hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
79,887 lines • 1.66 MB
JavaScript
var KLINE_DAY_OVERLAY_DATA={
"symbol": "000001.sh",
"name": "000001.sh",
"data": [
[
19901219,
0,
96.05,
99.98,
95.79,
99.98,
1260,
494000
],
[
19901220,
99.98,
104.3,
104.39,
99.98,
104.39,
197,
84000
],
[
19901221,
104.39,
109.07,
109.13,
103.73,
109.13,
28,
16000
],
[
19901224,
109.13,
113.57,
114.55,
109.13,
114.55,
32,
31000
],
[
19901225,
114.55,
120.09,
120.25,
114.55,
120.25,
15,
6000
],
[
19901226,
120.25,
125.27,
125.27,
120.25,
125.27,
100,
53000
],
[
19901227,
125.27,
125.27,
125.28,
125.27,
125.28,
66,
104000
],
[
19901228,
125.28,
126.39,
126.45,
125.28,
126.45,
108,
88000
],
[
19901231,
126.45,
126.56,
127.61,
126.48,
127.61,
78,
60000
],
[
19910102,
127.61,
127.61,
128.84,
127.61,
128.84,
91,
59000
],
[
19910103,
128.84,
128.84,
130.14,
128.84,
130.14,
141,
93000
],
[
19910104,
130.14,
131.27,
131.44,
130.14,
131.44,
420,
261000
],
[
19910107,
131.44,
131.99,
132.06,
131.45,
132.06,
217,
141000
],
[
19910108,
132.06,
132.62,
132.68,
132.06,
132.68,
2926,
1806000
],
[
19910109,
132.68,
133.3,
133.34,
132.68,
133.34,
5603,
3228000
],
[
19910110,
133.34,
133.93,
133.97,
133.34,
133.97,
9990,
5399000
],
[
19910111,
133.97,
134.61,
134.61,
134.51,
134.6,
13327,
7115000
],
[
19910114,
134.6,
134.11,
135.19,
134.11,
134.67,
12530,
6883000
],
[
19910115,
134.67,
134.21,
134.74,
134.19,
134.74,
1446,
1010000
],
[
19910116,
134.74,
134.19,
134.74,
134.14,
134.24,
509,
270000
],
[
19910117,
134.24,
133.67,
134.25,
133.65,
134.25,
658,
334000
],
[
19910118,
134.25,
133.7,
134.25,
133.67,
134.24,
3004,
1570000
],
[
19910121,
134.24,
133.7,
134.24,
133.66,
134.24,
2051,
1029000
],
[
19910122,
134.24,
133.72,
134.24,
133.66,
133.72,
354,
180000
],
[
19910123,
133.72,
133.17,
133.72,
133.14,
133.17,
1095,
575000
],
[
19910124,
133.17,
132.61,
133.17,
132.57,
132.61,
1857,
917000
],
[
19910125,
132.61,
132.05,
132.07,
132.03,
132.05,
3447,
1722000
],
[
19910128,
132.05,
131.46,
131.55,
131.46,
131.46,
5107,
2565000
],
[
19910129,
131.46,
130.95,
130.97,
130.95,
130.95,
1387,
710000
],
[
19910130,
130.95,
130.44,
130.95,
130.41,
130.44,
527,
260000
],
[
19910131,
130.44,
129.93,
130.46,
129.93,
129.97,
510,
244000
],
[
19910201,
129.97,
129.5,
129.97,
129.45,
129.51,
345,
140000
],
[
19910204,
129.51,
129.05,
129.58,
129.05,
129.05,
553,
273000
],
[
19910205,
129.05,
128.56,
128.58,
128.53,
128.58,
8562,
4250000
],
[
19910206,
128.58,
129.13,
129.15,
128.06,
129.14,
6641,
3847000
],
[
19910207,
129.14,
129.74,
129.79,
129.14,
129.79,
2133,
1504000
],
[
19910208,
129.79,
130.36,
130.39,
129.79,
130.38,
1234,
879000
],
[
19910211,
130.38,
130.92,
130.97,
130.39,
130.97,
9317,
4834000
],
[
19910212,
130.97,
131.54,
131.56,
130.97,
131.35,
3774,
1986000
],
[
19910213,
131.35,
131.93,
131.93,
131.35,
131.92,
1152,
673000
],
[
19910214,
131.92,
132.53,
132.53,
132.3,
132.53,
3624,
1883000
],
[
19910219,
132.53,
133.12,
133.14,
133.08,
133.13,
1748,
1216000
],
[
19910220,
133.13,
133.63,
133.67,
133.13,
133.67,
876,
520000
],
[
19910221,
133.67,
134.24,
134.28,
133.67,
134.28,
3220,
1771000
],
[
19910222,
134.28,
134.85,
134.87,
134.28,
134.87,
3427,
2003000
],
[
19910225,
134.87,
134.37,
134.87,
134.33,
134.4,
810,
621000
],
[
19910226,
134.4,
133.9,
134.44,
133.9,
133.93,
1094,
2545000
],
[
19910227,
133.93,
133.44,
133.98,
133.44,
133.47,
214,
141000
],
[
19910228,
133.47,
132.99,
133.52,
132.98,
133.01,
2258,
1187000
],
[
19910301,
133.01,
132.53,
132.53,
132.47,
132.53,
7124,
3777000
],
[
19910304,
132.53,
132.09,
132.09,
131.98,
131.99,
2518,
1418000
],
[
19910305,
131.99,
131.42,
131.99,
131.41,
131.46,
982,
934000
],
[
19910306,
131.46,
130.89,
130.95,
130.89,
130.94,
719,
1345000
],
[
19910307,
130.94,
130.41,
130.94,
130.41,
130.41,
568,
427000
],
[
19910308,
130.41,
129.84,
130.41,
129.84,
129.89,
933,
541000
],
[
19910311,
129.89,
129.3,
129.89,
129.3,
129.31,
514,
299000
],
[
19910312,
129.31,
128.73,
129.31,
128.73,
128.77,
957,
783000
],
[
19910313,
128.77,
126.13,
128.77,
126.13,
126.15,
498,
418000
],
[
19910314,
126.15,
125.61,
126.15,
125.61,
125.63,
326,
242000
],
[
19910315,
125.63,
125.08,
125.62,
125.08,
125.17,
790,
403000
],
[
19910318,
125.17,
124.7,
125.17,
124.69,
124.71,
1250,
1210000
],
[
19910319,
124.71,
124.23,
124.71,
124.22,
124.22,
892,
682000
],
[
19910320,
124.22,
123.66,
124.21,
123.63,
123.66,
678,
433000
],
[
19910321,
123.66,
123.14,
123.66,
123.12,
123.12,
151,
131000
],
[
19910322,
123.12,
122.62,
123.12,
122.62,
122.62,
207,
120000
],
[
19910325,
122.62,
122.12,
122.62,
122.1,
122.12,
443,
324000
],
[
19910326,
122.12,
121.62,
122.14,
121.62,
121.62,
1164,
709000
],
[
19910327,
121.62,
121.12,
121.64,
121.12,
121.12,
668,
366000
],
[
19910328,
121.12,
120.65,
121.15,
120.61,
120.61,
961,
505000
],
[
19910329,
120.61,
120.16,
120.61,
120.11,
120.19,
2185,
2186000
],
[
19910401,
120.19,
120.69,
120.73,
119.68,
120.73,
11999,
5666000
],
[
19910402,
120.73,
121.21,
121.29,
120.73,
121.21,
816,
387000
],
[
19910403,
121.21,
121.71,
121.71,
121.21,
121.71,
2063,
977000
],
[
19910404,
121.71,
122.2,
122.2,
121.24,
121.72,
10517,
5045000
],
[
19910405,
121.72,
121.07,
121.73,
121.03,
121.54,
11589,
6035000
],
[
19910408,
121.54,
121.11,
121.11,
121.05,
121.09,
1862,
1675000
],
[
19910409,
121.09,
120.6,
121.1,
120.6,
120.62,
320,
297000
],
[
19910410,
120.62,
120.15,
120.62,
120.09,
120.16,
466,
281000
],
[
19910411,
120.16,
119.64,
120.16,
119.62,
119.64,
239,
576000
],
[
19910412,
119.64,
119.2,
119.65,
119.15,
119.21,
399,
301000
],
[
19910415,
119.21,
118.73,
119.22,
118.72,
118.77,
301,
386000
],
[
19910416,
118.77,
118.36,
118.77,
118.34,
118.34,
105,
177000
],
[
19910417,
118.34,
117.92,
118.34,
117.89,
117.9,
201,
259000
],
[
19910418,
117.9,
117.45,
117.93,
117.45,
117.45,
178,
133000
],
[
19910419,
117.45,
117.08,
117.5,
117.05,
117.08,
646,
424000
],
[
19910422,
117.08,
116.63,
117.08,
116.58,
116.63,
430,
321000
],
[
19910423,
116.63,
116.21,
116.63,
116.15,
116.19,
282,
264000
],
[
19910424,
116.19,
115.7,
116.19,
115.7,
115.79,
148,
121000
],
[
19910425,
115.79,
115.38,
115.79,
115.33,
115.36,
1495,
998000
],
[
19910426,
115.36,
116.31,
116.31,
114.52,
115.56,
13354,
5806000
],
[
19910429,
115.56,
114.86,
116.29,
114.75,
114.75,
8411,
3610000
],
[
19910430,
114.75,
113.89,
114.87,
113.89,
113.94,
4850,
2734000
],
[
19910502,
113.94,
113.04,
113.2,
113.03,
113.16,
1465,
1124000
],
[
19910503,
113.16,
112.46,
113.17,
112.3,
112.41,
4230,
2386000
],
[
19910506,
112.41,
111.65,
112.41,
111.57,
111.61,
2764,
1423000
],
[
19910507,
111.61,
110.8,
110.9,
110.8,
110.82,
1875,
907000
],
[
19910508,
110.82,
110.16,
110.82,
110,
110.03,
423,
375000
],
[
19910509,
110.03,
109.36,
110.12,
109.29,
109.29,
2266,
0
],
[
19910510,
109.29,
108.61,
109.4,
108.53,
108.53,
249,
313000
],
[
19910513,
108.53,
107.88,
107.88,
107.74,
107.84,
235,
182000
],
[
19910514,
107.84,
107.21,
107.84,
107.06,
107.19,
267,
185000
],
[
19910515,
107.19,
106.56,
106.6,
106.42,
106.57,
390,
307000
],
[
19910516,
106.57,
105.83,
105.86,
105.69,
105.77,
3108,
1445000
],
[
19910517,
105.77,
105.12,
106.75,
104.96,
106.75,
20192,
7633000
],
[
19910520,
106.75,
107.76,
107.82,
106.71,
107.82,
863,
924000
],
[
19910521,
107.82,
108.89,
108.89,
108.62,
108.81,
771,
1309000
],
[
19910522,
108.81,
109.71,
109.82,
108.11,
108.25,
18677,
7967000
],
[
19910523,
108.25,
107.52,
109.16,
107.35,
109.08,
5609,
2770000
],
[
19910524,
109.08,
110.07,
110.08,
109.82,
110.08,
1024,
661000
],
[
19910527,
110.08,
111.05,
111.07,
109.47,
110.66,
8619,
3827000
],
[
19910528,
110.66,
111.61,
111.68,
111.36,
111.68,
1630,
970000
],
[
19910529,
111.68,
112.75,
112.75,
111.67,
112.75,
530,
1320000
],
[
19910530,
112.75,
113.74,
113.82,
112.77,
113.82,
388,
753000
],
[
19910531,
113.82,
114.83,
114.83,
113.84,
114.83,
1211,
1470000
],
[
19910603,
114.83,
115.9,
115.97,
114.89,
115.97,
954,
1643000
],
[
19910604,
115.97,
117.12,
117.12,
116.83,
117.12,
3603,
2018000
],
[
19910605,
117.12,
118.17,
118.17,
117.14,
118.17,
308,
279000
],
[
19910606,
118.17,
119.26,
119.35,
118.17,
119.35,
266,
160000
],
[
19910607,
119.35,
120.46,
120.47,
119.35,
120.47,
100,
83000
],
[
19910610,
120.47,
121.65,
121.67,
120.47,
121.67,
400,
458000
],
[
19910611,
121.67,
122.89,
122.89,
121.67,
122.89,
543,
375000
],
[
19910612,
122.89,
123.9,
124.11,
122.89,
124.11,
1372,
735000
],
[
19910613,
124.11,
125.33,
125.34,
123.65,
125.34,
20868,
11563000
],
[
19910614,
125.34,
124.47,
126.34,
124.47,
124.53,
6633,
3541000
],
[
19910617,
124.53,
125.63,
125.77,
123.54,
125.77,
6933,
4056000
],
[
19910618,
125.77,
127.03,
127.03,
126.67,
127.03,
2030,
1015000
],
[
19910619,
127.03,
128.12,
128.29,
127.03,
128.29,
1481,
744000
],
[
19910620,
128.29,
129.55,
129.57,
129.21,
129.57,
2299,
1321000
],
[
19910621,
129.57,
130.72,
130.86,
128.81,
130.86,
13613,
7746000
],
[
19910624,
130.86,
132.1,
132.17,
131.8,
132.17,
1960,
1657000
],
[
19910625,
132.17,
133.48,
133.49,
132.17,
133.49,
1624,
1296000
],
[
19910626,
133.49,
134.83,
134.83,
133.49,
134.83,
3409,
2149000
],
[
19910627,
134.83,
136.04,
136.19,
134.83,
136.19,
4497,
2521000
],
[
19910628,
136.19,
137.41,
137.56,
136.19,
137.56,
4935,
3032000
],
[
19910701,
137.56,
136.64,
138.62,
136.56,
136.85,
22940,
12469000
],
[
19910702,
136.85,
135.91,
135.96,
135.69,
135.96,
2838,
3794000
],
[
19910703,
135.96,
135.28,
135.96,
134.98,
135.27,
2715,
1818000
],
[
19910704,
135.27,
136.63,
136.63,
134.19,
136.63,
13394,
8095000
],
[
19910705,
136.63,
136.01,
137.68,
135.9,
135.96,
14540,
9394000
],
[
19910708,
135.96,
135.26,
135.28,
134.93,
135.28,
5874,
2925000
],
[
19910709,
135.28,
136.56,
136.57,
134.31,
134.64,
8442,
4174000
],
[
19910710,
134.64,
134.4,
135.6,
133.72,
133.99,
6023,
2894000
],
[
19910711,
133.99,
133.22,
133.99,
133.13,
133.38,
5073,
2417000
],
[
19910712,
133.38,
132.8,
133.38,
132.42,
132.8,
3144,
1484000
],
[
19910715,
132.8,
133.9,
134.1,
131.87,
133.14,
11938,
5534000
],
[
19910716,
133.14,
134.39,
134.47,
133.14,
134.47,
2796,
1328000
],
[
19910717,
134.47,
135.81,
135.81,
135.39,
135.81,
660,
397000
],
[
19910718,
135.81,
137.17,
137.17,
135.81,
137.17,
847,
464000
],
[
19910719,
137.17,
137.66,
138.54,
136.66,
136.7,
10823,
5242000
],
[
19910722,
136.7,
138.07,
138.07,
136.7,
138.07,
2764,
1423000
],
[
19910723,
138.07,
139.35,
139.39,
138.07,
139.39,
7241,
3548000
],
[
19910724,
139.39,
140.66,
140.74,
138.69,
140.68,
5988,
2901000
],
[
19910725,
140.68,
140.2,
141.01,
139.99,
140.19,
8390,
4080000
],
[
19910726,
140.19,
140.11,
141.46,
139.27,
140.66,
9279,
4520000
],
[
19910729,
140.66,
141.22,
141.72,
140.81,
141.52,
4771,
2350000
],
[
19910730,
141.52,
142.39,
142.45,
141.39,
142.39,
5601,
2718000
],
[
19910731,
142.39,
143.72,
143.8,
142.39,
143.8,
4051,
1993000
],
[
19910801,
143.8,
145.12,
145.24,
143.8,
145.24,
4731,
2310000
],
[
19910802,
145.24,
146.49,
146.68,
145.44,
146.68,
11744,
5825000
],
[
19910805,
146.68,
148.06,
148.15,
146.68,
148.15,
5126,
2593000
],
[
19910806,
148.15,
149.62,
149.62,
148.15,
149.62,
2001,
1065000
],
[
19910807,
149.62,
150.93,
151.12,
149.62,
151.12,
1107,
580000
],
[
19910808,
151.12,
152.57,
152.61,
151.12,
152.61,
1951,
1045000
],
[
19910809,
152.61,
153.9,
154.1,
152.61,
154.1,
3715,
1990000
],
[
19910812,
154.1,
155.34,
155.54,
154.1,
155.54,
3919,
2154000
],
[
19910813,
155.54,
156.87,
157.07,
155.54,
157.07,
20039,
10529000
],
[
19910814,
157.07,
158.3,
158.63,
158.11,
158.63,
5480,
2929000
],
[
19910815,
158.63,
159.92,
160.21,
158.63,
160.21,
1537,
850000
],
[
19910816,
160.21,
161.56,
161.6,
160.21,
161.6,
984,
581000
],
[
19910819,
161.6,
163.21,
163.21,
161.6,
163.21,
985,
614000
],
[
19910820,
163.21,
164.74,
164.84,
163.21,
164.84,
573,
388000
],
[
19910821,
164.84,
166.49,
166.49,
164.84,
166.49,
3411,
2106000
],
[
19910822,
166.49,
167.81,
168.16,
166.49,
168.16,
1296,
845000
],
[
19910823,
168.16,
169.81,
169.81,
168.16,
169.81,
605,
502000
],
[
19910826,
169.81,
171.51,
171.51,
169.81,
171.51,
643,
518000
],
[
19910827,
171.51,
173.06,
173.19,
171.51,
173.19,
796,
520000
],
[
19910828,
173.19,
174.82,
174.92,
173.19,
174.92,
804,
511000
],
[
19910829,
174.92,
176.53,
176.66,
174.92,
176.66,
2608,
1629000
],
[
19910830,
176.66,
178.2,
178.43,
176.66,
178.43,
6759,
4219000
],
[
19910902,
178.43,
180.08,
180.22,
178.43,
180.22,
1408,
886000
],
[
19910903,
180.22,
181.71,
181.97,
180.22,
181.97,
1475,
940000
],
[
19910904,
181.97,
183.66,
183.69,
181.97,
183.69,
650,
470000
],
[
19910905,
183.69,
185.48,
185.51,
183.69,
185.51,
1514,
1095000
],
[
19910906,
185.51,
187.09,
187.36,
185.51,
187.36,
2765,
1761000
],
[
19910909,
187.36,
189.1,
189.24,
187.36,
189.24,
3552,
2349000
],
[
19910910,
189.24,
190.98,
190.98,
188.19,
188.33,
33434,
21507000
],
[
19910911,
188.33,
187.29,
187.29,
186.86,
187.22,
21392,
14677000
],
[
19910912,
187.22,
186.22,
187.4,
186.07,
186.22,
19699,
16265000
],
[
19910913,
186.22,
188,
188.04,
185.01,
187.79,
37434,
24035000
],
[
19910916,
187.79,
189.55,
189.66,
187.79,
189.66,
9933,
6343000
],
[
19910917,
189.66,
191.16,
191.18,
188.28,
188.65,
28829,
18623000
],
[
19910918,
188.65,
187.26,
188.59,
187.18,
187.63,
15822,
11015000
],
[
19910919,
187.63,
187.65,
189.21,
186.49,
186.88,
23439,
14607000
],
[
19910920,
186.88,
185.77,
187.21,
185.66,
185.92,
12075,
7417000
],
[
19910923,
185.92,
185,
185.92,
184.71,
185,
4034,
2806000
],
[
19910924,
185,
183.96,
185.04,
183.69,
184.08,
1426,
1002000
],
[
19910925,
184.08,
182.8,
184.08,
182.8,
183.19,
1389,
934000
],
[
19910926,
183.19,
182.21,
183.19,
181.93,
182.33,
6541,
4620000
],
[
19910927,
182.33,
183.12,
183.89,
181.19,
181.82,
33728,
20416000
],
[
19910930,
181.82,
180.28,
181.95,
180.27,
180.92,
25594,
22336000
],
[
19911003,
180.92,
181.55,
182.48,
179.8,
182.48,
18741,
12329000
],
[
19911004,
182.48,
184.29,
184.29,
183.59,
184.29,
7360,
5039000
],
[
19911007,
184.29,
185.95,
186,
185.41,
186,
11369,
7291000
],
[
19911008,
186,
187.59,
187.61,
186,
187.49,
23745,
15241000
],
[
19911009,
187.49,
188.49,
189.12,
186.31,
189.12,
20989,
13440000
],
[
19911010,
189.12,
190.71,
191.01,
189.12,
191.01,
6638,
4333000
],
[
19911011,
191.01,
192.84,
192.88,
191.01,
192.85,
10981,
7251000
],
[
19911014,
192.85,
194.06,
194.69,
192.32,
194.67,
21493,
13948000
],
[
19911015,
194.67,
196.58,
196.61,
194.67,
196.61,
11002,
7265000
],
[
19911016,
196.61,
198.51,
198.57,
196.61,
198.57,
9562,
6273000
],
[
19911017,
198.57,
200.5,
200.51,
198.57,
200.51,
6077,
4136000
],
[
19911018,
200.51,
202.5,
202.51,
200.51,
202.51,
2968,
2384000
],
[
19911021,
202.51,
204.53,
204.53,
202.51,
204.53,
3537,
2514000
],
[
19911022,
204.53,
206.06,
206.53,
204.53,
206.53,
2128,
1521000
],
[
19911023,
206.53,
208.06,
208.25,
206.53,
208.25,
2623,
1980000
],
[
19911024,
208.25,
210.2,
210.2,
208.25,
210.07,
19357,
13174000
],
[
19911025,
210.07,
210.34,
211.97,
209.71,
211.86,
32650,
22263000
],
[
19911028,
211.86,
213.5,
213.98,
211.86,
213.98,
3217,
2357000
],
[
19911029,
213.98,
215.63,
215.78,
213.98,
215.78,
2697,
2069000
],
[
19911030,
215.78,
216.37,
216.43,
215.78,
216.43,
2380,
1814000
],
[
19911031,
216.43,
218.59,
218.6,
216.43,
218.6,
3929,
2914000
],
[
19911101,
218.6,
220.71,
220.72,
218.6,
220.72,
5906,
4313000
],
[
19911104,
220.72,
222.77,
222.77,
220.79,
222.77,
4474,
3352000
],
[
19911105,
222.77,
224.44,
224.65,
222.77,
224.65,
2805,
2225000
],
[
19911106,
224.65,
226.83,
226.88,
224.65,
226.88,
2848,
2188000
],
[
19911107,
226.88,
228.93,
228.93,
226.88,
228.93,
4833,
4085000
],
[
19911108,
228.93,
230.99,
231.22,
228.93,
231.22,
14406,
11039000
],
[
19911111,
231.22,
233.48,
233.55,
231.22,
233.55,
2474,
2130000
],
[
19911112,
233.55,
235.75,
235.8,
233.55,
235.8,
895,
914000
],
[
19911113,
235.8,
236.51,
236.67,
235.8,
236.67,
799,
879000
],
[
19911114,
236.67,
237.39,
237.45,
236.67,
237.45,
862,
940000
],
[
19911115,
237.45,
238.25,
238.25,
237.45,
238.25,
2058,
1914000
],
[
19911118,
238.25,
240.04,
240.62,
238.25,
240.62,
1885,
1534000
],
[
19911119,
240.62,
242.24,
242.24,
240.62,
242.24,
2310,
2040000
],
[
19911120,
242.24,
244.5,
244.5,
242.24,
244.5,
2325,
1929000
],
[
19911121,
244.5,
246.26,
246.31,
244.5,
246.31,
2155,
2030000
],
[
19911122,
246.31,
248.24,
248.53,
246.31,
248.53,
2133,
1954000
],
[
19911125,
248.53,
250.84,
250.85,
248.53,
250.85,
2331,
1963000
],
[
19911126,
250.85,
252.9,
252.97,
250.85,
252.97,
2454,
2326000
],
[
19911127,
252.97,
255.27,
255.45,
252.97,
255.45,
2120,
1756000
],
[
19911128,
255.45,
257.28,
257.35,
255.45,
257.35,
2502,
2251000
],
[
19911129,
257.35,
259.68,
259.85,
257.35,
259.6,
33695,
28453000
],
[
19911202,
259.6,
261.78,
262.19,
259.67,
262.19,
19128,
16310000
],
[
19911203,
262.19,
264.64,
264.81,
262.19,
264.81,
1101,
1207000
],
[
19911204,
264.81,
265.53,
265.77,
264.81,
265.77,
742,
903000
],
[
19911205,
265.77,
266.48,
266.66,
265.77,
266.66,
2050,
2100000
],
[
19911206,
266.66,
269.34,
269.35,
266.66,
269.35,
1613,
1798000
],
[
19911209,
269.35,
270.27,
270.27,
269.35,
270.27,
1631,
1648000
],
[
19911210,
270.27,
270.27,
272.91,
270.27,
272.91,
516,
665000
],
[
19911211,
272.91,
273.53,
273.71,
272.91,
273.71,
669,
859000
],
[
19911212,
273.71,
274.41,
274.41,
273.71,
274.41,
1577,
1644000
],
[
19911213,
274.41,
276.81,
277,
274.41,
277,
746,
962000
],
[
19911216,
277,
277.53,
277.85,
277,
277.85,
580,
817000
],
[
19911217,
277.85,
278.67,
278.68,
277.85,
278.68,
493,
754000
],
[
19911218,
278.68,
279.32,
279.51,
278.68,
279.51,
760,
893000
],
[
19911219,
279.51,
279.98,
280.17,
279.51,
280.17,
1094,
1242000
],
[
19911220,
280.17,
282.83,
282.83,
280.63,
282.83,
4393,
6268000
],
[
19911223,
282.83,
285.65,
285.65,
282.83,
285.65,
1046,
1182000
],
[
19911224,
285.65,
285.74,
286.22,
285.65,
286.22,
486,
593000
],
[
19911225,
286.22,
287.09,
287.15,
286.22,
287.15,
573,
873000
],
[
19911226,
287.15,
288.03,
288.03,
287.15,
288.03,
1168,
1422000
],
[
19911227,
288.03,
290.65,
290.85,
288.03,
290.85,
1551,
1789000
],
[
19911230,
290.85,
291.71,
291.71,
290.85,
291.71,
1165,
1881000
],
[
19911231,
291.71,
292.48,
292.75,
291.71,
292.75,
584,
858000
],
[
19920102,
292.75,
293.74,
293.75,
292.76,
293.75,
928,
1339000
],
[
19920103,
293.75,
296.24,
296.52,
293.75,
296.52,
1436,
1842000
],
[
19920106,
296.52,
297.68,
297.68,
296.52,
297.68,
3400,
4236000
],
[
19920107,
297.68,
298.54,
298.77,
297.68,
298.77,
892,
1064000
],
[
19920108,
298.77,
299.65,
299.66,
298.77,
299.66,
659,
930000
],
[
19920109,
299.66,
300.61,
300.62,
299.66,
300.62,
943,
1244000
],
[
19920110,
300.62,
301.82,
301.83,
300.62,
301.83,
1605,
2629000
],
[
19920113,
301.83,
302.83,
303.06,
302,
303.06,
725,
1097000
],
[
19920114,
303.06,
304.77,
305.74,
303.06,
305.74,
632,
858000
],
[
19920115,
305.74,
306.62,
306.63,
305.74,
306.63,
259,
314000
],
[
19920116,
306.63,
306.85,
306.85,
306.63,
306.85,
378,
488000
],
[
19920117,
306.85,
307.37,
307.38,
306.85,
307.38,
250,
321000
],
[
19920120,
307.38,
307.38,
307.39,
307.38,
307.39,
445,
502000
],
[
19920121,
307.39,
307.87,
307.87,
307.39,
307.87,
534,
650000
],
[
19920122,
307.87,
307.95,
307.95,
307.87,
307.95,
312,
439000
],
[
19920123,
307.95,
308.53,
308.53,
307.95,
308.53,
413,
583000
],
[
19920124,
308.53,
309.05,
309.05,
308.53,
309.05,
722,
1004000
],
[
19920127,
309.05,
311.6,
311.61,
309.05,
311.61,
562,
750000
],
[
19920128,
311.61,
311.67,
311.84,
311.61,
311.84,
664,
822000
],
[
19920129,
311.84,
312.41,
312.58,
311.84,
312.42,
401,
450000
],
[
19920130,
312.42,
312.73,
312.73,
312.42,
312.73,
391,
543000
],
[
19920131,
312.73,
313.24,
313.24,
312.73,
313.24,
354,
586000
],
[
19920203,
313.24,
314.18,
314.18,
313.24,
314.18,
305,
583000
],
[
19920207,
314.18,
314.72,
314.72,
314.18,
314.72,
327,
527000
],
[
19920210,
314.72,
315.55,
315.56,
314.72,
315.56,
354,
586000
],
[
19920211,
315.56,
316.12,
316.43,
315.56,
316.43,
296,
460000
],
[
19920212,
316.43,
316.43,
316.44,
316.43,
316.44,
270,
397000
],
[
19920213,
316.44,
317.24,
317.57,
317.04,
317.04,
1020,
0
],
[
19920214,
317.04,
319.45,
319.68,
317.04,
319.68,
457,
770000
],
[
19920217,
319.68,
319.77,
319.77,
319.68,
319.77,
6369,
13782000
],
[
19920218,
319.77,
338.98,
339.16,
319.77,
337.11,
7407,
12655000
],
[
19920219,
337.11,
340.5,
342.41,
337.11,
342.41,
9401,
16501000
],
[
19920220,
342.41,
345.22,
348.01,
342.41,
347.99,
10341,
20004000
],
[
19920221,
347.99,
358.91,
359.93,
347.99,
359.59,
11582,
19254000
],
[
19920224,
359.59,
361.11,
361.62,
359.59,
360.5,
30157,
18038000
],
[
19920225,
360.5,
359.66,
361.29,
357.07,
360.37,
4862,
8037000
],
[
19920226,
360.37,
359.85,
360.76,
359.27,
360.1,
5753,
8082000
],
[
19920227,
360.1,
361,
363.03,
360.1,
362.45,
9524,
17931000
],
[
19920228,
362.45,
364.15,
364.67,
362.45,
364.66,
9862,
26401000
],
[
19920302,
364.66,
365.15,
365.39,
364.66,
365.39,
3405,
5644000
],
[
19920303,
365.39,
366.79,
367.25,
365.39,
367,
2989,
3366000
],
[
19920304,
367,
367.56,
368.32,
366.95,
368.32,
5614,
0
],
[
19920305,
368.32,
369.31,
369.88,
368.11,
369.76,
8360,
14928000
],
[
19920306,
369.76,
370.79,
371.76,
369.76,
371.76,
5237,
9958000
],
[
19920309,
371.76,
372.26,
374.06,
371.88,
373.53,
20968,
22273000
],
[
19920310,
373.53,
374.48,
375.23,
373.53,
375.23,
5011,
7452000
],
[
19920311,
375.23,
375.87,
376.25,
374.98,
376.14,
4001,
11238000
],
[
19920312,
376.14,
377.55,
377.57,
376.14,
376.92,
10326,
31594000
],
[
19920313,
376.92,
376.58,
377.19,
376.38,
376.38,
2527,
4487000
],
[
19920316,
376.38,
377,
377.42,
376.38,
377.05,
2646,
2265000
],
[
19920317,
377.05,
377.5,
377.84,
377.03,
377.49,
890,
1340000
],
[
19920318,
377.49,
377.94,
378.32,
377.49,
377.66,
4028,
2252000
],
[
19920319,
377.66,
377.26,
377.96,
376.21,
377.31,
13628,
35111000
],
[
19920320,
377.31,
377.91,
378.03,
377.31,
377.99,
3160,
7844000
],
[
19920323,
377.99,
378.61,
379.04,
377.45,
378.89,
10290,
24375000
],
[
19920324,
378.89,
378.53,
379.5,
378.05,
378.69,
4378,
7016000
],
[
19920325,
378.69,
378.33,
379.02,
378.12,
378.12,
11820,
21445000
],
[
19920326,
378.12,
379.29,
379.34,
377.64,
379.13,
10225,
24177000
],
[
19920327,
379.13,
379.65,
380.79,
379.13,
380.77,
1892,
5469000
],
[
19920330,
380.77,
381.54,
381.56,
380.76,
381.44,
12655,
40359000
],
[
19920331,
381.44,
381.87,
382.06,
381.24,
381.24,
17391,
53853000
],
[
19920401,
381.24,
381.55,
381.85,
381.01,
381.01,
4065,
7767000
],
[
19920402,
381.01,
381.47,
381.58,
381.01,
381.12,
1673,
3193000
],
[
19920403,
381.12,
381.44,
381.57,
381.12,
381.33,
1700,
3377000
],
[
19920406,
381.33,
381.97,
382.08,
381.33,
381.47,
5298,
14543000
],
[
19920407,
381.47,
381.95,
382.1,
381.47,
381.93,
10613,
30266000
],
[
19920408,
381.93,
382.53,
382.59,
381.92,
382.43,
1866,
5277000
],
[
19920409,
382.43,
381.93,
382.88,
381.65,
381.65,
3168,
7148000
],
[
19920410,
381.65,
381.52,
382.04,
381.2,
382.03,
7066,
13499000
],
[
19920413,
382.03,
387.27,
392.28,
382.03,
391.11,
20593,
52440000
],
[
19920414,
391.11,
393.1,
400.61,
391.1,
400.61,
9415,
25184000
],
[
19920415,
400.61,
400.35,
406.72,
398.23,
406.72,
10566,
25157000
],
[
19920416,
406.72,
404.07,
410.61,
403.52,
410.55,
39211,
57466000
],
[
19920417,
410.55,
408.56,
414.42,
406.19,
414.42,
15678,
45102000
],
[
19920420,
414.42,
417.19,
420.99,
413.64,
413.85,
10170,
23206000
],
[
19920421,
413.85,
417.99,
421.55,
402.89,
410.06,
51257,
72181000
],
[
19920422,
410.06,
400.12,
410.06,
399.87,
399.88,
50596,
73539000
],
[
19920423,
399.88,
407.13,
408.86,
394.6,
407.25,
54718,
71062000
],
[
19920424,
407.25,
405.88,
415.05,
397.74,
414.4,
34706,
47646000
],
[
19920427,
414.4,
422.45,
424.92,
413.47,
424.58,
37257,
53584000
],
[
19920428,
424.58,
434.9,
436.31,
424.58,
436.09,
42392,
53950000
],
[
19920429,
436.09,
445.25,
446.12,
436.09,
444.16,
52899,
66766000
],
[
19920430,
444.16,
435.73,
448.94,
433.66,
445.38,
45704,
52587000
],
[
19920504,
445.38,
454.86,
456.24,
445.38,
453.62,
64362,
101358000
],
[
19920505,
453.62,
447.42,
455.36,
439.96,
449.21,
49359,
78293000
],
[
19920506,
449.21,
449.78,
454.08,
446.39,
449.96,
33687,
54371000
],
[
19920507,
449.96,
452.86,
457.05,
449.55,
454.65,
34414,
51743000
],
[
19920508,
454.65,
461.05,
468.42,
454.65,
468.11,
48634,
84728990
],
[
19920511,
468.11,
483.29,
491.5,
468.11,
491.5,
30950,
0
],
[
19920512,
491.5,
502.8,
506.68,
491.5,
506.53,
33278,
65369000
],
[
19920513,
506.53,
505.27,
517.86,
499.4,
514.04,
33897,
64664000
],
[
19920514,
514.04,
514.48,
523.5,
511.91,
523.36,
33010,
60063000
],
[
19920515,
523.36,
529.39,
544.56,
523.36,
544.35,
63283,
75109000
],
[
19920518,
544.35,
560.09,
571.85,
544.35,
571.82,
29992,
61340000
],
[
19920519,
571.82,
590.41,
598.11,
571.82,
598.11,
47790,
58722000
],
[
19920520,
598.11,
617.28,
623.88,
598.11,
616.99,
65646,
119286000
],
[
19920521,
616.99,
1260.32,
1334.98,
604.01,
1266.49,
89657,
181276990
],
[
19920522,
1266.49,
1306.37,
1349.71,
1262.44,
1339.99,
93725,
204172990
],
[
19920525,
1339.99,
1411.98,
1428.79,
1339.99,
1421.57,
88969,
222428980
],
[
19920526,
1421.57,
1332.39,
1429.01,
1291,
1301.35,
68128,
149448000
],
[
19920527,
1301.35,
1250.56,
1285.61,
823.36,
1193.17,
64528,
138823990
],
[
19920528,
1193.17,
1123.04,
1184.18,
1114.94,
1160.17,
48389,
117388000
],
[
19920529,
1160.17,
1243.65,
1253.37,
1154.01,
1234.71,
51615,
135996990
],
[
19920601,
1234.71,
1175.69,
1249.58,
1129.28,
1183.24,
39394,
105366000
],
[
19920602,
1183.24,
1155.88,
1184.28,
1138.58,
1141.02,
34033,
84508990
],
[
19920603,
1141.02,
1075.9,
1141.02,
1033.47,
1059.07,
41002,
91843990
],
[
19920604,
1059.07,
1087.49,
1118.93,
1050.45,
1104.46,
43184,
94263000
],
[
19920605,
1104.46,
1125.01,
1143.07,
1099.91,
1105.76,
44007,
100847000
],
[
19920608,
1105.76,
1092.07,
1121.41,
1085.19,
1093.46,
28747,
66441000
],
[
19920609,
1093.46,
1116.92,
1144.39,
1079.65,
1126.62,
35100,
81673000
],
[
19920610,
1126.62,
1199.23,
1206.51,
1134.73,
1187.02,
58732,
154616990
],
[
19920611,
1187.02,
1179.28,
1188.68,
1172.09,
1178.3,
34897,
107985000
],
[
19920612,
1178.3,
1164.12,
1178.3,
1153.97,
1171.71,
47202,
117698000
],
[
19920615,
1171.71,
1174.41,
1181.86,
1152.69,
1171.85,
37747,
93130000
],
[
19920616,
1171.85,
1171.75,
1171.75,
1135.61,
1166.7,
35158,
0
],
[
19920617,
1166.7,
1171.29,
1186.59,
1166.26,
1169.57,
34755,
90657000
],
[
19920618,
1169.57,
1167.16,
1172.86,
1158.32,
1168.43,
29101,
65289000
],
[
19920619,
1168.43,
1169.97,
1171.94,
1161.8,
1171.94,
25146,
60859000
],
[
19920622,
1171.94,
1173.68,
1180.21,
1165.74,
1169.9,
27924,
71392000
],
[
19920623,
1169.9,
1162.83,
1172.46,
1154.62,
1158.17,
19490,
56443000
],
[
19920624,
1158.17,
1150.89,
1158.17,
1144.46,
1151.06,
16975,
44772000
],
[
19920625,
1151.06,
1153.48,
1160.23,
1148.02,
1160.23,
19846,
58837000
],
[
19920626,
1160.23,
1164.29,
1207.82,
1160.23,
1164.67,
29061,
92243000
],
[
19920629,
1164.67,
1168.89,
1173.49,
1156.68,
1169.51,
53610,
114991000
],
[
19920630,
1169.51,
1186.62,
1193.16,
1169.51,
1191.19,
58976,
160259000
],
[
19920701,
1191.19,
1199.54,
1215.13,
1182.05,
1194.18,
58330,
122926000
],
[
19920702,
1194.18,
1187.3,
1198.66,
1179.86,
1187.48,
46512,
101151000
],
[
19920703,
1187.48,
1189.09,
1193.39,
1183.96,
1189.16,
75245,
190397990
],
[
19920706,
1189.16,
1197.76,
1215.24,
1190.27,
1201.01,
63782,
195780000
],
[
19920707,
1201.01,
1201.01,
1206.91,
1195.81,
1206.46,
68826,
204760000
],
[
19920708,
1206.46,
1192.37,
1211.27,
1182.72,
1185.5,
68043,
138880000
],
[
19920709,
1185.5,
1172.44,
1187.18,
1168.78,
1178.53,
53216,
130815000
],
[
19920710,
1178.53,
1175.14,
1192.98,
1166.45,
1188.62,
58149,
134101000
],
[
19920713,
1188.62,
1156.83,
1198.9,
1131.21,
1136.33,
51595,
123468000
],
[
19920714,
1136.33,
1124.65,
1139.96,
1110.19,
1114.05,
44462,
95340000
],
[
19920715,
1114.05,
1107.18,
1135.57,
1100.16,
1107.69,
44812,
121583990
],
[
19920716,
1107.69,
1114.13,
1214.83,
1108.23,
1124.64,
50464,
151031990
],
[
19920717,
1124.64,
1121.49,
1134.32,
1116.14,
1125.56,
62671,
115821000
],
[
19920720,
1125.56,
1100.6,
1126.96,
1094.81,
1098.82,
31699,
67313000
],
[
19920721,
1098.82,
1087.61,
1096.49,
1079.75,
1082.39,
35912,
66221000
],
[
19920722,
1082.39,
1059.22,
1081.81,
1034.91,
1035.66,
47347,
105623000
],
[
19920723,
1035.66,
1020.07,
1033.75,
961.61,
1014.57,
77014,
137012990
],
[
19920724,
1014.57,
1165.89,
1178.9,
1014.08,
1142.02,
57155,
100041000
],
[
19920727,
1142.02,
1169.42,
1178.81,
1108.05,
1149.33,
59560,
122256990
],
[
19920728,
1149.33,
1126.88,
1148.63,
1102.02,
1105.95,
78387,
105616000
],
[
19920729,
1105.95,
1078.31,
1108.06,
1047.03,
1087.12,
68987,
85225000
],
[
19920730,
1087.12,
1067.45,
1087.36,
1043.79,
1057.4,
99108,
88690000
],
[
19920731,
1057.4,
1045.67,
1052.07,
1032.54,
1052.07,
87149,
77149000
],
[
19920803,
1052.07,
1034.7,
1060.36,
1026.83,
1031.55,
60103,
73754000
],
[
19920804,
1031.55,
1018.3,
1036.33,
1016.16,
1035.63,
52472,
63035000
],
[
19920805,
1035.63,
1015.76,
1038.3,
1011.66,
1012.55,
61146,
76139000
],
[
19920806,
1012.55,
988.38,
1010.76,
983.22,
1002.17,
72555,
108106000
],
[
19920807,
1002.17,
1003.22,
1006.11,
995.71,
1005.23,
78256,
101706000
],
[
19920810,
1005.23,
992.73,
1006.64,
956.55,
964.09,
81781,
111257000
],
[
19920811,
964.09,
926.81,
961.61,
797.6,
863.41,
106999,
153828000
],
[
19920812,
863.41,
675,
843.3,
627.36,
781.21,
144831,
188801000
],
[
19920813,
781.21,
797.17,
890.06,
745.62,
850.94,
115594,
171260000
],
[
19920814,
850.94,
857.1,
900.51,
818.12,
858.38,
104407,
159447000
],
[
19920817,
858.38,
898.66,
940.76,
858.38,
939.46,
113357,
190291000
],
[
19920818,
939.46,
954.89,
999.69,
921.98,
933.44,
148494,
259400980
],
[
19920819,
933.44,
920.66,
951.16,
888.23,
939.51,
75952,
131836000
],
[
19920820,
939.51,
930.7,
946.73,
918.65,
932.32,
160565,
177487990
],
[
19920821,
932.32,
916.99,
938.37,
912.89,
916.25,
170567,
189594000
],
[
19920824,
916.25,
888.95,
920.85,
881.33,
884.1,
99347,
155058000
],
[
19920825,
884.1,
868.1,
887.49,
848.05,
849.57,
84662,
135091990
],
[
19920826,
849.57,
841.42,
877.25,
827.36,
877.25,
126153,
153391990
],
[
19920827,
877.25,
874.75,
880.02,
861.64,
863.77,
54258,
89723000
],
[
19920828,
863.77,
851.6,
866.98,
825.01,
848.2,
74884,
95683990
],
[
19920831,
848.2,
833.5,
848.4,
823.02,
823.27,
54296,
77675000
],
[
19920901,
823.27,
826.96,
832.84,
807.37,
824.96,
78694,
87528990
],
[
19920902,
824.96,
803.83,
826.68,
783.96,
787.67,
93924,
140241990
],
[
19920903,
787.67,
749.22,
781.33,
742.74,
764.11,
163730,
206650000
],
[
19920904,
764.11,
759.54,
776.18,
749.46,
753.58,
98772,
130811000
],
[
19920907,
753.58,
745.69,
788.15,
700.79,
702.83,
87105,
135455000
],
[
19920908,
702.83,
653.36,
702.83,
595.42,
640.12,
100634,
130823990
],
[
19920909,
640.12,
613.44,
643.77,
608.06,
635.74,
111908,
131748990
],
[
19920910,
635.74,
643.21,
695.18,
622.01,
692.78,
113109,
142571990
],
[
19920911,
692.78,
773.22,
789.18,
719.39,
776.29,
117294,
165860000
],
[
19920914,
776.29,
762.82,
793.36,
714.93,
734.98,
137270,
195830000
],
[
19920915,
734.98,
727.11,
751.22,
694.32,
738.16,
119373,
157671010
],
[
19920916,
738.16,
762.29,
776.68,
738.16,
769.04,
143926,
203054000
],
[
19920917,
769.04,
770.65,
779.56,
751.08,
761.72,
94181,
144744990
],
[
19920918,
761.72,
715.89,
761.72,
715.89,
754.4,
61707,
81858000
],
[
19920921,
754.4,
740.97,
760.13,
730.3,
733.44,
81728,
116545000
],
[
19920922,
733.44,
730.71,
736.9,
716.23,
722.7,
69552,
91083000
],
[
19920923,
722.7,
719.41,
725.59,
708.5,
712.37,
65590,
82873000
],
[
19920924,
712.37,
720.51,
735.49,
709.63,
730.57,
77787,
92838990
],
[
19920925,
730.57,
730.28,
735.75,
723.56,
729.79,
76536,
76255000
],
[
19920928,
729.79,
724.45,
729.79,
721.19,
724.7,
42557,
40798000
],
[
19920929,
724.7,
719.99,
728.42,
707.82,
710.63,
64830,
82381000
],
[
19920930,
710.63,
703.63,
710.63,
698.91,
702.32,
89778,
96512000
],
[
19921005,
702.32,
676.47,
702.32,
668.9,
679.62,
94116,
109752000
],
[
19921006,
679.62,
682.92,
692.62,
664.27,
674.24,
71613,
97525000
],
[
19921007,
674.24,
676.56,
676.84,
664.43,
665.26,
53830,
60947000
],
[
19921008,
665.26,
648.96,
671.67,
640.22,
643.69,
84532,
96306000
],
[
19921009,
643.69,
664.44,
668.73,
643.68,
660.29,
93947,
114917000
],
[
19921012,
660.29,
687.45,
713.77,
661.99,
690.57,
110752,
149660000
],
[
19921013,
690.57,
694.1,
701.3,
669.56,
673.99,
112238,
158356990
],
[
19921014,
673.99,
661.07,
673.94,
648.84,
663.75,
105525,
142120990
],
[
19921015,
663.75,
654.33,
667,
650.92,
663.53,
75758,
106075000
],
[
19921016,
663.53,
664,
668.57,
661.2,
664.75,
68851,
91893000
],
[
19921019,
664.75,
643.8,
667.46,
632.4,
632.4,
81039,
100268000
],
[
19921020,
632.4,
634.43,
663.65,
604.5,
616.29,
94609,
103067000
],
[
19921021,
616.29,
597.15,
616.29,
577.23,
585.7,
91927,
107881000
],
[
19921022,
585.7,
557.03,
584.91,
535.79,
539.8,
138728,
149733990
],
[
19921023,
539.8,
534.41,
577.52,
524.07,
559.73,
114981,
114178000
],
[
19921026,
559.73,
539.5,
561.5,
504.81,
506.94,
125657,
125483990
],
[
19921027,
506.94,
465.75,
506.28,
448.28,
450.28,
141388,
128776000
],
[
19921028,
450.28,
466.73,
470.98,
447.93,
463.21,
116311,
103788000
],
[
19921029,
463.21,
468.72,
484.51,
455.22,
484.25,
124059,
94125000
],
[
19921030,
484.25,
494.66,
507.25,
484.45,
507.25,
146510,
129963990
],
[
19921102,
507.25,
471.18,
508.81,
465.55,
477.61,
126226,
99006000
],
[
19921103,
477.61,
481.34,
487.07,
465.6,
479.81,
125543,
90717000
],
[
19921104,
479.81,
474.82,
481.6,
465.09,
469.9,
128590,
85452000
],
[
19921105,
469.9,
460.96,
470.89,
457.03,
462.63,
95464,
72446000
],
[
19921106,
462.63,
460.54,
468.59,
455.73,
457.05,
73791,
52648000
],
[
19921109,
457.05,
439.81,
459.04,
424.68,
428.61,
95622,
71923000
],
[
19921110,
428.61,
404.49,
428.34,
391.17,
400.53,
124661,
89992000
],
[
19921111,
400.53,
402.79,
410.16,
388.32,
410.16,
104914,
70781000
],
[
19921112,
410.16,
408.42,
416.22,
402.33,
415.79,
121120,
87130000
],
[
19921113,
415.79,
418.49,
421.67,
413.3,
414.09,
116763,
79106000
],
[
19921116,
414.09,
402.02,
415.64,
397.63,
399.32,
107074,
67165000
],
[
19921117,
399.32,
390.09,
399.08,
386.85,
393.52,
100762,
67791000
],
[
19921118,
393.52,
400.01,
407.61,
389.59,
407.61,
93285,
59699000
],
[
19921119,
407.61,
409.61,
412.23,
395.16,
398.95,
115030,
76385000
],
[
19921120,
398.95,
394.9,
401.44,
394.31,
401.44,
86477,
55774000
],
[
19921123,
401.44,
404.05,
410.57,
401.82,
410.39,
133314,
91610000
],
[
19921124,
410.39,
414.84,
448.44,
410.81,
440.04,
175095,
125233990
],
[
19921125,
440.04,
485.16,
571.63,
441.54,
571.63,
302928,
264883010
],
[
19921126,
571.63,
674.74,
752.32,
562.01,
562.01,
387633,
451183980
],
[
19921127,
562.01,
593.68,
682.4,
490.54,
637.67,
266915,
303435000
],
[
19921130,
637.67,
682.08,
727.13,
637.67,
724.6,
370655,
466138980
],
[
19921201,
724.6,
718.99,
749.89,
713.85,
716.74,
215404,
259136000
],
[
19921202,
716.74,
694.88,
722.2,
690.63,
722.2,
181421,
225079000
],
[
19921203,
722.2,
760.65,
826.06,
739.03,
808.2,
301014,
428632970
],
[
19921204,
808.2,
833.23,
841.02,
807.02,
807.02,
305753,
461615000
],
[
19921207,
807.02,
765.87,
803.12,
757.34,
793.25,
250742,
339071020
],
[
19921208,
793.25,
796.63,
811.57,
743.9,
753.94,
433660,
596425000
],
[
19921209,
753.94,
737.94,
752.89,
661.66,
676.45,
276204,
342673980
],
[
19921210,
676.45,
668.46,
693.41,
592.78,
625.23,
227439,
258176000
],
[
19921211,
625.23,
664.61,
735.62,
628.91,
722.28,
307490,
372689960
],
[
19921214,
722.28,
741.06,
748.19,
668.07,
705.07,
188141,
231871990
],
[
19921215,
705.07,
699.83,
713.9,
682.24,
682.24,
141703,
166197990
],
[
19921216,
682.24,
671.45,
690.25,
663.17,
685.82,
121331,
135191010
],
[
19921217,
685.82,
689.14,
707.82,
685.65,
707.82,
116802,
150199000
],
[
19921218,
707.82,
715.72,
721.26,
690.45,
698.13,
102336,
142492990
],
[
19921221,
698.13,
709.87,
731.68,
697.7,
731.68,
277037,
411628980
],
[
19921222,
731.68,
731.58,
731.9,
724.74,
725.78,
183322,
233272990
],
[
19921223,
725.78,
723.84,
736.27,
721.44,
732.05,
113159,
138606000
],
[
19921224,
732.05,
731.55,
758.59,
731.31,
758.59,
166752,
217227990
],
[
19921225,
758.59,
768.68,
781.36,
761.89,
764.28,
261687,
366032970
],
[
19921228,
764.28,
764.43,
772.29,
756.89,
757.31,
152167,
178234000
],
[
19921229,
757.31,
759.54,
769.61,
754.54,
768.91,
149864,
187124980
],
[
19921230,
768.91,
775.07,
777.43,
767.07,
767.52,
152735,
194586000
],
[
19921231,
767.52,
765.86,
784.03,
765.41,
780.39,
135511,
180355000
],
[
19930104,
780.39,
784.13,
816.64,
777.16,
814.04,
183850,
263004980
],
[
19930105,
814.04,
813.34,
859.19,
813.34,
858.72,
340098,
0
],
[
19930106,
858.72,
881,
883.42,
843.16,
847.44,
402871,
566275940
],
[
19930107,
847.44,
855.8,
868.97,
849.53,
868.97,
268447,
363540000
],
[
19930108,
868.97,
882.57,
893.86,
878.33,
889.47,
373432,
623601950
],
[
19930111,
889.47,
913.44,
977.42,
901.47,
977.42,
638851,
950385000
],
[
19930112,
977.42,
1001.93,
1028.43,
982.15,
987.26,
624399,
935386950
],
[
19930113,
987.26,
996.41,
1024.05,
973.3,
1024.05,
395307,
588489020
],
[
19930114,
1024.05,
1053.91,
1088.6,
1036.03,
1086.43,
638404,
992732030
],
[
19930115,
1086.43,
1083.6,
1099.83,
1054.46,
1063.76,
466303,
728896020
],
[
19930118,
1063.76,
1067.98,
1078.03,
1052.8,
1055.32,
338369,
534250980
],
[
19930119,
1055.32,
1053.52,
1064.08,
991.83,
991.83,
332610,
611132030
],
[
19930120,
991.83,
990.09,
1050.11,
984.74,
1043.31,
258376,
411583980
],
[
19930121,
1043.31,
1051.6,
1077.82,
1046.18,
1074.26,
301864,
491452970
],
[
19930122,
1074.26,
1074.36,
1109.59,
1073.64,
1100.31,
325643,
527931990
],
[
19930127,
1100.31,
1126.37,
1162.44,
1113.57,
1162.44,
472632,
810902970
],
[
19930128,
1162.44,
1182.39,
1186.21,
1146.9,
1150.37,
460101,
815768980
],
[
19930129,
1150.37,
1156.84,
1198.48,
1140.24,
1198.48,
520097,
815953980
],
[
19930201,
1198.48,
1242.35,
1278.5,
1222.18,
1278.5,
683441,
1296071020
],
[
19930202,
1278.5,
1292.4,
1325.24,
1291.99,
1310.58,
614413,
1194551020
],
[
19930203,
1310.58,
1321.63,
1326.19,
1265.7,
1300.56,
560566,
1019045000
],
[
19930204,
1300.56,
1323.13,
1371.58,
1297.46,
1371.58,
556916,
1120555000
],
[
19930205,
1371.58,
1371.34,
1404.64,
1325.85,
1332.96,
651564,
1397212970
],
[
19930208,
1332.96,
1339.59,
1393.34,
1334.19,
1393.17,
622541,
1165095000
],
[
19930209,
1393.17,
1427.33,
1483.52,
1426.48,
1474.92,
764792,
1652640940
],
[
19930210,
1474.92,
1500.52,
1528.51,
1448.07,
1454.46,
788796,
1793074840
],
[
19930211,
1454.46,
1495.92,
1497.01,
1364.67,
1397.38,
731658,
1400213910
],
[
19930212,
1397.38,
1378.2,
1458.76,
1352.27,
1458.76,
853779,
1250749060
],
[
19930215,
1458.76,
1544.1,
1544.1,
1499.1,
1536.82,
716437,
1598791000
],
[
19930216,
1536.82,
1555.15,
1558.95,
1504.36,
1513.48,
493707,
1218623980
],
[
19930217,
1513.48,
1515.25,
1533.58,
1502.88,
1504,
374017,
956165000
],
[
19930218,
1504,
1503.72,
1538.61,
1497.79,
1508.22,
442316,
997228980
],
[
19930219,
1508.22,
1471.56,
1514.46,
1441.07,
1499.74,
504569,
1482041880
],
[
19930222,
1499.74,
1487.84,
1527.13,
1453.31,
1456.29,
477999,
941932970
],
[
19930223,
1456.29,
1420.63,
1466.07,
1346.15,
1367.36,
471463,
992925000
],
[
19930224,
1367.36,
1310.04,
1346.48,
1196.47,
1264.96,
720960,
1506185000
],
[
19930225,
1264.96,
1271.2,
1421.35,
1261.76,
1410.36,
595583,
1400825940
],
[
19930226,
1410.36,
1436.99,
1444.05,
1320.89,
1339.88,
650262,
1613234060
],
[
19930301,
1339.88,
1328.22,
1339.1,
1199.73,
1199.73,
425901,
891106950
],
[
19930302,
1199.73,
1207.57,
1285.17,
1186.34,
1245.11,
399956,
858823980
],
[
19930303,
1245.11,
1263.74,
1267.54,
1220.03,
1231.77,
193539,
378383980
],
[
19930304,
1231.77,
1231.92,
1244.65,
1131.29,
1159.13,
277967,
529911990
],
[
19930305,
1159.13,
1116.41,
1180.58,
1026.18,
1109.54,
484992,
919756950
],
[
19930308,
1109.54,
1133.52,
1325.49,
1133.46,
1209.65,
759314,
1862035940
],
[
19930309,
1209.65,
1160.13,
1209.66,
1129.81,
1137.79,
391658,
861923980
],
[
19930310,
1137.79,
1099.52,
1190.33,
1089.36,
1188.97,
301790,
691214920
],
[
19930311,
1188.97,
1219.47,
1261.8,
1196.25,
1261.8,
448178,
1060953980
],
[
19930312,
1261.8,
1280.37,
1286.07,
1231.39,
1236.37,
402110,
970838980
],
[
19930315,
1236.37,
1226.66,
1241.04,
1171.73,
1171.73,
256755,
514230000
],
[
19930316,
1171.73,
1167.91,
1222.55,
1155.1,
1222.55,
243174,
435520980
],
[
19930317,
1222.55,
1238.8,
1239.33,
1193.59,
1202.85,
165707,
309235000
],
[
19930318,
1202.85,
1203.2,
1206.59,
1171.43,
1184.48,
176715,
309780000
],
[
19930319,
1184.48,
1188.37,
1207.56,
1171.73,
1174.99,
263663,
431657970
],
[
19930322,
1174.99,
1148.29,
1179.05,
1036.92,
1036.92,
377138,
645849960
],
[
19930323,
1036.92,
1035.6,
1035.63,
958.42,
971.25,
350248,
548908010
],
[
19930324,
971.25,
965.58,
996.58,
956.97,
956.97,
220169,
315252990
],
[
19930325,
956.97,
963.53,
965.96,
913.74,
945.42,
219465,
309520000
],
[
19930326,
945.42,
969.24,
1039.76,
945.93,
1039.76,
512568,
759832970
],
[
19930329,
1039.76,
1008.4,
1047.88,
961.49,
970.45,
244217,
351143980
],
[
19930330,
970.45,
973.08,
992.11,
958.05,
958.05,
271616,
339809960
],
[
19930331,
958.05,
953.29,
957.94,
918.4,
925.91,
235056,
313306990
],
[
19930401,
925.91,
921.59,
949.77,
915.59,
947.23,
138294,
198180000
],
[
19930402,
947.23,
953.51,
968.05,
940.55,
944.01,
184978,
266861990
],
[
19930405,
944.01,
945.58,
947.9,
924.49,
947.87,
180060,
200021000
],
[
19930406,
947.87,
949.81,
1064.87,
949.05,
1059.62,
538943,
758332030
],
[
19930407,
1059.62,
1108.64,
1158.74,
1076.45,
1099.62,
1019684,
1806202970
],
[
19930408,
1099.62,
1099.62,
1238.87,
1099.62,
1238.87,
1044269,
1879531000
],
[
19930409,
1238.87,
1322.07,
1340.91,
1236.46,
1243.02,
1069085,
2057902970
],
[
19930412,
1243.02,
1254.62,
1276.41,
1195.57,
1203.54,
638958,
1264504920
],
[
19930413,
1203.54,
1204.75,
1297.84,
1201.07,
1297.36,
668121,
1363105000
],
[
19930414,
1297.36,
1304.33,
1341.19,
1247.83,
1272.39,
880809,
2337361880
],
[
19930415,
1272.39,
1265.3,
1298.34,
1255.94,
1278.84,
597305,
1191251950
],
[
19930416,
1278.84,
1282.79,
1287.08,
1211.83,
1214.75,
651470,
1327287970
],
[
19930419,
1214.75,
1203.85,
1241.86,
1185.76,
1223.22,
478577,
879193980
],
[
19930420,
1223.22,
1257.1,
1257.1,
1233.72,
1235.52,
450074,
941171950
],
[
19930421,
1235.52,
1234.71,
1243.47,
1220.09,
1222.56,
280275,
506461990
],
[
19930422,
1222.56,
1227.1,
1267.35,
1220.27,
1267.35,
344892,
718871950
],
[
19930423,
1267.35,
1288.51,
1295.76,
1255.87,
1260.25,
556849,
1199953980
],
[
19930426,
1260.25,
1298.92,
1345.73,
1282.54,
1345.61,
774385,
1926984840
],
[
19930427,
1345.61,
1379.43,
1391.42,
1360.83,
1363.44,
911528,
2066885000
],
[
19930428,
1363.44,
1371.1,
1382.83,
1357.91,
1372.5,
688094,
1349145000
],
[
19930429,
1372.5,
1377.04,
1392.62,
1348.38,
1349.68,
502554,
1042872970
],
[
19930430,
1349.68,
1341.54,
1363.11,
1336.59,
1358.78,
399490,
816128980
],
[
19930503,
1358.78,
1365.15,
1380.5,
1349.98,
1352.24,
595189,
1211642970
],
[
19930504,
1352.24,
1352.08,
1365.92,
1234.55,
1241.16,
712924,
1678568910
],
[
19930505,
1241.16,
1232.65,
1273.13,
1204.06,
1246.82,
460096,
956152970
],
[
19930506,
1246.82,
1250.39,
1250.39,
1151.49,
1162.92,
465678,
960345000
],
[
19930507,
1162.92,
1194.26,
1210.78,
1159.16,
1199.81,
432208,
857567970
],
[
19930510,
1199.81,
1216.72,
1221.98,
1110.94,
1128.29,
397381,
776772970
],
[
19930511,
1128.29,
1124.85,
1138.49,
1107.66,
1136.74,
241421,
435012970
],
[
19930512,
1136.74,
1138.52,
1160.51,
1133.93,
1140.19,
248629,
490369960
],
[
19930513,
1140.19,
1140.21,
1177.28,
1140.21,
1177.28,
193316,
362446990
],
[
19930514,
1177.28,
1180.46,
1201.44,
1161.19,
1167.47,
257025,
499320980
],
[
19930517,
1167.47,
1162.07,
1162.07,
1097.61,
1140.04,
194832,
333078010
],
[
19930518,
1140.04,
1140.04,
1148.34,
1128.75,
1130.26,
194902,
331718980
],
[
19930519,
1130.26,
1129.1,
1147.22,
1127.43,
1147.22,
117362,
192081000
],
[
19930520,
1147.22,
1148.56,
1175.2,
1148.56,
1165.4,
243879,
418851990
],
[
19930521,
1165.4,
1177.3,
1178.54,
1133.2,
1143.97,
153564,
246661990
],
[
19930524,
1143.97,
1136.29,
1143.97,
1024.69,
1026.13,
386972,
605215980
],
[
19930525,
1026.13,
1020.32,
1020.32,
965.29,
997.95,
301064,
475955980
],
[
19930526,
997.95,
1003.89,
1008.55,
992.94,
995.45,
202565,
314099000
],
[
19930527,
995.45,
1001.19,
1001.63,
942.21,
963.61,
253022,
333873980
],
[
19930528,
963.61,
962.21,
980.96,
959.25,
972.77,
218419,
315795000
],
[
19930531,
972.77,
975.05,
980.03,
930.64,
935.48,
341908,
329465000
],
[
19930601,
935.48,
935.9,
935.9,
859.48,
928.58,
275858,
318071990
],
[
19930602,
928.58,
958.61,
1081.2,
904.32,
1081.2,
998846,
1632418910
],
[
19930603,
1081.2,
1102.08,
1177.91,
961.32,
1018.29,
1103748,
2175692970
],
[
19930604,
1018.29,
1024.74,
1031.03,
981.89,
1004.3,
501040,
851142030
],
[
19930607,
1004.3,
1006.26,
1068.84,
982.03,
1064.98,
449563,
821818980
],
[
19930608,
1064.98,
1094.11,
1101.69,
1054.31,
1074.58,
1012363,
1905350940
],
[
19930609,
1074.58,
1071.33,
1081.18,
1053.32,
1065.19,
454705,
682380000
],
[
19930610,
1065.19,
1069.36,
1070.06,
1040.38,
1044.44,
323044,
582025000
],
[
19930611,
1044.44,
1043.94,
1052.56,
1024.2,
1047,
279582,
482831990
],
[
19930614,
1047,
1046.07,
1046.07,
990.16,
1000.43,
421872,
819934920
],
[
19930615,
1000.43,
998.7,
1002.96,
981.84,
1001.61,
233735,
382174020
],
[
19930616,
1001.61,
1004.4,
1013.81,
997.33,
1004.24,
150297,
253328980
],
[
19930617,
1004.24,
998.21,
1016.23,
998,
998,
134334,
217201000
],
[
19930618,
998,
994.2,
1007.25,
989.21,
1005.98,
148634,
246543980
],
[
19930621,
1005.98,
1003.98,
1003.98,
967.74,
977.61,
175266,
270902010
],
[
19930622,
977.61,
972.1,
987.07,
971.63,
981.13,
163053,
162668980
],
[
19930623,
981.13,
981.4,
991.21,
980.53,
986.02,
136034,
132856990
],
[
19930624,
986.02,
985.62,
993.8,
974.17,
980.17,
137405,
152818000
],
[
19930625,
980.17,
979.93,
1041.22,
979.93,
1006.64,
224396,
312422010
],
[
19930628,
1006.64,
1006.63,
1010.52,
983.97,
1002.42,
328364,
496783010
],
[
19930629,
1002.42,
1008.23,
1037.49,
1002.61,
1028.44,
832428,
1468987970
],
[
19930630,
1028.44,
1037.89,
1043.05,
1003.86,
1007.05,
580651,
1106797030
],
[
19930701,
1007.05,
1000.8,
1009.89,
980.05,
997.53,
399043,
636201020
],
[
19930702,
997.53,
995.7,
1002.87,
986.98,
986.98,
264050,
372538980
],
[
19930705,
986.98,
976.67,
980.92,
946.87,
952.31,
286417,
436288980
],
[
19930706,
952.31,
938.42,
938.42,
895.69,
897.64,
326224,
476734020
],
[
19930707,
897.64,
897.22,
909.93,
869.65,
903.79,
233996,
326028980
],
[
19930708,
903.79,
904.46,
909.11,
895.62,
896.16,
120236,
163976990
],
[
19930709,
896.16,
896.16,
896.24,
865.31,
868.57,
174936,
232010000
],
[
19930712,
868.57,
855.5,
855.5,
828.55,
845.52,
433849,
533241950
],
[
19930713,
845.52,
853.66,
870.05,
853.66,
870.05,
284326,
376500980
],
[
19930714,
870.05,
870.05,
870.05,
833.08,
836.39,
308157,
469980980
],
[
19930715,
836.39,
833.89,
847.3,
830.61,
838.7,
179234,
227157990
],
[
19930716,
838.7,
841.62,
849.66,
839.28,
846.87,
190163,
269163010
],
[
19930719,
846.87,
846.87,
849.04,
836.71,
836.98,
336058,
286146990
],
[
19930720,
836.98,
835.79,
838.34,
803.22,
808.21,
194281,
242551000
],
[
19930721,
808.21,
809.53,
820.07,
808.2,
811.74,
162937,
145735000
],
[
19930722,
811.74,
812.1,
815.53,
804.1,
815.53,
148959,
119825000
],
[
19930723,
815.53,
816.08,
818.55,
811.47,
813.54,
202724,
173168980
],
[
19930726,
813.54,
810.07,
810.07,
787.8,
787.81,
245459,
234455000
],
[
19930727,
787.81,
788.19,
798.85,
777.73,
791.62,
148110,
170851000
],
[
19930728,
791.62,
792.88,
818.06,
791.23,
798.33,
439473,
498867970
],
[
19930729,
798.33,
801.16,
810.63,
801.16,
806.67,
259667,
250168980
],
[
19930730,
806.67,
810.09,
901.12,
810.09,
881.07,
1222136,
1433112970
],
[
19930802,
881.07,
885.31,
913.15,
842.35,
843.27,
1327101,
1518909060
],
[
19930803,
843.27,
842.29,
853.35,
830.67,
832.72,
307480,
358106990
],
[
19930804,
832.72,
833.4,
855.86,
823,
850.54,
343278,
313256000
],
[
19930805,
850.54,
853.71,
863.94,
842.72,
849.3,
538329,
602014960
],
[
19930806,
849.3,
841.39,
860.73,
841.39,
855.52,
524069,
617720000
],
[
19930809,
855.52,
866.65,
887.45,
861.34,
885.27,
1088235,
1380780000
],
[
19930810,
885.27,
897.46,
911.77,
861.19,
862.08,
1438811,
1680655940
],
[
19930811,
862.08,
862.4,
883.02,
861.78,
883.02,
435531,
457620000
],
[
19930812,
883.02,
896.74,
917.96,
893.51,
917.04,
1015689,
1079757890
],
[
19930813,
917.04,
929.42,
947.26,
922.52,
947.26,
1332467,
1521375940
],
[
19930816,
947.26,
969.9,
1023.87,
967.35,
1023.87,
1432882,
1921105940
],
[
19930817,
1023.87,
1042.42,
1042.47,
973.48,
974.11,
1542719,
2112172970
],
[
19930818,
974.11,
974.11,
988.14,
947.93,
947.93,
642828,
850556020
],
[
19930819,
947.93,
944.58,
980.43,
944.47,
968.51,
448297,
625742970
],
[
19930820,
968.51,
973,
977.39,
937.99,
946.54,
451256,
571390980
],
[
19930823,
946.54,
933.72,
937.3,
888.68,
893.23,
497704,
634803950
],
[
19930824,
893.23,
878.09,
902.3,
873.13,
894.44,
342213,
386943980
],
[
19930825,
894.44,
904.74,
921.21,
904.74,
911.4,
285673,
350712970
],
[
19930826,
911.4,
913.27,
914.15,
896,
903.91,
170181,
193441000
],
[
19930827,
903.91,
903.47,
903.77,
886.3,
894.59,
411332,
523031990
],
[
19930830,
894.59,
901.09,
911.18,
884.51,
899.27,
231770,
265575000
],
[
19930831,
899.27,
895.76,
909.72,
893.99,
895.68,
169092,
187428980
],
[
19930901,
895.68,
898.01,
900.18,
886.57,
893.97,
245553,
199892990
],
[
19930902,
893.97,
894.27,
901.39,
893,
901.39,
171555,
154355000
],
[
19930903,
901.39,
907.89,
926.11,
905.71,
922.69,
323168,
404958980
],
[
19930906,
922.69,
940.46,
947.53,
933.74,
947.53,
497809,
655361020
],
[
19930907,
947.53,
947.12,
947.12,
908.29,
909.04,
345944,
454291990
],
[
19930908,
909.04,
907.98,
918.26,
896.56,
909.13,
263978,
313452990
],
[
19930909,
909.13,
911.95,
914.79,
900.82,
901.66,
237052,
324867990
],
[
19930910,
901.66,
887.83,
908.91,
887.65,
903.56,
171504,
185086000
],
[
19930913,
903.56,
895.62,
895.62,
873.55,
879.24,
295061,
340126020
],
[
19930914,
879.24,
875.14,
879.93,
865.61,
876.62,
138936,
159393990
],
[
19930915,
876.62,
876.38,
903.24,
876.25,
880.78,
100191,
112045000
],
[
19930916,
880.78,
885.02,
885.79,
874.35,
875.08,
114538,
116415000
],
[
19930917,
875.08,
874.51,
883.17,
868.74,
881.41,
142359,
169476990
],
[
19930920,
881.41,
875.97,
878.23,
865.74,
875,
177122,
178963010
],
[
19930921,
875,
875.13,
896.68,
875.13,
890.23,
266000,
297139000
],
[
19930922,
890.23,
891.05,
892.32,
881.04,
881.24,
179432,
169931990
],
[
19930923,
881.24,
882.68,
888.82,
881.68,
884.02,
172349,
167679000
],
[
19930924,
884.02,
873.16,
915.06,
864.38,
875.81,
467085,
568177970
],
[
19930927,
875.81,
876.61,
884.3,
876.39,
880.98,
312158,
318673980
],
[
19930928,
880.98,
886.11,
898.15,
883.92,
898.15,
559591,
553948010
],
[
19930929,
898.15,
904.76,
909.84,
885.46,
886.12,
488694,
469278980
],
[
19930930,
886.12,
887.13,
896.58,
883.55,
890.27,
524829,
610470000
],
[
19931004,
890.27,
895.69,
901.37,
891.33,
892.55,
563428,
639218980
],
[
19931005,
892.55,
894.37,
896,
885.04,
885.86,
357402,
385454020
],
[
19931006,
885.86,
886.33,
891.13,
879.42,
885.04,
436478,
608053980
],
[
19931007,
885.04,
887,
934.4,
880.99,
887.62,
1618615,
3408866880
],
[
19931008,
887.62,
897.72,
898.9,
874.28,
874.76,
1195029,
2241702810
],
[
19931011,
874.76,
872.95,
879.68,
866.93,
868.38,
635130,
1044637970
],
[
19931012,
868.38,
868.48,
875.62,
866.85,
871.42,
554009,
792358980
],
[
19931013,
871.42,
874.36,
879.29,
854.79,
859.7,
607545,
799372970
],
[
19931014,
859.7,
858.33,
859.48,
848.53,
855.04,
417466,
575073980
],
[
19931015,
855.04,
855.67,
862.54,
854.97,
856.92,
268426,
366011990
],
[
19931018,
856.92,
852.82,
852.82,
835.25,
835.25,
554465,
549878010
],
[
19931019,
835.25,
839.2,
846.39,
836.77,
839.6,
576583,
581100980
],
[
19931020,
839.6,
843.58,
846.78,
837.97,
843.85,
691591,
777291020
],
[
19931021,
843.85,
846.25,
846.43,
831.87,
832.25,
742611,
1083248980
],
[
19931022,
832.25,
827.75,
844.5,
818.81,
818.81,
1056350,
2003888910
],
[
19931025,
818.81,
792.78,
797.48,
774.54,
784.97,
813707,
1191263980
],
[
19931026,
784.97,
789.25,
792.43,
781.13,
783.23,
995521,
1855890000
],
[
19931027,
783.23,
787.79,
789.41,
776.41,
778.38,
901031,
1737292970
],
[
19931028,
778.38,
779.64,
829.1,
778.27,
824.66,
1160734,
1610291880
],
[
19931029,
824.66,
834.51,
834.79,
809.8,
814.82,
999240,
1390732030
],
[
19931101,
814.82,
801.86,
823.25,
801.86,
816.71,
646971,
1022378980
],
[
19931102,
816.71,
821.85,
824.49,
810.81,
812.67,
549003,
841057970
],
[
19931103,
812.67,
812.63,
814.74,
804.73,
805.71,
571874,
733212970
],
[
19931104,
805.71,
804.66,
806.66,
793.32,
804.26,
504402,
700646950
],
[
19931105,
804.26,
804.26,
816.4,
803.03,
814.39,
518531,
619546990
],
[
19931108,
814.39,
833.26,
836.99,
819.09,
836.99,
818185,
1065227970
],
[
19931109,
836.99,
840.89,
846.15,
834.75,
846.15,
679881,
823213980
],
[
19931110,
846.15,
848.45,
856.77,
828.66,
833.17,
1169090,
2198479840
],
[
19931111,
833.17,
836.55,
851.44,
836.55,
848.27,
1114973,
2055608910
],
[
19931112,
848.27,
858.2,
868.91,
858.2,
865.97,
983109,
1456373910
],
[
19931115,
865.97,
875.8,
893.42,
875.8,
890.46,
1354358,
1650500000
],
[
19931116,
890.46,
890.92,
891.43,
876.61,
880.33,
1278614,
1532187030
],
[
19931117,
880.33,
881.93,
894.96,
881.93,
887.65,
1062975,
1191453910
],
[
19931118,
887.65,
895.69,
903.28,
892.41,
903.07,
877493,
1064897970
],
[
19931119,
903.07,
907.41,
924.67,
904.6,
924.67,
1620731,
1951330000
],
[
19931122,
924.67,
924.67,
954.35,
898.49,
949.77,
1884341,
2476502970
],
[
19931123,
949.77,
955.82,
971.46,
949.82,
957.95,
2135691,
2876176880
],
[
19931124,
957.95,
955.24,
963.62,
945.43,
953.23,
1893822,
2704579060
],
[
19931125,
953.23,
959.9,
992.89,
959.9,
986.69,
2354818,
3356403750
],
[
19931126,
986.69,
986.69,
1011.76,
963.46,
965.39,
1918993,
2803762810
],
[
19931129,
965.39,
968.44,
974.85,
956.34,
972.96,
1386637,
1921928910
],
[
19931130,
972.96,
984.54,
990.4,
979.08,
984.93,
1603177,
2272509840
],
[
19931201,
984.93,
993.67,
993.74,
971.49,
974.8,
1217881,
1815472030
],
[
19931202,
974.8,
974.35,
980.94,
964.43,
972.8,
778228,
1073545000
],
[
19931203,
972.8,
975.65,
982.1,
970.1,
980.67,
806229,
1168037970
],
[
19931206,
980.67,
986.12,
1004.01,
979.72,
995.72,
2062968,
2864756880
],
[
19931207,
995.72,
1006.7,
1022.34,
1006.7,
1022.34,
2402835,
3843186880
],
[
19931208,
1022.34,
1044.85,
1044.85,
1004.02,
1009.67,
2223643,
3406758750
],
[
19931209,
1009.67,
1016.78,
1016.78,
969.95,
984.9,
1246421,
2004909840
],
[
19931210,
984.9,
986.02,
994.48,
957.65,
978.57,
1284583,
1855792970
],
[
19931213,
978.57,
982.38,
982.38,
947.83,
950.77,
986699,
1281953980
],
[
19931214,
950.77,
942.01,
953.67,
914.95,
925.2,
920584,
1159597030
],
[
19931215,
925.2,
926.05,
940.61,
903.82,
940.61,
988407,
1243627970
],
[
19931216,
940.61,
941.43,
948.36,
908.08,
908.08,
979969,
1389314060
],
[
19931217,
908.08,
884.47,
913.33,
884.47,
901.7,
902744,
1145469060
],
[
19931220,
901.7,
823.77,
836.04,
750.46,
783.79,
1319581,
1551908910
],
[
19931221,
783.79,
786.82,
840.34,
778.93,
840.34,
1239165,
1404919060
],
[
19931222,
840.34,
837.54,
852.63,
819.68,
821.19,
2060196,
2868365000
],
[
19931223,
821.19,
820.54,
839.41,
820.54,
833.77,
1031247,
914545000
],
[
19931224,
833.77,
841.66,
845.07,
828.81,
834.39,
918481,
969681020
],
[
19931227,
834.39,
841.49,
843.97,
837.83,
839.9,
1004940,
1168685940
],
[
19931228,
839.9,
851.38,
854.65,
836.17,
839.57,
1438026,
1933942970
],
[
19931229,
839.57,
839.56,
839.56,
820.06,
821.16,
937012,
1155118980
],
[
19931230,
821.16,
819.14,
835.21,
816.36,
826.23,
739747,
802905000
],
[
19931231,
826.23,
829.16,
834.86,
825.46,
833.8,
697063,
687526020
],
[
19940103,
833.8,
837.7,
840.65,
831.66,
833.9,
1010056,
1048326020
],
[
19940104,
833.9,
835.97,
836.97,
829.89,
832.69,
652743,
692748050
],
[
19940105,
832.69,
829.3,
847.05,
823.1,
846.98,
894121,
975052970
],
[
19940106,
846.98,
850.78,
869.33,
850.78,
869.33,
1845117,
1970031880
],
[
19940107,
869.33,
875.18,
883.99,
873.01,
879.64,
1686884,
1752262030
],
[
19940110,
879.64,
891.99,
900.3,
889.73,
900.3,
1875951,
1896703910
],
[
19940111,
900.3,
903.54,
907.09,
884,
891.79,
1368500,
1590900940
],
[
19940112,
891.79,
891.83,
900.23,
885.88,
888.04,
1274299,
1306062970
],
[
19940113,
888.04,
889.02,
899.14,
888.8,
897.46,
807921,
838601950
],
[
19940114,
897.46,
900.13,
900.99,
842.62,
849.23,
2429254,
2505557970
],
[
19940117,
849.23,
861.34,
868.88,
856.5,
859.28,
1083501,
1061638980
],
[
19940118,
859.28,
859.3,
859.3,
826.01,
835.06,
952694,
1078340940
],
[
19940119,
835.06,
835.08,
835.08,
794.17,
807.5,
961660,
910652030
],
[
19940120,
807.5,
791,
804.25,
777.83,
802.61,
897650,
823342030
],
[
19940121,
802.61,
800.55,
815.75,
794.97,
812.88,
831843,
708300000
],
[
19940124,
812.88,
830.16,
839.2,
824.42,
839.2,
1252907,
982573980
],
[
19940125,
839.2,
838.06,
842.04,
815.23,
815.89,
1397286,
921422970
],
[
19940126,
815.89,
828.34,
828.4,
810.32,
812.41,
854492,
658691020
],
[
19940127,
812.41,
813.54,
819.79,
813.54,
818.6,
387437,
306904980
],
[
19940128,
818.6,
818.32,
818.34,
795.07,
799.26,
968163,
889296020
],
[
19940131,
799.26,
781.54,
781.74,
760.78,
770.25,
812960,
679262970
],
[
19940201,
770.25,
770.25,
770.28,
750.61,
755.15,
491702,
408251020
],
[
19940202,
755.15,
753.1,
772.2,
753.1,
772.2,
582879,
462969960
],
[
19940203,
772.2,
775.2,
792.52,
775.2,
780.17,
1066853,
911052970
],
[
19940204,
780.17,
784.06,
797.88,
782.34,
797.86,
1419538,
1472177030
],
[
19940214,
797.86,
813.95,
818.57,
779.09,
779.91,
1149078,
1193151950
],
[
19940215,
779.91,
775.85,
777.42,
761.64,
772.76,
643441,
587140980
],
[
19940216,
772.76,
775.14,
779.25,
773.13,
776.1,
538945,
429421990
],
[
19940217,
776.1,
773.67,
774.48,
763.81,
768.57,
514818,
333628980
],
[
19940218,
768.57,
768.13,
771.8,
765.89,
769.18,
430361,
360086020
],
[
19940221,
769.18,
769.94,
769.94,
752.62,
754.41,
449855,
374332970
],
[
19940222,
754.41,
751.68,
772.82,
749.74,
768.17,
647103,
646342970
],
[
19940223,
768.17,
768.52,
769.96,
757.24,
759.71,
402096,
386183010
],
[
19940224,
759.71,
761.41,
761.41,
749.63,
758.84,
1472418,
1571170940
],
[
19940225,
758.84,
767.57,
787.67,
765.45,
787.42,
2347516,
2715415000
],
[
19940228,
787.42,
785.82,
795.2,
770.98,
770.98,
2850034,
3629447810
],
[
19940301,
770.98,
771.52,
775.68,
756.63,
757.29,
1227367,
1410732970
],
[
19940302,
757.29,
755.53,
760.44,
740.63,
742.06,
1291178,
1430258910
],
[
19940303,
742.06,
739.39,
745.71,
727.99,
734.45,
1002258,
1073348980
],
[
19940304,
734.45,
729.14,
735.97,
724.33,
726.3,
1135285,
1155725940
],
[
19940307,
726.3,
718.35,
718.79,
714.05,
718.4,
307824,
295460980
],
[
19940308,
718.4,
721.65,
728.76,
705.65,
711.27,
1712448,
1945965940
],
[
19940309,
711.27,
715.87,
722.04,
710,
716.11,
2695066,
3339811880
],
[
19940310,
716.11,
717.72,
741.44,
694.03,
698.89,
2940279,
3942112810
],
[
19940311,
698.89,
700.32,
717.95,
694.32,
717.38,
3169069,
4164253750
],
[
19940314,
717.38,
774.77,
788.42,
751.2,
788.42,
4827181,
5307555630
],
[
19940315,
788.42,
800.76,
800.94,
766.6,
772.76,
4687746,
4264984060
],
[
19940316,
772.76,
767.66,
793.87,
766.65,
793.87,
3699463,
4222514690
],
[
19940317,
793.87,
805.41,
807.52,
772.09,
776.04,
3455372,
3472025000
],
[
19940318,
776.04,
777.05,
781.18,
753.06,
765.22,
2566185,
2802097810
],
[
19940321,
765.22,
755.86,
757.55,
731.05,
731.62,
1679037,
1783117030
],
[
19940322,
731.62,
726.16,
739.32,
724.38,
739.31,
1309988,
1324606880
],
[
19940323,
739.31,
739.38,
740.38,
723.89,
725.21,
1986507,
1787241880
],
[
19940324,
725.21,
725.2,
735.49,
719.82,
724.3,
2825216,
3615560940
],
[
19940325,
724.3,
732.61,
737.16,
714.59,
719.05,
2314904,
2703843130
],
[
19940328,
719.05,
702.42,
709.19,
696.52,
702.23,
1986218,
1926715000
],
[
19940329,
702.23,
706.37,
711.48,
700.52,
706.91,
2201980,
2221872030
],
[
19940330,
706.91,
710.35,
714.1,
703.99,
706.34,
2023568,
1817848910
],
[
19940331,
706.34,
709.91,
713.6,
701.46,
704.46,
2496753,
2069537030
],
[
19940401,
704.46,
704.93,
705.41,
691.86,
698.84,
1654987,
1424887970
],
[
19940404,
698.84,
698.19,
700.21,
692.51,
694.38,
2181421,
2321317030
],
[
19940405,
694.38,
695.2,
698.59,
681.02,
682.75,
1503539,
1452960000
],
[
19940406,
682.75,
682.23,
683.48,
675.57,
679.74,
1097687,
1015694920
],
[
19940407,
679.74,
678.11,
684.55,
674.72,
677.31,
1188220,
1044025000
],
[
19940408,
677.31,
678.13,
680.57,
675.25,
678.85,
914266,
818887970
],
[
19940411,
678.85,
668.85,
670.27,
657.1,
659.05,
1173086,
1018790000
],
[
19940412,
659.05,
655.34,
665.81,
652.56,
665.61,
1078185,
833452970
],
[
19940413,
665.61,
673.6,
674.5,
654.94,
656.79,
1548426,
1127906950
],
[
19940414,
656.79,
651.82,
654.57,
634.58,
636.08,
1630720,
1035092970
],
[
19940415,
636.08,
630.57,
630.83,
592.31,
626.79,
2369345,
1465576880
],
[
19940418,
626.79,
619.51,
619.53,
597.73,
604.15,
1587921,
1252746950
],
[
19940419,
604.15,
597.78,
600.66,
571.44,
572.73,
1710162,
1325932970
],
[
19940420,
572.73,
560.79,
563.24,
536.87,
540.24,
1814450,
1333554840
],
[
19940421,
540.24,
536.34,
588,
536.34,
582.43,
2191990,
1688465000
],
[
19940422,
582.43,
586.83,
599.01,
563.79,
566.07,
3213060,
2682669060
],
[
19940425,
566.07,
566.63,
572.39,
555.76,
560.8,
1931556,
1510770000
],
[
19940426,
560.8,
565.47,
579.91,
565.47,
579.72,
1423889,
1199421020
],
[
19940427,
579.72,
590.99,
598.58,
583.29,
598.5,
2916956,
2605338750
],
[
19940428,
598.5,
605.98,
616.09,
593.81,
599.63,
3579686,
2876528130
],
[
19940429,
599.63,
598.35,
610.95,
585.77,
592.56,
2604835,
1740136880
],
[
19940503,
592.56,
593.94,
605.77,
588.95,
605.77,
1400761,
947685000
],
[
19940504,
605.77,
615.81,
620.94,
610.38,
619.58,
2380003,
1909350940
],
[
19940505,
619.58,
608.36,
609.85,
585.23,
590.87,
1907679,
1524800000
],
[
19940506,
590.87,
589.23,
592.75,
575.25,
585.8,
1776204,
1485782030
],
[
19940509,
585.8,
587.94,
588.38,
576.94,
581.7,
1749043,
1091294920
],
[
19940510,
581.7,
584.77,
595.42,
584.54,
595.38,
1716041,
1264362970
],
[
19940511,
595.38,
603.27,
606.73,
589.64,
591.18,
2548720,
2033319060
],
[
19940512,
591.18,
586.15,
593.7,
580.39,
582.16,
1844336,
1389959060
],
[
19940513,
582.16,
582.51,
590.4,
575.28,
590.39,
1466810,
1058991950
],
[
19940516,
590.39,
597.12,
597.12,
588.48,
592.57,
2653975,
1430441880
],
[
19940517,
592.57,
592.29,
594.98,
589.53,
592.02,
1637435,
946818980
],
[
19940518,
592.02,
590.32,
591.61,
581.73,
583.32,
1945166,
828636950
],
[
19940519,
583.32,
578.8,
590.63,
576.85,
590.54,
1231949,
689525000
],
[
19940520,
590.54,
592.38,
597.72,
588.37,
594.22,
2057304,
1465319060
],
[
19940523,
594.22,
594.52,
597.15,
586.39,
587.65,
1585670,
957902970
],
[
19940524,
587.65,
586.5,
590.52,
586.5,
590.46,
1047124,
657768980
],
[
19940525,
590.46,
591.23,
592.85,
585.15,
586.76,
1076634,
727299920
],
[
19940526,
586.76,
586.09,
587.16,
575.93,
577.46,
1099491,
676742970
],
[
19940527,
577.46,
572.97,
574.78,
566.37,
573.36,
1299107,
803386950
],
[
19940530,
573.36,
565.63,
565.87,
543.19,
544.26,
6412940,
760582970
],
[
19940531,
544.26,
538.45,
556.28,
537.78,
556.26,
3108228,
544546990
],
[
19940601,
556.26,
554.08,
556.9,
543.88,
545.05,
2250024,
595498980
],
[
19940602,
545.05,
543.3,
548.12,
543.1,
546.58,
1835763,
450403010
],
[
19940603,
546.58,
547.21,
555.39,
547.15,
548.75,
1757666,
591781990
],
[
19940606,
548.75,
549.03,
549.66,
540.99,
542.97,
1169550,
376263010
],
[
19940607,
542.97,
541.16,
541.25,
527.93,
529.76,
586253,
389663010
],
[
19940608,
529.76,
526.4,
535.52,
522.85,
533.56,
805043,
539956990
],
[
19940609,
533.56,
534.24,
536.89,
521.02,
523,
931669,
725094920
],
[
19940610,
523,
519.84,
521.84,
512.03,
514.54,
784703,
531075000
],
[
19940613,
514.54,
505.54,
505.68,
491.61,
492.03,
707644,
410018980
],
[
19940614,
492.03,
492.45,
497.8,
487.26,
490.75,
751739,
429328980
],
[
19940615,
490.75,
492.84,
498.71,
491.18,
496.11,
829897,
414025000
],
[
19940616,
496.11,
498.11,
506.4,
494.94,
506.36,
797724,
435821990
],
[
19940617,
506.36,
509.09,
528.45,
504.13,
527.85,
1842022,
1023187970
],
[
19940620,
527.85,
523.37,
531.11,
500.46,
502.43,
1858213,
1115201020
],
[
19940621,
502.43,
498.56,
501.24,
494.81,
498.07,
636656,
372146990
],
[
19940622,
498.07,
499.14,
509.19,
499.14,
505.18,
556087,
324051000
],
[
19940623,
505.18,
507.03,
507.92,
498.57,
500.39,
624638,
391212970
],
[
19940624,
500.39,
499.91,
500.5,
490.68,
492.33,
599505,
354685000
],
[
19940627,
492.33,
483.45,
483.9,
471.03,
472.1,
661367,
380743010
],
[
19940628,
472.1,
470.54,
472.95,
468.77,
469.95,
387833,
207516000
],
[
19940629,
469.95,
472.48,
475.38,
466.97,
468.2,
343038,
192561990
],
[
19940630,
468.2,
466.35,
471.18,
458.74,
469.29,
475173,
268926990
],
[
19940701,
469.29,
469.27,
469.43,
457.51,
458.37,
528995,
309436000
],
[
19940704,
458.37,
446.23,
446.86,
438.12,
438.58,
519699,
277931990
],
[
19940705,
438.58,
437.64,
443.86,
436.22,
443.61,
438989,
237066000
],
[
19940706,
443.61,
444.59,
445.05,
430.77,
431.71,
562537,
275081970
],
[
19940707,
431.71,
428.3,
430.58,
423.03,
425.98,
441382,
239544980
],
[
19940708,
425.98,
426.25,
438.06,
425.9,
437.75,
596502,
325375000
],
[
19940711,
437.75,
436.54,
436.54,
427.08,
428.15,
660753,
406678980
],
[
19940712,
428.15,
427.62,
431.15,
427.23,
429.21,
322477,
159813990
],
[
19940713,
429.21,
430.55,
437.66,
430.4,
437.62,
461652,
251675000
],
[
19940714,
437.62,
437.53,
440.59,
430.57,
431.8,
790636,
498111990
],
[
19940715,
431.8,
431.01,
431.05,
413,
413.93,
696118,
369615000
],
[
19940718,
413.93,
405.61,
406.64,
397.47,
398.96,
450040,
209752990
],
[
19940719,
398.96,
398.9,
403.49,
393.06,
400.48,
388639,
180247990
],
[
19940720,
400.48,
401.98,
402.59,
393.14,
393.87,
334605,
167543010
],
[
19940721,
393.87,
390.94,
390.99,
380.72,
380.9,
519747,
240972990
],
[
19940722,
380.9,
378.19,
378.23,
362.29,
363.73,
782751,
358380980
],
[
19940725,
363.73,
357.4,
375.39,
354.5,
375.39,
940691,
426454020
],
[
19940726,
375.39,
376.76,
388.8,
372.11,
388.75,
1693893,
798567970
],
[
19940727,
388.75,
387.81,
392.17,
369.04,
371.1,
1834646,
855891950
],
[
19940728,
371.1,
366.55,
367.72,
339.04,
339.81,
1280774,
567004960
],
[
19940729,
339.81,
335.45,
338.96,
325.89,
333.92,
1183388,
482766990
],
[
19940801,
333.92,
394.87,
448.91,
377.97,
445.64,
6203991,
3047690000
],
[
19940802,
445.64,
451.18,
494.81,
431.58,
432.61,
9188949,
5343156880
],
[
19940803,
432.61,
438.52,
523.03,
434.11,
522.98,
8344837,
4575471880
],
[
19940804,
522.98,
558.69,
592.98,
522.98,
562.77,
17575994,
10538591250
],
[
19940805,
562.77,
579.47,
683.04,
579.47,
683.04,
17730586,
10436576250
],
[
19940808,
683.04,
720.48,
754.67,
671.67,
711.8,
15876782,
11441736250
],
[
19940809,
711.8,
715.54,
715.54,
608.68,
621.58,
9620500,
6787230000
],
[
19940810,
621.58,
619.34,
739.66,
597.26,
739.66,
14283869,
9542153130
],
[
19940811,
739.66,
765.32,
768.08,
684.53,
689.31,
16929738,
12471932500
],
[
19940812,
689.31,
676.07,
731.02,
675.28,
689.66,
7254857,
4955083750
],
[
19940815,
689.66,
671.1,
691.22,
654.22,
665.88,
4551259,
3066074690
],
[
19940816,
665.88,
670,
713.9,
668,
693.01,
7200028,
4472109060
],
[
19940817,
693.01,
703.88,
725.04,
693.02,
725.04,
5418758,
4597870000
],
[
19940818,
725.04,
734.84,
772.32,
726.09,
748.56,
13240724,
11000313750
],
[
19940819,
748.56,
750.67,
760.27,
707.02,
713.85,
8427972,
6584195000
],
[
19940822,
713.85,
680.07,
697.55,
668.72,
681.8,
4689260,
3362148130
],
[
19940823,
681.8,
694.71,
714.62,
673.67,
714.61,
4099113,
3033231880
],
[
19940824,
714.61,
718.61,
727.41,
704.67,
705.71,
5104219,
4752954690
],
[
19940825,
705.71,
704.47,
724.15,
704.47,
722.23,
4022221,
3393620940
],
[
19940826,
722.23,
728.26,
728.76,
707.41,
707.41,
4949756,
4132016880
],
[
19940829,
707.41,
716.87,
717.95,
706.52,
710.68,
3753917,
3713521880
],
[
19940830,
710.68,
715.45,
763.07,
715.45,
756.2,
8119895,
7812270000
],
[
19940831,
756.2,
771.33,
787.22,
761.93,
785.33,
10734819,
9438548750
],
[
19940901,
785.33,
785.61,
813.42,
785.56,
790.19,
8635737,
7930485630
],
[
19940902,
790.19,
796.69,
830.2,
796.69,
830.18,
6685557,
6524259380
],
[
19940905,
830.18,
871.16,
940.76,
868.15,
940.61,
18384264,
15492987500
],
[
19940906,
940.61,
973.28,
1008.01,
936.81,
1004.92,
14313953,
15753657500
],
[
19940907,
1004.92,
977.3,
1016.38,
919.84,
931.57,
11867308,
12793026250
],
[
19940908,
931.57,
967.9,
998.55,
937.26,
972.84,
7921545,
9731151880
],
[
19940909,
972.84,
982.43,
997.67,
950.81,
962.52,
8833818,
9500711880
],
[
19940912,
962.52,
996.68,
1023.3,
981.81,
1019.97,
8087496,
9068938130
],
[
19940913,
1019.97,
1036.84,
1052.94,
1025.1,
1033.47,
10204500,
11399001250
],
[
19940914,
1033.47,
1040.95,
1041.43,
970.69,
974.86,
8062620,
7838526880
],
[
19940915,
974.86,
985.33,
991.12,
930.62,
972.54,
4641504,
5005258130
],
[
19940916,
972.54,
983.79,
992.39,
953.99,
978.99,
5237974,
5217019690
],
[
19940919,
978.99,
944.25,
970.06,
925.83,
927.62,
4141982,
3787980940
],
[
19940920,
927.62,
922.8,
933.28,
897.38,
914.39,
3326539,
3182942810
],
[
19940921,
914.39,
928.75,
969.03,
928.75,
969.03,
3536784,
3700776880
],
[
19940922,
969.03,
974.21,
974.25,
913.94,
918.44,
4560400,
4723348750
],
[
19940923,
918.44,
908.75,
912.95,
865.93,
867.65,
4166424,
4052412810
],
[
19940926,
867.65,
856.17,
884.27,
844.32,
880.6,
2765866,
2746748750
],
[
19940927,
880.6,
880.69,
886.96,
865.24,
870.15,
2366061,
2479185780
],
[
19940928,
870.15,
881.14,
913.29,
881.14,
912.38,
3719895,
0
],
[
19940929,
912.38,
921.81,
922.29,
823.05,
839.37,
3624128,
3758015000
],
[
19940930,
839.37,
811.83,
835.5,
789.64,
791.15,
3668769,
3295479060
],
[
19941005,
791.15,
770.9,
775.85,
681.87,
706.42,
3261098,
2810025940
],
[
19941006,
706.42,
731.65,
736.29,
659.89,
660.5,
2837029,
2302782970
],
[
19941007,
660.5,
638.32,
759.8,
546.79,
738.03,
6343069,
5041046880
],
[
19941010,
738.03,
678.02,
727.47,
665.74,
698.93,
5216786,
4840295940
],
[
19941011,
698.93,
712.03,
721.66,
700.02,
705.07,
2284055,
1901255940
],
[
19941012,
705.07,
712.39,
725.67,
706.56,
711.01,
2136533,
1775087970
],
[
19941013,
711.01,
706.76,
706.76,
634.67,
635.38,
3638977,
2596957810
],
[
19941014,
635.38,
608.07,
666.92,
593.05,
663.75,
3270027,
2721504060
],
[
19941017,
663.75,
617.9,
633.16,
615.5,
616.34,
1350710,
1028188980
],
[
19941018,
616.34,
625.49,
630.16,
619.11,
624.52,
898639,
675017030
],
[
19941019,
624.52,
631.34,
654.06,
631.24,
652.89,
1934321,
1455493910
],
[
19941020,
652.89,
663.31,
718.99,
663.31,
718.99,
4762116,
4089370000
],
[
19941021,
718.99,
730.97,
746.9,
706.41,
712.71,
6549282,
6523713130
],
[
19941024,
712.71,
741.05,
785.95,
734.93,
785.85,
6031524,
5604240000
],
[
19941025,
785.85,
794.57,
794.85,
744.52,
744.52,
5659518,
5355786250
],
[
19941026,
744.52,
725.94,
730.8,
683.4,
686.31,
3347931,
2913320940
],
[
19941027,
686.31,
682.02,
703.62,
678.18,
703.62,
1905228,
1429673910
],
[
19941028,
703.62,
695.66,
702.92,
675.65,
677.45,
2598664,
1766982030
],
[
19941031,
677.45,
648.24,
665.1,
642.86,
654.98,
1551624,
1051577030
],
[
19941101,
654.98,
667.66,
675.66,
657.27,
673.79,
1199615,
902302030
],
[
19941102,
673.79,
667.05,
672.12,
663.77,
667.86,
1008649,
636828980
],
[
19941103,
667.86,
675.32,
722.6,
675.04,
717.36,
3411274,
2974120940
],
[
19941104,
717.36,
717.61,
717.65,
664.69,
666.77,
2777741,
2250337970
],
[
19941107,
666.77,
649.14,
678.45,
648.68,
674.67,
1213088,
964966950
],
[
19941108,
674.67,
707.27,
735.83,
697.82,
709.69,
4271396,
4398732810
],
[
19941109,
709.69,
691.98,
724.72,
691.98,
723.91,
2510967,
2676883750
],
[
19941110,
723.91,
738,
743.22,
710.01,
711.68,
2914388,
3032841880
],
[
19941111,
711.68,
725.88,
731.16,
708,
731.16,
1982480,
1773733910
],
[
19941114,
731.16,
731.63,
739.56,
725.53,
733.39,
2434357,
2195111880
],
[
19941115,
733.39,
717.3,
724.39,
704.89,
705.43,
1813599,
1699880940
],
[
19941116,
705.43,
704.94,
712.38,
694.26,
706.63,
1135136,
1129398980
],
[
19941117,
706.63,
707.16,
709.89,
696.88,
697.17,
912134,
932017970
],
[
19941118,
697.17,
690.66,
698.82,
685.62,
698.81,
706662,
603358010
],
[
19941121,
698.81,
695.75,
703.59,
693.94,
699.1,
345825,
286604980
],
[
19941122,
699.1,
702.04,
705.25,
690.05,
692.39,
724103,
618243010
],
[
19941123,
692.39,
690.98,
691.61,
676.5,
679.61,
690297,
451855980
],
[
19941124,
679.61,
676.16,
684.02,
674.65,
678.02,
583816,
453761950
],
[
19941125,
678.02,
697.09,
701.31,
684,
685.33,
662797,
603283950
],
[
19941128,
685.33,
683.83,
683.94,
677.96,
681.49,
307181,
230317990
],
[
19941129,
681.49,
671.7,
687.56,
670.61,
687.56,
393979,
315889980
],
[
19941130,
687.56,
687.04,
689.96,
682.8,
683.59,
387252,
350990000
],
[
19941201,
683.59,
684.02,
684.72,
680,
682.3,
268981,
208464000
],
[
19941202,
682.3,
684.18,
685.47,
677.6,
677.91,
338072,
248127990
],
[
19941205,
677.91,
674.54,
675.42,
662.72,
663.13,
392172,
269606990
],
[
19941206,
663.13,
658.94,
658.94,
648.72,
653.98,
410698,
309950000
],
[
19941207,
653.98,
655.14,
658.57,
651.37,
652.85,
252900,
182390000
],
[
19941208,
652.85,
653.83,
654.65,
643.27,
643.86,
276270,
189492990
],
[
19941209,
643.86,
639.75,
647.84,
635.78,
640.67,
401992,
276424980
],
[
19941212,
640.67,
636.35,
636.35,
620.47,
620.47,
344027,
229147990
],
[
19941213,
620.47,
632.69,
640.13,
621.78,
636.68,
439381,
333335000
],
[
19941214,
636.68,
633.06,
633.06,
624.36,
625.21,
306808,
218004000
],
[
19941215,
625.21,
626.44,
671.01,
626.42,
666.68,
1023539,
824425940
],
[
19941216,
666.68,
661.38,
693.76,
657.86,
680.23,
2095186,
1900107970
],
[
19941219,
680.23,
684.62,
685.47,
653.31,
653.37,
977391,
872191950
],
[
19941220,
653.37,
660.26,
674.8,
654.88,
667.94,
1186345,
1272535000
],
[
19941221,
667.94,
665.79,
691.81,
665.51,
672.47,
2568225,
2625555940
],
[
19941222,
672.47,
670.17,
676.13,
658.12,
673.48,
1591470,
1725469840
],
[
19941223,
673.48,
675.94,
695.22,
675.91,
677.84,
3023717,
3277066880
],
[
19941226,
677.84,
684.81,
689.13,
674.9,
675.88,
1610154,
1507992030
],
[
19941227,
675.88,
679.18,
681.3,
659.34,
660.88,
1638034,
1469118910
],
[
19941228,
660.88,
660.72,
662.95,
648.23,
649.59,
982848,
811876950
],
[
19941229,
649.59,
651.33,
658.29,
642.26,
645.06,
828122,
781287970
],
[
19941230,
645.06,
648.04,
651.35,
643.06,
647.87,
677709,
643372970
],
[
19950103,
647.87,
637.72,
647.71,
630.53,
639.88,
234518,
180692990
],
[
19950104,
639.88,
641.9,
655.51,
638.86,
653.81,
422220,
306923010
],
[
19950105,
653.81,
656.2,
657.45,
645.81,
646.89,
430123,
301532990
],
[
19950106,
646.89,
642.75,
643.89,
636.33,
640.76,
487482,
353758010
],
[
19950109,
640.76,
637.52,
637.55,
625.04,
625.97,
509851,
398518980
],
[
19950110,
625.97,
616.16,
617.6,
607.06,
610.3,
606925,
450540980
],
[
19950111,
610.3,
610.3,
615.21,
606.92,
613.13,
362682,
245044980
],
[
19950112,
613.13,
612.79,
615.47,
601.17,
602.12,
338195,
242435000
],
[
19950113,
602.12,
597.32,
601.07,
583.81,
597.84,
421523,
292230000
],
[
19950116,
597.84,
591.06,
591.32,
584.88,
588.81,
373651,
263008980
],
[
19950117,
588.81,
591.81,
595.02,
586.6,
587.94,
350001,
203456000
],
[
19950118,
587.94,
588.53,
593.65,
586.99,
593.64,
315663,
177037990
],
[
19950119,
593.64,
589.7,
593.1,
571.36,
571.72,
417558,
238203010
],
[
19950120,
571.72,
566.81,
578.53,
559.65,
571.24,
435803,
270040980
],
[
19950123,
571.24,
564.86,
565.04,
553.11,
553.44,
372177,
199050000
],
[
19950124,
553.44,
552.78,
559.34,
547.38,
547.57,
391150,
248539000
],
[
19950125,
547.57,
550.27,
558.58,
550.27,
555.77,
378480,
241320000
],
[
19950126,
555.77,
553.91,
555.26,
551.14,
553.1,
323391,
182846000
],
[
19950127,
553.1,
552.95,
564.51,
552.93,
562.59,
558627,
231154000
],
[
19950206,
562.59,
559.78,
559.84,
532.91,
533.72,
298731,
169984000
],
[
19950207,
533.72,
532.11,
536.63,
524.43,
532.49,
271755,
130488000
],
[
19950208,
532.49,
533.09,
537.55,
531.22,
533.75,
267052,
114006000
],
[
19950209,
533.75,
533.79,
553.36,
533.14,
553.35,
587750,
250480000
],
[
19950210,
553.35,
548.77,
558.95,
540.63,
541.38,
632978,
323814000
],
[
19950213,
541.38,
537.95,
550.26,
537.05,
548.84,
435592,
197024000
],
[
19950214,
548.84,
549.76,
552.85,
542.18,
548.11,
334781,
150595000
],
[
19950215,
548.11,
547.83,
548.59,
542.5,
542.84,
232116,
118893000
],
[
19950216,
542.84,
542.25,
542.82,
537.21,
538.37,
322181,
135403010
],
[
19950217,
538.37,
537.87,
537.91,
532.67,
533.76,
385687,
198381990
],
[
19950220,
533.76,
534.57,
540.86,
534.51,
534.96,
253105,
126938000
],
[
19950221,
534.96,
536.07,
541.14,
535.97,
541.14,
263401,
117103990
],
[
19950222,
541.14,
541.21,
594.81,
541.21,
594.64,
1440033,
965163980
],
[
19950223,
594.64,
583.43,
608.58,
573.4,
589.12,
1922892,
1351560940
],
[
19950224,
589.12,
591.91,
594.92,
555.2,
558.43,
1245653,
879247970
],
[
19950227,
558.43,
584.02,
591.43,
559.04,
561.27,
997645,
740046020
],
[
19950228,
561.27,
558.42,
558.42,
544.06,
549.26,
495285,
339831990
],
[
19950301,
549.26,
548.91,
559.48,
545.72,
556.95,
407516,
298096990
],
[
19950302,
556.95,
557.5,
564.64,
553.52,
560.85,
466527,
364958010
],
[
19950303,
560.85,
562.3,
580.39,
562.3,
577.22,
1069184,
881803980
],
[
19950306,
577.22,
585.24,
616.76,
582.55,
616.3,
2031407,
1582630000
],
[
19950307,
616.3,
614.73,
635.24,
597.2,
632.96,
3210710,
2513778910
],
[
19950308,
632.96,
632.95,
639.01,
616.77,
620.8,
3050924,
2172257970
],
[
19950309,
620.8,
617.22,
624.25,
604.79,
605.59,
1623939,
1329627970
],
[
19950310,
605.59,
600.45,
600.51,
583.72,
586.29,
1250517,
928327970
],
[
19950313,
586.29,
596.64,
597.18,
583.38,
586.23,
718221,
559204960
],
[
19950314,
586.23,
588.18,
599.9,
586.19,
588.24,
719495,
589108980
],
[
19950315,
588.24,
588.78,
591.49,
568.6,
572.6,
668663,
495071990
],
[
19950316,
572.6,
570.51,
579.88,
569.17,
579.88,
489403,
359636990
],
[
19950317,
579.88,
579.62,
593.97,
577.91,
593.52,
798196,
624726950
],
[
19950320,
593.52,
597.84,
604.96,
585.15,
585.45,
1084323,
895131020
],
[
19950321,
585.45,
581.8,
593.16,
581.33,
591.95,
603102,
406661990
],
[
19950322,
591.95,
595.32,
613.76,
594.41,
613.7,
1346165,
1026332030
],
[
19950323,
613.7,
617.54,
620.34,
609.15,
611.13,
1907796,
1375902970
],
[
19950324,
611.13,
609.9,
613.59,
600.56,
611.77,
979545,
735833980
],
[
19950327,
611.77,
618.47,
631.7,
618.47,
629.36,
1719001,
1494080000
],
[
19950328,
629.36,
625.57,
631.83,
624.39,
626.55,
1246656,
1025805000
],
[
19950329,
626.55,
624.84,
637.35,
615.44,
637.15,
1030425,
851692970
],
[
19950330,
637.15,
641.36,
645.32,
630.05,
630.93,
1684929,
1648679060
],
[
19950331,
630.93,
629.93,
648.04,
627.23,
646.92,
1265963,
1200773980
],
[
19950403,
646.92,
651.04,
660.61,
647.43,
656.88,
2114160,
1923283910
],
[
19950404,
656.88,
652.43,
660.79,
650.82,
660.16,
1520953,
1327597030
],
[
19950405,
660.16,
658.44,
664.95,
649.3,
649.7,
1403741,
1392632030
],
[
19950406,
649.7,
645.14,
659.09,
641.83,
659.06,
1860292,
1216248910
],
[
19950407,
659.06,
663.45,
677.66,
662.74,
673.72,
3441078,
2200458910
],
[
19950410,
673.72,
678.74,
681.15,
665.11,
667.39,
2646181,
1445067030
],
[
19950411,
667.39,
661.01,
665.04,
640.35,
641.08,
3541515,
1849245000
],
[
19950412,
641.08,
633.82,
649.21,
632.77,
644.74,
1619812,
1013377970
],
[
19950413,
644.74,
647.21,
651.02,
632.41,
632.76,
1436203,
1061728980
],
[
19950414,
632.76,
630.72,
640.56,
627.04,
640.04,
1022125,
715865000
],
[
19950417,
640.04,
640.17,
642.82,
628.44,
631.26,
686729,
518489960
],
[
19950418,
631.26,
629.87,
634.15,
625.13,
625.52,
576374,
429678980
],
[
19950419,
625.52,
625.24,
631.59,
625.11,
631.51,
708130,
550693980
],
[
19950420,
631.51,
634.04,
645.35,
634.04,
645.2,
1090000,
804000000
],
[
19950421,
645.2,
646.9,
649.22,
635.73,
635.99,
1340573,
801441950
],
[
19950424,
635.99,
627.39,
630.26,
618.13,
619.73,
977123,
697945940
],
[
19950425,
619.73,
617.01,
621.53,
615.35,
619.84,
610985,
429311990
],
[
19950426,
619.84,
621.12,
622.83,
601.76,
601.83,
941409,
615113980
],
[
19950427,
601.83,
579.64,
598.62,
547.21,
573.31,
1905996,
1236586950
],
[
19950428,
573.31,
577.43,
582.02,
572.32,
579.93,
938144,
582196990
],
[
19950502,
579.93,
576.69,
580.28,
574.9,
579.04,
807343,
281063010
],
[
19950503,
579.04,
580.79,
586.25,
580.13,
580.38,
482472,
317231000
],
[
19950504,
580.38,
579.51,
580.46,
567.93,
571.2,
480506,
287305980
],
[
19950505,
571.2,
569.53,
577.45,
569.53,
574.17,
418845,
250063980
],
[
19950508,
574.17,
573.12,
575.1,
568.7,
571.51,
300239,
191499000
],
[
19950509,
571.51,
572.1,
579.56,
572.1,
578.5,
363648,
243981990
],
[
19950510,
578.5,
577.76,
580.75,
564.86,
565.14,
548077,
331913980
],
[
19950511,
565.14,
568.75,
572.34,
566.42,
568.06,
349024,
192221000
],
[
19950512,
568.06,
569.35,
593.5,
567.89,
584.84,
106445,
775367970
],
[
19950515,
584.84,
583.19,
583.4,
578.6,
582.04,
410695,
304102010
],
[
19950516,
582.04,
583.17,
584.41,
578.18,
578.85,
332583,
223284000
],
[
19950517,
578.85,
578.84,
582.96,
577.14,
582.89,
242311,
151195000
],
[
19950518,
582.89,
741.81,
770.82,
682.01,
763.51,
10076101,
8360267500
],
[
19950519,
763.51,
768.82,
855.81,
761.38,
855.81,
10855267,
9800151880
],
[
19950522,
855.81,
919.75,
926.41,
870.79,
897.42,
12070917,
11430287500
],
[
19950523,
897.42,
791.74,
833.69,
749.83,
750.3,
8409161,
7530103750
],
[
19950524,
750.3,
761.16,
770.14,
720.97,
741.93,
4153473,
3381596880
],
[
19950525,
741.93,
747.06,
748.23,
696.44,
696.85,
3151448,
2525230000
],
[
19950526,
696.85,
681.37,
781.34,
672.37,
727.62,
3901339,
3135775000
],
[
19950529,
727.62,
719.64,
724.01,
698.77,
710.59,
1505885,
1141234920
],
[
19950530,
710.59,
712.26,
725.8,
704.4,
711,
1269182,
986273980
],
[
19950531,
711,
701.22,
706.48,
690.71,
700.51,
1092356,
815670000
],
[
19950601,
700.51,
703.72,
708.67,
702.08,
708.67,
906974,
638450980
],
[
19950602,
708.67,
710.82,
722.3,
710.5,
716.82,
1453289,
1132082030
],
[
19950605,
716.82,
718.14,
718.41,
691.01,
691.64,
1187002,
902548980
],
[
19950606,
691.64,
678.37,
690.65,
675.65,
689.13,
932597,
683005000
],
[
19950607,
689.13,
688.86,
716.54,
686.88,
716.45,
1173637,
803308050
],
[
19950608,
716.45,
711.18,
722.17,
693.34,
695.93,
2143230,
1484943910
],
[
19950609,
695.93,
695.7,
709.02,
695.62,
702.62,
1337475,
764647970
],
[
19950612,
702.62,
696.65,
702.17,
690.4,
698.72,
1944173,
811293980
],
[
19950613,
698.72,
697.89,
702.97,
696.83,
698.95,
1188396,
532803010
],
[
19950614,
698.95,
699.32,
701.85,
684.85,
689.22,
1103607,
630675000
],
[
19950615,
689.22,
685.45,
685.46,
640.37,
646.85,
2317091,
1566258910
],
[
19950616,
646.85,
638.3,
655.34,
636.13,
646.54,
982912,
623260000
],
[
19950619,
646.54,
637.58,
641.69,
634.81,
638.96,
714114,
458528980
],
[
19950620,
638.96,
641.41,
647.37,
639.49,
640.66,
779500,
425158980
],
[
19950621,
640.66,
640.88,
651.81,
639.88,
651.81,
859035,
453692970
],
[
19950622,
651.81,
650.85,
653.92,
642.6,
644.47,
1063607,
526355980
],
[
19950623,
644.47,
643.68,
650.82,
643.68,
650.14,
855886,
483110000
],
[
19950626,
650.14,
650.91,
654.78,
647.81,
653.4,
820606,
421485000
],
[
19950627,
653.4,
655.96,
659.78,
648.84,
649.93,
1386078,
694614920
],
[
19950628,
649.93,
649.28,
649.48,
643.52,
647.64,
792094,
410556990
],
[
19950629,
647.64,
647.82,
650.82,
641.57,
643.92,
799524,
441036990
],
[
19950630,
643.92,
641.6,
641.6,
625.7,
630.58,
1917740,
941260000
],
[
19950703,
630.58,
623.14,
623.19,
612.92,
613.18,
1260256,
662637970
],
[
19950704,
613.18,
612.24,
620.62,
610.33,
620.62,
908399,
498044960
],
[
19950705,
620.62,
624.02,
637.4,
623.98,
636.03,
1157414,
694168980
],
[
19950706,
636.03,
638.03,
650.71,
631.24,
637.77,
2040922,
1260676950
],
[
19950707,
637.77,
637.48,
666.85,
636.84,
666.78,
3066108,
1775215000
],
[
19950710,
666.78,
669.06,
669.06,
660.05,
666.24,
3409459,
1866167970
],
[
19950711,
666.24,
668.77,
669.77,
648.62,
649.19,
2245976,
1212893910
],
[
19950712,
649.19,
645.85,
652.84,
645.83,
648.91,
1134289,
626467970
],
[
19950713,
648.91,
649.53,
656.15,
649.43,
656.15,
1588228,
709516950
],
[
19950714,
656.15,
658.92,
662.55,
652.36,
652.8,
1766402,
778865940
],
[
19950717,
652.8,
651.95,
700.77,
651.67,
695.45,
4618829,
2557495000
],
[
19950718,
695.45,
693.97,
715.47,
686.91,
715.47,
6692290,
2819696880
],
[
19950719,
715.47,
717.47,
723.68,
688.93,
690.98,
6698345,
2984917810
],
[
19950720,
690.98,
686.56,
696.93,
681.37,
690.3,
2763215,
1289795940
],
[
19950721,
690.3,
694.1,
699.19,
686.64,
693.56,
2876029,
1330355940
],
[
19950724,
693.56,
699.84,
716.22,
699.84,
709.92,
8588448,
3497951880
],
[
19950725,
709.92,
709.72,
712.28,
699.6,
703.58,
4677425,
1850362970
],
[
19950726,
703.58,
703.29,
713.04,
690.36,
691.12,
3705401,
1745170000
],
[
19950727,
691.12,
686.9,
697.72,
686.76,
697.72,
2246993,
984080000
],
[
19950728,
697.72,
699.85,
702.97,
692.88,
695.42,
3230925,
1612267970
],
[
19950731,
695.42,
699.61,
702.44,
692.48,
695.55,
2324125,
1166741950
],
[
19950801,
695.55,
697.22,
718.24,
688.65,
715.4,
3194201,
1754645940
],
[
19950802,
715.4,
721.15,
733.86,
699.45,
699.99,
4544828,
2874145000
],
[
19950803,
699.99,
699.41,
706.65,
698.59,
703.44,
1817123,
1000375940
],
[
19950804,
703.44,
707.19,
712.54,
706.55,
709.88,
2570341,
1159268980
],
[
19950807,
709.88,
708.27,
718.54,
707.37,
718.08,
2689043,
1158315000
],
[
19950808,
718.08,
724.79,
728.51,
709.24,
712.53,
3566226,
1453947030
],
[
19950809,
712.53,
711.8,
717.55,
704.87,
717.46,
3623220,
1636068910
],
[
19950810,
717.46,
718.75,
741.32,
714.62,
735.15,
8558366,
3961151880
],
[
19950811,
735.15,
736.64,
749.53,
734.52,
744.99,
9059357,
4341420000
],
[
19950814,
744.99,
759.12,
788.16,
752.98,
776.13,
11835226,
6488543130
],
[
19950815,
776.13,
773.74,
773.74,
749.54,
751.48,
7278627,
4359385000
],
[
19950816,
751.48,
752.41,
767.71,
752.39,
767.66,
7800190,
4546991880
],
[
19950817,
767.66,
775.8,
783.22,
763.25,
769.45,
6967108,
4258415000
],
[
19950818,
769.45,
772.57,
773.23,
753.28,
757.43,
4953518,
3011030000
],
[
19950821,
757.43,
752.06,
755.44,
735.12,
739.06,
4113199,
2243599840
],
[
19950822,
739.06,
738.94,
742.92,
734.41,
739.86,
2430887,
1382577030
],
[
19950823,
739.86,
741.72,
744.39,
724.69,
729.89,
2515786,
1344994840
],
[
19950824,
729.89,
728.76,
735.42,
718.05,
733.85,
2596307,
1229307970
],
[
19950825,
733.85,
733.19,
734.51,
723.9,
727.58,
2207277,
1098327030
],
[
19950828,
727.58,
724.1,
728.68,
722.53,
725.62,
1478849,
716252030
],
[
19950829,
725.62,
728.11,
741.65,
719.87,
722.08,
2568240,
1128323910
],
[
19950830,
722.08,
721.75,
725.87,
714.04,
715.73,
1793817,
782493980
],
[
19950831,
715.73,
715.56,
723.87,
711.11,
723.87,
1882342,
910793980
],
[
19950901,
723.87,
726.05,
728.85,
720.99,
728.84,
2036533,
1055225940
],
[
19950904,
728.84,
731.42,
737.94,
728.99,
737.89,
2865883,
1714945940
],
[
19950905,
737.89,
743.21,
751.58,
736.22,
739.53,
2698624,
1817252970
],
[
19950906,
739.53,
738.99,
754.2,
738.27,
753.75,
3817502,
2199471090
],
[
19950907,
753.75,
758.29,
766.03,
753.01,
753.84,
6190180,
3272556880
],
[
19950908,
753.84,
753.28,
758.18,
747.06,
751.08,
3051478,
1786790000
],
[
19950911,
751.08,
756.68,
775.45,
755.62,
775.45,
4213794,
2226745000
],
[
19950912,
775.45,
791.36,
792.54,
760.76,
763.69,
4611117,
2563080940
],
[
19950913,
763.69,
764.91,
767.12,
755,
763.18,
3426015,
1770296880
],
[
19950914,
763.18,
765.14,
766.06,
754.47,
758.13,
5448405,
2374285000
],
[
19950915,
758.13,
756.65,
757.89,
749.89,
755.93,
2691833,
1427072030
],
[
19950918,
755.93,
757.99,
758.18,
751.31,
757.4,
2418002,
1208713980
],
[
19950919,
757.4,
761.17,
762.18,
735.21,
736.74,
3154083,
1493265940
],
[
19950920,
736.74,
730.28,
731.54,
721,
726.14,
2027674,
985310940
],
[
19950921,
726.14,
726.32,
731.89,
726.25,
731.17,
1367015,
727556950
],
[
19950922,
731.17,
732.07,
733.81,
727.37,
730.01,
1074830,
590275940
],
[
19950925,
730.01,
730.01,
730.01,
717.43,
723.35,
1210792,
600946990
],
[
19950926,
723.35,
723.22,
729.29,
721.79,
728.86,
1022871,
503871990
],
[
19950927,
728.86,
727.47,
728.21,
707.61,
708.46,
2608655,
1380733910
],
[
19950928,
708.46,
705.02,
711.19,
699.1,
711.19,
2068937,
1034910000
],
[
19950929,
711.19,
711.91,
722.43,
711.91,
722.43,
1922061,
986697030
],
[
19951004,
722.43,
724.04,
725.2,
716.07,
717.79,
1222045,
642140000
],
[
19951005,
717.79,
718,
724.92,
715.64,
724.88,
1020401,
561004020
],
[
19951006,
724.88,
724.88,
729.54,
718.93,
719.96,
2323431,
1243449920
],
[
19951009,
719.96,
717.99,
717.99,
704.41,
706.29,
2345760,
1174992970
],
[
19951010,
706.29,
704.55,
720.43,
703.34,
708.63,
3995194,
2674452810
],
[
19951011,
708.63,
705.56,
710.89,
700.69,
710.89,
4139230,
2585201880
],
[
19951012,
710.89,
713.25,
714.86,
703.8,
704.4,
5487184,
2927632810
],
[
19951013,
704.4,
702.49,
711.53,
693.86,
702.98,
3929210,
2946325000
],
[
19951016,
702.98,
702.13,
706.4,
696.79,
701.34,
2591953,
1648940940
],
[
19951017,
701.34,
700.86,
705.6,
698.48,
702.4,
1888299,
1136566020
],
[
19951018,
702.4,
705.72,
716.83,
705.72,
716.83,
4273054,
2326854840
],
[
19951019,
716.83,
719.76,
720.75,
700.83,
702.79,
4527197,
2636130000
],
[
19951020,
702.79,
700.33,
726.29,
697.56,
726.29,
3221212,
1894686880
],
[
19951023,
726.29,
729.76,
729.97,
718.44,
723.09,
3877994,
2354826880
],
[
19951024,
723.09,
724.79,
727.4,
720.23,
723.57,
3116097,
1828258910
],
[
19951025,
723.57,
765.21,
765.48,
740.74,
760.41,
8046441,
4649840940
],
[
19951026,
760.41,
757.11,
759.73,
731.14,
731.47,
6377618,
3024052810
],
[
19951027,
731.47,
730.96,
735.06,
721.47,
722.37,
3579319,
1924780000
],
[
19951030,
722.37,
722.86,
724.57,
719.24,
722.78,
2513254,
1273854920
],
[
19951031,
722.78,
723.43,
726.49,
715.4,
717.32,
2733567,
1717710940
],
[
19951101,
717.32,
716.46,
727.5,
712.27,
723.39,
3035687,
1645705940
],
[
19951102,
723.39,
723.96,
728.35,
719.14,
721.7,
2050365,
1116481020
],
[
19951103,
721.7,
720.77,
727.79,
720.77,
727.78,
3155308,
1623081880
],
[
19951106,
727.78,
729.04,
736.15,
728.99,
736.15,
2477455,
1392960940
],
[
19951107,
736.15,
736.9,
736.91,
728.05,
729.69,
2034498,
1196249920
],
[
19951108,
729.69,
725.33,
725.33,
708.58,
711.61,
2553375,
1328897030
],
[
19951109,
711.61,
708.58,
714.53,
700.82,
711.2,
2051134,
1253331950
],
[
19951110,
711.2,
710.75,
712.19,
708,
708.76,
1328636,
788713980
],
[
19951113,
708.76,
705.89,
705.92,
686.43,
688.7,
1681681,
898382970
],
[
19951114,
688.7,
687.06,
691.25,
684.47,
688.87,
1290281,
690045000
],
[
19951115,
688.87,
688.5,
692.2,
680.68,
692.2,
1705474,
1106688980
],
[
19951116,
692.2,
690.11,
691.09,
681.25,
682.44,
2658306,
1483161880
],
[
19951117,
682.44,
680.08,
682.23,
675.37,
676.19,
1233322,
765756950
],
[
19951120,
676.19,
671.8,
677.11,
668.63,
674.74,
828513,
525895000
],
[
19951121,
674.74,
675.18,
678.86,
675.18,
678.42,
1173928,
617953980
],
[
19951122,
678.42,
678.64,
679.34,
662.86,
663.32,
914955,
555567970
],
[
19951123,
663.32,
662.61,
664.86,
657.64,
658.37,
1017387,
605080000
],
[
19951124,
658.37,
656.96,
662.05,
654.09,
659.37,
763563,
465923010
],
[
19951127,
659.37,
658.08,
658.32,
644.56,
645.03,
856620,
489129960
],
[
19951128,
645.03,
643.73,
652.57,
638.31,
652.57,
959655,
536753980
],
[
19951129,
652.57,
652.1,
652.1,
640.55,
641.59,
732428,
408523010
],
[
19951130,
641.59,
639.51,
652.62,
632.03,
641.14,
923616,
517878010
],
[
19951201,
641.14,
631.55,
639.49,
624.93,
633.81,
921951,
461736990
],
[
19951204,
633.81,
632.72,
635.73,
632.24,
634.92,
412218,
215101000
],
[
19951205,
634.92,
636.43,
638.76,
635.59,
637.22,
460212,
224791000
],
[
19951206,
637.22,
637.3,
637.32,
627.85,
628.43,
641821,
402152970
],
[
19951207,
628.43,
628.63,
632.37,
627.06,
631.84,
500832,
299361970
],
[
19951208,
631.84,
631.95,
643.36,
631.84,
636.78,
1458221,
887022030
],
[
19951211,
636.78,
636.82,
639.29,
618.08,
619.26,
1137729,
717117970
],
[
19951212,
619.26,
616.34,
633.93,
605.09,
629.45,
1476493,
928942030
],
[
19951213,
629.45,
629.84,
631.02,
613.19,
613.8,
1433506,
947331950
],
[
19951214,
613.8,
613.07,
617.86,
611.49,
614.75,
766437,
455577970
],
[
19951215,
614.75,
612.6,
612.61,
601.02,
603.89,
993696,
542726020
],
[
19951218,
603.89,
600.65,
600.65,
591.51,
592.14,
809700,
493260980
],
[
19951219,
592.14,
592.72,
596.35,
590.9,
592.06,
639003,
358183980
],
[
19951220,
592.06,
593.51,
601.1,
593.51,
601.04,
665901,
346795980
],
[
19951221,
601.04,
601.91,
606.69,
597.23,
597.43,
957680,
500460000
],
[
19951222,
597.43,
596.26,
599.71,
591.37,
594.24,
696867,
353630000
],
[
19951225,
594.24,
590.76,
590.76,
579.26,
580.03,
709792,
370452970
],
[
19951226,
580.03,
578.79,
580.38,
571.43,
572.22,
548952,
280809980
],
[
19951227,
572.22,
571.68,
573.87,
562.33,
570.4,
809123,
391946990
],
[
19951228,
570.4,
568.77,
569.19,
555.66,
556.82,
809372,
406660980
],
[
19951229,
556.82,
555.74,
561.61,
552.84,
555.29,
822337,
394446990
],
[
19960102,
555.29,
550.26,
550.26,
537.38,
537.87,
482478,
223116990
],
[
19960103,
537.87,
535.23,
542.74,
530.79,
542.42,
556192,
252573980
],
[
19960104,
542.42,
541.94,
558.94,
539.76,
558.76,
1105913,
451488010
],
[
19960105,
558.76,
559.03,
561.36,
536.12,
536.37,
1386371,
597185000
],
[
19960108,
536.37,
533.33,
540.04,
527.91,
539.17,
696207,
287150000
],
[
19960109,
539.17,
541.35,
559.64,
540.99,
558.62,
1894742,
803436950
],
[
19960110,
558.62,
552.3,
552.31,
540.59,
547.62,
1531535,
652606020
],
[
19960111,
547.62,
547.46,
552.56,
543.12,
545.64,
1157744,
496815980
],
[
19960112,
545.64,
545.23,
549.76,
541.67,
547.11,
967429,
421600000
],
[
19960115,
547.11,
545.05,
551.91,
543.83,
551.04,
919361,
423648980
],
[
19960116,
551.04,
551.82,
554.9,
545.49,
547.76,
852911,
362895980
],
[
19960117,
547.76,
546.21,
548.57,
535.24,
537.31,
981153,
409780980
],
[
19960118,
537.31,
533.38,
533.41,
517.3,
517.63,
1267549,
559187970
],
[
19960119,
517.63,
515,
523.59,
512.83,
523.51,
863912,
382323980
],
[
19960122,
523.51,
520.95,
521,
514.16,
516.46,
682624,
309451000
],
[
19960123,
516.46,
515.48,
522.41,
515.48,
519.6,
556340,
251083980
],
[
19960124,
519.6,
519.94,
524.33,
519.94,
522.63,
779977,
344155980
],
[
19960125,
522.63,
523.75,
538.96,
520.74,
521.37,
2307320,
941891950
],
[
19960126,
521.37,
516.44,
527.07,
515.37,
525.57,
967330,
399411020
],
[
19960129,
525.57,
526.2,
530.17,
525.49,
529.14,
1098300,
485378980
],
[
19960130,
529.14,
531.3,
532.65,
525.6,
532.57,
1153756,
528943980
],
[
19960131,
532.57,
531.46,
538.11,
530.12,
537.35,
1964732,
820316950
],
[
19960201,
537.35,
536.24,
537.17,
532.61,
536.68,
962217,
446983010
],
[
19960202,
536.68,
535.12,
536.04,
528.57,
536.04,
993070,
487401950
],
[
19960205,
536.04,
537.23,
537.27,
522.48,
522.85,
1220876,
680048980
],
[
19960206,
522.85,
520.08,
522.67,
518.18,
520.69,
776204,
399123010
],
[
19960207,
520.69,
520.37,
524.72,
519.65,
524.3,
673555,
336765000
],
[
19960208,
524.3,
523.74,
524.65,
521.13,
521.86,
378694,
188936990
],
[
19960209,
521.86,
522,
525.43,
521.11,
525.41,
329658,
153373990
],
[
19960212,
525.41,
523.57,
524.06,
523.57,
523.85,
364642,
180683010
],
[
19960213,
523.85,
525.14,
530.75,
524.96,
529.58,
471762,
213136990
],
[
19960214,
529.58,
530.09,
534.18,
528.71,
529.25,
497882,
227457990
],
[
19960215,
529.25,
529.32,
538.35,
528.5,
536.98,
830979,
394265000
],
[
19960216,
536.98,
537.13,
553.83,
537.13,
552.94,
1870610,
929203910
],
[
19960304,
552.94,
583.38,
601.98,
572.91,
601.98,
4480923,
2372805000
],
[
19960305,
601.98,
600.46,
606.51,
582.73,
587.06,
4289672,
2200692970
],
[
19960306,
587.06,
582.37,
583.33,
558.69,
559.7,
2514257,
1265821950
],
[
19960307,
559.7,
558.12,
569.33,
558.04,
569.33,
1148420,
586833010
],
[
19960308,
569.33,
566.89,
574.78,
559.18,
573.13,
1334412,
765905000
],
[
19960311,
573.13,
574.19,
575.47,
565.53,
568.12,
1157246,
633142970
],
[
19960312,
568.12,
566.3,
566.3,
556.41,
563.88,
1166225,
631255980
],
[
19960313,
563.88,
562.77,
566.13,
561.03,
563.2,
661702,
340815980
],
[
19960314,
563.2,
562.98,
564.73,
561.5,
562.3,
592667,
316831000
],
[
19960315,
562.3,
561.44,
563.5,
557.54,
562.39,
597795,
308015000
],
[
19960318,
562.39,
561.81,
568.02,
561.09,
567.87,
980704,
529025980
],
[
19960319,
567.87,
568.14,
571.13,
565.34,
566.55,
763322,
412311020
],
[
19960320,
566.55,
566.28,
570.48,
566.24,
569.67,
803071,
446454020
],
[
19960321,
569.67,
570.22,
574.01,
569.31,
569.76,
1118479,
594340980
],
[
19960322,
569.76,
569.51,
571.33,
566.52,
570.18,
884935,
464683010
],
[
19960325,
570.18,
570.77,
572.75,
569.37,
570.24,
962361,
552892970
],
[
19960326,
570.24,
570.25,
570.74,
562.97,
563.52,
890455,
467403010
],
[
19960327,
563.52,
562.73,
562.98,
557.32,
562.35,
684522,
369351020
],
[
19960328,
562.35,
562.31,
562.44,
553.89,
554.04,
1060697,
578856990
],
[
19960329,
554.04,
553.79,
557.33,
549.72,
556.39,
1085856,
515226990
],
[
19960401,
556.39,
566.21,
573.95,
561.95,
566.19,
1371654,
820545000
],
[
19960402,
566.19,
564.94,
564.99,
556.91,
557.21,
676068,
358806020
],
[
19960403,
557.21,
557.56,
562.28,
556.23,
560.98,
484239,
258396990
],
[
19960404,
560.98,
561.19,
564.47,
559.82,
563.19,
536910,
305106990
],
[
19960405,
563.19,
563.67,
584.18,
563.67,
582.53,
1157159,
709538980
],
[
19960408,
582.53,
583.63,
587.6,
578.32,
581.38,
1899630,
1215845000
],
[
19960409,
581.38,
580.63,
580.94,
576.61,
578.07,
859305,
502418980
],
[
19960410,
578.07,
578.37,
582.3,
577.73,
579.82,
1004596,
608286020
],
[
19960411,
579.82,
579.51,
583.38,
576.99,
583.38,
998554,
611694960
],
[
19960412,
583.38,
584.39,
593.73,
584.39,
586.96,
1548458,
963649920
],
[
19960415,
586.96,
585.95,
587.92,
583.32,
584.67,
827849,
485131990
],
[
19960416,
584.67,
584.27,
591.42,
584.22,
590.85,
1350672,
723480000
],
[
19960417,
590.85,
594.15,
597.77,
591.89,
593.38,
1740492,
981171020
],
[
19960418,
593.38,
592.81,
600.28,
589.8,
600.28,
1656789,
948628980
],
[
19960419,
600.28,
602.15,
618.27,
602.15,
618.12,
4123339,
2443462810
],
[
19960422,
618.12,
624.93,
627.65,
613.94,
613.97,
5312174,
3500454690
],
[
19960423,
613.97,
611.37,
623.77,
609.89,
623.77,
2881555,
1789476880
],
[
19960424,
623.77,
633.8,
664.65,
633.8,
664.65,
7184553,
4445490000
],
[
19960425,
664.65,
674.47,
686.38,
650.82,
652.67,
6689213,
4503471880
],
[
19960426,
652.67,
660.14,
714.56,
660.14,
707.61,
10071376,
6973550630
],
[
19960429,
707.61,
722.57,
739.29,
710,
738.62,
8780222,
6362673750
],
[
19960430,
738.62,
728.39,
738.5,
679.45,
681.16,
7235604,
5051593130
],
[
19960502,
681.16,
715.97,
721.66,
652.76,
654.43,
5179001,
3547684060
],
[
19960503,
654.43,
654.43,
660.27,
645.01,
650.04,
2960827,
2002062970
],
[
19960506,
650.04,
648.23,
672.85,
648.23,
671.28,
5766489,
2988110940
],
[
19960507,
671.28,
677.44,
682.62,
660.02,
661.16,
4933715,
2700473130
],
[
19960508,
661.16,
659.7,
666.86,
653.12,
661.27,
3119170,
1796039840
],
[
19960509,
661.27,
659.4,
669.8,
654.82,
656.9,
2672481,
1703690940
],
[
19960510,
656.9,
656.33,
661.47,
648,
661.47,
2225074,
1300218980
],
[
19960513,
661.47,
665.49,
672.76,
663.68,
666.1,
3831605,
1971379840
],
[
19960514,
666.1,
668.58,
672.44,
663.34,
665.41,
2811699,
1624910940
],
[
19960515,
665.41,
665.75,
682.05,
664.99,
682.05,
2782651,
1661033910
],
[
19960516,
682.05,
687.51,
698.37,
682.27,
683.07,
5889047,
3530615000
],
[
19960517,
683.07,
685.205,
712.051,
682.409,
711.93,
4320810,
2843480940
],
[
19960520,
711.93,
719.192,
725.161,
699.365,
703.084,
6628098,
4583916880
],
[
19960521,
703.084,
701.959,
707.062,
660.928,
661.852,
4715549,
2913322810
],
[
19960522,
661.852,
658.146,
672.61,
657.426,
668.621,
3663837,
2094262970
],
[
19960523,
668.621,
668.698,
670.245,
641.568,
642.673,
3292401,
1703612970
],
[
19960524,
642.673,
638.759,
644.919,
630.42,
639.802,
2519110,
1418904060
],
[
19960527,
639.802,
639.513,
642.106,
635.016,
637.959,
1207223,
682553980
],
[
19960528,
637.959,
638.569,
647.063,
638.179,
646.912,
1934188,
1125518980
],
[
19960529,
646.912,
648.546,
652.282,
646.836,
650.555,
1417899,
864847970
],
[
19960530,
650.555,
650.61,
650.895,
634.023,
636.364,
1681183,
1047171950
],
[
19960531,
636.364,
633.916,
653.224,
632.22,
643.65,
2416099,
1808897970
],
[
19960603,
643.65,
643.955,
652.519,
636.457,
641.092,
3233044,
2405914060
],
[
19960604,
641.092,
642.063,
656.587,
642,
651.511,
3183675,
2289737970
],
[
19960605,
651.511,
654.782,
696.97,
654.041,
696.97,
5991263,
4321803750
],
[
19960606,
696.97,
703.031,
715.578,
691.487,
702.637,
7776633,
5636051880
],
[
19960607,
702.637,
720.436,
739.438,
716.541,
727.341,
10691870,
7645705000
],
[
19960610,
727.341,
740.108,
764.633,
736.988,
764.386,
10640451,
7306135630
],
[
19960611,
764.386,
765.325,
765.354,
742.398,
752.26,
7705698,
5383228750
],
[
19960612,
752.26,
761.385,
774.012,
751.342,
755.772,
8058351,
6186033750
],
[
19960613,
755.772,
758.222,
769.302,
745.534,
768.681,
6929639,
5005496560
],
[
19960614,
768.681,
781.984,
790.318,
772.394,
777.275,
10172193,
7019305000
],
[
19960617,
777.275,
779.711,
780.354,
750.04,
751.996,
6021042,
4112361880
],
[
19960618,
751.996,
749.298,
793.6,
748.561,
793.564,
5398729,
4582196250
],
[
19960619,
793.564,
801.098,
814.201,
787.366,
796.911,
7345856,
6253668750
],
[
19960620,
796.911,
788.92,
802.614,
783.469,
793.585,
3975064,
3488889060
],
[
19960621,
793.585,
797.901,
806.104,
793.42,
796.108,
3773213,
3314764060
],
[
19960624,
796.108,
797.867,
799.029,
789.09,
793.339,
3391442,
2713536880
],
[
19960625,
793.339,
764.658,
788.693,
762.132,
780.65,
3668148,
3001940940
],
[
19960626,
780.65,
782.152,
802.04,
782.152,
801.463,
3894474,
3268702810
],
[
19960627,
801.463,
811.509,
819.839,
801.74,
806.461,
5731744,
5062872810
],
[
19960628,
806.461,
809.603,
811.879,
798.036,
804.251,
4364062,
3868656880
],
[
19960701,
804.251,
800.909,
801.05,
755.322,
761.115,
6027652,
4956115940
],
[
19960702,
761.115,
758.467,
766.066,
753.639,
759.713,
3613407,
3226544690
],
[
19960703,
759.713,
767.108,
786.159,
766.432,
786.134,
5436389,
5317400000
],
[
19960704,
786.134,
790.277,
794.854,
774.07,
785.429,
6181885,
5856775000
],
[
19960705,
785.429,
788.102,
797.151,
783.861,
785.379,
7135117,
5817923750
],
[
19960708,
785.379,
794.128,
807.894,
790.092,
807.339,
7274347,
6682526250
],
[
19960709,
807.339,
815.02,
822.508,
807.434,
817.612,
7673064,
6685925000
],
[
19960710,
817.612,
821.096,
825.392,
809.352,
820.046,
6574262,
5522328750
],
[
19960711,
820.046,
822.175,
822.389,
790.569,
792.068,
5395230,
4542618130
],
[
19960712,
792.068,
784.264,
796.41,
778.871,
796.41,
3801905,
3408681880
],
[
19960715,
796.41,
794.88,
796.25,
780.15,
789.158,
3665840,
3162690940
],
[
19960716,
789.158,
796.757,
823.772,
793.69,
823.08,
5681102,
4711950630
],
[
19960717,
823.08,
830.646,
841.408,
808.495,
808.99,
7192647,
5230510940
],
[
19960718,
808.99,
808.092,
819.559,
808.092,
818.044,
3814635,
2923289060
],
[
19960719,
818.044,
824.009,
857.079,
820.661,
856.928,
8602257,
6310250000
],
[
19960722,
856.928,
871.478,
887.067,
870.219,
884.939,
10828270,
8155990630
],
[
19960723,
884.939,
888.918,
889.413,
864.509,
871.487,
6847447,
5458552500
],
[
19960724,
871.487,
874.972,
894.729,
874.972,
887.596,
7767470,
6477126880
],
[
19960725,
887.596,
887.25,
894.214,
867.092,
868.159,
8224690,
6345046880
],
[
19960726,
868.159,
868.275,
872.267,
840.205,
845.123,
6530364,
5458916880
],
[
19960729,
845.123,
846.188,
855.499,
837.196,
855.421,
4168558,
3398341880
],
[
19960730,
855.421,
861.721,
865.502,
834.871,
836.932,
4093727,
3347380940
],
[
19960731,
836.932,
836.672,
841.719,
820.851,
822.477,
3568602,
2827411880
],
[
19960801,
822.477,
823.172,
843.014,
814.886,
835.105,
3713304,
2956076880
],
[
19960802,
835.105,
842.395,
850.589,
828.664,
838.875,
3918272,
3304123750
],
[
19960805,
838.875,
846.031,
853.199,
838.598,
853.193,
3252658,
2536515000
],
[
19960806,
853.193,
854.775,
862.433,
848.358,
862.223,
3764331,
3079940940
],
[
19960807,
862.223,
865.493,
873.028,
862.613,
867.267,
5114482,
4188757810
],
[
19960808,
867.267,
871.029,
877.919,
869.547,
875.999,
4467449,
3559626880
],
[
19960809,
875.999,
875.187,
880.309,
857.735,
871.604,
5434288,
4224015630
],
[
19960812,
871.604,
880.13,
894.858,
880.13,
886.046,
5292406,
4094010630
],
[
19960813,
886.046,
885.89,
887.35,
872.396,
874.805,
3380463,
2680615940
],
[
19960814,
874.805,
875.785,
879.089,
868.738,
871.645,
3066998,
2484532970
],
[
19960815,
871.645,
872.831,
878.571,
864.768,
865.827,
3703103,
3000361880
],
[
19960816,
865.827,
862.681,
862.88,
838.418,
853.87,
3927559,
3310180940
],
[
19960819,
853.87,
852.335,
852.353,
834.851,
835.209,
2532430,
2082029060
],
[
19960820,
835.209,
834.73,
837.575,
820.766,
822.442,
2715780,
2210838910
],
[
19960821,
822.442,
825.691,
842.684,
825.605,
833.606,
3533549,
2953765000
],
[
19960822,
833.606,
838.196,
842.458,
816.046,
818.196,
3002311,
2389477810
],
[
19960823,
818.196,
824.887,
824.887,
786.44,
803.693,
3508527,
2884538750
],
[
19960826,
803.693,
789.148,
800.533,
770.85,
773.068,
2941322,
2597168130
],
[
19960827,
773.068,
769.787,
787.484,
766.7,
787.467,
2596491,
2085479060
],
[
19960828,
787.467,
790.716,
806.356,
789.062,
796.839,
3499275,
3035088750
],
[
19960829,
796.839,
797.314,
797.977,
783.958,
788.734,
3142907,
2321098910
],
[
19960830,
788.734,
791.392,
809.968,
791.39,
809.938,
4664219,
3645650940
],
[
19960902,
809.938,
812.942,
813.567,
803.128,
804.778,
3629176,
2731861880
],
[
19960903,
804.778,
805.533,
818.879,
799.011,
800.223,
3634716,
2809077810
],
[
19960904,
800.223,
797.898,
813.464,
795.073,
812.015,
3717969,
3151040000
],
[
19960905,
812.015,
817.37,
838.667,
812.932,
814.383,
7055527,
6088865630
],
[
19960906,
814.383,
813.592,
818.356,
796.173,
801.234,
3614965,
3128340000
],
[
19960909,
801.234,
798.597,
799.977,
791.626,
793.586,
3603709,
3426558750
],
[
19960910,
793.586,
793.219,
793.219,
763.147,
764.449,
3579191,
3085954060
],
[
19960911,
764.449,
762.806,
773.598,
754.587,
769.245,
2902595,
2257991880
],
[
19960912,
769.245,
780.324,
784.182,
754.109,
757.087,
4951125,
3133171880
],
[
19960913,
757.087,
756.391,
779.069,
752.684,
779.069,
3294425,
2478735000
],
[
19960916,
779.069,
779.853,
784.478,
771.802,
778.293,
3105759,
2833519060
],
[
19960917,
778.293,
777.728,
785.111,
774.146,
776.479,
2825712,
2518367970
],
[
19960918,
776.479,
781.335,
782.729,
757.943,
760.756,
2960647,
2562925940
],
[
19960919,
760.756,
756.113,
769.131,
754.283,
769.099,
2047827,
1622767970
],
[
19960920,
769.099,
772.289,
805.538,
770.042,
805.538,
3632568,
3339568750
],
[
19960923,
805.538,
812.942,
852.037,
812.308,
851.986,
8750209,
8309434380
],
[
19960924,
851.986,
857.416,
865.492,
845.393,
849.924,
7619116,
7363953130
],
[
19960925,
849.924,
855.345,
858.601,
830.251,
835.181,
5269653,
5200641880
],
[
19960926,
835.181,
837.683,
857.441,
837.68,
854.664,
5528706,
5482571880
],
[
19960927,
854.664,
861.623,
875.525,
855.752,
875.525,
6779711,
6678001250
],
[
19961003,
875.525,
887.852,
891.705,
864.672,
865.486,
5855275,
5458216880
],
[
19961004,
865.486,
864.194,
869.65,
855.788,
863.459,
3849198,
3446789690
],
[
19961007,
863.459,
866.072,
869.871,
852.831,
864.663,
4401367,
3505881880
],
[
19961008,
864.663,
869.075,
882.085,
865.421,
877.607,
5362932,
4412090630
],
[
19961009,
877.607,
882.187,
883.62,
865.565,
874.011,
5107229,
4244968750
],
[
19961010,
874.011,
878.052,
904.135,
877.337,
904.095,
9745683,
7061036880
],
[
19961011,
904.095,
909.061,
912.007,
898.716,
909.894,
11252541,
7797990630
],
[
19961014,
909.894,
919.704,
943.552,
919.704,
940.786,
12502362,
8969167500
],
[
19961015,
940.786,
943.806,
944.935,
925.661,
937.293,
8655867,
6736911880
],
[
19961016,
937.293,
944.347,
953.404,
921.145,
933.883,
8499455,
6843387500
],
[
19961017,
933.883,
931.114,
952.451,
928.083,
952.322,
8331417,
6816293750
],
[
19961018,
952.322,
960.551,
968.215,
937.772,
939.932,
9963990,
7742965000
],
[
19961021,
939.932,
943.028,
964.439,
943.028,
964.392,
7409762,
5593431880
],
[
19961022,
964.392,
952.934,
978.977,
943.025,
976.471,
10114057,
7435007500
],
[
19961023,
976.471,
989.32,
1011.133,
986.72,
1010.834,
14262611,
11137468750
],
[
19961024,
1010.834,
1017.458,
1020.972,
1004.367,
1007.914,
11165096,
9555097500
],
[
19961025,
1007.914,
1006.301,
1016.907,
994.824,
1012.672,
11273987,
9754449380
],
[
19961028,
1012.672,
1001.228,
1026.842,
1000.07,
1022.864,
10295494,
8917735000
],
[
19961029,
1022.864,
1032.611,
1038.811,
1013.49,
1017.518,
11142888,
9885021880
],
[
19961030,
1017.518,
1017.064,
1022.021,
955.231,
958.939,
8913422,
7587445000
],
[
19961031,
958.939,
972.165,
983.229,
949.59,
976.71,
7183930,
6119403750
],
[
19961101,
976.71,
935.169,
962.107,
906.955,
930.789,
7974747,
6261486880
],
[
19961104,
930.789,
930.996,
947.875,
929.73,
945.117,
5628502,
4464490000
],
[
19961105,
945.117,
947.442,
950.361,
922.667,
928.029,
5038555,
4186926880
],
[
19961106,
928.029,
925.755,
928.465,
896.875,
915.051,
3971998,
3165270940
],
[
19961107,
915.051,
919.95,
931.6,
915.621,
928.141,
3494761,
3100195000
],
[
19961108,
928.141,
927.241,
927.388,
911.915,
919.674,
3054420,
2774900000
],
[
19961111,
919.674,
923.368,
933.969,
922.196,
933.969,
3631432,
3202006880
],
[
19961112,
933.969,
937.699,
949.246,
928.976,
943.003,
4937158,
3812107810
],
[
19961113,
943.003,
945.976,
951.09,
932.93,
940.522,
4520260,
3721660940
],
[
19961114,
940.522,
944.463,
957.608,
943.607,
953.19,
5539152,
4671388130
],
[
19961115,
953.19,
951.513,
958.615,
943.802,
950.827,
5509858,
5077394690
],
[
19961118,
950.827,
952.726,
1004.948,
948.817,
1004.689,
8278962,
7373921880
],
[
19961119,
1004.689,
1019.619,
1047.393,
1008.231,
1015.958,
12890007,
10836056250
],
[
19961120,
1015.958,
1010.81,
1018.894,
992.269,
1014.925,
8541935,
7381565000
],
[
19961121,
1014.925,
1018.051,
1025.579,
937.841,
940.773,
8714657,
7371382500
],
[
19961122,
940.773,
928.515,
952.027,
919.607,
951.832,
6362317,
4929890630
],
[
19961125,
951.832,
948.587,
976.552,
938.806,
976.55,
6440178,
5316871880
],
[
19961126,
976.55,
981.467,
985.133,
957.807,
967.589,
6201207,
5630133130
],
[
19961127,
967.589,
966.935,
987.184,
960.456,
980.381,
5476057,
4939283750
],
[
19961128,
980.381,
983.01,
1002.54,
978.509,
992.639,
7510755,
6376733130
],
[
19961129,
992.639,
997.851,
1037.158,
997.835,
1032.947,
13130487,
10565223750
],
[
19961202,
1032.947,
1056.675,
1134.903,
1056.675,
1134.523,
20411528,
17497261250
],
[
19961203,
1134.523,
1157.125,
1177.675,
1118.831,
1122.989,
21485676,
19855283750
],
[
19961204,
1122.989,
1117.03,
1170.602,
1115.265,
1169.92,
14828442,
13254090000
],
[
19961205,
1169.92,
1199.384,
1215.251,
1180.208,
1212.081,
19687106,
19629008750
],
[
19961206,
1212.081,
1207.303,
1220.305,
1194.768,
1212.889,
14430518,
15068135000
],
[
19961209,
1212.889,
1227.479,
1250.562,
1227.475,
1247.658,
15603201,
16644333750
],
[
19961210,
1247.658,
1244.114,
1244.114,
1202.279,
1230.254,
12963366,
13763515000
],
[
19961211,
1230.254,
1225.385,
1258.689,
1220.406,
1244.9,
12680276,
14534660000
],
[
19961212,
1244.9,
1248.139,
1254.295,
1167.979,
1177.136,
11204061,
12529473750
],
[
19961213,
1177.136,
1164.343,
1175.442,
1108.293,
1110.038,
9742486,
10117194380
],
[
19961216,
1110.038,
1005.009,
1005.123,
999.631,
1000.022,
1433003,
1378385940
],
[
19961217,
1000.022,
907.653,
943.372,
903.852,
905.579,
6014684,
5295693750
],
[
19961218,
905.579,
872.355,
975.962,
869.024,
972.73,
10124334,
8375208750
],
[
19961219,
972.73,
971.148,
983.244,
893.466,
902.423,
8908300,
8085341880
],
[
19961220,
902.423,
881.086,
898.922,
864.258,
885.238,
6198930,
5007540000
],
[
19961223,
885.238,
900.32,
911.585,
890.836,
902.014,
4437240,
3694971880
],
[
19961224,
902.014,
907.632,
911.122,
864.149,
865.577,
3665224,
2986717810
],
[
19961225,
865.577,
870.444,
897.448,
855.847,
895.177,
4159185,
3363980940
],
[
19961226,
895.177,
904.022,
924.332,
890.407,
924.235,
5522191,
4256807810
],
[
19961227,
924.235,
925.8,
927.095,
903.823,
922.348,
5509004,
4327021880
],
[
19961230,
922.348,
929.724,
938.546,
923.945,
934.213,
5717506,
4938773750
],
[
19961231,
934.213,
935.907,
935.97,
912.974,
917.018,
4721433,
4055809060
],
[
19970102,
917.018,
914.06,
920.193,
909.464,
919.435,
2653037,
2369873910
],
[
19970103,
919.435,
921.1,
922.392,
896.993,
899.613,
3429165,
2822564060
],
[
19970106,
899.613,
890.98,
892.022,
875.887,
876.495,
2416088,
1894046880
],
[
19970107,
876.495,
872.805,
903.003,
871.784,
898.171,
2518248,
1963755940
],
[
19970108,
898.171,
899.834,
902.525,
887.227,
896.408,
2313690,
1880558910
],
[
19970109,
896.408,
897.99,
914.333,
897.94,
906.975,
2526501,
2158647030
],
[
19970110,
906.975,
908.557,
918.506,
906.546,
918.401,
3337217,
2871981880
],
[
19970113,
918.401,
923.545,
931.441,
922.736,
929.521,
3881413,
3182441880
],
[
19970114,
929.521,
929.55,
929.59,
903.621,
907.85,
3043939,
2603044060
],
[
19970115,
907.85,
905.475,
919.419,
905.056,
916.718,
1937957,
1643736880
],
[
19970116,
916.718,
917.483,
922.1,
908.259,
915.006,
1940147,
1800500940
],
[
19970117,
915.006,
916.105,
921.144,
912.656,
919.851,
2236668,
2166645940
],
[
19970120,
919.851,
922.469,
933.364,
922.063,
933.28,
2749331,
2444270000
],
[
19970121,
933.28,
937.04,
939.018,
926.091,
929.113,
3393618,
2955960000
],
[
19970122,
929.113,
929.359,
942.725,
929.005,
942.436,
3342414,
3132185000
],
[
19970123,
942.436,
945.594,
947.545,
940.496,
945.8,
3969012,
3688120000
],
[
19970124,
945.8,
945.525,
954.304,
934.644,
953.918,
3737870,
3272756880
],
[
19970127,
953.918,
957.248,
959.867,
952.402,
959.057,
4799149,
4142264060
],
[
19970128,
959.057,
957.877,
957.88,
947.912,
956.311,
3286744,
2907715000
],
[
19970129,
956.311,
955.959,
964.016,
955.098,
962.102,
4130859,
3652549060
],
[
19970130,
962.102,
960.494,
962.972,
955.466,
960.171,
3523831,
3034253130
],
[
19970131,
960.171,
960.259,
967.897,
960.079,
964.742,
4088016,
3666237810
],
[
19970217,
964.742,
969.531,
985.207,
959.749,
982.404,
3616966,
3323141880
],
[
19970218,
982.404,
980.481,
999.225,
893.746,
894.847,
7273849,
6565445000
],
[
19970219,
894.847,
911.576,
962.694,
911.576,
962.691,
5407282,
4977297810
],
[
19970220,
962.691,
870.184,
971.511,
870.184,
965.082,
9530846,
8209138750
],
[
19970221,
965.082,
967.676,
1017.316,
967.494,
1017.131,
13808384,
10980172500
],
[
19970224,
1017.131,
1028.354,
1032.702,
1004.619,
1009.564,
11122758,
9347215000
],
[
19970225,
1009.564,
1009.053,
1028.335,
1009.034,
1017.958,
7125747,
6621052500
],
[
19970226,
1017.958,
1019.863,
1031.514,
1015.388,
1031.514,
6167621,
6044225000
],
[
19970227,
1031.514,
1035.318,
1038.485,
1020.341,
1025.3,
6600775,
6274167500
],
[
19970228,
1025.3,
1023.367,
1040.33,
1010.269,
1040.273,
6698066,
6177906880
],
[
19970303,
1040.273,
1044.613,
1063.045,
1043.927,
1063.045,
9005945,
8614859380
],
[
19970304,
1063.045,
1063.285,
1070.217,
1048.438,
1068.163,
9139791,
8608841250
],
[
19970305,
1068.163,
1067.583,
1072.462,
1051.515,
1052.147,
7887031,
7201895630
],
[
19970306,
1052.147,
1045.889,
1079.134,
1044.235,
1079.134,
8700560,
7970144380
],
[
19970307,
1079.134,
1083.007,
1086.636,
1070.859,
1077.72,
8140573,
7992872500
],
[
19970310,
1077.72,
1085.91,
1100.51,
1085.886,
1099.679,
8631868,
9252891250
],
[
19970311,
1099.679,
1103.43,
1109.95,
1092.721,
1109.733,
8332303,
8973174380
],
[
19970312,
1109.733,
1112.713,
1126.42,
1109.471,
1126.162,
9627853,
9988746250
],
[
19970313,
1126.162,
1128.709,
1131.735,
1108.889,
1117.281,
9139949,
9098195630
],
[
19970314,
1117.281,
1114.74,
1125.819,
1092.704,
1125.8,
8188594,
8565825000
],
[
19970317,
1125.8,
1138.275,
1159.539,
1138.275,
1158.476,
11284870,
12297497500
],
[
19970318,
1158.476,
1164.963,
1177.02,
1148.075,
1162.634,
10507794,
12203328750
],
[
19970319,
1162.634,
1167.042,
1170.396,
1156.186,
1161.265,
8071929,
9515450000
],
[
19970320,
1161.265,
1162.256,
1168.493,
1119.674,
1120.719,
7576374,
8531376880
],
[
19970321,
1120.719,
1116.721,
1167.209,
1116.586,
1167.168,
7383739,
8601920000
],
[
19970324,
1167.168,
1186.951,
1196.644,
1181.333,
1191.732,
10888618,
12614467500
],
[
19970325,
1191.732,
1198.159,
1201.621,
1180.878,
1197.844,
9006469,
10437847500
],
[
19970326,
1197.844,
1204.211,
1215.473,
1201.168,
1215.308,
8872766,
9723547500
],
[
19970327,
1215.308,
1220.552,
1228.238,
1202.766,
1214.257,
9687737,
10784426250
],
[
19970328,
1214.257,
1213.812,
1219.036,
1199.532,
1202.668,
7532681,
8466973750
],
[
19970331,
1202.668,
1210.015,
1234.957,
1210,
1234.617,
8505750,
9155511880
],
[
19970401,
1234.617,
1243.873,
1246.31,
1234.246,
1241.028,
8367888,
8533341880
],
[
19970402,
1241.028,
1246.407,
1249.573,
1232.314,
1233.847,
7583241,
8213510000
],
[
19970403,
1233.847,
1233.819,
1246.176,
1222.556,
1246.03,
6891523,
8012752500
],
[
19970404,
1246.03,
1258.071,
1269.735,
1251.597,
1260.963,
10161852,
12427286250
],
[
19970407,
1260.963,
1259.589,
1276.57,
1252.754,
1276.409,
10098885,
12109201250
],
[
19970408,
1276.409,
1277.055,
1278.295,
1246.72,
1247.264,
8053775,
9958011880
],
[
19970409,
1247.264,
1251.571,
1286.909,
1251.561,
1286.849,
9604504,
12103141250
],
[
19970410,
1286.849,
1293.257,
1299.742,
1279.491,
1281.891,
10861329,
13191962500
],
[
19970411,
1281.891,
1279.341,
1283.56,
1251.005,
1278.525,
9223723,
11204022500
],
[
19970414,
1278.525,
1293.977,
1325.666,
1293.977,
1316.92,
14119474,
15682830000
],
[
19970415,
1316.92,
1318.572,
1326.382,
1298.181,
1324.956,
10320303,
11839345000
],
[
19970416,
1324.956,
1334.307,
1338.423,
1318.156,
1327.784,
9697085,
11277900000
],
[
19970417,
1327.784,
1323.419,
1331.175,
1319.759,
1323.369,
7803004,
8870340630
],
[
19970418,
1323.369,
1325.226,
1338.852,
1305.955,
1338.033,
8801098,
9996923750
],
[
19970421,
1338.033,
1355.559,
1365.219,
1350.798,
1362.075,
12377891,
13608651250
],
[
19970422,
1362.075,
1362.982,
1368.881,
1354.451,
1365.497,
10857722,
12255843750
],
[
19970423,
1365.497,
1370.047,
1380.356,
1368.649,
1378.842,
10522662,
13673787500
],
[
19970424,
1378.842,
1370.174,
1386.517,
1356.52,
1380.281,
10035406,
13312753750
],
[
19970425,
1380.281,
1382.925,
1386.265,
1363.981,
1364.975,
10444571,
14033435000
],
[
19970428,
1364.975,
1372.26,
1381.564,
1346.258,
1351.997,
9226121,
12227978750
],
[
19970429,
1351.997,
1353.998,
1376.815,
1335.755,
1376.77,
8349533,
10338853750
],
[
19970430,
1376.77,
1385.302,
1396.481,
1376.456,
1393.749,
8331599,
10513690000
],
[
19970505,
1393.749,
1398.141,
1448.99,
1398.048,
1448.926,
10288347,
13147117500
],
[
19970506,
1448.926,
1462.025,
1483.502,
1459.682,
1482.993,
11585373,
16273676250
],
[
19970507,
1482.993,
1495.218,
1499.621,
1464.861,
1495.457,
11442789,
15885880000
],
[
19970508,
1495.457,
1496.978,
1504.259,
1401.594,
1405.184,
11449654,
16080618750
],
[
19970509,
1405.184,
1412.899,
1469.079,
1394.423,
1467.227,
9601984,
13491738750
],
[
19970512,
1467.227,
1490.781,
1510.179,
1486.447,
1500.398,
13162879,
16737798750
],
[
19970513,
1500.398,
1501.247,
1501.249,
1436.209,
1464.282,
10808461,
13592131250
],
[
19970514,
1464.282,
1447.607,
1447.673,
1378.028,
1379.22,
8075459,
10699538750
],
[
19970515,
1379.22,
1371.193,
1425.303,
1360.225,
1417.674,
6742493,
9233333750
],
[
19970516,
1417.674,
1309.598,
1394.206,
1287.07,
1315.921,
9768284,
12767242500
],
[
19970519,
1315.921,
1330.789,
1350.582,
1316.131,
1344.611,
5613684,
6967021880
],
[
19970520,
1344.611,
1351.659,
1386.369,
1351.227,
1381.115,
5354499,
7396831880
],
[
19970521,
1381.115,
1386.845,
1389.604,
1340.292,
1354.882,
5652777,
8011731880
],
[
19970522,
1354.882,
1248.969,
1300.978,
1232.203,
1235.223,
6673195,
8722465630
],
[
19970523,
1235.223,
1238.69,
1263.518,
1225.796,
1254.266,
5390990,
7688198130
],
[
19970526,
1254.266,
1268.592,
1275.299,
1213.244,
1251.551,
5863918,
8455271880
],
[
19970527,
1251.551,
1258.381,
1281.749,
1253.25,
1281.744,
5377609,
7591352500
],
[
19970528,
1281.744,
1283.003,
1288.737,
1265.567,
1270.351,
4808782,
7189935000
],
[
19970529,
1270.351,
1267.519,
1282.845,
1262.573,
1263.349,
4661898,
6444336880
],
[
19970530,
1263.349,
1261.29,
1285.392,
1254.621,
1285.182,
3937747,
5518262500
],
[
19970602,
1285.182,
1302.82,
1336.424,
1302.162,
1336.283,
6344059,
8674382500
],
[
19970603,
1336.283,
1341.68,
1344.643,
1313.46,
1338.756,
7059196,
10110176880
],
[
19970604,
1338.756,
1345.376,
1363.705,
1344.591,
1361.186,
7167138,
10493637500
],
[
19970605,
1361.186,
1362.185,
1369.513,
1346.967,
1360.232,
6025594,
9294563130
],
[
19970606,
1360.232,
1271.313,
1314.725,
1254.27,
1275.304,
9218915,
13177923750
],
[
19970609,
1275.304,
1275.252,
1282.754,
1255.672,
1274.92,
3482366,
4760842500
],
[
19970610,
1274.92,
1278.994,
1285.044,
1239.856,
1241.742,
2750901,
3614088750
],
[
19970611,
1241.742,
1239.504,
1244.006,
1175.706,
1220.395,
3670099,
4674470940
],
[
19970612,
1220.395,
1224.474,
1229.64,
1211.799,
1212.766,
2912346,
3480348750
],
[
19970613,
1212.766,
1154.984,
1244.239,
1154.972,
1243.979,
4544997,
5609830630
],
[
19970616,
1243.979,
1255.766,
1269.633,
1255.766,
1261.466,
4840552,
6314431880
],
[
19970617,
1261.466,
1260.406,
1263.899,
1245.335,
1245.934,
3604596,
4297000940
],
[
19970618,
1245.934,
1252.016,
1254.896,
1230.301,
1232.68,
3284719,
4022190940
],
[
19970619,
1232.68,
1233.676,
1250.639,
1227.25,
1230.74,
3087207,
4037393750
],
[
19970620,
1230.74,
1243.996,
1292.323,
1243.996,
1291.199,
4840670,
6602240000
],
[
19970623,
1291.199,
1313.238,
1322.983,
1265.175,
1283.495,
6216438,
9130519380
],
[
19970624,
1283.495,
1287.185,
1304.05,
1283.724,
1303.928,
4145512,
5756678130
],
[
19970625,
1303.928,
1309.342,
1311.202,
1293.352,
1297.592,
4441957,
6170923130
],
[
19970626,
1297.592,
1295.11,
1295.15,
1280.846,
1284.459,
4106079,
5259393130
],
[
19970627,
1284.459,
1287.923,
1291.978,
1246.928,
1250.272,
5632511,
8405051880
],
[
19970702,
1250.272,
1255.909,
1261.571,
1147.331,
1199.061,
3923861,
5690451880
],
[
19970703,
1199.061,
1194.676,
1194.676,
1149.94,
1150.623,
3737271,
4717140000
],
[
19970704,
1150.623,
1138.921,
1163.249,
1124.776,
1159.342,
4445420,
5071271880
],
[
19970707,
1159.342,
1161.707,
1163.447,
1085.572,
1096.819,
3526133,
4176048130
],
[
19970708,
1096.819,
1092.799,
1115.433,
1066.044,
1109.666,
3675202,
4324834690
],
[
19970709,
1109.666,
1113.641,
1122.674,
1104.086,
1120.841,
3214466,
3503334690
],
[
19970710,
1120.841,
1121.259,
1137.869,
1115.212,
1120.154,
3354190,
3646750940
],
[
19970711,
1120.154,
1116.415,
1155.056,
1114.397,
1154.794,
3965974,
4648944060
],
[
19970714,
1154.794,
1163.293,
1185.779,
1158.447,
1185.72,
5573165,
6576680000
],
[
19970715,
1185.72,
1189.474,
1201.214,
1180.191,
1200.114,
5727596,
6552998750
],
[
19970716,
1200.114,
1201.595,
1204.855,
1184.445,
1190.826,
5273630,
6304929380
],
[
19970717,
1190.826,
1188.267,
1203.504,
1180.934,
1197.226,
4578718,
5594431880
],
[
19970718,
1197.226,
1199.399,
1210.44,
1191.289,
1209.857,
4765964,
6012785000
],
[
19970721,
1209.857,
1215.839,
1218.481,
1188.875,
1193.525,
4940280,
6033871880
],
[
19970722,
1193.525,
1189.118,
1208.262,
1163.468,
1208.248,
4552630,
5479943130
],
[
19970723,
1208.248,
1219.055,
1223.823,
1194.703,
1198.861,
4808424,
5494346250
],
[
19970724,
1198.861,
1194.705,
1200.309,
1172.367,
1174.217,
3325957,
3854720000
],
[
19970725,
1174.217,
1166.566,
1177.653,
1158.136,
1170.862,
3112253,
3472985940
],
[
19970728,
1170.862,
1167.813,
1167.88,
1138.475,
1141.777,
3059538,
3352870940
],
[
19970729,
1141.777,
1137.319,
1161.195,
1133.175,
1153.229,
3033113,
3001127810
],
[
19970730,
1153.229,
1157.09,
1179.478,
1157.004,
1179.421,
3652351,
3536287810
],
[
19970731,
1179.421,
1184.937,
1192.2,
1179.715,
1189.76,
3763266,
3686759690
],
[
19970801,
1189.76,
1191.651,
1194.031,
1182.223,
1192.828,
3286478,
3152403750
],
[
19970804,
1192.828,
1196.254,
1201.92,
1188.676,
1200.333,
4326691,
4238153750
],
[
19970805,
1200.333,
1203.358,
1207.228,
1193.696,
1196.274,
3597457,
3508220940
],
[
19970806,
1196.274,
1196.035,
1197.445,
1170.267,
1171.941,
2972321,
2894359060
],
[
19970807,
1171.941,
1167.927,
1199.24,
1161.632,
1199.24,
3448699,
3156099060
],
[
19970808,
1199.24,
1205.952,
1216.561,
1201.358,
1206.053,
7033741,
6010073130
],
[
19970811,
1206.053,
1206.456,
1206.759,
1182.447,
1184.083,
5036508,
4966574060
],
[
19970812,
1184.083,
1177.261,
1183.436,
1145.748,
1146.809,
3936901,
3904291880
],
[
19970813,
1146.809,
1139.246,
1153.495,
1118.202,
1120.127,
3460815,
3283391880
],
[
19970814,
1120.127,
1120.471,
1168.335,
1120.245,
1168.113,
3952971,
3702321880
],
[
19970815,
1168.113,
1174.183,
1174.882,
1133.89,
1143.064,
4767614,
4024259060
],
[
19970818,
1143.064,
1139.606,
1139.606,
1116.148,
1134.634,
3357464,
3052098130
],
[
19970819,
1134.634,
1134.617,
1143.201,
1128.109,
1132.905,
2571981,
2372943750
],
[
19970820,
1132.905,
1135.05,
1144.646,
1133.742,
1144.639,
2507383,
2319731880
],
[
19970821,
1144.639,
1148.387,
1165.218,
1147.816,
1164.545,
4007224,
3817706880
],
[
19970822,
1164.545,
1159.386,
1174.486,
1156.826,
1171.833,
4337399,
4004645940
],
[
19970825,
1171.833,
1175.445,
1184.334,
1175.384,
1184.096,
4539603,
4356611880
],
[
19970826,
1184.096,
1186.069,
1194.131,
1181.243,
1194.043,
5549792,
5413198750
],
[
19970827,
1194.043,
1195.428,
1199.474,
1188.331,
1198.513,
5433721,
4832471880
],
[
19970828,
1198.513,
1201.059,
1216.076,
1194.675,
1213.892,
6942658,
6113156250
],
[
19970829,
1213.892,
1214.31,
1223.071,
1209.479,
1221.064,
7318643,
6340526880
],
[
19970901,
1221.064,
1224.177,
1230.066,
1219.101,
1229.865,
6798216,
6136525630
],
[
19970902,
1229.865,
1228.475,
1232.691,
1215.922,
1226.303,
5896206,
5211807190
],
[
19970903,
1226.303,
1223.621,
1243.326,
1223.461,
1240.82,
5758038,
5501217500
],
[
19970904,
1240.82,
1245.775,
1253.153,
1245.64,
1251.298,
5447049,
5457518130
],
[
19970905,
1251.298,
1250.604,
1253.35,
1241.217,
1251.55,
4722780,
4467573750
],
[
19970908,
1251.55,
1253.145,
1257.549,
1245.744,
1255.229,
5484254,
4863576880
],
[
19970909,
1255.229,
1255.181,
1257.927,
1230.442,
1231.027,
4544453,
4073006880
],
[
19970910,
1231.027,
1230.426,
1256.041,
1227.643,
1256.041,
5390723,
4469040940
],
[
19970911,
1256.041,
1260.519,
1264.489,
1236.113,
1242.713,
7133641,
5998593750
],
[
19970912,
1242.713,
1240.496,
1247.908,
1207.831,
1208.697,
4310666,
3632746880
],
[
19970915,
1208.697,
1205.901,
1211.684,
1175.948,
1179.286,
3578373,
3078022810
],
[
19970916,
1179.286,
1182.757,
1193.847,
1181.169,
1187.22,
2651954,
2149570000
],
[
19970917,
1187.22,
1188.885,
1191.295,
1162.243,
1167.557,
2425953,
1946434840
],
[
19970918,
1167.557,
1169.67,
1181.748,
1164.645,
1172.366,
2300956,
1934701880
],
[
19970919,
1172.366,
1174.769,
1185.09,
1168.869,
1184.521,
2018437,
1763292970
],
[
19970922,
1184.521,
1184.493,
1185.1,
1102.617,
1103.974,
3062643,
2514807970
],
[
19970923,
1103.974,
1096.187,
1105.282,
1025.13,
1041.965,
4299589,
3080963130
],
[
19970924,
1041.965,
1064.661,
1110.107,
1064.661,
1110.012,
4964027,
4081335940
],
[
19970925,
1110.012,
1118.369,
1130.126,
1106.246,
1117.01,
4336333,
3583651880
],
[
19970926,
1117.01,
1118.69,
1118.941,
1094.424,
1109.634,
2741706,
2232000000
],
[
19970929,
1109.634,
1106.342,
1106.342,
1079.34,
1084.072,
2436154,
2094958910
],
[
19970930,
1084.072,
1083.414,
1100.386,
1083.232,
1097.383,
2045300,
1766505940
],
[
19971006,
1097.383,
1100.7,
1105.411,
1091.152,
1098.903,
1565933,
1298081020
],
[
19971007,
1098.903,
1098.294,
1102.712,
1087.018,
1102.573,
1762384,
1319182970
],
[
19971008,
1102.573,
1122.968,
1140.937,
1116.713,
1134.868,
2933823,
2422899840
],
[
19971009,
1134.868,
1134.591,
1138.657,
1120.088,
1122.466,
2025031,
1620045000
],
[
19971010,
1122.466,
1121.338,
1131.57,
1120.513,
1130.785,
1951931,
1575132970
],
[
19971013,
1130.785,
1136.429,
1138.401,
1117.389,
1119.817,
1899293,
1528029060
],
[
19971014,
1119.817,
1116.299,
1118.022,
1105.704,
1117.928,
1538060,
1207753980
],
[
19971015,
1117.928,
1119.108,
1129.654,
1116.429,
1125.782,
2145228,
1795401880
],
[
19971016,
1125.782,
1131.4,
1151.394,
1131.394,
1150.307,
3386234,
3352243750
],
[
19971017,
1150.307,
1155.422,
1180.218,
1153.896,
1176.489,
4599942,
4862381880
],
[
19971020,
1176.489,
1183.744,
1191.04,
1173.557,
1187.368,
4608956,
4899696880
],
[
19971021,
1187.368,
1190.495,
1192.34,
1179.574,
1191.87,
4232146,
4341368750
],
[
19971022,
1191.87,
1193.701,
1203.018,
1168.451,
1177.52,
6082871,
6767108750
],
[
19971023,
1177.52,
1178.983,
1186.067,
1170.232,
1173.364,
4154787,
4342960940
],
[
19971024,
1173.364,
1172.884,
1179.805,
1164.064,
1178.306,
3775922,
3672967810
],
[
19971027,
1178.306,
1183.647,
1235.945,
1183.647,
1235.827,
6563903,
7005508750
],
[
19971028,
1235.827,
1239.585,
1241.833,
1172.892,
1177.924,
5248239,
5613913130
],
[
19971029,
1177.924,
1168.225,
1188.797,
1162.981,
1184.086,
3591003,
3636560940
],
[
19971030,
1184.086,
1189.265,
1207.97,
1173.649,
1174.846,
4817378,
5111090000
],
[
19971031,
1174.846,
1164.913,
1181.506,
1158.736,
1180.393,
3050338,
2978063130
],
[
19971103,
1180.393,
1181.162,
1185.069,
1176.547,
1180.854,
2562182,
2536626880
],
[
19971104,
1180.854,
1180.865,
1190.471,
1180.865,
1184.7,
2362328,
2239609060
],
[
19971105,
1184.7,
1186.095,
1194.673,
1179.351,
1194.038,
4919680,
4399058750
],
[
19971106,
1194.038,
1198.658,
1203.086,
1179.582,
1181.123,
4281561,
4408048130
],
[
19971107,
1181.123,
1181.776,
1195.74,
1177.632,
1195.141,
3627501,
3636767810
],
[
19971110,
1195.141,
1199.368,
1202.579,
1178.631,
1185.784,
3996574,
4250295000
],
[
19971111,
1185.784,
1183.418,
1187.744,
1168.482,
1186.634,
2996537,
3034650940
],
[
19971112,
1186.634,
1190.014,
1193.531,
1171.563,
1174.189,
2949103,
2934059060
],
[
19971113,
1174.189,
1169.704,
1185.282,
1157.294,
1185.024,
2981946,
2962005000
],
[
19971114,
1185.024,
1187.351,
1208.842,
1181.687,
1197.832,
3893766,
3890679060
],
[
19971117,
1197.832,
1210.677,
1213.228,
1190.431,
1191.333,
2722943,
2713800940
],
[
19971118,
1191.333,
1190.261,
1193.311,
1182.607,
1183.349,
2563705,
2543621090
],
[
19971119,
1183.349,
1185.103,
1191.964,
1175.783,
1181.627,
2656860,
2448019840
],
[
19971120,
1181.627,
1182.739,
1189.495,
1169.097,
1172.427,
3245751,
2903676880
],
[
19971121,
1172.427,
1168.968,
1169.105,
1152.008,
1158.555,
2927301,
2777039060
],
[
19971124,
1158.555,
1150.416,
1150.563,
1122.935,
1124.941,
2966754,
2662320940
],
[
19971125,
1124.941,
1120.864,
1131.127,
1114.138,
1125.528,
3584243,
3623955940
],
[
19971126,
1125.528,
1126.596,
1143.818,
1124.477,
1143.818,
2347278,
2116781880
],
[
19971127,
1143.818,
1141.77,
1141.971,
1120.519,
1122.516,
2512619,
2317381090
],
[
19971128,
1122.516,
1117.569,
1139.641,
1114.433,
1139.628,
2657870,
2651445940
],
[
19971201,
1139.628,
1137.588,
1139.293,
1130.449,
1133.087,
2312875,
2370277810
],
[
19971202,
1133.087,
1133.59,
1139.604,
1128.5,
1130.167,
1875374,
1793812970
],
[
19971203,
1130.167,
1129.777,
1130.318,
1121.593,
1122.546,
1917993,
1806175000
],
[
19971204,
1122.546,
1121.803,
1137.013,
1119.201,
1135.873,
2290658,
2282785000
],
[
19971205,
1135.873,
1139.477,
1144.222,
1134.932,
1136.204,
2396652,
2282746880
],
[
19971208,
1136.204,
1140.547,
1143.08,
1136.579,
1139.364,
2096403,
1946907970
],
[
19971209,
1139.364,
1139.806,
1148.171,
1137.317,
1148.171,
2146267,
2096909840
],
[
19971210,
1148.171,
1150.476,
1158.989,
1149.332,
1157.842,
2368716,
2287942810
],
[
19971211,
1157.842,
1159.054,
1159.753,
1145.546,
1159.169,
2317636,
2528562810
],
[
19971212,
1159.169,
1160.221,
1165.813,
1153.432,
1153.84,
2571101,
2878973750
],
[
19971215,
1153.84,
1155.72,
1168.056,
1155.604,
1168.026,
3166176,
3360075000
],
[
19971216,
1168.026,
1170.462,
1174.807,
1165.601,
1174.802,
3339194,
3777405940
],
[
19971217,
1174.802,
1169.644,
1169.737,
1145.891,
1146.522,
3323458,
3665233750
],
[
19971218,
1146.522,
1142.1,
1159.111,
1138.398,
1154.166,
3049009,
3201320940
],
[
19971219,
1154.166,
1154.703,
1161.879,
1151.141,
1160.768,
3244670,
3360396880
],
[
19971222,
1160.768,
1162.682,
1169.029,
1153.44,
1169.007,
4233415,
4946249060
],
[
19971223,
1169.007,
1171.902,
1176.922,
1165.057,
1171.254,
3313634,
3809050000
],
[
19971224,
1171.254,
1171.735,
1173.54,
1164.858,
1169.664,
3178988,
3367150940
],
[
19971225,
1169.664,
1170.561,
1181.479,
1169.993,
1181.278,
3598401,
4135429060
],
[
19971226,
1181.278,
1187.752,
1194.237,
1186.527,
1191.919,
4192918,
4869250000
],
[
19971229,
1191.919,
1196.297,
1198.974,
1185.656,
1186.606,
3670210,
3924036880
],
[
19971230,
1186.606,
1186.139,
1193.622,
1179.556,
1181.143,
2792940,
2967589060
],
[
19971231,
1181.143,
1182.253,
1195.047,
1182.247,
1194.102,
3093250,
3596670000
],
[
19980105,
1194.102,
1200.948,
1220.495,
1200.222,
1220.473,
4371532,
5378328750
],
[
19980106,
1220.473,
1223.73,
1233.635,
1215.409,
1233.62,
5148664,
6219680630
],
[
19980107,
1233.62,
1233.956,
1244.098,
1231.146,
1244.07,
5756557,
6327451880
],
[
19980108,
1244.07,
1243.121,
1250.005,
1235.885,
1237.164,
4069472,
4556315940
],
[
19980109,
1237.164,
1233.701,
1244.999,
1221.297,
1239.901,
5357096,
6414505000
],
[
19980112,
1239.901,
1242.21,
1246.651,
1226.397,
1226.966,
5739689,
6663008130
],
[
19980113,
1226.966,
1211.883,
1211.883,
1110.087,
1167.647,
7194435,
9016448750
],
[
19980114,
1167.647,
1170.346,
1203.247,
1170.322,
1202.215,
5703801,
6269881880
],
[
19980115,
1202.215,
1210.421,
1217.864,
1196.148,
1215.431,
5539255,
5729806880
],
[
19980116,
1215.431,
1215.82,
1220.974,
1207.919,
1213.962,
4120326,
4612944690
],
[
19980119,
1213.962,
1215.408,
1216.987,
1205.479,
1213.129,
3262038,
3687851880
],
[
19980120,
1213.129,
1211.276,
1215.57,
1195.382,
1203.715,
3129378,
3497295940
],
[
19980121,
1203.715,
1201.988,
1209.689,
1198.228,
1200.203,
3032972,
2908562810
],
[
19980122,
1200.203,
1200.521,
1207.451,
1194.383,
1204.43,
4361254,
4144231880
],
[
19980123,
1204.43,
1206.495,
1224.122,
1206.454,
1222.913,
3580684,
3478711880
],
[
19980209,
1222.913,
1257.995,
1262.623,
1244.426,
1248.04,
4358584,
4673690940
],
[
19980210,
1248.04,
1248.596,
1248.596,
1233.698,
1236.513,
5324563,
4919898130
],
[
19980211,
1236.513,
1234.181,
1251.453,
1233.53,
1250.238,
4815520,
4385423750
],
[
19980212,
1250.238,
1253.385,
1254.411,
1241.996,
1246.295,
4749077,
4601367810
],
[
19980213,
1246.295,
1246.733,
1251.912,
1241.824,
1245.911,
4097735,
4487954690
],
[
19980216,
1245.911,
1246.796,
1247.965,
1230.918,
1236.236,
4615358,
5023168750
],
[
19980217,
1236.236,
1234.837,
1240.579,
1228.111,
1238.5,
3525859,
3759615940
],
[
19980218,
1238.5,
1239.633,
1240.178,
1225.497,
1229.831,
4614067,
4699055000
],
[
19980219,
1229.831,
1229.809,
1235.493,
1223.932,
1232.584,
3300714,
3365535000
],
[
19980220,
1232.584,
1234.601,
1237.915,
1224.584,
1226.02,
3159234,
3230311880
],
[
19980223,
1226.02,
1217.859,
1217.859,
1195.888,
1208.603,
3807533,
3959645940
],
[
19980224,
1208.603,
1206.925,
1216.353,
1206.09,
1208.218,
3526684,
3310972810
],
[
19980225,
1208.218,
1208.524,
1209.491,
1191.751,
1194.673,
3428467,
3369407810
],
[
19980226,
1194.673,
1193.003,
1206.674,
1189.519,
1206.674,
3147775,
3269665000
],
[
19980227,
1206.674,
1209.442,
1213.729,
1202.865,
1206.53,
3582150,
3659401880
],
[
19980302,
1206.53,
1196.742,
1205.746,
1182.612,
1188.306,
4843155,
4866736880
],
[
19980303,
1188.306,
1186.52,
1201.8,
1185.303,
1201.789,
3561297,
3519230940
],
[
19980304,
1201.789,
1204.945,
1214.003,
1201.254,
1213.253,
3595148,
4080600940
],
[
19980305,
1213.253,
1217.851,
1219.284,
1206.372,
1207.541,
3223419,
3582636880
],
[
19980306,
1207.541,
1208.749,
1208.978,
1202.124,
1206.452,
3085020,
3321306880
],
[
19980309,
1206.452,
1207.959,
1208.616,
1197.569,
1200.834,
3091094,
3502669060
],
[
19980310,
1200.834,
1199.625,
1205.832,
1186.551,
1199.832,
2980644,
3299790940
],
[
19980311,
1199.832,
1201.262,
1210.525,
1187.442,
1190.037,
3655966,
4357494690
],
[
19980312,
1190.037,
1187.538,
1188.282,
1175.554,
1178.97,
2504100,
2607859840
],
[
19980313,
1178.97,
1177.817,
1184.961,
1176.005,
1184.961,
2331528,
2465832970
],
[
19980316,
1184.961,
1186.186,
1188.617,
1179.44,
1188.482,
3018911,
3379997810
],
[
19980317,
1188.482,
1193.668,
1202.839,
1193.239,
1202.835,
3733760,
4249329690
],
[
19980318,
1202.835,
1204.103,
1204.741,
1191.906,
1193.909,
3622608,
4033551880
],
[
19980319,
1193.909,
1192.397,
1195.829,
1184.871,
1188.715,
3359438,
3494993750
],
[
19980320,
1188.715,
1188.595,
1192.323,
1183.247,
1187.501,
2789824,
2949515940
],
[
19980323,
1187.501,
1186.561,
1186.861,
1178.044,
1179.869,
3610322,
3903354060
],
[
19980324,
1179.869,
1180.093,
1194.056,
1179.973,
1194.017,
3519725,
3709836880
],
[
19980325,
1194.017,
1207.616,
1209.766,
1188.853,
1191.553,
4125855,
4597599060
],
[
19980326,
1191.553,
1191.001,
1193.816,
1186.223,
1188.865,
4520501,
4495793130
],
[
19980327,
1188.865,
1189.409,
1223.928,
1188.855,
1223.565,
6828855,
7209671250
],
[
19980330,
1223.565,
1230.944,
1249.443,
1228.299,
1249.435,
7296185,
7909740000
],
[
19980331,
1249.435,
1251.343,
1252.242,
1238.644,
1243.016,
6091676,
6424953750
],
[
19980401,
1243.016,
1243.373,
1255.01,
1240.058,
1254.965,
6222174,
6737141880
],
[
19980402,
1254.965,
1259.593,
1285.032,
1259.583,
1269.015,
10312029,
11027170000
],
[
19980403,
1269.015,
1268.569,
1286.107,
1266.032,
1286.084,
7910901,
8397788130
],
[
19980406,
1286.084,
1291.614,
1306.383,
1286.43,
1306.378,
10207026,
10248474380
],
[
19980407,
1306.378,
1308.556,
1310.288,
1296.542,
1303.14,
16278826,
9292043750
],
[
19980408,
1303.14,
1303.408,
1322.828,
1302.413,
1322.793,
14139194,
11275766250
],
[
19980409,
1322.793,
1326.444,
1328.789,
1288.888,
1297.225,
15117021,
12492653750
],
[
19980410,
1297.225,
1294.617,
1311.528,
1293.588,
1311.514,
14626799,
10329571250
],
[
19980413,
1311.514,
1319.945,
1326.295,
1311.832,
1318.748,
12145809,
10915866250
],
[
19980414,
1318.748,
1318.274,
1320.909,
1304.375,
1313.721,
8553116,
7158410000
],
[
19980415,
1313.721,
1314.165,
1324.707,
1314.068,
1324.707,
9554503,
7576216880
],
[
19980416,
1324.707,
1324.037,
1326.424,
1312.565,
1316.246,
9441175,
8399281250
],
[
19980417,
1316.246,
1311.544,
1311.73,
1291.081,
1298.107,
8786014,
7622361880
],
[
19980420,
1298.107,
1292.162,
1302.982,
1286.585,
1296.005,
7377140,
7014740630
],
[
19980421,
1296.005,
1296.772,
1307.856,
1295.058,
1305.223,
6563455,
5879213130
],
[
19980422,
1305.223,
1307.832,
1333.066,
1307.832,
1332.182,
7902050,
7477581880
],
[
19980423,
1332.182,
1337.489,
1340.252,
1321.04,
1324.559,
10653131,
8474093130
],
[
19980424,
1324.559,
1324.455,
1331.855,
1313.609,
1315.167,
9704622,
8403636250
],
[
19980427,
1315.167,
1314.35,
1318.797,
1303.482,
1310.378,
11064605,
8617666250
],
[
19980428,
1310.378,
1315.346,
1333.09,
1315.328,
1332.99,
9589329,
8133031880
],
[
19980429,
1332.99,
1337.894,
1341.581,
1328.563,
1332.499,
8270674,
6997871880
],
[
19980430,
1332.499,
1336.01,
1343.46,
1335.549,
1343.448,
8858593,
7513220000
],
[
19980504,
1343.448,
1353.056,
1355.516,
1345.359,
1352.926,
11036492,
8987361250
],
[
19980505,
1352.926,
1355.045,
1356.056,
1346.592,
1352.52,
8019245,
6797728750
],
[
19980506,
1352.52,
1352.723,
1355.657,
1341.806,
1348.412,
7638295,
7521260630
],
[
19980507,
1348.412,
1348.888,
1352.552,
1326.65,
1327.873,
7958195,
8208701880
],
[
19980508,
1327.873,
1324.742,
1357.604,
1324.724,
1357.595,
16861232,
10333456250
],
[
19980511,
1357.595,
1367.242,
1368.026,
1351.593,
1354.606,
13421615,
11724821250
],
[
19980512,
1354.606,
1358.958,
1360.064,
1342.733,
1349.649,
8679696,
7614443130
],
[
19980513,
1349.649,
1351.18,
1369.304,
1351.003,
1369.262,
10200862,
9219003130
],
[
19980514,
1369.262,
1373.171,
1376.298,
1360.891,
1367.127,
12367814,
9858010630
],
[
19980515,
1367.127,
1373.427,
1379.127,
1361.843,
1368.087,
10216419,
8484025630
],
[
19980518,
1368.087,
1373.67,
1376.384,
1360.469,
1368.183,
8261204,
6599408750
],
[
19980519,
1368.183,
1370.675,
1372.871,
1355.539,
1362.292,
6231354,
5475858750
],
[
19980520,
1362.292,
1362.694,
1365.102,
1352.166,
1357.431,
6720300,
6515475630
],
[
19980521,
1357.431,
1356.959,
1367.716,
1350.26,
1366.656,
6761925,
6228299380
],
[
19980522,
1366.656,
1371.365,
1379.891,
1370.72,
1375.817,
8001902,
8154890000
],
[
19980525,
1375.817,
1380.126,
1389.656,
1376.201,
1389.366,
10706885,
10206010000
],
[
19980526,
1389.366,
1392.75,
1394.439,
1383.759,
1390.416,
8752337,
8989087500
],
[
19980527,
1390.416,
1393.738,
1399.542,
1390.55,
1399.542,
8827416,
9091103750
],
[
19980528,
1399.542,
1402.853,
1405.582,
1392.9,
1397.895,
8308787,
8169260630
],
[
19980529,
1397.895,
1402.675,
1411.347,
1402.018,
1411.206,
9508796,
9584408130
],
[
19980601,
1411.206,
1418.354,
1420.553,
1411.061,
1415.575,
9839901,
10263945000
],
[
19980602,
1415.575,
1419.221,
1419.577,
1402.625,
1413.08,
7950942,
7686928750
],
[
19980603,
1413.08,
1415.019,
1421.121,
1413.112,
1420,
8558169,
7467770630
],
[
19980604,
1420,
1420.986,
1422.979,
1402.746,
1406.303,
7636490,
7393558130
],
[
19980605,
1406.303,
1404.075,
1414.362,
1390.632,
1408.614,
7567916,
8034191880
],
[
19980608,
1408.614,
1411.956,
1415.18,
1401.055,
1403.73,
6688325,
6990531880
],
[
19980609,
1403.73,
1400.347,
1400.347,
1357.465,
1369.65,
7226898,
7166900000
],
[
19980610,
1369.65,
1367.741,
1377.834,
1359.392,
1368.297,
5355221,
5810756250
],
[
19980611,
1368.297,
1367.555,
1371.152,
1346.069,
1347.677,
4239517,
4160838750
],
[
19980612,
1347.677,
1373.11,
1383.466,
1365.083,
1383.388,
5425097,
5455625000
],
[
19980615,
1383.388,
1385.327,
1386.985,
1359.876,
1365.341,
5488431,
5922203130
],
[
19980616,
1365.341,
1362.591,
1362.593,
1323.528,
1348.588,
5929275,
5901223750
],
[
19980617,
1348.588,
1349.003,
1356.662,
1344.444,
1348.942,
5131605,
4936785940
],
[
19980618,
1348.942,
1352.235,
1372.12,
1352.235,
1370.685,
5243717,
4869052810
],
[
19980619,
1370.685,
1376.194,
1392.878,
1376.194,
1392.878,
5359102,
6028945000
],
[
19980622,
1392.878,
1400.468,
1401.511,
1392.056,
1399.356,
6433844,
7498143130
],
[
19980623,
1399.356,
1398.238,
1398.706,
1385.452,
1397.956,
6393474,
7355278750
],
[
19980624,
1397.956,
1399.708,
1402.138,
1390.855,
1401.742,
6315300,
6841793130
],
[
19980625,
1401.742,
1402.952,
1404.049,
1377.177,
1382.036,
5065461,
5266793130
],
[
19980626,
1382.036,
1383.29,
1388.554,
1376.406,
1385.618,
10178135,
6306938750
],
[
19980629,
1385.618,
1387.024,
1387.192,
1356.216,
1361.432,
6015491,
5222814060
],
[
19980630,
1361.432,
1360.615,
1363.59,
1335.212,
1339.202,
3810656,
3849890940
],
[
19980701,
1339.202,
1363.265,
1367.147,
1315.184,
1316.441,
5550416,
4941107190
],
[
19980702,
1316.441,
1314.1,
1331.652,
1296.997,
1331.65,
4845889,
4509660000
],
[
19980703,
1331.65,
1335.836,
1341.73,
1327.797,
1335.125,
5450636,
4891039690
],
[
19980706,
1335.125,
1339.261,
1339.678,
1313.276,
1315.283,
4627863,
4192188750
],
[
19980707,
1315.283,
1313.649,
1324.405,
1307.907,
1324.4,
3515220,
3185701880
],
[
19980708,
1324.4,
1326.817,
1339.16,
1326.625,
1338.984,
3452984,
3302612810
],
[
19980709,
1338.984,
1341.354,
1344.431,
1336.66,
1343.232,
3988182,
3424097810
],
[
19980710,
1343.232,
1344.749,
1360.642,
1344.634,
1360.619,
5297925,
4361785630
],
[
19980713,
1360.619,
1362.688,
1362.997,
1352.157,
1358.813,
4795185,
4563785000
],
[
19980714,
1358.813,
1360.614,
1361.186,
1334.707,
1336.558,
5156275,
5124186880
],
[
19980715,
1336.558,
1332.412,
1341.642,
1326.324,
1335.466,
4335965,
4390716880
],
[
19980716,
1335.466,
1335.299,
1337.641,
1317.886,
1325.633,
4355452,
4377098130
],
[
19980717,
1325.633,
1325.88,
1330.816,
1311.754,
1314.715,
5126150,
4770228130
],
[
19980720,
1314.715,
1311.059,
1311.153,
1278.301,
1287.073,
4853887,
4318781880
],
[
19980721,
1287.073,
1285.785,
1318.934,
1284.798,
1313.01,
4077168,
3779200000
],
[
19980722,
1313.01,
1312.226,
1312.365,
1295.614,
1299.148,
3494924,
3423975940
],
[
19980723,
1299.148,
1299.217,
1316.285,
1299.154,
1316.271,
4108168,
3448570000
],
[
19980724,
1316.271,
1317.848,
1330.492,
1317.848,
1326.821,
4109076,
3990302810
],
[
19980727,
1326.821,
1328.336,
1328.727,
1314.732,
1321.899,
3954971,
3568129060
],
[
19980728,
1321.899,
1321.634,
1324.274,
1313.202,
1317.946,
3401691,
3002115000
],
[
19980729,
1317.946,
1317.929,
1321.264,
1308.262,
1311.94,
3850139,
3272140000
],
[
19980730,
1311.94,
1312.855,
1318.021,
1309.774,
1315.302,
9860431,
4188012810
],
[
19980731,
1315.302,
1316.307,
1319.358,
1312.377,
1316.919,
4825760,
3712073750
],
[
19980803,
1316.919,
1315.135,
1315.47,
1299.927,
1302.102,
4622575,
3403040000
],
[
19980804,
1302.102,
1299.729,
1299.729,
1283.199,
1293.457,
4159886,
3034693750
],
[
19980805,
1293.457,
1293.704,
1307.481,
1293.124,
1307.44,
5682483,
3155035940
],
[
19980806,
1307.44,
1310.296,
1312.604,
1292.394,
1294.162,
6236446,
3365635940
],
[
19980807,
1294.162,
1292.082,
1292.311,
1267.921,
1271.069,
5676227,
4646692810
],
[
19980810,
1271.069,
1262.008,
1262.032,
1227.473,
1234.581,
4890102,
3576616880
],
[
19980811,
1234.581,
1230.379,
1241.781,
1206.635,
1207.672,
3627140,
2876901880
],
[
19980812,
1207.672,
1204.362,
1207.725,
1158.787,
1190.554,
5306028,
4065082810
],
[
19980813,
1190.554,
1193.369,
1205.855,
1185.573,
1204.18,
4214021,
3510615940
],
[
19980814,
1204.18,
1202.378,
1202.378,
1165.868,
1168.026,
4689208,
3595469060
],
[
19980817,
1168.026,
1152.673,
1152.673,
1068.656,
1070.41,
5361820,
3656665940
],
[
19980818,
1070.41,
1054.182,
1094.379,
1043.022,
1071.3,
5309127,
3468012810
],
[
19980819,
1071.3,
1072.74,
1126.081,
1072.72,
1126.081,
7199986,
4054780940
],
[
19980820,
1126.081,
1128.753,
1149.957,
1113.855,
1149.907,
6440398,
4419615000
],
[
19980821,
1149.907,
1149.622,
1178.738,
1141.507,
1177.623,
7170023,
5094266880
],
[
19980824,
1177.623,
1178.551,
1190.881,
1166.143,
1178.554,
7292800,
5525970630
],
[
19980825,
1178.554,
1174.408,
1179.105,
1159.388,
1179.066,
6366485,
4912782810
],
[
19980826,
1179.066,
1174.847,
1182.334,
1159.52,
1160.288,
6644549,
4178914060
],
[
19980827,
1160.288,
1152.358,
1154.693,
1142.168,
1145.216,
4680063,
3345730940
],
[
19980828,
1145.216,
1139.815,
1146.512,
1125.197,
1129.722,
4504187,
3079322190
],
[
19980831,
1129.722,
1117.97,
1150.229,
1072.422,
1150.223,
5612658,
3601390000
],
[
19980901,
1150.223,
1142.5,
1163.171,
1123.635,
1143.125,
5622089,
3919657810
],
[
19980902,
1143.125,
1137.305,
1149.269,
1129.805,
1136.89,
4057826,
2595973750
],
[
19980903,
1136.89,
1136.442,
1151.009,
1136.138,
1147.197,
3656841,
2568581880
],
[
19980904,
1147.197,
1148.954,
1169.469,
1148.943,
1163.527,
5276275,
3530690940
],
[
19980907,
1163.527,
1168.365,
1178.377,
1163.205,
1178.375,
4907531,
3492147810
],
[
19980908,
1178.375,
1181.067,
1185.097,
1166.659,
1167.597,
6025118,
3927761880
],
[
19980909,
1167.597,
1165.656,
1190.737,
1162.468,
1190.683,
6320131,
5398556880
],
[
19980910,
1190.683,
1194.875,
1219.795,
1194.115,
1213.674,
10190773,
8046005630
],
[
19980911,
1213.674,
1214.832,
1225.144,
1206.611,
1218.005,
8687870,
7036181880
],
[
19980914,
1218.005,
1219.318,
1239.769,
1214.442,
1239.605,
12520165,
8364800000
],
[
19980915,
1239.605,
1240.944,
1245.424,
1228.876,
1230.126,
10596866,
7669140000
],
[
19980916,
1230.126,
1226.904,
1252.202,
1225.29,
1252.138,
9419148,
7493711880
],
[
19980917,
1252.138,
1257.379,
1264.398,
1226.722,
1233.703,
11191366,
10076575630
],
[
19980918,
1233.703,
1227.56,
1233.403,
1199.582,
1207.001,
8887182,
7729317500
],
[
19980921,
1207.001,
1199.168,
1222.379,
1193.821,
1222.379,
6041948,
5041961880
],
[
19980922,
1222.379,
1224.395,
1229.618,
1214.016,
1222.634,
5329662,
4495465000
],
[
19980923,
1222.634,
1223.99,
1233.792,
1222.361,
1229.862,
5413091,
4337233750
],
[
19980924,
1229.862,
1231.049,
1232.278,
1196.923,
1199.061,
7166078,
6123445000
],
[
19980925,
1199.061,
1194.313,
1221.578,
1192.076,
1221.578,
5309184,
4343329690
],
[
19980928,
1221.578,
1224.266,
1239.801,
1217.652,
1230.211,
6996815,
5521603750
],
[
19980929,
1230.211,
1231.899,
1239.108,
1226.842,
1231.747,
5584418,
4395469690
],
[
19980930,
1231.747,
1233.589,
1242.943,
1233.429,
1242.896,
5611272,
4251714060
],
[
19981005,
1242.896,
1245.737,
1246.603,
1231.4,
1234.779,
4504095,
3731928130
],
[
19981006,
1234.779,
1234.142,
1237.844,
1214.828,
1217.457,
5012908,
3912251880
],
[
19981007,
1217.457,
1214.363,
1219.103,
1207.929,
1213.785,
5274522,
3955923750
],
[
19981008,
1213.785,
1215.952,
1228.731,
1215.87,
1228.71,
4873150,
4002557810
],
[
19981009,
1228.71,
1231.942,
1241.05,
1229.846,
1236.932,
6284638,
5317321880
],
[
19981012,
1236.932,
1239.565,
1247.244,
1227.859,
1247.146,
7039820,
6102117500
],
[
19981013,
1247.146,
1250.676,
1257.35,
1239.77,
1244.068,
7027968,
6237690630
],
[
19981014,
1244.068,
1243.714,
1247.661,
1234.066,
1240.595,
5325806,
4582409060
],
[
19981015,
1240.595,
1243.195,
1254.84,
1241.258,
1254.814,
6299013,
5766388130
],
[
19981016,
1254.814,
1259.144,
1263.713,
1249.931,
1251.525,
7013483,
6397607500
],
[
19981019,
1251.525,
1255.051,
1256.756,
1240.449,
1246.236,
5713474,
5124076880
],
[
19981020,
1246.236,
1248.235,
1251.433,
1238.304,
1243.645,
5451338,
4484151560
],
[
19981021,
1243.645,
1243.538,
1243.602,
1206.118,
1207.825,
7465234,
6630018130
],
[
19981022,
1207.825,
1202.208,
1216.168,
1191.557,
1216.094,
6369171,
5615036880
],
[
19981023,
1216.094,
1217.128,
1230.828,
1215.473,
1217.429,
6731134,
6125623750
],
[
19981026,
1217.429,
1215.559,
1215.559,
1195.244,
1208.266,
6722034,
6276763750
],
[
19981027,
1208.266,
1207.202,
1218.446,
1204.735,
1216.788,
5103062,
5004120940
],
[
19981028,
1216.788,
1218.496,
1226.113,
1217.232,
1225.929,
5241782,
5087299060
],
[
19981029,
1225.929,
1226.924,
1229.743,
1214.92,
1216.76,
4580666,
4358378750
],
[
19981030,
1216.76,
1216.014,
1225.642,
1215.455,
1217.316,
4692935,
4606960940
],
[
19981102,
1217.316,
1217.338,
1223.531,
1210.846,
1223.478,
4348542,
4338317810
],
[
19981103,
1223.478,
1225.263,
1236.965,
1225.217,
1236.872,
4742017,
4919957810
],
[
19981104,
1236.872,
1239.498,
1240.701,
1232.78,
1235.804,
4604591,
4582966560
],
[
19981105,
1235.804,
1237.544,
1253.31,
1237.508,
1253.275,
6918229,
6531883130
],
[
19981106,
1253.275,
1258.695,
1267.394,
1257.171,
1259.765,
10106382,
9518243750
],
[
19981109,
1259.765,
1263.963,
1283.124,
1263.958,
1283.121,
8778119,
8197065000
],
[
19981110,
1283.121,
1283.918,
1288.738,
1275.193,
1286.559,
7898536,
7424701880
],
[
19981111,
1286.559,
1287.422,
1288.353,
1278.473,
1286.199,
6657490,
6762466880
],
[
19981112,
1286.199,
1286.557,
1295.064,
1278.94,
1282.988,
6745534,
6812318750
],
[
19981113,
1282.988,
1281.99,
1285.923,
1271.323,
1282.508,
5640455,
5679635000
],
[
19981116,
1282.508,
1284.335,
1293.762,
1281.601,
1293.743,
5825646,
6067103750
],
[
19981117,
1293.743,
1296.626,
1300.152,
1285.021,
1290.595,
5655216,
5745686880
],
[
19981118,
1290.595,
1291.002,
1292.928,
1281.595,
1285.503,
5451822,
5252921880
],
[
19981119,
1285.503,
1283.962,
1284.139,
1274.087,
1275.607,
4871674,
5360281250
],
[
19981120,
1275.607,
1272.656,
1279.375,
1271.655,
1275.374,
4504673,
4668419060
],
[
19981123,
1275.374,
1275.903,
1278.085,
1269.099,
1273.785,
4564038,
4378952190
],
[
19981124,
1273.785,
1274.446,
1282.927,
1274.414,
1278.916,
6718642,
4513526560
],
[
19981125,
1278.916,
1280.265,
1283.961,
1262.227,
1263.85,
4966802,
4069989060
],
[
19981126,
1263.85,
1260.075,
1262.782,
1247.844,
1252.818,
4351326,
4051983130
],
[
19981127,
1252.818,
1252.373,
1259.041,
1242.567,
1245.081,
4275890,
3802500000
],
[
19981130,
1245.081,
1244.922,
1247.417,
1238.135,
1247.417,
4046778,
3468417810
],
[
19981201,
1247.417,
1249.007,
1251.868,
1231.996,
1234.358,
3879527,
3340851880
],
[
19981202,
1234.358,
1233.162,
1236.969,
1222.645,
1236.969,
3423890,
3123585940
],
[
19981203,
1236.969,
1238.292,
1239.263,
1229.853,
1232.506,
3767116,
3423299060
],
[
19981204,
1232.506,
1232.433,
1234.632,
1213.555,
1219.196,
3700420,
3266786880
],
[
19981207,
1219.196,
1234.759,
1237.691,
1207.758,
1209.541,
3344392,
2769480000
],
[
19981208,
1209.541,
1209.835,
1223.338,
1209.811,
1223.258,
2977797,
2288841880
],
[
19981209,
1223.258,
1224.357,
1225.989,
1219.013,
1224.087,
2567503,
2038088910
],
[
19981210,
1224.087,
1224.149,
1224.925,
1203.065,
1204.635,
3513077,
2691835940
],
[
19981211,
1204.635,
1201.846,
1214.243,
1194.067,
1214.21,
3183443,
2333088910
],
[
19981214,
1214.21,
1214.603,
1214.671,
1194.656,
1196.296,
2825688,
2159959060
],
[
19981215,
1196.296,
1193.638,
1194.89,
1173.921,
1194.844,
3308838,
2508155780
],
[
19981216,
1194.844,
1194.942,
1195.549,
1180.864,
1183.062,
2399984,
1898360940
],
[
19981217,
1183.062,
1180.166,
1180.166,
1158.507,
1160.09,
3448844,
2568770000
],
[
19981218,
1160.09,
1155.751,
1167.636,
1150.721,
1155.92,
2859909,
2079716880
],
[
19981221,
1155.92,
1153.663,
1163.239,
1150.386,
1154.428,
2338726,
1722867970
],
[
19981222,
1154.428,
1155.63,
1185.979,
1155.622,
1185.966,
3520388,
2688590940
],
[
19981223,
1185.966,
1186.979,
1187.914,
1170.157,
1172.512,
2917591,
2293802970
],
[
19981224,
1172.512,
1171.708,
1171.708,
1161.849,
1168.981,
2654896,
2186767810
],
[
19981225,
1168.981,
1169.602,
1178.917,
1169.54,
1173.913,
2977074,
2083702030
],
[
19981228,
1173.913,
1175.63,
1179.003,
1157.698,
1159.937,
3366096,
2208519840
],
[
19981229,
1159.937,
1157.477,
1157.567,
1139.986,
1142.729,
3166236,
2253290940
],
[
19981230,
1142.729,
1141.885,
1151.719,
1125.559,
1148.264,
3710301,
2546217970
],
[
19981231,
1148.264,
1149.832,
1153.15,
1140.356,
1146.7,
2317843,
1820285940
],
[
19990104,
1146.7,
1144.888,
1144.889,
1124.213,
1125.819,
2339517,
1384240940
],
[
19990105,
1125.819,
1123.696,
1123.696,
1104.501,
1119.965,
2891920,
1773784060
],
[
19990106,
1119.965,
1120.668,
1137.208,
1120.402,
1132.59,
3255491,
2232824060
],
[
19990107,
1132.59,
1133.165,
1140.482,
1125.669,
1137.729,
3715075,
2561553910
],
[
19990108,
1137.729,
1138.768,
1168.838,
1138.768,
1168.814,
4436240,
3510734060
],
[
19990111,
1168.814,
1169.913,
1174.427,
1158.544,
1172.813,
3962658,
3196848130
],
[
19990112,
1172.813,
1171.743,
1171.865,
1158.296,
1158.868,
4624921,
3649747810
],
[
19990113,
1158.868,
1153.294,
1159.94,
1144.448,
1148.154,
4461641,
3320534060
],
[
19990114,
1148.154,
1145.898,
1153.098,
1142.352,
1148.655,
3230412,
2565965940
],
[
19990115,
1148.655,
1149.782,
1150.675,
1136.304,
1137.309,
3854682,
3304456880
],
[
19990118,
1137.309,
1135.085,
1153.418,
1126.706,
1153.119,
4477097,
3582330000
],
[
19990119,
1153.119,
1154.16,
1160.264,
1149.37,
1158.551,
4442966,
3657150940
],
[
19990120,
1158.551,
1159.025,
1162.975,
1148.806,
1151.374,
4063705,
2785766880
],
[
19990121,
1151.374,
1150.302,
1158.51,
1145.297,
1158.499,
4474945,
3026896880
],
[
19990122,
1158.499,
1159.917,
1168.182,
1157.148,
1162.35,
5536576,
4004992810
],
[
19990125,
1162.35,
1161.98,
1162.438,
1146.973,
1148.123,
7913127,
3792045000
],
[
19990126,
1148.123,
1145.067,
1146.123,
1132.955,
1138.21,
6203293,
3321436880
],
[
19990127,
1138.21,
1137.692,
1146.5,
1134.132,
1146.493,
7570979,
3581462810
],
[
19990128,
1146.493,
1147.866,
1150.579,
1137.121,
1140.975,
6254345,
3988271880
],
[
19990129,
1140.975,
1139.835,
1140.125,
1130.332,
1134.673,
5151585,
3321840940
],
[
19990201,
1134.673,
1131.651,
1131.66,
1118.548,
1120.531,
5084152,
3096065940
],
[
19990202,
1120.531,
1119.779,
1126.408,
1114.79,
1126.404,
3989973,
2610269840
],
[
19990203,
1126.404,
1126.842,
1127.273,
1115.131,
1116.865,
3714841,
2575631880
],
[
19990204,
1116.865,
1114.647,
1114.689,
1102.49,
1103.497,
3891062,
2453829840
],
[
19990205,
1103.497,
1101.478,
1101.478,
1079.218,
1081.442,
4085180,
2555822970
],
[
19990208,
1081.442,
1076.816,
1082.456,
1064.174,
1065.816,
3523808,
2185594060
],
[
19990209,
1065.816,
1065.907,
1090.169,
1065.907,
1090.087,
3275662,
2031401880
],
[
19990301,
1090.087,
1092.145,
1098.36,
1084.156,
1097.975,
2885407,
1796582030
],
[
19990302,
1097.975,
1098.294,
1103.25,
1090.044,
1100.919,
4040064,
2444995000
],
[
19990303,
1100.919,
1101.132,
1128.779,
1101.066,
1128.736,
5590344,
3538944060
],
[
19990304,
1128.736,
1130.343,
1133.728,
1120.706,
1128.954,
4951400,
3410395940
],
[
19990305,
1128.954,
1128.618,
1137.959,
1124.086,
1132.357,
5201943,
3442091880
],
[
19990308,
1132.357,
1133.508,
1142.148,
1128.386,
1142.107,
5631702,
3636287810
],
[
19990309,
1142.107,
1143.102,
1145.708,
1135.374,
1136.941,
5900199,
4419901880
],
[
19990310,
1136.941,
1136.022,
1136.08,
1127.17,
1132.736,
5326390,
3495426880
],
[
19990311,
1132.736,
1133.287,
1153.843,
1133.153,
1149.925,
6941610,
4550274060
],
[
19990312,
1149.925,
1151.99,
1158.712,
1148.665,
1158.702,
7064437,
4893236250
],
[
19990315,
1158.702,
1161.494,
1169.699,
1159.145,
1164.639,
7295911,
5396706880
],
[
19990316,
1164.639,
1164.791,
1166.965,
1155.935,
1166.93,
6598637,
4577750000
],
[
19990317,
1166.93,
1167.719,
1173.041,
1158.588,
1159.096,
7548775,
5443103750
],
[
19990318,
1159.096,
1155.271,
1160.679,
1147.569,
1151.991,
5927449,
4137865000
],
[
19990319,
1151.991,
1150.609,
1172.933,
1150.34,
1172.933,
7165931,
6010590000
],
[
19990322,
1172.933,
1175.675,
1179.65,
1168.336,
1172.743,
7695285,
5915768750
],
[
19990323,
1172.743,
1172.977,
1174.476,
1163.28,
1170.949,
8784440,
4437567810
],
[
19990324,
1170.949,
1171.302,
1177.341,
1167.104,
1169.034,
6132947,
4169523750
],
[
19990325,
1169.034,
1167.864,
1167.875,
1155.013,
1156.854,
5133762,
3975601880
],
[
19990326,
1156.854,
1155.348,
1162.416,
1154.936,
1161.12,
5151964,
3805038130
],
[
19990329,
1161.12,
1160.576,
1169.503,
1158.087,
1169.489,
5518242,
4221751880
],
[
19990330,
1169.489,
1171.127,
1173.66,
1156.045,
1157.507,
5147192,
3724912810
],
[
19990331,
1157.507,
1156.37,
1159.533,
1150.82,
1158.054,
4842390,
3735395000
],
[
19990401,
1158.054,
1158.681,
1168.528,
1158.442,
1168.504,
6202124,
5197968750
],
[
19990402,
1168.504,
1170.76,
1184.433,
1170.307,
1184.402,
7665532,
6139240000
],
[
19990405,
1184.402,
1188.931,
1194.514,
1187.059,
1194.469,
8071769,
6521484380
],
[
19990406,
1194.469,
1195.948,
1199.842,
1191.582,
1199.6,
6709362,
5269836880
],
[
19990407,
1199.6,
1200.224,
1202.32,
1193.727,
1201.634,
8141675,
6089572500
],
[
19990408,
1201.634,
1203.02,
1205.411,
1192.462,
1202.469,
8176106,
5904938750
],
[
19990409,
1202.469,
1203.442,
1210.1,
1196.744,
1205.139,
9809011,
7360292500
],
[
19990412,
1205.139,
1205.319,
1205.677,
1193.657,
1195.337,
10202961,
7412248750
],
[
19990413,
1195.337,
1192.149,
1193.325,
1174.135,
1178.192,
7348214,
5286490000
],
[
19990414,
1178.192,
1176.771,
1184.176,
1174.268,
1181.517,
5325704,
4043942810
],
[
19990415,
1181.517,
1182.204,
1185.593,
1168.592,
1170.616,
7370370,
5020233130
],
[
19990416,
1170.616,
1168.908,
1175.034,
1162.31,
1166.237,
7241138,
5027276560
],
[
19990419,
1166.237,
1164.616,
1166.04,
1156.607,
1159.473,
7671990,
4876180000
],
[
19990420,
1159.473,
1160.052,
1171.603,
1159.564,
1171.603,
10691399,
5005662190
],
[
19990421,
1171.603,
1171.948,
1173.525,
1143.045,
1144.065,
9520690,
5125140940
],
[
19990422,
1144.065,
1137.91,
1140.899,
1110.646,
1137.162,
9089428,
5277568750
],
[
19990423,
1137.162,
1137.608,
1144.778,
1135.607,
1139.997,
6756822,
4005901880
],
[
19990426,
1139.997,
1139.647,
1140.17,
1111.995,
1112.791,
6041763,
3547540000
],
[
19990427,
1112.791,
1108.911,
1108.911,
1089.759,
1091.695,
5624835,
3268931880
],
[
19990428,
1091.695,
1090.873,
1112.29,
1087.794,
1091.089,
4732066,
3309515000
],
[
19990429,
1091.089,
1091.057,
1116.418,
1090.564,
1116.405,
5046362,
3393557810
],
[
19990430,
1116.405,
1116.107,
1122.222,
1114.178,
1120.927,
4196097,
2783926880
],
[
19990504,
1120.927,
1120.908,
1121.91,
1108.893,
1111.757,
4088966,
2561051880
],
[
19990505,
1111.757,
1110.937,
1116.964,
1105.346,
1116.932,
4374633,
2428437970
],
[
19990506,
1116.932,
1116.855,
1128.901,
1116.639,
1128.224,
6390982,
3149580940
],
[
19990507,
1128.224,
1129.532,
1131.493,
1117.936,
1120.738,
5833327,
3128228130
],
[
19990510,
1120.738,
1107.365,
1107.365,
1065.18,
1071.927,
6881933,
3868261880
],
[
19990511,
1071.927,
1072.044,
1095.406,
1072.044,
1095.402,
4348191,
2514959840
],
[
19990512,
1095.402,
1096.737,
1104.809,
1092.785,
1099.996,
3961647,
2500366090
],
[
19990513,
1099.996,
1100.857,
1101.356,
1086.458,
1088.863,
3660732,
2194824840
],
[
19990514,
1088.863,
1087.942,
1088.002,
1060.502,
1063.277,
4859056,
2889335000
],
[
19990517,
1063.277,
1057.485,
1072.166,
1047.833,
1065.557,
3753625,
2277462970
],
[
19990518,
1065.557,
1066.519,
1075.652,
1058.386,
1059.874,
4004592,
2162827970
],
[
19990519,
1059.874,
1058.7,
1109.116,
1057.72,
1109.089,
5987952,
4244805000
],
[
19990520,
1109.089,
1114.659,
1147.727,
1113.318,
1147.707,
10670592,
7457758130
],
[
19990521,
1147.707,
1154.806,
1170.141,
1152.261,
1168.72,
15705957,
10249415630
],
[
19990524,
1168.72,
1173.132,
1215.216,
1164.895,
1213.654,
20741160,
14517197500
],
[
19990525,
1213.654,
1223.129,
1244.84,
1198.067,
1202.885,
28737594,
17284036250
],
[
19990526,
1202.885,
1199.225,
1236.142,
1195.843,
1236.046,
16205778,
12466585000
],
[
19990527,
1236.046,
1247.322,
1283.027,
1247.322,
1283.02,
22576348,
18455033750
],
[
19990528,
1283.02,
1291.96,
1294.641,
1260.712,
1277.15,
31968358,
17795401250
],
[
19990531,
1277.15,
1287.075,
1303.48,
1253.251,
1279.326,
23473262,
17658873750
],
[
19990601,
1279.326,
1283.3,
1311.601,
1276.116,
1311.594,
17229448,
14133227500
],
[
19990602,
1311.594,
1319.832,
1330.278,
1287.011,
1287.931,
22232502,
18083352500
],
[
19990603,
1287.931,
1280.477,
1286.913,
1259.008,
1268.324,
16661480,
13155302500
],
[
19990604,
1268.324,
1271.168,
1288.003,
1271.163,
1285.579,
13684804,
11814796250
],
[
19990607,
1285.579,
1287.462,
1326.611,
1285.15,
1326.518,
15662290,
13517648750
],
[
19990608,
1326.518,
1336.03,
1341.643,
1319.497,
1333.644,
16198350,
14102948750
],
[
19990609,
1333.644,
1334.849,
1350.137,
1323.986,
1348.606,
15632292,
13237376250
],
[
19990610,
1348.606,
1371.003,
1382.074,
1353.564,
1364.345,
24877430,
19029715000
],
[
19990611,
1364.345,
1364.275,
1376.775,
1359.277,
1370.39,
18841190,
14583482500
],
[
19990614,
1370.39,
1382.532,
1427.768,
1382.532,
1427.707,
25261662,
18449135000
],
[
19990615,
1427.707,
1453.33,
1477.142,
1366.654,
1387.592,
37484680,
28324205000
],
[
19990616,
1387.592,
1402.345,
1460.168,
1402.304,
1460.168,
25207224,
21029757500
],
[
19990617,
1460.168,
1483.064,
1501.016,
1450.204,
1501.007,
36486140,
29425500000
],
[
19990618,
1501.007,
1511.881,
1516.127,
1480.981,
1498.915,
36117504,
28219380000
],
[
19990621,
1498.915,
1506.826,
1546.611,
1503.401,
1546.408,
30698750,
24846377500
],
[
19990622,
1546.408,
1551.875,
1564.448,
1524.495,
1564.444,
31708660,
23866725000
],
[
19990623,
1564.444,
1571.27,
1606.5,
1566.629,
1606.5,
30268818,
27056020000
],
[
19990624,
1606.5,
1615.63,
1654.55,
1611.985,
1654.11,
37620468,
33116402500
],
[
19990625,
1654.11,
1665.985,
1705.21,
1591.079,
1593.859,
57813296,
44490205000
],
[
19990628,
1593.859,
1606.283,
1693.161,
1606.282,
1693.16,
41388044,
31964195000
],
[
19990629,
1693.16,
1722.739,
1742.147,
1691.342,
1739.205,
40105956,
34287092500
],
[
19990630,
1739.205,
1755.561,
1756.184,
1666.01,
1689.428,
48857932,
38079942500
],
[
19990701,
1689.428,
1678.838,
1678.838,
1540.034,
1560.787,
31256924,
26844102500
],
[
19990702,
1560.787,
1570.564,
1620.544,
1532.444,
1613.533,
34384460,
25196810000
],
[
19990705,
1613.533,
1627.246,
1630.382,
1573.734,
1581.819,
24206162,
19177637500
],
[
19990706,
1581.819,
1568.83,
1580.232,
1504.366,
1517.253,
17967018,
13529407500
],
[
19990707,
1517.253,
1515.161,
1568.673,
1507.546,
1568.652,
15710583,
13038783750
],
[
19990708,
1568.652,
1579.143,
1591.131,
1560.431,
1577.987,
14397748,
13534553750
],
[
19990709,
1577.987,
1577.791,
1594.578,
1563.163,
1584.75,
13422935,
12905582500
],
[
19990712,
1584.75,
1588.38,
1589.902,
1545.563,
1559.732,
14080123,
12909198750
],
[
19990713,
1559.732,
1547.344,
1547.344,
1511.431,
1524.821,
12409413,
9683652500
],
[
19990714,
1524.821,
1526.977,
1559.663,
1526.22,
1559.52,
11205836,
9938033130
],
[
19990715,
1559.52,
1565.04,
1567.829,
1545.07,
1549.336,
15971185,
10341508130
],
[
19990716,
1549.336,
1547.46,
1547.606,
1512.784,
1519.741,
14933603,
10007526250
],
[
19990719,
1519.741,
1500.449,
1509.994,
1473.234,
1479.076,
12353108,
9035243130
],
[
19990720,
1479.076,
1476.027,
1574.749,
1471.509,
1574.603,
17308460,
12554145000
],
[
19990721,
1574.603,
1586.885,
1626.952,
1573.7,
1609.811,
27920070,
22773887500
],
[
19990722,
1609.811,
1606.856,
1606.856,
1548.495,
1550.73,
17820736,
14771060000
],
[
19990723,
1550.73,
1552.245,
1597.184,
1552.237,
1585.98,
13293484,
11728377500
],
[
19990726,
1585.98,
1592.414,
1607.072,
1587.377,
1602.031,
12451229,
10853622500
],
[
19990727,
1602.031,
1605.372,
1607.047,
1580.817,
1590.713,
11616827,
10119388750
],
[
19990728,
1590.713,
1592.452,
1609.794,
1584.246,
1597.199,
10700562,
9942726250
],
[
19990729,
1597.199,
1610.116,
1615.749,
1585.839,
1595.86,
8743008,
8343138750
],
[
19990730,
1595.86,
1599.938,
1605.273,
1587.338,
1601.459,
14561656,
9152122500
],
[
19990802,
1601.459,
1607.062,
1622.383,
1603.369,
1616.276,
11658733,
10524707500
],
[
19990803,
1616.276,
1622.301,
1626.91,
1609.124,
1626.841,
12627973,
10706505000
],
[
19990804,
1626.841,
1630.99,
1649.258,
1630.99,
1649.128,
15286508,
13107403750
],
[
19990805,
1649.128,
1654.526,
1658.69,
1641.862,
1653.537,
14621661,
13429341250
],
[
19990806,
1653.537,
1655.306,
1656.585,
1601.843,
1646.593,
19330938,
16274371250
],
[
19990809,
1646.593,
1650.277,
1651.635,
1624.721,
1628.836,
13479724,
12042475000
],
[
19990810,
1628.836,
1622.967,
1623.026,
1597.22,
1602.147,
12439927,
10060612500
],
[
19990811,
1602.147,
1598.015,
1607.677,
1574.714,
1583.401,
9450115,
7628823130
],
[
19990812,
1583.401,
1583.512,
1594.889,
1566.714,
1575.642,
7433422,
6072413750
],
[
19990813,
1575.642,
1581.23,
1591.493,
1569.302,
1571.901,
6676834,
5303876250
],
[
19990816,
1571.901,
1568.899,
1570.211,
1546.837,
1560.068,
7269847,
5594671250
],
[
19990817,
1560.068,
1562.56,
1596.151,
1562.56,
1576.405,
8980643,
7506568750
],
[
19990818,
1576.405,
1578.263,
1582.016,
1555.976,
1581.929,
6820450,
5822306880
],
[
19990819,
1581.929,
1587.898,
1645.842,
1587.87,
1637.743,
15467971,
13525543750
],
[
19990820,
1637.743,
1645.543,
1651.174,
1627.039,
1628.934,
11817039,
11063257500
],
[
19990823,
1628.934,
1631.435,
1645.004,
1626.954,
1644.999,
10643615,
10392370000
],
[
19990824,
1644.999,
1650.537,
1655.142,
1638.963,
1648.469,
10960983,
11037606250
],
[
19990825,
1648.469,
1649.609,
1651.092,
1618.54,
1625.765,
9267888,
8742103750
],
[
19990826,
1625.765,
1622.166,
1638.233,
1615.855,
1638.233,
8239467,
7414836250
],
[
19990827,
1638.233,
1642.061,
1644.471,
1627.255,
1633.9,
8223116,
7643605630
],
[
19990830,
1633.9,
1635.553,
1637.31,
1614.448,
1619.039,
8956626,
8035936880
],
[
19990831,
1619.039,
1622.877,
1630.014,
1609.796,
1627.116,
7354986,
6264333750
],
[
19990901,
1627.116,
1627.821,
1629.076,
1595.963,
1599.552,
6859139,
6020398130
],
[
19990902,
1599.552,
1591.583,
1614.106,
1572.417,
1611.958,
8131522,
6637024380
],
[
19990903,
1611.958,
1613.304,
1614.412,
1583.45,
1587.887,
6856601,
5628186880
],
[
19990906,
1587.887,
1577.505,
1577.562,
1556.834,
1560.678,
5538676,
4294626880
],
[
19990907,
1560.678,
1558.861,
1574.648,
1556.741,
1562.794,
4670621,
4175724060
],
[
19990908,
1562.794,
1563.621,
1581.932,
1563.605,
1571.598,
4179842,
3897982810
],
[
19990909,
1571.598,
1590.711,
1675.261,
1590.701,
1675.122,
19742420,
16094581250
],
[
19990910,
1675.122,
1690.025,
1695.644,
1656.723,
1659.929,
19568526,
19363256250
],
[
19990913,
1659.929,
1664.514,
1671.64,
1656.168,
1670.143,
10893222,
11276781250
],
[
19990914,
1670.143,
1675.706,
1681.847,
1668.128,
1672.892,
9552708,
10367408750
],
[
19990915,
1672.892,
1675.191,
1679.135,
1657.786,
1662.803,
10498492,
9434136250
],
[
19990916,
1662.803,
1662.463,
1664.961,
1643.98,
1645.511,
7316895,
7564463130
],
[
19990917,
1645.511,
1644.803,
1662.165,
1636.477,
1648.558,
7076285,
6745161250
],
[
19990920,
1648.558,
1649.121,
1651.535,
1628.894,
1633.835,
5313335,
5106391880
],
[
19990921,
1633.835,
1630.021,
1630.269,
1617.812,
1625.588,
4720314,
4250864690
],
[
19990922,
1625.588,
1625.165,
1632.411,
1613.582,
1617.057,
3964186,
3827674060
],
[
19990923,
1617.057,
1618.768,
1622.667,
1597.115,
1604.203,
5485423,
4583101880
],
[
19990924,
1604.203,
1609.827,
1631.399,
1609.827,
1619.326,
4482136,
4096265940
],
[
19990927,
1619.326,
1624.459,
1629.191,
1598.705,
1602.158,
4092406,
4329041880
],
[
19990928,
1602.158,
1602.794,
1606.023,
1586.549,
1591.432,
4097813,
3894049060
],
[
19990929,
1591.432,
1593.719,
1608.603,
1580.999,
1584.954,
4749405,
3992964060
],
[
19990930,
1584.954,
1588.986,
1595.006,
1567.724,
1570.702,
4555072,
4221161880
],
[
19991008,
1570.702,
1568.238,
1568.375,
1531.799,
1534.515,
3312755,
2626835940
],
[
19991011,
1534.515,
1529.22,
1538.343,
1516.622,
1522.48,
3335240,
2795087810
],
[
19991012,
1522.48,
1526.449,
1538.279,
1526.449,
1537.796,
2338472,
2223011090
],
[
19991013,
1537.796,
1540.599,
1544.449,
1504.388,
1507.422,
3626323,
2575441880
],
[
19991014,
1507.422,
1504.497,
1535.244,
1494.94,
1508.726,
4033428,
2914682190
],
[
19991015,
1508.726,
1515.908,
1550.709,
1515.908,
1543.798,
5670809,
4547041560
],
[
19991018,
1543.798,
1547.267,
1549.368,
1499.464,
1501.665,
5602542,
4076143130
],
[
19991019,
1501.665,
1493.47,
1493.486,
1468.098,
1470.9,
4861655,
3518621880
],
[
19991020,
1470.9,
1469.284,
1490.758,
1463.426,
1485.827,
4311739,
3140631880
],
[
19991021,
1485.827,
1486.925,
1488.005,
1452.709,
1458.53,
4772687,
3722051880
],
[
19991022,
1458.53,
1457.635,
1512.93,
1457.498,
1497.462,
7843548,
5735193130
],
[
19991025,
1497.462,
1499.138,
1499.385,
1465.137,
1468.266,
5167719,
3466849060
],
[
19991026,
1468.266,
1467.522,
1496.452,
1467.505,
1482.667,
7555506,
4267722810
],
[
19991027,
1482.667,
1509.64,
1537.3,
1504.994,
1536.821,
16146892,
8538650000
],
[
19991028,
1536.821,
1541.287,
1542.045,
1507.791,
1514.525,
13281651,
7062157500
],
[
19991029,
1514.525,
1515.184,
1520.472,
1494.706,
1504.563,
8505934,
5345115000
],
[
19991101,
1504.563,
1501.735,
1506.994,
1488.234,
1493.096,
6191494,
3918723130
],
[
19991102,
1493.096,
1491.758,
1499.872,
1481.567,
1487.469,
4450313,
3305087810
],
[
19991103,
1487.469,
1488.366,
1492.306,
1472.73,
1475.684,
4845658,
3254257810
],
[
19991104,
1475.684,
1474.135,
1474.135,
1457.14,
1464.828,
5906955,
3622373130
],
[
19991105,
1464.828,
1464.603,
1478.829,
1460.675,
1465.232,
5600025,
3409865000
],
[
19991108,
1465.232,
1464.493,
1477.135,
1458.653,
1471.375,
4787861,
2846963750
],
[
19991109,
1471.375,
1474.002,
1479.834,
1461.483,
1464.03,
4406000,
2771865940
],
[
19991110,
1464.03,
1463.688,
1463.73,
1436.742,
1450.152,
6791218,
8193187500
],
[
19991111,
1450.152,
1449.622,
1459.447,
1440.983,
1443.905,
4677452,
3636440000
],
[
19991112,
1443.905,
1446.26,
1452.933,
1444.127,
1450.327,
3408139,
2791027810
],
[
19991115,
1450.327,
1451.549,
1454.088,
1436.681,
1451.536,
8089110,
3779303750
],
[
19991116,
1451.536,
1463.337,
1469.596,
1428.748,
1431.319,
8318061,
5363911250
],
[
19991117,
1431.319,
1429.712,
1462.848,
1427.358,
1462.79,
6525973,
4210255000
],
[
19991118,
1462.79,
1466.488,
1498.081,
1454.468,
1482.452,
10147597,
7376700630
],
[
19991119,
1482.452,
1485.053,
1489.898,
1466.346,
1468.472,
5705497,
4402418130
],
[
19991122,
1468.472,
1468.218,
1468.944,
1457.608,
1464.588,
6153753,
3927765940
],
[
19991123,
1464.588,
1464.934,
1471.911,
1461.383,
1466.434,
4185414,
3094351880
],
[
19991124,
1466.434,
1466.091,
1467.842,
1451.033,
1454.578,
4207111,
2787514690
],
[
19991125,
1454.578,
1451.877,
1451.89,
1439.944,
1444.241,
4122010,
2812109060
],
[
19991126,
1444.241,
1443.442,
1449.03,
1441.517,
1444.513,
7100498,
3370556880
],
[
19991129,
1444.513,
1444.011,
1444.585,
1432.958,
1435.468,
5246221,
3210609690
],
[
19991130,
1435.468,
1433.896,
1439.605,
1429.554,
1434.973,
4908134,
2933553750
],
[
19991201,
1434.973,
1434.978,
1447.682,
1432.946,
1447.116,
4974970,
3281840940
],
[
19991202,
1447.116,
1446.686,
1447.809,
1433.539,
1435.837,
5335604,
3668370940
],
[
19991203,
1435.837,
1436.02,
1440.542,
1430.664,
1437.233,
4547140,
3351249690
],
[
19991206,
1437.233,
1436.802,
1437.18,
1422.727,
1426.995,
5103726,
3474914060
],
[
19991207,
1426.995,
1426.686,
1438.036,
1424.761,
1428.261,
4662381,
3240297810
],
[
19991208,
1428.261,
1428.773,
1430.977,
1422.047,
1424.848,
4696821,
3527056880
],
[
19991209,
1424.848,
1424.912,
1424.912,
1413.625,
1416.726,
4592002,
3166670940
],
[
19991210,
1416.726,
1416.37,
1429.011,
1413.453,
1428.939,
4783451,
3769849060
],
[
19991213,
1428.939,
1429.194,
1430.406,
1415.285,
1417.107,
5042219,
4033531880
],
[
19991214,
1417.107,
1415.712,
1422.357,
1411.067,
1422.263,
4551198,
3354740000
],
[
19991215,
1422.263,
1423.762,
1461.899,
1423.742,
1451.057,
10922717,
7497986880
],
[
19991216,
1451.057,
1451.725,
1451.943,
1432.83,
1434.867,
6062448,
4518402810
],
[
19991217,
1434.867,
1434.632,
1438.225,
1416.743,
1419.551,
5122982,
4062414060
],
[
19991221,
1419.551,
1416.5,
1416.502,
1388.059,
1395.497,
5660583,
3512110000
],
[
19991222,
1395.497,
1393.827,
1397.169,
1383.565,
1387.51,
4936026,
3674483750
],
[
19991223,
1387.51,
1386.79,
1387.195,
1364.92,
1369.461,
5112644,
3585627810
],
[
19991224,
1369.461,
1367.687,
1375.922,
1352.1,
1355.367,
4292049,
3020423750
],
[
19991227,
1355.367,
1353.527,
1359.079,
1341.052,
1345.352,
5120891,
3515956880
],
[
19991228,
1345.352,
1346.452,
1368.246,
1342.941,
1348.821,
4895714,
3241320940
],
[
19991229,
1348.821,
1350.267,
1358.142,
1341.933,
1356.926,
5053567,
3514495940
],
[
19991230,
1356.926,
1357.815,
1366.678,
1357.815,
1366.58,
4013967,
2591440780
],
[
20000104,
1366.58,
1368.693,
1407.518,
1361.214,
1406.371,
9032824,
5801141880
],
[
20000105,
1406.371,
1407.829,
1433.78,
1398.323,
1409.682,
10579392,
8652695630
],
[
20000106,
1409.682,
1406.036,
1463.955,
1400.253,
1463.942,
13480517,
10238071250
],
[
20000107,
1463.942,
1477.154,
1522.825,
1477.154,
1516.604,
34869396,
22073510000
],
[
20000110,
1516.604,
1531.712,
1546.723,
1506.404,
1545.112,
31253046,
20928767500
],
[
20000111,
1545.112,
1547.678,
1547.708,
1468.757,
1479.781,
21924568,
17011217500
],
[
20000112,
1479.781,
1473.761,
1489.28,
1434.996,
1438.02,
15221934,
13359888750
],
[
20000113,
1438.02,
1437.453,
1444.066,
1418.814,
1424.442,
8611943,
7797346880
],
[
20000114,
1424.442,
1426.224,
1433.474,
1401.706,
1408.848,
7447013,
6558865000
],
[
20000117,
1408.848,
1408.988,
1433.383,
1402.663,
1433.33,
7647977,
6608525630
],
[
20000118,
1433.33,
1436.888,
1443.592,
1421.642,
1426.623,
7767131,
7318323130
],
[
20000119,
1426.623,
1425.874,
1443.672,
1425.143,
1440.724,
8004793,
6845387500
],
[
20000120,
1440.724,
1443.094,
1466.901,
1443.094,
1466.863,
10070803,
9274223130
],
[
20000121,
1466.863,
1471.905,
1476.456,
1458.925,
1465.085,
15050772,
14361620000
],
[
20000124,
1465.085,
1465.858,
1477.412,
1449.472,
1477.344,
16241508,
15353916250
],
[
20000125,
1477.344,
1483.033,
1490.464,
1467.438,
1476.506,
13635983,
13492316250
],
[
20000126,
1476.506,
1477.295,
1482.464,
1469.98,
1481.117,
10384438,
9989914380
],
[
20000127,
1481.117,
1490.447,
1506.922,
1485.234,
1506.767,
18979974,
16943315000
],
[
20000128,
1506.767,
1514.558,
1536.346,
1510.745,
1534.997,
29388162,
22547307500
],
[
20000214,
1534.997,
1591.445,
1674.132,
1587.818,
1673.943,
43569132,
26578355000
],
[
20000215,
1673.943,
1709.224,
1746.443,
1663.005,
1670.67,
52543428,
38931622500
],
[
20000216,
1670.67,
1674.936,
1695.881,
1649.699,
1693.109,
37435548,
36009220000
],
[
20000217,
1693.109,
1734.268,
1770.88,
1615.629,
1640.649,
51439068,
49913115000
],
[
20000218,
1640.649,
1623.961,
1668.164,
1583.582,
1668.091,
26785354,
26991470000
],
[
20000221,
1668.091,
1681.361,
1697.01,
1652.476,
1677.136,
31011206,
33845250000
],
[
20000222,
1677.136,
1681.299,
1687.511,
1627.467,
1632.294,
24251776,
27083577500
],
[
20000223,
1632.294,
1618.008,
1630.546,
1586.634,
1594.93,
19185730,
19418631250
],
[
20000224,
1594.93,
1593.948,
1634.323,
1593.929,
1634.309,
13932876,
15272157500
],
[
20000225,
1634.309,
1639.919,
1650.365,
1618.177,
1631.576,
17058054,
19152678750
],
[
20000228,
1631.576,
1639.799,
1704.884,
1639.696,
1704.855,
26127946,
25836020000
],
[
20000229,
1704.855,
1728.136,
1733.141,
1678.35,
1714.578,
28678748,
33285875000
],
[
20000301,
1714.578,
1720.597,
1721.14,
1692.509,
1697.744,
22487674,
24727392500
],
[
20000302,
1697.744,
1697.562,
1721.598,
1682.535,
1713.014,
19593496,
21288410000
],
[
20000303,
1713.014,
1728.355,
1750.645,
1721.705,
1738.021,
24815498,
26829592500
],
[
20000306,
1738.021,
1756.313,
1762.829,
1678.744,
1681.085,
26504710,
27772900000
],
[
20000307,
1681.085,
1661.948,
1694.887,
1654.444,
1694.798,
17685018,
17261327500
],
[
20000308,
1694.798,
1699.462,
1726.043,
1690.117,
1726.033,
19745944,
18284421250
],
[
20000309,
1726.033,
1734.767,
1741.224,
1714.921,
1732.346,
17877382,
19294057500
],
[
20000310,
1732.346,
1731.94,
1743.139,
1701.793,
1705.049,
15872365,
17001648750
],
[
20000313,
1705.049,
1706.769,
1729.007,
1706.349,
1728.875,
19826626,
14365002500
],
[
20000314,
1728.875,
1690.653,
1700.373,
1636.893,
1685.347,
22870444,
19944427500
],
[
20000315,
1685.347,
1680.296,
1695.162,
1676.544,
1681.471,
16782164,
16438418750
],
[
20000316,
1681.471,
1671.097,
1671.178,
1596.072,
1607.527,
19791590,
14847116250
],
[
20000317,
1607.527,
1602.363,
1661.976,
1602.335,
1658.601,
15336724,
14612991250
],
[
20000320,
1658.601,
1646.31,
1699.281,
1641.765,
1699.248,
18173800,
17930965000
],
[
20000321,
1699.248,
1704.085,
1713.205,
1692.684,
1710.324,
16351103,
17994161250
],
[
20000322,
1710.324,
1713.241,
1726.59,
1711.158,
1720.446,
14658422,
17276591250
],
[
20000323,
1720.446,
1724.188,
1747.283,
1711.405,
1747.241,
16743141,
17916818750
],
[
20000324,
1747.241,
1761.444,
1770.263,
1729.483,
1730.499,
22036720,
23298670000
],
[
20000327,
1730.499,
1736.696,
1776.021,
1736.696,
1775.914,
19927312,
20743190000
],
[
20000328,
1775.914,
1788.827,
1799.952,
1774.482,
1791.441,
24484368,
23132820000
],
[
20000329,
1791.441,
1797.881,
1803.827,
1763.62,
1788.807,
23026682,
20256068750
],
[
20000330,
1788.807,
1793.676,
1811.063,
1790.849,
1810.984,
29305432,
20108008750
],
[
20000331,
1810.984,
1810.553,
1810.897,
1780.411,
1800.225,
23340364,
19751003750
],
[
20000403,
1800.225,
1799.575,
1816.86,
1798.254,
1801.003,
18861114,
18757948750
],
[
20000404,
1801.003,
1795.161,
1795.161,
1755.98,
1760.692,
17128272,
15716263750
],
[
20000405,
1760.692,
1756.3,
1776.715,
1746.302,
1771.199,
13603240,
12816257500
],
[
20000406,
1771.199,
1775.784,
1809.169,
1775.676,
1809.141,
15007034,
14992096250
],
[
20000407,
1809.141,
1816.786,
1822.615,
1807.543,
1819.896,
16081263,
16103048750
],
[
20000410,
1819.896,
1826.611,
1831.853,
1815.991,
1826.061,
16809154,
16612291250
],
[
20000411,
1826.061,
1826.403,
1828.057,
1812.008,
1821.174,
14245477,
14739642500
],
[
20000412,
1821.174,
1822.398,
1823.832,
1785.327,
1807.328,
13643034,
13172513750
],
[
20000413,
1807.328,
1807.837,
1832.083,
1807.712,
1831.548,
16549059,
15357807500
],
[
20000414,
1831.548,
1835.861,
1840.189,
1820.672,
1833.665,
17905474,
17220578750
],
[
20000417,
1833.665,
1829.615,
1829.929,
1778.878,
1795.058,
19821740,
18754088750
],
[
20000418,
1795.058,
1794.339,
1813.571,
1779.294,
1813.495,
13204735,
12987600000
],
[
20000419,
1813.495,
1819.081,
1831.57,
1817.211,
1828.71,
12766161,
13630410000
],
[
20000420,
1828.71,
1831.657,
1847.51,
1831.485,
1847.071,
16533108,
17018731250
],
[
20000421,
1847.071,
1851.307,
1858.265,
1834.847,
1841.064,
16244630,
17533900000
],
[
20000424,
1841.064,
1844.695,
1848.973,
1827.167,
1837.398,
16427791,
16139935000
],
[
20000425,
1837.398,
1838.05,
1841.86,
1815.632,
1833.469,
10771405,
11333897500
],
[
20000426,
1833.469,
1835.666,
1842.887,
1826.392,
1832.779,
10163838,
10827206250
],
[
20000427,
1832.779,
1835.601,
1840.572,
1803.577,
1806.83,
12332934,
12600127500
],
[
20000428,
1806.83,
1805.503,
1836.329,
1797.713,
1836.321,
10971313,
11703455000
],
[
20000508,
1836.321,
1848.173,
1852.903,
1828.097,
1836.637,
8958631,
9643899380
],
[
20000509,
1836.637,
1838.996,
1839.288,
1799.822,
1806.638,
9117621,
9697479380
],
[
20000510,
1806.638,
1801.426,
1801.64,
1750.012,
1752.689,
9431059,
8811663130
],
[
20000511,
1752.689,
1750.859,
1762.125,
1718.892,
1724.048,
8437170,
8387408750
],
[
20000512,
1724.048,
1725.868,
1740.954,
1715.058,
1720.608,
7404179,
7345571880
],
[
20000515,
1720.608,
1722.635,
1726.724,
1695.531,
1704.587,
7094654,
6869030630
],
[
20000516,
1704.587,
1706.728,
1725.903,
1706.728,
1724.538,
5335453,
5462313130
],
[
20000517,
1724.538,
1727.426,
1736.274,
1722.712,
1725.398,
5257679,
5511975630
],
[
20000518,
1725.398,
1725.604,
1758.54,
1719.844,
1758.537,
8354142,
8149676880
],
[
20000519,
1758.537,
1761.791,
1777.983,
1754.884,
1777.828,
9553988,
10386751250
],
[
20000522,
1777.828,
1785.894,
1830.927,
1783.304,
1824.736,
14655311,
15620500000
],
[
20000523,
1824.736,
1834.436,
1836.992,
1811.577,
1832.075,
12469572,
12811057500
],
[
20000524,
1832.075,
1835.563,
1861.484,
1831.842,
1855.493,
15860859,
16660807500
],
[
20000525,
1855.493,
1866.563,
1880.719,
1860.779,
1880.704,
16809106,
18651852500
],
[
20000526,
1880.704,
1885.752,
1890.686,
1860.919,
1879.617,
20602522,
19005423750
],
[
20000529,
1879.617,
1885.546,
1900.674,
1882.742,
1898.748,
18029154,
19215767500
],
[
20000530,
1898.748,
1903.53,
1908.306,
1868.61,
1877.471,
16518999,
17225868750
],
[
20000531,
1877.471,
1875.463,
1894.583,
1869.338,
1894.554,
15760230,
16569980000
],
[
20000601,
1894.554,
1900.533,
1906.817,
1889.995,
1903.488,
14654595,
15643985000
],
[
20000602,
1903.488,
1906.162,
1916.25,
1897.713,
1916.25,
17840350,
17800631250
],
[
20000605,
1916.25,
1921.969,
1930.335,
1889.815,
1899.092,
29216146,
22618255000
],
[
20000606,
1899.092,
1898.591,
1925.552,
1891.665,
1925.544,
17120126,
16628333750
],
[
20000607,
1925.544,
1934.376,
1940.22,
1921.383,
1935.031,
15573925,
16138943750
],
[
20000608,
1935.031,
1937.195,
1938.554,
1913.365,
1925.206,
17086620,
15829291250
],
[
20000609,
1925.206,
1926.15,
1929.946,
1896.061,
1900.787,
15185524,
14747110000
],
[
20000612,
1900.787,
1896.428,
1912.589,
1884.616,
1912.557,
12039594,
12715536250
],
[
20000613,
1912.557,
1918.192,
1938.674,
1917.19,
1938.674,
14427663,
14193640000
],
[
20000614,
1938.674,
1944.44,
1949.171,
1929.706,
1932.29,
16150828,
16248500000
],
[
20000615,
1932.29,
1933.059,
1942.326,
1925.914,
1942.285,
14116758,
14416820000
],
[
20000616,
1942.285,
1945.698,
1947.463,
1919.403,
1926.944,
14706052,
15025915000
],
[
20000619,
1926.944,
1924.693,
1926.981,
1910.469,
1915.205,
11880869,
12280903750
],
[
20000620,
1915.205,
1913.074,
1913.074,
1888.082,
1895.348,
10135495,
9985219380
],
[
20000621,
1895.348,
1894.779,
1913.147,
1894.634,
1913.131,
8348911,
8945308750
],
[
20000622,
1913.131,
1918.164,
1921.148,
1906.304,
1913.901,
9054294,
9815940630
],
[
20000623,
1913.901,
1915.307,
1939.634,
1913.65,
1939.627,
11993923,
13032201250
],
[
20000626,
1939.627,
1946.698,
1953.339,
1943.248,
1948.639,
14062048,
14374112500
],
[
20000627,
1948.639,
1949.778,
1952.455,
1938.135,
1942.898,
11980052,
11838917500
],
[
20000628,
1942.898,
1943.984,
1953.064,
1940.054,
1947.481,
11239540,
12303475000
],
[
20000629,
1947.481,
1949.847,
1951.126,
1924.473,
1937.261,
11919841,
12522757500
],
[
20000630,
1937.261,
1937.843,
1941.402,
1924.969,
1928.106,
12467584,
12924863750
],
[
20000703,
1928.106,
1917.442,
1917.447,
1890.528,
1895.637,
15772238,
12643818750
],
[
20000704,
1895.637,
1891.205,
1907.944,
1888.249,
1907.931,
14404756,
9438381880
],
[
20000705,
1907.931,
1910.42,
1918.909,
1904.468,
1909.187,
13028429,
8821195630
],
[
20000706,
1909.187,
1909.237,
1910.054,
1896.659,
1902.552,
9802903,
9143208750
],
[
20000707,
1902.552,
1904.085,
1932.829,
1904.085,
1932.792,
11650363,
11055886250
],
[
20000710,
1932.792,
1938.843,
1948.063,
1932.955,
1948.021,
14524627,
14360280000
],
[
20000711,
1948.021,
1952.259,
1960.595,
1947.666,
1960.541,
14438388,
14692242500
],
[
20000712,
1960.541,
1965.231,
1974.414,
1960.349,
1973.374,
13919526,
15147832500
],
[
20000713,
1973.374,
1978.552,
1984.066,
1963.553,
1979.201,
18160108,
19719280000
],
[
20000714,
1979.201,
1981.776,
1987.223,
1972.622,
1987.192,
16215709,
16739455000
],
[
20000717,
1987.192,
1992.894,
1997.938,
1980.223,
1982.479,
15845496,
15937373750
],
[
20000718,
1982.479,
1982.497,
1993.994,
1981.736,
1993.986,
17563236,
12103265000
],
[
20000719,
1993.986,
2000.33,
2004.461,
1987.42,
1998.426,
29138588,
14962476250
],
[
20000720,
1998.426,
1999.089,
2003.802,
1979.875,
1991.56,
17370836,
13944018750
],
[
20000721,
1991.56,
1994.423,
1998.347,
1991.838,
1996.336,
11732602,
11203135000
],
[
20000724,
1996.336,
1998.245,
1999.903,
1982.881,
1989.239,
11897274,
11698420000
],
[
20000725,
1989.239,
1990.149,
1997.849,
1989.086,
1996.577,
11272790,
11347507500
],
[
20000726,
1996.577,
1999.442,
2012.395,
1999.403,
2012.319,
15163567,
12324952500
],
[
20000727,
2012.319,
2017.457,
2024.998,
2004.549,
2012.35,
17398156,
15298522500
],
[
20000728,
2012.35,
2014.113,
2016.94,
2006.172,
2012.793,
14896658,
13794091250
],
[
20000731,
2012.793,
2016.144,
2023.568,
2008.637,
2023.539,
17173844,
15897711250
],
[
20000801,
2023.539,
2027.013,
2031.925,
2023.453,
2028.151,
21187984,
12749637500
],
[
20000802,
2028.151,
2030.789,
2033.191,
2018.481,
2030.683,
23905316,
12945081250
],
[
20000803,
2030.683,
2032.937,
2038.654,
2030.101,
2036.301,
18321318,
14065342500
],
[
20000804,
2036.301,
2037.468,
2041.283,
2013.45,
2026.361,
19597136,
15521478750
],
[
20000807,
2026.361,
2025.182,
2039.419,
2017.903,
2039.419,
13716475,
13566323750
],
[
20000808,
2039.419,
2042.745,
2050.073,
2040.783,
2049.916,
13738001,
13860685000
],
[
20000809,
2049.916,
2051.654,
2061.284,
2048.494,
2061.18,
16350866,
16297691250
],
[
20000810,
2061.18,
2065.305,
2067.745,
2053.861,
2065.943,
17379430,
18483252500
],
[
20000811,
2065.943,
2067.784,
2070.298,
2055.2,
2062.666,
15313964,
15937086250
],
[
20000814,
2062.666,
2065.935,
2076.328,
2065.935,
2076.3,
15170757,
14327613750
],
[
20000815,
2076.3,
2079.069,
2082.736,
2066.16,
2076.823,
13479279,
13165632500
],
[
20000816,
2076.823,
2078.485,
2083.467,
2072.984,
2083.467,
15420303,
14042773750
],
[
20000817,
2083.467,
2086.809,
2092.329,
2086.559,
2091.586,
13925760,
14119773750
],
[
20000818,
2091.586,
2093.632,
2097.315,
2086.754,
2090.183,
12564344,
13224835000
],
[
20000821,
2090.183,
2095.378,
2108.879,
2093.418,
2108.69,
15859304,
16773112500
],
[
20000822,
2108.69,
2112.017,
2114.522,
2074.52,
2074.703,
16052733,
16088882500
],
[
20000823,
2074.703,
2064.045,
2080.144,
1980.345,
2057.919,
26378898,
23937117500
],
[
20000824,
2057.919,
2058.529,
2073.947,
2043.206,
2071.161,
17246856,
17520897500
],
[
20000825,
2071.161,
2073.715,
2086.721,
2066.329,
2086.703,
12290483,
13769837500
],
[
20000828,
2086.703,
2092.122,
2100.7,
2085.601,
2100.585,
13832498,
14829901250
],
[
20000829,
2100.585,
2103.033,
2105.634,
2094.609,
2105.476,
14521684,
13895733750
],
[
20000830,
2105.476,
2107.019,
2108.097,
2075.16,
2076.143,
13380507,
14229566250
],
[
20000831,
2076.143,
2062.835,
2064.76,
2019.447,
2021.199,
16110624,
14624561250
],
[
20000901,
2021.199,
2009.151,
2026.351,
1997.717,
1999.859,
12795555,
12399443750
],
[
20000904,
1999.859,
1994.885,
2010.602,
1981.229,
2010.602,
9840289,
9851581250
],
[
20000905,
2010.602,
2015.062,
2020.847,
1959.592,
1963.792,
9851131,
9262016250
],
[
20000906,
1963.792,
1955.499,
1964.265,
1923.598,
1925.907,
11017267,
9345979380
],
[
20000907,
1925.907,
1929.296,
1963.228,
1929.296,
1950.663,
8466657,
7901185630
],
[
20000908,
1950.663,
1955.153,
1963.891,
1945.918,
1959.312,
7223218,
7371941880
],
[
20000911,
1959.312,
1963.271,
1972.076,
1956.078,
1972.043,
7355435,
7516738750
],
[
20000912,
1972.043,
1975.412,
1979.322,
1965.401,
1979.095,
6688864,
7086691880
],
[
20000913,
1979.095,
1980.528,
1995.317,
1975.126,
1988.936,
8889416,
8087867500
],
[
20000914,
1988.936,
1989.974,
1992.366,
1973.021,
1979.505,
6467591,
6688828750
],
[
20000915,
1979.505,
1978.037,
1978.469,
1966.879,
1978.434,
6331164,
6354914380
],
[
20000918,
1978.434,
1979.53,
1981.129,
1946.176,
1946.753,
6892538,
6592223130
],
[
20000919,
1946.753,
1937.319,
1937.367,
1895.49,
1903.154,
9195399,
8235510630
],
[
20000920,
1903.154,
1902.912,
1922.295,
1892.276,
1922.289,
7043396,
6771358750
],
[
20000921,
1922.289,
1924.83,
1927.515,
1905.653,
1907.306,
6394554,
6612151880
],
[
20000922,
1907.306,
1904.573,
1904.573,
1888.091,
1891.984,
6683124,
6664313750
],
[
20000925,
1891.984,
1889.904,
1896.716,
1874.21,
1875.911,
4759702,
4795766560
],
[
20000926,
1875.911,
1878.311,
1890.672,
1878.051,
1887.829,
4358292,
4738101250
],
[
20000927,
1887.829,
1889.875,
1914.106,
1889.873,
1914.086,
4327159,
4403170630
],
[
20000928,
1914.086,
1915.497,
1917.061,
1886.941,
1889.289,
5049919,
5266124380
],
[
20000929,
1889.289,
1888.201,
1910.486,
1888.07,
1910.161,
4682326,
5269501880
],
[
20001009,
1910.161,
1912.076,
1915.495,
1897.238,
1915.35,
5166776,
5833385630
],
[
20001010,
1915.35,
1917.896,
1942.17,
1917.683,
1942.149,
6677506,
7182732500
],
[
20001011,
1942.149,
1944.248,
1948.014,
1931.462,
1933.726,
7252889,
7847945000
],
[
20001012,
1933.726,
1933.143,
1933.329,
1918.466,
1926.324,
7226056,
7821239380
],
[
20001013,
1926.324,
1927.354,
1932.318,
1911.357,
1918.157,
6642719,
7491518750
],
[
20001016,
1918.157,
1917.446,
1917.555,
1897.906,
1902.809,
6085036,
6261005630
],
[
20001017,
1902.809,
1902.073,
1909.49,
1896.945,
1909.49,
4174936,
4769536880
],
[
20001018,
1909.49,
1911.705,
1922.852,
1911.705,
1922.845,
5755033,
7864478130
],
[
20001019,
1922.845,
1925.214,
1927.366,
1911.182,
1913.42,
5965058,
6140575000
],
[
20001020,
1913.42,
1913.162,
1947.469,
1912.378,
1947.455,
9387661,
10031147500
],
[
20001023,
1947.455,
1952.956,
1960.86,
1945.674,
1958.938,
8577974,
9817738750
],
[
20001024,
1958.938,
1960.366,
1962.13,
1945.527,
1956.344,
6357283,
7483007500
],
[
20001025,
1956.344,
1957.378,
1978.992,
1957.313,
1977.254,
11506545,
11748255000
],
[
20001026,
1977.254,
1979.296,
1980.626,
1962.2,
1967.673,
10652764,
9040402500
],
[
20001027,
1967.673,
1968.171,
1971.785,
1957.744,
1967.405,
9037111,
8183728130
],
[
20001030,
1967.405,
1967.653,
1974.241,
1962.812,
1973.578,
9939449,
9660755630
],
[
20001031,
1973.578,
1974.527,
1979.994,
1956.417,
1961.287,
9090422,
8227959380
],
[
20001101,
1961.287,
1961.081,
1977.373,
1959.721,
1977.363,
8501940,
8529215630
],
[
20001102,
1977.363,
1981.765,
1992.857,
1980.887,
1984.26,
8933851,
9136830000
],
[
20001103,
1984.26,
1984.986,
1989.106,
1977.21,
1981.631,
9320818,
7778710000
],
[
20001106,
1981.631,
1983.073,
1992.879,
1982.751,
1991.173,
9996819,
9323250630
],
[
20001107,
1991.173,
1993.454,
1997.077,
1990.059,
1997.077,
7898747,
7594596880
],
[
20001108,
1997.077,
1999.153,
2012.988,
1998.345,
2012.908,
9254272,
8958640000
],
[
20001109,
2012.908,
2016.22,
2032.518,
2014.838,
2032.482,
14051628,
13677701250
],
[
20001110,
2032.482,
2037.084,
2051.341,
2033.627,
2047.458,
13965900,
16278218750
],
[
20001113,
2047.458,
2054.479,
2071.689,
2053.44,
2070.788,
14408777,
15914337500
],
[
20001114,
2070.788,
2072.793,
2085.118,
2055.212,
2085.118,
12448777,
14683290000
],
[
20001115,
2085.118,
2087.277,
2092.65,
2074.377,
2081.905,
13334267,
14746307500
],
[
20001116,
2081.905,
2081.139,
2096.048,
2080.608,
2095.984,
12821820,
14423035000
],
[
20001117,
2095.984,
2098.888,
2104.699,
2084.899,
2093.235,
11801326,
13403346250
],
[
20001120,
2093.235,
2092.591,
2101.398,
2078.277,
2101.389,
13102959,
13832418750
],
[
20001121,
2101.389,
2104.068,
2112.912,
2095.582,
2097.982,
12479718,
12454691250
],
[
20001122,
2097.982,
2097.281,
2113.348,
2091.624,
2113.303,
12146707,
12501190000
],
[
20001123,
2113.303,
2119.156,
2125.724,
2109.219,
2119.439,
12492077,
14551248750
],
[
20001124,
2119.439,
2119.01,
2125.406,
2045.514,
2053.37,
16497562,
17176943750
],
[
20001127,
2053.37,
2041.155,
2062.806,
2031.931,
2049.671,
10587826,
11788421250
],
[
20001128,
2049.671,
2052.776,
2079.479,
2052.776,
2079.396,
8588966,
9509442500
],
[
20001129,
2079.396,
2081.496,
2082.901,
2055.939,
2067.495,
9943629,
11117321250
],
[
20001130,
2067.495,
2067.07,
2072.291,
2057.041,
2070.613,
8465550,
8872508130
],
[
20001201,
2070.613,
2073.089,
2082.028,
2071.495,
2081.843,
12285286,
9405847500
],
[
20001204,
2081.843,
2084.484,
2092.323,
2077.809,
2092.139,
14228850,
10347586250
],
[
20001205,
2092.139,
2094.994,
2097.289,
2085.8,
2091.67,
13895864,
9776104380
],
[
20001206,
2091.67,
2092.996,
2095.436,
2070.349,
2075.627,
11383325,
11312073750
],
[
20001207,
2075.627,
2072.531,
2078.142,
2060.729,
2075.044,
9687361,
10537900000
],
[
20001208,
2075.044,
2074.566,
2083.271,
2069.66,
2073.163,
11583235,
10927191250
],
[
20001211,
2073.163,
2072.283,
2072.476,
2039.003,
2046.076,
11986534,
9804583750
],
[
20001212,
2046.076,
2045.17,
2059.053,
2037.901,
2059.053,
10991828,
9739956880
],
[
20001213,
2059.053,
2057.383,
2059.601,
2050.178,
2056.12,
9385102,
8980598750
],
[
20001214,
2056.12,
2056.998,
2059.273,
2046.938,
2051.079,
14192813,
7967483750
],
[
20001215,
2051.079,
2052.793,
2055.609,
2036.881,
2039.364,
13205907,
8960870000
],
[
20001218,
2039.364,
2038.448,
2044.56,
2024.286,
2044.545,
11262588,
9722610630
],
[
20001219,
2044.545,
2047.348,
2056.757,
2046.029,
2049.032,
11368183,
11497227500
],
[
20001220,
2049.032,
2050.068,
2071.309,
2048.642,
2071.268,
11920718,
11602758750
],
[
20001221,
2071.268,
2075.562,
2086.939,
2074.336,
2076.886,
12498349,
12858221250
],
[
20001222,
2076.886,
2078.426,
2079.967,
2066.223,
2069.768,
12032660,
13112525000
],
[
20001225,
2069.768,
2071.567,
2075.213,
2062.036,
2068.174,
12061012,
12387263750
],
[
20001226,
2068.174,
2070.377,
2076.408,
2068.813,
2076.266,
10428055,
11202717500
],
[
20001227,
2076.266,
2077.718,
2079.762,
2055.998,
2058.244,
11761632,
12187668750
],
[
20001228,
2058.244,
2054.517,
2061.051,
2047.742,
2053.704,
13842400,
12094517500
],
[
20001229,
2053.704,
2055.828,
2073.878,
2055.505,
2073.477,
13658680,
11484676250
],
[
20010102,
2073.477,
2077.076,
2103.538,
2074.882,
2103.469,
18650746,
14599877500
],
[
20010103,
2103.469,
2108.254,
2123.9,
2105.497,
2123.899,
17157672,
18199506250
],
[
20010104,
2123.899,
2125.485,
2127.419,
2113.179,
2117.405,
13423540,
14704512500
],
[
20010105,
2117.405,
2117.664,
2125.381,
2114.056,
2125.3,
13288175,
15279360000
],
[
20010108,
2125.3,
2128.602,
2131.98,
2092.097,
2102.064,
14787085,
16322580000
],
[
20010109,
2102.064,
2099.323,
2111.1,
2082.841,
2101.135,
11649338,
11961120000
],
[
20010110,
2101.135,
2102.085,
2125.67,
2102.066,
2125.615,
12916883,
13466762500
],
[
20010111,
2125.615,
2129.61,
2131.368,
2117.029,
2119.141,
14072209,
15104985000
],
[
20010112,
2119.141,
2116.846,
2117.727,
2100.273,
2104.747,
10660882,
11404471250
],
[
20010115,
2104.747,
2097.091,
2097.092,
2030.288,
2032.443,
14998588,
14112385000
],
[
20010116,
2032.443,
2018.298,
2045.946,
2007.706,
2045.887,
11583722,
10803420000
],
[
20010117,
2045.887,
2046.377,
2048.695,
2031.756,
2034.584,
7324134,
6883815630
],
[
20010118,
2034.584,
2033.686,
2049.355,
2033.576,
2043.11,
10341571,
8913571880
],
[
20010119,
2043.11,
2046.581,
2067.877,
2046.541,
2065.606,
11831264,
9318026880
],
[
20010205,
2065.606,
2069.856,
2072.547,
2005.683,
2008.032,
8974243,
7827931880
],
[
20010206,
2008.032,
1999.723,
1999.725,
1956.178,
1995.315,
9528427,
8394835630
],
[
20010207,
1995.315,
1995.603,
1998.25,
1978.599,
1979.939,
5882229,
5378365630
],
[
20010208,
1979.939,
1977.559,
1986.898,
1926.4,
1930.138,
8885737,
7956579380
],
[
20010209,
1930.138,
1935.188,
1963.329,
1935.188,
1956.97,
11237019,
8405287500
],
[
20010212,
1956.97,
1958.655,
1961.81,
1935.587,
1961.221,
7203075,
6802570000
],
[
20010213,
1961.221,
1962.527,
1973.999,
1958.991,
1963.528,
5403514,
5318757500
],
[
20010214,
1963.528,
1962.738,
1966.84,
1956.423,
1963.2,
4382153,
4323174690
],
[
20010215,
1963.2,
1963.449,
1966.923,
1944.56,
1946.479,
4506756,
4397333750
],
[
20010216,
1946.479,
1942.049,
1942.123,
1911.871,
1941.964,
6750210,
6347095000
],
[
20010219,
1941.964,
1942.579,
1969.347,
1935.651,
1967.55,
5846083,
5439100000
],
[
20010220,
1967.55,
1969.777,
1980.386,
1947.255,
1953.218,
6435934,
6580741880
],
[
20010221,
1953.218,
1948.417,
1948.417,
1901.205,
1909.326,
7617817,
7654377500
],
[
20010222,
1909.326,
1901.993,
1922.457,
1893.783,
1907.26,
5054734,
5336661880
],
[
20010223,
1907.26,
1906.914,
1936.634,
1906.551,
1936.346,
6209740,
5815828130
],
[
20010226,
1936.346,
1940.77,
1954.779,
1935.547,
1954.693,
7624348,
7163293750
],
[
20010227,
1954.693,
1956.272,
1962.284,
1946.98,
1962.042,
7398594,
6875915630
],
[
20010228,
1962.042,
1964.356,
1965.021,
1950.931,
1959.18,
6141354,
6860471880
],
[
20010301,
1959.18,
1959.009,
1968.357,
1953.721,
1965.121,
11667369,
8403775630
],
[
20010302,
1965.121,
1969.056,
1987.389,
1968.961,
1985.111,
15163578,
9045783130
],
[
20010305,
1985.111,
1991.28,
1993.805,
1979.654,
1984.2,
10719359,
7948026880
],
[
20010306,
1984.2,
1986.732,
1990.06,
1977.111,
1990.06,
20872240,
14487168750
],
[
20010307,
1990.06,
1991.276,
1996.853,
1986.044,
1991.177,
13890054,
10693875000
],
[
20010308,
1991.177,
1990.637,
2002.252,
1989.869,
2000.9,
11474609,
9397703750
],
[
20010309,
2000.9,
2003.205,
2015.503,
1999.478,
2011.66,
15653669,
13225850000
],
[
20010312,
2011.66,
2013.312,
2015.597,
2004.964,
2012.552,
12319635,
10871811250
],
[
20010313,
2012.552,
2012.155,
2012.772,
1992.171,
1998.699,
13787212,
10923838750
],
[
20010314,
1998.699,
1996.152,
2018.619,
1994.944,
2018.616,
10675446,
9352683130
],
[
20010315,
2018.616,
2019.725,
2027.333,
2017.588,
2022.601,
13727997,
11939290000
],
[
20010316,
2022.601,
2023.029,
2024.28,
2011.992,
2020.236,
12309716,
10720437500
],
[
20010319,
2020.236,
2019.851,
2036.63,
2017.491,
2036.617,
13918484,
12101587500
],
[
20010320,
2036.617,
2039.554,
2045.941,
2037.174,
2045.793,
12438004,
11823416250
],
[
20010321,
2045.793,
2047.633,
2066.391,
2046.434,
2066.39,
19606416,
14004242500
],
[
20010322,
2066.39,
2071.202,
2087.532,
2068.142,
2087.532,
23619556,
18593021250
],
[
20010323,
2087.532,
2091.176,
2093.949,
2052.555,
2053.539,
24221622,
19344248750
],
[
20010326,
2053.539,
2052.055,
2089.987,
2052.055,
2089.881,
21154246,
15400872500
],
[
20010327,
2089.881,
2096.502,
2107.302,
2090.902,
2107.258,
17883714,
16466797500
],
[
20010328,
2107.258,
2109.755,
2112.879,
2096.917,
2106.874,
15672518,
15624801250
],
[
20010329,
2106.874,
2107.224,
2111.734,
2096.934,
2101.658,
15510812,
15692846250
],
[
20010330,
2101.658,
2101.1,
2112.833,
2096.284,
2112.775,
24367148,
15426431250
],
[
20010402,
2112.775,
2117.45,
2126.967,
2114.778,
2125.084,
23700180,
16927650000
],
[
20010403,
2125.084,
2127.781,
2129.829,
2109.251,
2123.052,
20573912,
14183303750
],
[
20010404,
2123.052,
2123.885,
2128.157,
2084.93,
2090.719,
20793022,
15919112500
],
[
20010405,
2090.719,
2084.807,
2112.619,
2081.644,
2112.6,
23045766,
13168250000
],
[
20010406,
2112.6,
2116.377,
2122.22,
2103.264,
2108.606,
37397508,
13971971250
],
[
20010409,
2108.606,
2108.969,
2117.411,
2100.972,
2117.367,
25864174,
13579796250
],
[
20010410,
2117.367,
2119.538,
2128.547,
2119.359,
2128.479,
20749508,
12146328750
],
[
20010411,
2128.479,
2130.895,
2134.507,
2121.156,
2131.397,
15311063,
12168116250
],
[
20010412,
2131.397,
2132.808,
2141.917,
2124.815,
2134.798,
18643070,
16740408750
],
[
20010413,
2134.798,
2135.669,
2145.437,
2130.594,
2145.4,
18643834,
14640448750
],
[
20010416,
2145.4,
2150.292,
2168.078,
2150.286,
2168.059,
31419584,
21432345000
],
[
20010417,
2168.059,
2173.304,
2177.158,
2163.191,
2176.679,
28552578,
22125990000
],
[
20010418,
2176.679,
2177.987,
2179.741,
2167.593,
2172.564,
22127852,
19396298750
],
[
20010419,
2172.564,
2172.431,
2175.575,
2148.308,
2172.87,
24544314,
20928058750
],
[
20010420,
2172.87,
2173.956,
2179.57,
2152.006,
2152.335,
22812702,
22646885000
],
[
20010423,
2152.335,
2150.341,
2157.512,
2132.55,
2150.426,
21827884,
19522696250
],
[
20010424,
2150.426,
2151.341,
2166.19,
2151.339,
2166.174,
13515372,
14573171250
],
[
20010425,
2166.174,
2168.051,
2170.387,
2115.264,
2119.18,
18194856,
18198271250
],
[
20010426,
2119.18,
2113.391,
2125.788,
2102.825,
2105.056,
13285484,
13835975000
],
[
20010427,
2105.056,
2104.034,
2120.844,
2104.034,
2115.109,
13625350,
11594616250
],
[
20010430,
2115.109,
2117.168,
2122.503,
2111.952,
2119.184,
10911782,
10858996250
],
[
20010508,
2119.184,
2119.898,
2138.038,
2119.894,
2137.994,
8480368,
8907720630
],
[
20010509,
2137.994,
2140.554,
2142.377,
2127.319,
2132.89,
9719034,
10656880000
],
[
20010510,
2132.89,
2134.191,
2147.339,
2134.191,
2147.283,
9850559,
11340920000
],
[
20010511,
2147.283,
2150.322,
2155.422,
2144.759,
2155.405,
13806464,
11580806250
],
[
20010514,
2155.405,
2161.614,
2178.7,
2160.123,
2178.466,
25253200,
17731585000
],
[
20010515,
2178.466,
2184.787,
2191.068,
2176.786,
2191.064,
24656102,
18665826250
],
[
20010516,
2191.064,
2195.365,
2199.536,
2187.414,
2199.505,
18947892,
18363618750
],
[
20010517,
2199.505,
2201.983,
2205.013,
2187.841,
2194.647,
27912472,
18717248750
],
[
20010518,
2194.647,
2194.62,
2203.374,
2186.647,
2203.372,
32001434,
20012222500
],
[
20010521,
2203.372,
2207.781,
2213.752,
2202.739,
2213.595,
33653540,
21671125000
],
[
20010522,
2213.595,
2215.775,
2218.445,
2205.253,
2210.337,
15254451,
15241006250
],
[
20010523,
2210.337,
2210.851,
2213.4,
2175.277,
2197.595,
20262686,
18279593750
],
[
20010524,
2197.595,
2198.008,
2202.842,
2192.169,
2198.297,
14328948,
15911448750
],
[
20010525,
2198.297,
2199.661,
2204.239,
2181.249,
2193.576,
13580861,
14234993750
],
[
20010528,
2193.576,
2194.453,
2194.829,
2171.682,
2179.699,
14947151,
15746170000
],
[
20010529,
2179.699,
2177.647,
2188.764,
2176.558,
2180.276,
12065510,
13454567500
],
[
20010530,
2180.276,
2180.62,
2211.205,
2180.529,
2211.201,
19024930,
15352907500
],
[
20010531,
2211.201,
2217.873,
2222.651,
2208.884,
2214.257,
18573080,
17550012500
],
[
20010601,
2214.257,
2216.56,
2223.264,
2212.16,
2219.591,
17805808,
18117668750
],
[
20010604,
2219.591,
2223.911,
2229.055,
2222.228,
2226.779,
25639842,
19769075000
],
[
20010605,
2226.779,
2229.247,
2235.504,
2226.818,
2234.987,
24038726,
18306242500
],
[
20010606,
2234.987,
2237.989,
2241.087,
2224.304,
2238.501,
16878380,
17704816250
],
[
20010607,
2238.501,
2241.014,
2242.691,
2223.414,
2229.812,
15404849,
15027752500
],
[
20010608,
2229.812,
2229.205,
2229.414,
2211.75,
2223.068,
15120425,
14879943750
],
[
20010611,
2223.068,
2223.795,
2226.61,
2206.636,
2214.623,
15323698,
14245826250
],
[
20010612,
2214.623,
2213.545,
2223.297,
2211.862,
2222.959,
13822778,
14913968750
],
[
20010613,
2222.959,
2227.071,
2242.423,
2226.878,
2242.423,
13948556,
16182048750
],
[
20010614,
2242.423,
2243.299,
2245.435,
2201.008,
2202.398,
17901196,
18603638750
],
[
20010615,
2202.398,
2196.685,
2212.094,
2188.25,
2210.97,
14649235,
16089480000
],
[
20010618,
2210.97,
2211.892,
2214.105,
2157.122,
2167.647,
17262698,
16784742500
],
[
20010619,
2167.647,
2163.319,
2174.211,
2158.759,
2170.454,
9162338,
10590191250
],
[
20010620,
2170.454,
2171.011,
2180.731,
2157.396,
2163.123,
8067520,
8901811880
],
[
20010621,
2163.123,
2164.123,
2189.225,
2164.09,
2189.145,
10926355,
8684445630
],
[
20010622,
2189.145,
2191.356,
2206.511,
2188.938,
2206.067,
12275331,
11020003750
],
[
20010625,
2206.067,
2210.069,
2230.221,
2210.041,
2230.197,
14715507,
14893072500
],
[
20010626,
2230.197,
2234.071,
2236.778,
2223.498,
2233.591,
16016553,
16700823750
],
[
20010627,
2233.591,
2234.708,
2237.523,
2223.812,
2229.828,
12349234,
13473717500
],
[
20010628,
2229.828,
2231.368,
2237.492,
2213.577,
2219.25,
13362484,
13559903750
],
[
20010629,
2219.25,
2218.573,
2225.353,
2214.157,
2218.029,
17230252,
10937972500
],
[
20010702,
2218.029,
2220.419,
2223.207,
2201.586,
2205.985,
12083407,
10422650630
],
[
20010703,
2205.985,
2206.848,
2211.86,
2191.68,
2211.83,
20364184,
9918120630
],
[
20010704,
2211.83,
2212.971,
2216.223,
2199.629,
2202.058,
14379276,
8264960000
],
[
20010705,
2202.058,
2202.303,
2204.263,
2176.753,
2181.663,
12834708,
9772015630
],
[
20010706,
2181.663,
2179.81,
2187.237,
2168.78,
2170.521,
10699916,
9200348130
],
[
20010709,
2170.521,
2169.467,
2175.165,
2164.009,
2169.655,
8908828,
7809558130
],
[
20010710,
2169.655,
2172.608,
2189.795,
2172.593,
2189.785,
7291747,
7765128750
],
[
20010711,
2189.785,
2190.977,
2192.523,
2167.671,
2168.74,
7251158,
7264992500
],
[
20010712,
2168.74,
2164.915,
2168.395,
2153.68,
2165.491,
7460675,
7155175630
],
[
20010713,
2165.491,
2167.7,
2178.017,
2158.852,
2161.34,
8061426,
7786050000
],
[
20010716,
2161.34,
2176.337,
2183.517,
2142.083,
2146.236,
11125688,
11168681250
],
[
20010717,
2146.236,
2145.485,
2146.033,
2121.284,
2140.981,
9228229,
8814295630
],
[
20010718,
2140.981,
2142.011,
2147.838,
2137.405,
2146.541,
5200871,
5801370000
],
[
20010719,
2146.541,
2146.515,
2150.267,
2135.242,
2150.265,
8538162,
7250356250
],
[
20010720,
2150.265,
2153.237,
2179.77,
2153.144,
2179.624,
12949597,
12152170000
],
[
20010723,
2179.624,
2183.743,
2185.855,
2166.332,
2169.007,
9736242,
10748552500
],
[
20010724,
2169.007,
2162.751,
2162.751,
2129.181,
2136.454,
11095459,
10686342500
],
[
20010725,
2136.454,
2130.45,
2140.497,
2108.764,
2112.256,
9075121,
8783530630
],
[
20010726,
2112.256,
2109.92,
2116.559,
2086.076,
2094.009,
9157128,
8079202500
],
[
20010727,
2094.009,
2093.869,
2101.15,
2063.89,
2065.728,
10545587,
8442653130
],
[
20010730,
2065.728,
2056.763,
2056.773,
1955.974,
1956.823,
12318097,
10265158130
],
[
20010731,
1956.823,
1939.262,
1978.1,
1909.297,
1920.318,
11772308,
9298430000
],
[
20010801,
1920.318,
1925.239,
1986.941,
1925.239,
1986.928,
11570927,
9527091250
],
[
20010802,
1986.928,
1989.64,
1990.699,
1912.726,
1957.023,
11394469,
8476730630
],
[
20010803,
1957.023,
1956.543,
1965.322,
1948.902,
1958.692,
7348473,
5793821880
],
[
20010806,
1958.692,
1953.412,
1953.449,
1867.86,
1882.126,
12326410,
8622763750
],
[
20010807,
1882.126,
1872.667,
1911.21,
1861.779,
1903.932,
11860230,
8960547500
],
[
20010808,
1903.932,
1902.872,
1907.948,
1885.418,
1895.169,
13127597,
8252443750
],
[
20010809,
1895.169,
1894.692,
1924.648,
1894.048,
1924.59,
10716535,
8083123750
],
[
20010810,
1924.59,
1929.962,
1956.397,
1929.689,
1955.036,
14705140,
11342895000
],
[
20010813,
1955.036,
1956.925,
1963.138,
1942.072,
1955.1,
9948979,
8010707500
],
[
20010814,
1955.1,
1955.507,
1960.947,
1924.269,
1939.542,
8851098,
7204286880
],
[
20010815,
1939.542,
1938.544,
1949.164,
1935.389,
1947.359,
5434347,
5166753750
],
[
20010816,
1947.359,
1948.267,
1950.464,
1918.491,
1919.645,
6582618,
5657195000
],
[
20010817,
1919.645,
1916.843,
1928.141,
1909.673,
1924.003,
7105466,
5365300000
],
[
20010820,
1924.003,
1923.099,
1937.155,
1917.095,
1934.489,
8064581,
6612362500
],
[
20010821,
1934.489,
1936.056,
1947.403,
1935.77,
1938.871,
8402581,
6225617500
],
[
20010822,
1938.871,
1935.535,
1935.557,
1891.352,
1903.446,
9922789,
7917710630
],
[
20010823,
1903.446,
1892.37,
1903.467,
1869.492,
1902.99,
7772230,
7329076250
],
[
20010824,
1902.99,
1903.385,
1912.186,
1883.235,
1886.8,
7783670,
6963283750
],
[
20010827,
1886.8,
1881.309,
1881.309,
1824.875,
1827.25,
9766366,
8901882500
],
[
20010828,
1827.25,
1816.659,
1843.44,
1795.567,
1843.385,
9173735,
7567236880
],
[
20010829,
1843.385,
1846.817,
1865.482,
1837.942,
1847.536,
8495224,
6815100630
],
[
20010830,
1847.536,
1846.187,
1846.542,
1831.021,
1839.631,
6463776,
4541886880
],
[
20010831,
1839.631,
1838.214,
1846.944,
1831.517,
1834.138,
8065334,
4298549690
],
[
20010903,
1834.138,
1831.703,
1831.796,
1813.367,
1817.19,
6931195,
4986549690
],
[
20010904,
1817.19,
1815.27,
1862.399,
1814.917,
1862.36,
9963105,
7722013130
],
[
20010905,
1862.36,
1868.361,
1888.901,
1863.833,
1868.27,
10618446,
7934048130
],
[
20010906,
1868.27,
1867.633,
1876.471,
1853.289,
1861.561,
9983542,
6001718750
],
[
20010907,
1861.561,
1858.242,
1858.242,
1807.141,
1808.844,
14013289,
7703863750
],
[
20010910,
1808.844,
1790.21,
1858.204,
1774.832,
1856.529,
11727593,
8272405630
],
[
20010911,
1856.529,
1859.966,
1871.13,
1849.612,
1863.78,
10143178,
7189955000
],
[
20010912,
1863.78,
1822.129,
1858.689,
1815.593,
1852.604,
15107825,
10528831250
],
[
20010913,
1852.604,
1851.615,
1857.855,
1837.816,
1839.909,
7657115,
5211250000
],
[
20010914,
1839.909,
1838.674,
1846.015,
1814.744,
1818.382,
8465186,
5979811880
],
[
20010917,
1818.382,
1811.904,
1816.259,
1782.503,
1784.608,
8260906,
6032725630
],
[
20010918,
1784.608,
1784.591,
1817.559,
1780.046,
1798.622,
6175074,
4747270940
],
[
20010919,
1798.622,
1800.239,
1822.972,
1784.911,
1822.695,
7292669,
5217143750
],
[
20010920,
1822.695,
1826.417,
1836.786,
1814.459,
1818.419,
8715197,
6270838750
],
[
20010921,
1818.419,
1815.562,
1821.341,
1803.802,
1807.019,
13707383,
5144999690
],
[
20010924,
1807.019,
1804.887,
1808.703,
1791.621,
1794.961,
7794230,
3866252810
],
[
20010925,
1794.961,
1799.979,
1813.307,
1788.402,
1793.884,
7074227,
3879626880
],
[
20010926,
1793.884,
1793.651,
1793.67,
1765.169,
1767.814,
6762135,
3720374060
],
[
20010927,
1767.814,
1765.622,
1779.133,
1750.764,
1764.932,
6167968,
4099639060
],
[
20010928,
1764.932,
1766.13,
1774.297,
1751.721,
1764.867,
5863855,
4354290000
],
[
20011008,
1764.867,
1766.133,
1773.798,
1723.04,
1726.533,
4720978,
3301400940
],
[
20011009,
1726.533,
1724.173,
1751.066,
1722.223,
1744.64,
5640031,
3487762810
],
[
20011010,
1744.64,
1744.042,
1744.637,
1683.707,
1686.612,
6850454,
5008204690
],
[
20011011,
1686.612,
1682.317,
1693.215,
1634.208,
1638.326,
8462168,
5378806880
],
[
20011012,
1638.326,
1637.749,
1700.708,
1598.793,
1691.326,
12870193,
8772683750
],
[
20011015,
1691.326,
1692.173,
1703.588,
1670.265,
1687.28,
6689659,
5383448130
],
[
20011016,
1687.28,
1689.187,
1691.651,
1649.201,
1655.902,
5668653,
4020742810
],
[
20011017,
1655.902,
1654.929,
1661.882,
1635.916,
1643.066,
5848359,
3408161880
],
[
20011018,
1643.066,
1642.012,
1651.11,
1609.382,
1615.579,
6471829,
3872794690
],
[
20011019,
1615.579,
1610.445,
1610.445,
1550.912,
1572.453,
11377782,
6770308750
],
[
20011022,
1572.453,
1558.468,
1563.398,
1514.862,
1520.669,
8008601,
4651355940
],
[
20011023,
1520.669,
1642.22,
1670.738,
1625.149,
1670.562,
37543756,
17549061250
],
[
20011024,
1670.562,
1733.637,
1744.923,
1685.716,
1718.06,
33354956,
24759982500
],
[
20011025,
1718.06,
1708.028,
1708.028,
1673.053,
1676.499,
14494377,
12436051250
],
[
20011026,
1676.499,
1669.157,
1681.904,
1651.524,
1677.878,
9601522,
7812440000
],
[
20011029,
1677.878,
1678.725,
1701.124,
1678.725,
1700.477,
9509000,
6765477500
],
[
20011030,
1700.477,
1702.862,
1704.483,
1680.437,
1682.769,
10310847,
5271434380
],
[
20011031,
1682.769,
1678.926,
1689.17,
1655.886,
1689.17,
7731641,
4930860940
],
[
20011101,
1689.17,
1692.351,
1717.736,
1688.095,
1707.754,
9547888,
7312840000
],
[
20011102,
1707.754,
1703.924,
1711.742,
1688.572,
1691.351,
9625065,
5254941880
],
[
20011105,
1691.351,
1687.84,
1688.309,
1671.231,
1679.572,
8749560,
4335850000
],
[
20011106,
1679.572,
1678.173,
1685.519,
1668.658,
1671.278,
6735995,
4198029060
],
[
20011107,
1671.278,
1669.427,
1669.46,
1591.768,
1594.05,
11914083,
6865674380
],
[
20011108,
1594.05,
1566.521,
1605.899,
1550.465,
1605.871,
9157186,
5584953750
],
[
20011109,
1605.871,
1605.076,
1637.903,
1582.851,
1630.359,
9657029,
6471715630
],
[
20011112,
1630.359,
1631.799,
1637.325,
1619.11,
1621.195,
6005700,
4482608130
],
[
20011113,
1621.195,
1609.953,
1623.452,
1598.112,
1615.931,
5573401,
3735970940
],
[
20011114,
1615.931,
1615.752,
1627.972,
1614.593,
1617.102,
4801700,
3173016880
],
[
20011115,
1617.102,
1619.263,
1624.813,
1612.905,
1621.344,
4447500,
2937435940
],
[
20011116,
1621.344,
1725.448,
1734.673,
1644.607,
1646.763,
17699500,
13466400000
],
[
20011119,
1646.763,
1645.092,
1669.987,
1644.816,
1669.894,
6853200,
5308959380
],
[
20011120,
1669.894,
1672.212,
1703.74,
1670.797,
1699.732,
14353100,
10571623750
],
[
20011121,
1699.732,
1700.661,
1707.927,
1690.234,
1705.664,
10728900,
7915235630
],
[
20011122,
1705.664,
1705.924,
1715.926,
1700.51,
1715.813,
9541100,
7889111880
],
[
20011123,
1715.813,
1715.646,
1721.968,
1704.139,
1712.564,
10254900,
7311068130
],
[
20011126,
1712.564,
1710.132,
1710.132,
1695.996,
1705.885,
7893300,
5452571880
],
[
20011127,
1705.885,
1705.509,
1722.62,
1704.851,
1722.589,
7839900,
5832490000
],
[
20011128,
1722.589,
1725.535,
1741.665,
1725.156,
1735,
13331700,
9099995630
],
[
20011129,
1735,
1735.383,
1741.737,
1728.886,
1732.296,
10537600,
8119015630
],
[
20011130,
1732.296,
1732.134,
1748,
1731.964,
1747.993,
12148700,
8423145630
],
[
20011203,
1747.993,
1751.051,
1767.438,
1750.916,
1762.562,
12308900,
9966282500
],
[
20011204,
1762.562,
1763.789,
1770.357,
1754.866,
1769.681,
10210900,
8423788750
],
[
20011205,
1769.681,
1765.563,
1776.019,
1745.105,
1745.227,
13622700,
10982960000
],
[
20011206,
1745.227,
1740.077,
1754.768,
1737.063,
1751.182,
9694300,
9043439380
],
[
20011207,
1751.182,
1752.015,
1756.474,
1743.33,
1745.407,
8245100,
7075285000
],
[
20011210,
1745.407,
1743.625,
1748.968,
1730.806,
1748.682,
7386900,
5999253130
],
[
20011211,
1748.682,
1748.021,
1748.975,
1726.692,
1728.878,
9127800,
6325175630
],
[
20011212,
1728.878,
1724.875,
1728.834,
1714.175,
1715.172,
8719700,
6643463750
],
[
20011213,
1715.172,
1713.78,
1720.55,
1687.087,
1688.013,
8595300,
6472988130
],
[
20011214,
1688.013,
1683.728,
1692.905,
1673.324,
1675.514,
6840601,
5180201880
],
[
20011217,
1675.514,
1673.242,
1680.838,
1662.675,
1665.938,
5152000,
4110355940
],
[
20011218,
1665.938,
1666.514,
1687.769,
1660.497,
1687.29,
6820200,
5607603130
],
[
20011219,
1687.29,
1688.917,
1693.181,
1671.936,
1672.698,
5899801,
5211163130
],
[
20011220,
1672.698,
1669.475,
1669.48,
1628.47,
1631.537,
8320900,
6489420630
],
[
20011221,
1631.537,
1627.439,
1640.793,
1624.496,
1640.142,
5902500,
4309066560
],
[
20011224,
1640.142,
1639.522,
1640.143,
1601.237,
1606.104,
6635700,
4923334060
],
[
20011225,
1606.104,
1604.667,
1613.602,
1593.026,
1611.17,
6263900,
4668021560
],
[
20011226,
1611.17,
1610.648,
1634.33,
1605.146,
1633.643,
7229000,
5329963130
],
[
20011227,
1633.643,
1635.461,
1644.409,
1625.455,
1627.923,
7360700,
6132020000
],
[
20011228,
1627.923,
1626.955,
1639.848,
1619.531,
1639.484,
7060500,
5788818750
],
[
20011231,
1639.484,
1641.428,
1649.8,
1638.316,
1645.971,
10632300,
6353920630
],
[
20020104,
1645.971,
1643.485,
1643.5,
1608.829,
1611.393,
5265300,
3482604060
],
[
20020107,
1611.393,
1605.741,
1605.741,
1584.656,
1596.76,
5134000,
3273247810
],
[
20020108,
1596.76,
1594.867,
1607.722,
1582.448,
1583.461,
6071400,
4025047810
],
[
20020109,
1583.461,
1580.711,
1580.72,
1552.558,
1561.349,
6808601,
4483396880
],
[
20020110,
1561.349,
1556.737,
1580.007,
1523.663,
1576.437,
12487601,
6219619380
],
[
20020111,
1576.437,
1574.261,
1574.268,
1535.284,
1535.593,
5483400,
4559825940
],
[
20020114,
1535.593,
1519.932,
1519.932,
1484.464,
1485.108,
8867100,
5710193750
],
[
20020115,
1485.108,
1475.338,
1491.703,
1458.02,
1459.653,
7312500,
5276911880
],
[
20020116,
1459.653,
1458.843,
1482.178,
1439.4,
1479.619,
6379801,
5789749380
],
[
20020117,
1479.619,
1476.358,
1476.378,
1416.302,
1419.519,
8109100,
5227981560
],
[
20020118,
1419.519,
1405.55,
1434.966,
1376.888,
1415.438,
10553100,
7145716250
],
[
20020121,
1415.438,
1406.997,
1412.212,
1362.618,
1366.968,
5676900,
4781876250
],
[
20020122,
1366.968,
1360.294,
1400.76,
1348.789,
1358.691,
9519900,
6096208750
],
[
20020123,
1358.691,
1355.863,
1445.696,
1346.173,
1444.965,
13839500,
8804593750
],
[
20020124,
1444.965,
1435.319,
1478.54,
1400.354,
1456.404,
17330600,
12071696250
],
[
20020125,
1456.404,
1449.882,
1464.902,
1442.939,
1451.484,
9777400,
7091905630
],
[
20020128,
1451.484,
1444.501,
1448.603,
1357.55,
1359.549,
13984100,
8988113750
],
[
20020129,
1359.549,
1343.358,
1396.108,
1339.2,
1392.775,
8726100,
6006445630
],
[
20020130,
1392.775,
1392.95,
1408.05,
1381.007,
1396.605,
7118000,
4822857190
],
[
20020131,
1396.605,
1413.224,
1501.33,
1413.222,
1491.665,
27589602,
17982561250
],
[
20020201,
1491.665,
1494.577,
1507.639,
1480.77,
1485.77,
18166900,
13016400000
],
[
20020204,
1485.77,
1485.676,
1513.671,
1476.133,
1511.327,
11584700,
8102460630
],
[
20020205,
1511.327,
1510.567,
1522.324,
1502.086,
1518.28,
13974400,
9364809380
],
[
20020206,
1518.28,
1517.813,
1521.558,
1484.247,
1485.802,
11856200,
8025753750
],
[
20020207,
1485.802,
1482.357,
1521.027,
1481.068,
1515.394,
12798700,
8823511880
],
[
20020208,
1515.394,
1520.717,
1530.126,
1506.069,
1506.615,
9404000,
6845197500
],
[
20020225,
1506.615,
1540.493,
1544.574,
1521.66,
1530.284,
11375700,
8265858130
],
[
20020226,
1530.284,
1529.376,
1531.717,
1507.575,
1531.43,
9296600,
6630672500
],
[
20020227,
1531.43,
1531.317,
1544.921,
1524.685,
1538.319,
11617100,
7038142500
],
[
20020228,
1538.319,
1537.926,
1544.394,
1521.083,
1524.701,
9027800,
6504765000
],
[
20020301,
1524.701,
1521.528,
1521.567,
1501.556,
1502.54,
7298201,
5523418130
],
[
20020304,
1502.54,
1497.827,
1527.4,
1494.834,
1526.804,
7526300,
5573279380
],
[
20020305,
1526.804,
1529.298,
1566.066,
1529.298,
1560.079,
18763600,
12438812500
],
[
20020306,
1560.079,
1564.694,
1594.667,
1563.923,
1569.208,
21051700,
16214352500
],
[
20020307,
1569.208,
1569.172,
1613.256,
1569.073,
1613.001,
22017900,
16694921250
],
[
20020308,
1613.001,
1622.869,
1645.292,
1611.228,
1640.256,
33084300,
23828010000
],
[
20020311,
1640.256,
1643.59,
1664.519,
1632.615,
1664.094,
36350700,
21287872500
],
[
20020312,
1664.094,
1665.237,
1672.039,
1641.583,
1643.692,
30771400,
22291020000
],
[
20020313,
1643.692,
1636.945,
1655.634,
1621.797,
1623.432,
19757200,
15787237500
],
[
20020314,
1623.432,
1621.079,
1665.785,
1621.079,
1665.151,
16495100,
12866096250
],
[
20020315,
1665.151,
1671.825,
1676.506,
1620.562,
1620.976,
17542200,
15303350000
],
[
20020318,
1620.976,
1641.429,
1657.678,
1610.993,
1623.884,
16323000,
11684116250
],
[
20020319,
1623.884,
1624.319,
1665.622,
1624.29,
1665.357,
17211900,
14494296250
],
[
20020320,
1665.357,
1673.265,
1686.105,
1664.368,
1682.51,
26220600,
20311537500
],
[
20020321,
1682.51,
1686.946,
1693.873,
1675.245,
1685.017,
18358166,
14749020000
],
[
20020322,
1685.017,
1684.071,
1684.461,
1659.516,
1669.694,
13586600,
11142367500
],
[
20020325,
1669.694,
1667.853,
1677.045,
1663.395,
1675.289,
11101700,
9664671250
],
[
20020326,
1675.289,
1674.704,
1675.21,
1641.914,
1649.484,
13766799,
10288308750
],
[
20020327,
1649.484,
1646.679,
1655.176,
1635.816,
1654.231,
9183000,
7816612500
],
[
20020328,
1654.231,
1653.983,
1666.515,
1645.34,
1650.673,
9549300,
9032368750
],
[
20020329,
1650.673,
1648.087,
1648.087,
1596.254,
1603.905,
15007400,
12098887500
],
[
20020401,
1603.905,
1598.026,
1609.917,
1589.407,
1608.506,
9246300,
7113985000
],
[
20020402,
1608.506,
1608.519,
1610.727,
1575.972,
1582.883,
10704700,
7913958750
],
[
20020403,
1582.883,
1582.744,
1603.798,
1582.672,
1594.508,
9056800,
6710523750
],
[
20020404,
1594.508,
1595.018,
1643.54,
1583.634,
1641.699,
13272800,
9569175000
],
[
20020405,
1641.699,
1650.504,
1657.094,
1628.546,
1634.643,
13270200,
10183404380
],
[
20020408,
1634.643,
1633.831,
1643.676,
1631.067,
1640.65,
7840400,
6698720630
],
[
20020409,
1640.65,
1641.847,
1671.863,
1640.692,
1667.522,
18754700,
16931501250
],
[
20020410,
1667.522,
1670.802,
1677.938,
1663.473,
1677.658,
14493700,
12817203750
],
[
20020411,
1677.658,
1679.341,
1680.298,
1649.269,
1649.53,
11766400,
9992080000
],
[
20020412,
1649.53,
1648.454,
1664.415,
1648.454,
1658.979,
11237800,
8892155630
],
[
20020415,
1658.979,
1660.572,
1664.524,
1638.638,
1649.5,
10513300,
7538033130
],
[
20020416,
1649.5,
1647.508,
1654.744,
1635.751,
1640.285,
7547600,
6515857500
],
[
20020417,
1640.285,
1641.724,
1649.433,
1630.228,
1644.395,
9050200,
6295121880
],
[
20020418,
1644.395,
1644.147,
1646.252,
1626.034,
1628.137,
9560200,
7689960000
],
[
20020419,
1628.137,
1625.249,
1635.529,
1603.956,
1635.172,
10622400,
8564050630
],
[
20020422,
1635.172,
1633.642,
1637.185,
1619.158,
1627.48,
6609401,
5641933750
],
[
20020423,
1627.48,
1626.63,
1634.863,
1621.866,
1624.546,
6396100,
5265225000
],
[
20020424,
1624.546,
1623.468,
1626.385,
1609.205,
1611.051,
6859500,
5270201880
],
[
20020425,
1611.051,
1609.936,
1616.763,
1603.637,
1615.919,
5909900,
5069207810
],
[
20020426,
1615.919,
1615.519,
1643.153,
1615.519,
1640.589,
9104900,
7497190630
],
[
20020429,
1640.589,
1643.549,
1667.159,
1640.559,
1665.812,
12737100,
11100216250
],
[
20020430,
1665.812,
1668.313,
1673.75,
1657.817,
1667.749,
11275200,
10837828750
],
[
20020508,
1667.749,
1669.871,
1670.917,
1651.691,
1652.368,
5335500,
5236770630
],
[
20020509,
1652.368,
1648.46,
1659.252,
1646.816,
1650.578,
6538500,
6052170000
],
[
20020510,
1650.578,
1650.913,
1652.288,
1636.86,
1638.198,
6997300,
6503623750
],
[
20020513,
1638.198,
1634.901,
1634.916,
1618.464,
1623.94,
6777300,
6262998130
],
[
20020514,
1623.94,
1622.331,
1629.881,
1613.554,
1616.231,
6308200,
6205409380
],
[
20020515,
1616.231,
1614.9,
1618.14,
1597.916,
1598.354,
7819100,
6851160000
],
[
20020516,
1598.354,
1592.236,
1592.237,
1546.941,
1549.501,
10526900,
8446470000
],
[
20020517,
1549.501,
1549.083,
1570.149,
1540.576,
1567.497,
8445100,
7875441880
],
[
20020520,
1567.497,
1564.968,
1564.982,
1529.348,
1541.53,
6012900,
5071495000
],
[
20020521,
1541.53,
1575.022,
1599.113,
1564.546,
1588.108,
12498900,
10427692500
],
[
20020522,
1588.108,
1590.794,
1591.034,
1563.164,
1564.489,
7702500,
6120363750
],
[
20020523,
1564.489,
1571.075,
1585.742,
1568.104,
1571.611,
9149000,
6934201880
],
[
20020524,
1571.611,
1572.938,
1574.134,
1544.423,
1549.466,
6374700,
5225714060
],
[
20020527,
1549.466,
1555.042,
1562.633,
1545.622,
1555.048,
4682100,
3788623750
],
[
20020528,
1555.048,
1557.624,
1569.411,
1557.232,
1558.524,
4680600,
4089557810
],
[
20020529,
1558.524,
1558.131,
1558.145,
1520.125,
1524.806,
6605600,
5077518750
],
[
20020530,
1524.806,
1524.218,
1530.773,
1506.542,
1523.522,
6713300,
5400516880
],
[
20020531,
1523.522,
1523.014,
1532.034,
1513.257,
1515.733,
4850400,
4124154060
],
[
20020603,
1515.733,
1510.247,
1510.259,
1480.085,
1483.348,
6233401,
5158199690
],
[
20020604,
1483.348,
1484.008,
1498.051,
1474.363,
1490.514,
5546201,
4391159690
],
[
20020605,
1490.514,
1491.074,
1491.074,
1460.481,
1462,
5415900,
4207617810
],
[
20020606,
1462,
1458.611,
1532.735,
1455.305,
1521.263,
10962100,
8654916250
],
[
20020607,
1521.263,
1522.879,
1540.825,
1508.43,
1529.507,
11445400,
9337991880
],
[
20020610,
1529.507,
1529.336,
1529.378,
1511.257,
1517.23,
5479400,
4358651880
],
[
20020611,
1517.23,
1515.993,
1534.377,
1515.746,
1530.963,
5805300,
4781888750
],
[
20020612,
1530.963,
1531.75,
1531.75,
1513.919,
1524.842,
11734300,
4476743130
],
[
20020613,
1524.842,
1524.772,
1529.436,
1511.219,
1511.711,
5775801,
3907997810
],
[
20020614,
1511.711,
1508.642,
1508.647,
1493.244,
1494.246,
5461500,
3769193750
],
[
20020617,
1494.246,
1489.135,
1496.839,
1481.246,
1496.242,
4482200,
2917967810
],
[
20020618,
1496.242,
1496.831,
1527.765,
1496.805,
1524.068,
8365200,
5488623750
],
[
20020619,
1524.068,
1523.953,
1524.011,
1506.432,
1507.668,
4434300,
3031249690
],
[
20020620,
1507.668,
1511.115,
1528.358,
1510.528,
1516.151,
5680500,
3876610000
],
[
20020621,
1516.151,
1517.275,
1564.922,
1517.255,
1562.722,
17967800,
12360775000
],
[
20020624,
1562.722,
1704.698,
1709.066,
1647.498,
1707.313,
85051896,
53198040000
],
[
20020625,
1707.313,
1718.234,
1748.89,
1690.613,
1706.591,
52889904,
40354027500
],
[
20020626,
1706.591,
1698.11,
1719.084,
1684.913,
1712.91,
29518700,
23376420000
],
[
20020627,
1712.91,
1714.744,
1730.673,
1706.14,
1723.545,
26111900,
19939251250
],
[
20020628,
1723.545,
1724.727,
1747.233,
1710.999,
1732.755,
40515800,
28413195000
],
[
20020701,
1732.755,
1736.293,
1740.381,
1712.772,
1713.705,
20825400,
14944960000
],
[
20020702,
1713.705,
1707.447,
1725.894,
1698.832,
1724.949,
15195000,
12875245000
],
[
20020703,
1724.949,
1727.09,
1736.078,
1719.622,
1730.919,
15529100,
13421116250
],
[
20020704,
1730.919,
1731.899,
1735.829,
1710.288,
1713.135,
17093600,
13176298750
],
[
20020705,
1713.135,
1709.842,
1722.48,
1704.187,
1722.188,
14110100,
11091697500
],
[
20020708,
1722.188,
1723.579,
1737.859,
1721.124,
1732.934,
12441400,
11257761250
],
[
20020709,
1732.934,
1733.834,
1741.918,
1724.391,
1729.986,
11637700,
10558036250
],
[
20020710,
1729.986,
1728.517,
1729.734,
1698.829,
1701.824,
15511800,
12283042500
],
[
20020711,
1701.824,
1698.213,
1712.199,
1689.223,
1696.94,
11288600,
9491441250
],
[
20020712,
1696.94,
1696.644,
1706.437,
1693.211,
1698.298,
9034300,
8484571880
],
[
20020715,
1698.298,
1696.808,
1697.379,
1685.538,
1687.945,
9649800,
8186136880
],
[
20020716,
1687.945,
1687.666,
1704.769,
1686.81,
1691.623,
7960800,
7031970630
],
[
20020717,
1691.623,
1692.447,
1702.236,
1680.199,
1701.718,
7408900,
6361621880
],
[
20020718,
1701.718,
1703.808,
1711.686,
1695.396,
1704.912,
9559200,
8247313750
],
[
20020719,
1704.912,
1706.359,
1714.09,
1703.381,
1713.861,
8058900,
7540211880
],
[
20020722,
1713.861,
1712.018,
1712.326,
1678.499,
1681.009,
10196000,
8456671880
],
[
20020723,
1681.009,
1676.904,
1684.655,
1670.379,
1673.861,
7420500,
6779492500
],
[
20020724,
1673.861,
1673.682,
1679.663,
1667.44,
1672.4,
6068000,
5377310000
],
[
20020725,
1672.4,
1675.473,
1682.886,
1662.38,
1665.109,
6629800,
5311691880
],
[
20020726,
1665.109,
1665.089,
1670.231,
1656.823,
1657.499,
5912700,
4942847810
],
[
20020729,
1657.499,
1654.925,
1665.955,
1647.265,
1665.674,
6171200,
4954139060
],
[
20020730,
1665.674,
1666.579,
1672.12,
1656.852,
1669.002,
7452200,
6268240000
],
[
20020731,
1669.002,
1667.623,
1671.48,
1649.007,
1651.594,
6414000,
5454498750
],
[
20020801,
1651.594,
1650.054,
1659.966,
1639.225,
1653.008,
5965300,
4811350000
],
[
20020802,
1653.008,
1653.638,
1662.715,
1653.167,
1661.871,
5283500,
4189268750
],
[
20020805,
1661.871,
1661.404,
1661.581,
1652.4,
1653.957,
4460800,
4149486880
],
[
20020806,
1653.957,
1652.942,
1679.811,
1649.893,
1670.619,
8063100,
6551085630
],
[
20020807,
1670.619,
1670.173,
1670.808,
1663.927,
1668.065,
4228900,
3681794060
],
[
20020808,
1668.065,
1668.513,
1675.302,
1657.468,
1659.802,
5041900,
4162255000
],
[
20020809,
1659.802,
1658.443,
1658.772,
1642.771,
1647.046,
5503100,
4940853130
],
[
20020812,
1647.046,
1642.477,
1642.593,
1633.094,
1634.566,
5140200,
4434398130
],
[
20020813,
1634.566,
1633.677,
1642.411,
1633.547,
1636.632,
3718100,
3234214690
],
[
20020814,
1636.632,
1636.889,
1647.086,
1635.287,
1646.722,
4120800,
3194771880
],
[
20020815,
1646.722,
1646.616,
1647.07,
1632.133,
1634.366,
4488800,
3395824060
],
[
20020816,
1634.366,
1632.961,
1652.98,
1624.049,
1646.792,
7805800,
5575268750
],
[
20020819,
1646.792,
1645.931,
1650.086,
1641.403,
1644.301,
4212100,
3579265940
],
[
20020820,
1644.301,
1644.616,
1673.915,
1644.248,
1671.351,
10656400,
7683365630
],
[
20020821,
1671.351,
1671.991,
1677.954,
1668.364,
1673.549,
7388100,
6131586880
],
[
20020822,
1673.549,
1672.696,
1696.277,
1672.427,
1686.111,
12210700,
9774311250
],
[
20020823,
1686.111,
1686.296,
1688.124,
1679.115,
1683.207,
6964500,
6344268750
],
[
20020826,
1683.207,
1682.136,
1682.316,
1668.823,
1670.685,
6019600,
5469530000
],
[
20020827,
1670.685,
1670.627,
1680.063,
1670.112,
1679.691,
7445300,
7204788130
],
[
20020828,
1679.691,
1680.754,
1683.505,
1675.525,
1676.77,
7490029,
6627886880
],
[
20020829,
1676.77,
1676.858,
1680.173,
1665.724,
1667.318,
5690800,
4605190940
],
[
20020830,
1667.318,
1666.979,
1669.14,
1664.822,
1666.618,
4658700,
4330966880
],
[
20020902,
1666.618,
1666.341,
1669.905,
1663.172,
1668.774,
4640300,
3838687810
],
[
20020903,
1668.774,
1669.585,
1680.279,
1669.577,
1674.07,
6252800,
4502165940
],
[
20020904,
1674.07,
1674.453,
1675.965,
1662.489,
1663.972,
5036100,
4207710000
],
[
20020905,
1663.972,
1662.892,
1662.899,
1639.821,
1641.807,
8241600,
6363701880
],
[
20020906,
1641.807,
1639.888,
1644.795,
1629.928,
1631.384,
6983400,
5424378750
],
[
20020909,
1631.384,
1628.452,
1628.452,
1617.009,
1621.582,
5353900,
4267691880
],
[
20020910,
1621.582,
1620.282,
1627.35,
1619.33,
1625.111,
6982800,
4080371880
],
[
20020911,
1625.111,
1625.326,
1626.842,
1605.977,
1620.355,
6225000,
4409098130
],
[
20020912,
1620.355,
1619.94,
1631.665,
1614.599,
1624.558,
5083100,
3879026880
],
[
20020913,
1624.558,
1624.502,
1626.069,
1621.424,
1625.759,
3541400,
3407443750
],
[
20020916,
1625.759,
1624.133,
1624.137,
1598.74,
1604.083,
6453600,
4811093750
],
[
20020917,
1604.083,
1603.457,
1612.015,
1593.981,
1604.881,
6095200,
4381738750
],
[
20020918,
1604.881,
1603.613,
1605.216,
1593.526,
1594.584,
4372000,
3771623750
],
[
20020919,
1594.584,
1593.573,
1623.653,
1585.068,
1619.354,
7208900,
5842885000
],
[
20020920,
1619.354,
1618.2,
1618.2,
1602.885,
1604.913,
4227100,
3962043750
],
[
20020923,
1604.913,
1602.276,
1604.295,
1597.287,
1602.591,
3573500,
2869485000
],
[
20020924,
1602.591,
1602.203,
1602.285,
1594.282,
1596.732,
4245900,
3429896880
],
[
20020925,
1596.732,
1595.806,
1602.354,
1590.494,
1597.837,
4409800,
3931279690
],
[
20020926,
1597.837,
1597.854,
1599.983,
1586.53,
1587.649,
5777700,
4582341880
],
[
20020927,
1587.649,
1587.243,
1591.837,
1577.53,
1581.618,
6240900,
4409333130
],
[
20021008,
1581.618,
1577.052,
1577.052,
1558.476,
1562.993,
3511700,
2743302810
],
[
20021009,
1562.993,
1570.649,
1571.523,
1534.911,
1535.366,
19118400,
7776138130
],
[
20021010,
1535.366,
1532.181,
1542.564,
1528.352,
1530.407,
7217300,
3785101880
],
[
20021011,
1530.407,
1532.136,
1536.873,
1521.911,
1524.051,
8199300,
4836951880
],
[
20021014,
1524.051,
1522.872,
1532.63,
1509.136,
1531.676,
6573200,
4195782810
],
[
20021015,
1531.676,
1531.581,
1534.58,
1522.101,
1524.728,
4701200,
3060313130
],
[
20021016,
1524.728,
1524.908,
1548.525,
1524.908,
1537.388,
6384601,
4139385000
],
[
20021017,
1537.388,
1537.965,
1538.794,
1511.398,
1513.097,
5110100,
3492705000
],
[
20021018,
1513.097,
1511.177,
1523.831,
1500.543,
1519.539,
5077600,
3632107810
],
[
20021021,
1519.539,
1519.205,
1525.256,
1512.327,
1524.925,
3884600,
2986795000
],
[
20021022,
1524.925,
1525.08,
1553.865,
1525.065,
1548.104,
7363100,
5643713750
],
[
20021023,
1548.104,
1549.766,
1550.088,
1539.476,
1548.965,
5245500,
4212737810
],
[
20021024,
1548.965,
1549.785,
1550.431,
1535.9,
1536.52,
5153900,
4275155940
],
[
20021025,
1536.52,
1535.796,
1542.592,
1517.415,
1520.313,
6455700,
4547080000
],
[
20021028,
1520.313,
1518.086,
1518.601,
1500.007,
1502.716,
6507300,
4218756880
],
[
20021029,
1502.716,
1501.381,
1511.765,
1488.679,
1510.882,
6813100,
4408917810
],
[
20021030,
1510.882,
1511.112,
1513.461,
1498.448,
1509.707,
8251400,
3782618750
],
[
20021031,
1509.707,
1510.03,
1521.871,
1505.999,
1507.496,
7586201,
3502064690
],
[
20021101,
1507.496,
1507.383,
1511.095,
1498.213,
1510.76,
6107001,
3368208750
],
[
20021104,
1510.76,
1516.22,
1532.226,
1515.072,
1531.842,
7102800,
4535390000
],
[
20021105,
1531.842,
1533.81,
1565.227,
1532.288,
1558.239,
15686700,
10865348750
],
[
20021106,
1558.239,
1558.914,
1559.225,
1548.728,
1552.561,
8156400,
6297717500
],
[
20021107,
1552.561,
1554.043,
1559.821,
1546.265,
1554.237,
8131801,
5703075630
],
[
20021108,
1554.237,
1569.999,
1573.104,
1517.391,
1522.187,
12127700,
7783065000
],
[
20021111,
1522.187,
1519.603,
1526.132,
1501.989,
1504.403,
5626400,
3963931880
],
[
20021112,
1504.403,
1504.576,
1517.717,
1481.161,
1485.913,
9789700,
6362981880
],
[
20021113,
1485.913,
1483.712,
1491.236,
1461.26,
1490.464,
8028000,
5465478130
],
[
20021114,
1490.464,
1488.914,
1489.14,
1459.709,
1460.795,
6492900,
5054971880
],
[
20021115,
1460.795,
1455.98,
1481.22,
1451.392,
1463.691,
7288200,
5385145630
],
[
20021118,
1463.691,
1463.724,
1468.325,
1447.491,
1451.29,
4635300,
3744641880
],
[
20021119,
1451.29,
1450.703,
1464.763,
1441.731,
1462.174,
4980700,
3774252810
],
[
20021120,
1462.174,
1459.212,
1459.212,
1423.803,
1425.843,
7054400,
4927904690
],
[
20021121,
1425.843,
1421.233,
1421.233,
1389.289,
1390.629,
8854800,
5651008750
],
[
20021122,
1390.629,
1392.574,
1408.999,
1375.539,
1395.497,
8541900,
5547687500
],
[
20021125,
1395.497,
1393.341,
1403.513,
1383.09,
1398.438,
5364400,
3489413750
],
[
20021126,
1398.438,
1398.438,
1408.793,
1371.007,
1371.167,
6775801,
4291613750
],
[
20021127,
1371.167,
1365.824,
1383.997,
1353.139,
1378.752,
8835000,
5458558130
],
[
20021128,
1378.752,
1378.142,
1417.848,
1372.381,
1417.525,
9622900,
6341840000
],
[
20021129,
1417.525,
1420.429,
1450.187,
1409.2,
1434.182,
21439700,
12802017500
],
[
20021202,
1434.182,
1432.029,
1432.029,
1394.911,
1395.675,
8684900,
5823430000
],
[
20021203,
1395.675,
1391.718,
1409.889,
1388.513,
1408.843,
6341000,
4308322810
],
[
20021204,
1408.843,
1414.887,
1432.898,
1406.613,
1414.454,
9306000,
6634546250
],
[
20021205,
1414.454,
1411.89,
1411.89,
1395.079,
1404.88,
5569800,
4040035000
],
[
20021206,
1404.88,
1404.925,
1416.997,
1396.205,
1405.525,
4447300,
3359054060
],
[
20021209,
1405.525,
1404.513,
1410.794,
1395.926,
1400.867,
4038300,
2848165940
],
[
20021210,
1400.867,
1400.558,
1406.895,
1383.569,
1383.84,
6045300,
4411084690
],
[
20021211,
1383.84,
1381.399,
1383.152,
1367.312,
1379.195,
5247800,
3708062810
],
[
20021212,
1379.195,
1378.817,
1399.766,
1378.813,
1383.91,
6552300,
3968507810
],
[
20021213,
1383.91,
1375.779,
1401.602,
1367.934,
1396.898,
6903001,
4725832190
],
[
20021216,
1396.898,
1397.721,
1409.943,
1392.888,
1408.515,
7594400,
5334785000
],
[
20021217,
1408.515,
1409.173,
1418.205,
1403.584,
1416.096,
6702700,
4836217810
],
[
20021218,
1416.096,
1416.671,
1424.478,
1409.835,
1411.719,
7271200,
5359148130
],
[
20021219,
1411.719,
1411.276,
1414.288,
1402.642,
1413.597,
5598400,
4269595940
],
[
20021220,
1413.597,
1414.345,
1431.364,
1410.46,
1427.936,
7227100,
5419815630
],
[
20021223,
1427.936,
1429.951,
1439.85,
1429.293,
1430.199,
8299900,
5627800000
],
[
20021224,
1430.199,
1429.531,
1431.124,
1420.38,
1430.827,
6286700,
4684130630
],
[
20021225,
1430.827,
1431.588,
1433.787,
1420.93,
1421.515,
6762700,
4786427810
],
[
20021226,
1421.515,
1419.965,
1420.003,
1382.358,
1384.152,
12554400,
7366368130
],
[
20021227,
1384.152,
1379.328,
1389.328,
1367.852,
1382.971,
8293600,
5802928750
],
[
20021230,
1382.971,
1379.737,
1379.753,
1358.433,
1366.362,
7791300,
5441173750
],
[
20021231,
1366.362,
1364.968,
1370.526,
1348.714,
1357.654,
9892700,
6105621880
],
[
20030102,
1357.654,
1347.433,
1351.344,
1317.468,
1320.63,
6500700,
3992889060
],
[
20030103,
1320.63,
1317.583,
1323.628,
1312.796,
1319.868,
4576474,
2793520000
],
[
20030106,
1319.868,
1319.688,
1334.887,
1311.684,
1334.679,
6750100,
4041578750
],
[
20030107,
1334.679,
1335.632,
1346.819,
1326.191,
1332.061,
7343200,
4471625000
],
[
20030108,
1332.061,
1331.441,
1373.116,
1330.451,
1372.067,
9823400,
5683200000
],
[
20030109,
1372.067,
1374.618,
1402.286,
1365.37,
1397.384,
18529300,
11393615000
],
[
20030110,
1397.384,
1398.377,
1411.374,
1384.63,
1384.859,
16263300,
10683680000
],
[
20030113,
1384.859,
1381.87,
1391.187,
1378.647,
1386.314,
8607700,
5930495000
],
[
20030114,
1386.314,
1386.897,
1476.912,
1386.592,
1466.851,
41012400,
23535100000
],
[
20030115,
1466.851,
1477.454,
1485.795,
1448.271,
1459.92,
37023000,
21700755000
],
[
20030116,
1459.92,
1458.866,
1486.059,
1454.546,
1485.618,
24575400,
16006000000
],
[
20030117,
1485.618,
1488.265,
1492.723,
1472.96,
1478.675,
21566700,
13633927500
],
[
20030120,
1478.675,
1475.711,
1482.943,
1458.117,
1482.681,
22487800,
11284691250
],
[
20030121,
1482.681,
1485.87,
1489.551,
1454.611,
1454.891,
17551200,
10314684380
],
[
20030122,
1454.891,
1448.826,
1463.938,
1446.348,
1460.53,
12139944,
7933576880
],
[
20030123,
1460.53,
1460.249,
1470.327,
1448.701,
1450.616,
11427599,
7516205000
],
[
20030124,
1450.616,
1449.504,
1483.557,
1448.011,
1479.07,
14814600,
9364666880
],
[
20030127,
1479.07,
1481.609,
1500.384,
1480.967,
1496.157,
14672600,
9578025630
],
[
20030128,
1496.157,
1497.098,
1502.432,
1489.165,
1500.639,
10478500,
7385133750
],
[
20030129,
1500.639,
1501.286,
1508.588,
1498.372,
1499.815,
12698300,
8349480630
],
[
20030210,
1499.815,
1499.166,
1499.641,
1477.517,
1480.169,
7999500,
5152615940
],
[
20030211,
1480.169,
1478.046,
1492.894,
1476.874,
1492.764,
5979700,
4429543750
],
[
20030212,
1492.764,
1493.248,
1510.985,
1486.313,
1510.671,
10627700,
7613083130
],
[
20030213,
1510.671,
1512.285,
1519.29,
1502.431,
1504.338,
13093300,
9590115000
],
[
20030214,
1504.338,
1503.373,
1515.255,
1500.983,
1510.95,
9248600,
7083001880
],
[
20030217,
1510.95,
1510.64,
1514.636,
1490.918,
1496.523,
11086400,
7890346880
],
[
20030218,
1496.523,
1495.141,
1500.293,
1488.827,
1496.468,
7252743,
5527053750
],
[
20030219,
1496.468,
1496.651,
1511.132,
1490.022,
1510.803,
12157155,
6911017500
],
[
20030220,
1510.803,
1513.007,
1517.766,
1507.227,
1509.486,
10019900,
7154948750
],
[
20030221,
1509.486,
1508.077,
1508.129,
1476.415,
1478.871,
12053400,
8170891880
],
[
20030224,
1478.871,
1476.07,
1488.072,
1474.471,
1481.936,
7947700,
5768507500
],
[
20030225,
1481.936,
1481.106,
1511.649,
1481.106,
1511.275,
12912800,
8746187500
],
[
20030226,
1511.275,
1513.493,
1515.457,
1506.553,
1513.175,
8486200,
6434831880
],
[
20030227,
1513.175,
1514.024,
1524.751,
1508.747,
1513.704,
10416100,
6899608130
],
[
20030228,
1513.704,
1512.865,
1514.502,
1501.424,
1511.932,
8360100,
6120043750
],
[
20030303,
1511.932,
1511.585,
1525.699,
1511.045,
1525.483,
10236144,
8185411880
],
[
20030304,
1525.483,
1527.449,
1529.752,
1517.859,
1524.304,
9198499,
7596248130
],
[
20030305,
1524.304,
1524.077,
1524.123,
1508.251,
1517.179,
8142890,
6285591880
],
[
20030306,
1517.179,
1516.601,
1517.348,
1494.241,
1498.343,
9982208,
7304290630
],
[
20030307,
1498.343,
1495.694,
1502.428,
1489.384,
1493.093,
8335401,
5924448130
],
[
20030310,
1493.093,
1492.209,
1496.164,
1467.639,
1468.919,
8947347,
6341021250
],
[
20030311,
1468.919,
1467.551,
1473.955,
1463.584,
1469.548,
6336210,
4695946560
],
[
20030312,
1469.548,
1468.747,
1475.287,
1458.5,
1475.008,
6403671,
4665014690
],
[
20030313,
1475.008,
1475.037,
1477.858,
1463.33,
1464.649,
6033789,
4723874690
],
[
20030314,
1464.649,
1464.992,
1471.499,
1461.351,
1466.044,
5613442,
4274660000
],
[
20030317,
1466.044,
1465.144,
1469.533,
1453.368,
1469.274,
7187381,
5182568750
],
[
20030318,
1469.274,
1468.986,
1478.995,
1458.979,
1459.892,
7088745,
5252868130
],
[
20030319,
1459.892,
1458.582,
1475.844,
1452.592,
1469.96,
7637422,
5726435630
],
[
20030320,
1469.96,
1469.663,
1477.253,
1460.799,
1464.54,
7655740,
5749962500
],
[
20030321,
1464.54,
1464.184,
1475.809,
1461.915,
1474.657,
7617922,
5048463750
],
[
20030324,
1474.657,
1474.591,
1477.974,
1470.435,
1477.766,
6524191,
4484137810
],
[
20030325,
1477.766,
1478.053,
1478.405,
1461.754,
1462.4,
6475235,
5034687810
],
[
20030326,
1462.4,
1461.321,
1465.425,
1452.891,
1456.271,
6271469,
5008053130
],
[
20030327,
1456.271,
1455.439,
1507.668,
1447.014,
1499.347,
15051894,
11094010000
],
[
20030328,
1499.347,
1498.455,
1508.263,
1488.601,
1491.941,
14660785,
11204421250
],
[
20030331,
1491.941,
1491.391,
1511.22,
1490.986,
1510.578,
11841571,
9020447500
],
[
20030401,
1510.578,
1513.001,
1525.235,
1508.844,
1522.546,
15222781,
11762211250
],
[
20030402,
1522.546,
1522.491,
1525.769,
1516.788,
1521.32,
11090214,
7883659380
],
[
20030403,
1521.32,
1521.356,
1522.671,
1510.512,
1511.729,
9479199,
7244443750
],
[
20030404,
1511.729,
1510.222,
1521.783,
1509.61,
1521.128,
10240916,
7722955630
],
[
20030407,
1521.128,
1521.898,
1530.371,
1512.5,
1515.132,
13549293,
9793485630
],
[
20030408,
1515.132,
1515.645,
1523.947,
1513.235,
1520.551,
16253782,
11405372500
],
[
20030409,
1520.551,
1519.985,
1545.336,
1510.344,
1543.674,
31762636,
18831223750
],
[
20030410,
1543.674,
1546.507,
1559.869,
1541.289,
1551.18,
43111016,
25276107500
],
[
20030411,
1551.18,
1552.004,
1581.699,
1548.529,
1576.86,
39418800,
23107810000
],
[
20030414,
1576.86,
1581.38,
1616.654,
1581.204,
1616.072,
46769752,
30599430000
],
[
20030415,
1616.072,
1619.95,
1632.092,
1606.726,
1631.47,
38151012,
27973087500
],
[
20030416,
1631.47,
1633.53,
1649.603,
1598.828,
1606.24,
44806840,
33518757500
],
[
20030417,
1606.24,
1606.233,
1621.229,
1595.627,
1613.604,
32118988,
23319690000
],
[
20030418,
1613.604,
1616.905,
1620.806,
1596.668,
1603.077,
27414894,
19793436250
],
[
20030421,
1603.077,
1598.504,
1598.583,
1557.121,
1571.714,
25098944,
17700247500
],
[
20030422,
1571.714,
1570.574,
1575.796,
1563.589,
1568.692,
13557199,
10007189380
],
[
20030423,
1568.692,
1568.133,
1569.785,
1540.067,
1541.96,
17664770,
12803645000
],
[
20030424,
1541.96,
1538.58,
1542.106,
1492.904,
1503.59,
24854482,
16087603750
],
[
20030425,
1503.59,
1501.569,
1513.332,
1481.068,
1487.147,
13901836,
10041754380
],
[
20030428,
1487.147,
1483.466,
1538.594,
1473.266,
1537.691,
26462608,
19483490000
],
[
20030429,
1537.691,
1535.88,
1535.88,
1508.32,
1509.313,
20674900,
15826240000
],
[
20030430,
1509.313,
1511.154,
1539.573,
1510.601,
1521.444,
20966324,
15675221250
],
[
20030512,
1521.444,
1522.981,
1536.893,
1511.871,
1531.867,
17378744,
13231712500
],
[
20030513,
1531.867,
1533.08,
1534.803,
1481.745,
1485.307,
25529590,
17854608750
],
[
20030514,
1485.307,
1480.111,
1523.324,
1477.252,
1522.924,
20254406,
13686120000
],
[
20030515,
1522.924,
1524.499,
1555.557,
1516.425,
1555.285,
26715502,
18580798750
],
[
20030516,
1555.285,
1555.907,
1560.724,
1543.167,
1554.452,
18130438,
13846645000
],
[
20030519,
1554.452,
1557.294,
1563.107,
1546.752,
1555.447,
16507581,
11509472500
],
[
20030520,
1555.447,
1553.691,
1553.845,
1530.667,
1535.52,
13266615,
9327630000
],
[
20030521,
1535.52,
1534.601,
1547.314,
1530.046,
1533.483,
10444031,
7705705630
],
[
20030522,
1533.483,
1532.185,
1546.393,
1522.187,
1546.113,
10989875,
8241790630
],
[
20030523,
1546.113,
1547.155,
1571.689,
1547.089,
1560.955,
20813338,
15523835000
],
[
20030526,
1560.955,
1563.205,
1574.386,
1561.04,
1569.512,
17357022,
12493192500
],
[
20030527,
1569.512,
1572.308,
1575.626,
1558.126,
1568.341,
15966476,
12030871250
],
[
20030528,
1568.341,
1569.328,
1576.624,
1549.062,
1551.811,
17345720,
12434883750
],
[
20030529,
1551.811,
1549.052,
1568.542,
1543.341,
1568.156,
16911020,
13371712500
],
[
20030530,
1568.156,
1570.92,
1581.612,
1567.28,
1576.261,
18321274,
14534563750
],
[
20030602,
1576.261,
1577.987,
1578.868,
1564.611,
1576.528,
13112817,
10551492500
],
[
20030603,
1576.528,
1577.078,
1582.412,
1561.082,
1562.237,
12665087,
9982816250
],
[
20030604,
1562.237,
1560.667,
1574.768,
1546.621,
1574.111,
15927706,
11491873750
],
[
20030605,
1574.111,
1575.308,
1575.635,
1555.449,
1556.249,
13022067,
9466433130
],
[
20030606,
1556.249,
1553.195,
1557.763,
1538.097,
1538.92,
13874500,
9211238130
],
[
20030609,
1538.92,
1536.273,
1548.141,
1527.835,
1530.215,
11346522,
7796983750
],
[
20030610,
1530.215,
1529.533,
1541.386,
1529.515,
1538.762,
8163290,
5869898130
],
[
20030611,
1538.762,
1540.716,
1566.902,
1540.704,
1565.84,
15511866,
9414198750
],
[
20030612,
1565.84,
1566.921,
1569.126,
1556.529,
1562.106,
9547458,
6839581880
],
[
20030613,
1562.106,
1562.609,
1572.413,
1560.301,
1566.766,
11378883,
7710936880
],
[
20030616,
1566.766,
1568.188,
1569.547,
1555.372,
1559.705,
9221960,
6881059380
],
[
20030617,
1559.705,
1559.122,
1564.945,
1552.434,
1557.175,
9952659,
6459903750
],
[
20030618,
1557.175,
1556.894,
1565.917,
1552.829,
1553.877,
13207889,
7332731880
],
[
20030619,
1553.877,
1554.016,
1557.376,
1530.376,
1538.754,
14504294,
8062165630
],
[
20030620,
1538.754,
1537.498,
1542.417,
1528.301,
1529.47,
9253283,
5717713750
],
[
20030623,
1529.47,
1524.577,
1524.909,
1509.434,
1511.365,
9121908,
5933593750
],
[
20030624,
1511.365,
1509.107,
1515.843,
1504.724,
1512.429,
7554533,
5240831880
],
[
20030625,
1512.429,
1512.487,
1515.923,
1498.958,
1502.077,
9119553,
5722193750
],
[
20030626,
1502.077,
1500.343,
1517.208,
1486.081,
1515.375,
12574490,
8089826880
],
[
20030627,
1515.375,
1516.814,
1516.866,
1494.445,
1497.054,
10259070,
6603170630
],
[
20030630,
1497.054,
1493.69,
1500.969,
1483.686,
1486.024,
11418299,
5180380940
],
[
20030701,
1486.024,
1485.521,
1502.571,
1482.82,
1484.704,
8359717,
5577583750
],
[
20030702,
1484.704,
1485.445,
1499.971,
1477.873,
1499.682,
7941319,
5699398750
],
[
20030703,
1499.682,
1501.903,
1507.706,
1497.742,
1504.436,
7366238,
5955475630
],
[
20030704,
1504.436,
1504.597,
1510.172,
1497.462,
1502.349,
7297746,
5593961880
],
[
20030707,
1502.349,
1500.851,
1503.81,
1490.967,
1501.484,
7110300,
5265861880
],
[
20030708,
1501.484,
1501.621,
1513.554,
1500.98,
1512.019,
7483613,
5524817500
],
[
20030709,
1512.019,
1512.338,
1513.277,
1499.337,
1503.314,
6284420,
4734685000
],
[
20030710,
1503.314,
1503.509,
1532.192,
1501.709,
1531.927,
15221356,
11165333750
],
[
20030711,
1531.927,
1532.641,
1535.975,
1523.244,
1528.854,
9795392,
7966343130
],
[
20030714,
1528.854,
1528.393,
1529.329,
1519.119,
1521.414,
6951944,
5599810000
],
[
20030715,
1521.414,
1521.564,
1531.004,
1516.893,
1525.439,
8770402,
6418293130
],
[
20030716,
1525.439,
1525.499,
1529.817,
1520.412,
1529.491,
9458006,
6264992500
],
[
20030717,
1529.491,
1529.972,
1540.194,
1529.356,
1539.358,
15231598,
10987322500
],
[
20030718,
1539.358,
1539.049,
1539.061,
1506.487,
1507.162,
13638491,
9697510000
],
[
20030721,
1507.162,
1501.39,
1504.708,
1483.573,
1495.885,
12215025,
8345613750
],
[
20030722,
1495.885,
1499.893,
1510.308,
1485.464,
1498.485,
10213118,
7617625630
],
[
20030723,
1498.485,
1499.307,
1505.312,
1491.664,
1502.148,
7877962,
5865801880
],
[
20030724,
1502.148,
1503.058,
1503.381,
1491.199,
1493.451,
7130576,
5360803750
],
[
20030725,
1493.451,
1494.578,
1502.639,
1471.286,
1477.651,
15628453,
9265612500
],
[
20030728,
1477.651,
1474.736,
1474.743,
1464.866,
1470.393,
7248409,
4949229060
],
[
20030729,
1470.393,
1470.392,
1480.584,
1469.933,
1477.296,
6097542,
4369304060
],
[
20030730,
1477.296,
1477.414,
1483.067,
1468.822,
1479.652,
7373850,
4868421880
],
[
20030731,
1479.652,
1480.013,
1482.598,
1474.14,
1476.742,
6234450,
4478336880
],
[
20030801,
1476.742,
1476.47,
1478.359,
1464.978,
1476.969,
6974270,
5217725940
],
[
20030804,
1476.969,
1476.824,
1494.416,
1471.89,
1494.365,
8325095,
6225827500
],
[
20030805,
1494.365,
1494.486,
1497.008,
1488.967,
1494.312,
6248160,
4711414690
],
[
20030806,
1494.312,
1493.026,
1493.389,
1482.685,
1486.252,
6170086,
4505169690
],
[
20030807,
1486.252,
1485.741,
1497.102,
1485.062,
1487.37,
6214445,
4639300940
],
[
20030808,
1487.37,
1487.166,
1487.408,
1468.438,
1471.272,
7786446,
5647183750
],
[
20030811,
1471.272,
1469.262,
1474.723,
1462.724,
1474.413,
5113104,
3685130940
],
[
20030812,
1474.413,
1473.987,
1484.585,
1472.388,
1479.283,
4651339,
3413978750
],
[
20030813,
1479.283,
1479.669,
1481.115,
1465.06,
1465.827,
5384685,
3886657810
],
[
20030814,
1465.827,
1464.381,
1475.022,
1451.608,
1455.899,
7751326,
6078918130
],
[
20030815,
1455.899,
1454.684,
1457.633,
1447.11,
1450.203,
7380294,
5558518750
],
[
20030818,
1450.203,
1449.668,
1451.666,
1442.481,
1445.089,
5706707,
3851411880
],
[
20030819,
1445.089,
1444.659,
1453.446,
1444.23,
1449.712,
5174717,
3780981880
],
[
20030820,
1449.712,
1449.496,
1450.471,
1432.753,
1441.664,
6302306,
4333948750
],
[
20030821,
1441.664,
1441.776,
1442.858,
1434.313,
1441.09,
6357186,
4503730000
],
[
20030822,
1441.09,
1438.786,
1446.276,
1436.902,
1438.883,
5655785,
4274153750
],
[
20030825,
1438.883,
1434.212,
1434.212,
1419.263,
1422.176,
6247526,
4575486880
],
[
20030826,
1422.176,
1420.854,
1428.413,
1417.832,
1425.212,
5719069,
3994740000
],
[
20030827,
1425.212,
1425.145,
1432.35,
1420.354,
1425.362,
5185861,
3647685940
],
[
20030828,
1425.362,
1425.734,
1428.346,
1414.879,
1415.693,
5252151,
4104474060
],
[
20030829,
1415.693,
1414.414,
1422.351,
1406.681,
1421.983,
6255922,
4694267810
],
[
20030901,
1421.983,
1423.353,
1450.041,
1420.123,
1449.816,
9787720,
7584478130
],
[
20030902,
1449.816,
1450.506,
1456.553,
1442.009,
1446.512,
9618677,
8304931880
],
[
20030903,
1446.512,
1446.278,
1451.225,
1438.693,
1447.85,
7934245,
6481000000
],
[
20030904,
1447.85,
1447.765,
1453.429,
1443.383,
1447.425,
7756322,
6050173750
],
[
20030905,
1447.425,
1446.937,
1446.975,
1424.168,
1431.533,
8797560,
6924347500
],
[
20030908,
1431.533,
1429.463,
1429.56,
1421.141,
1425.727,
6572019,
4978959690
],
[
20030909,
1425.727,
1424.693,
1429.711,
1414.882,
1420.074,
6869803,
4955406880
],
[
20030910,
1420.074,
1419.519,
1424.774,
1415.723,
1423.177,
5805676,
4279455000
],
[
20030911,
1423.177,
1422.9,
1429.555,
1421.821,
1423.96,
4983347,
3745070940
],
[
20030912,
1423.96,
1426.34,
1426.806,
1407.952,
1409.162,
10898797,
7787901880
],
[
20030915,
1409.162,
1407.807,
1416.076,
1394.269,
1397.54,
7837559,
5547685000
],
[
20030916,
1397.54,
1396.753,
1406.723,
1389.486,
1406.104,
7549020,
5235278750
],
[
20030917,
1406.104,
1406.248,
1406.367,
1386.781,
1389.822,
6969215,
4640070940
],
[
20030918,
1389.822,
1388.092,
1395.201,
1383.4,
1390.485,
6449628,
4510698750
],
[
20030919,
1390.485,
1390.84,
1395.603,
1383.717,
1391.37,
6068520,
4248634060
],
[
20030922,
1391.37,
1392.897,
1395.069,
1378.323,
1381.443,
5402086,
3936828750
],
[
20030923,
1381.443,
1380.849,
1390.351,
1372.854,
1390.174,
6580509,
4686069690
],
[
20030924,
1390.174,
1391.404,
1396.945,
1386.788,
1394.229,
6534770,
4622479690
],
[
20030925,
1394.229,
1394.494,
1394.737,
1374.791,
1376.291,
5387565,
3836610000
],
[
20030926,
1376.291,
1374.602,
1377.871,
1367.746,
1370.843,
5058716,
3695455940
],
[
20030929,
1370.843,
1369.437,
1369.477,
1353.245,
1355.335,
5690487,
3811852810
],
[
20030930,
1355.335,
1354.648,
1371.073,
1348.222,
1367.161,
6695770,
4562766880
],
[
20031008,
1367.161,
1366.201,
1373.081,
1359.497,
1371.685,
4742732,
3043700940
],
[
20031009,
1371.685,
1371.681,
1379.99,
1367.65,
1369.174,
6069543,
3724658750
],
[
20031010,
1369.174,
1369.004,
1406.002,
1367.109,
1404.008,
13671898,
8664782500
],
[
20031013,
1404.008,
1405.329,
1411.88,
1397.693,
1399.658,
9254776,
6172278750
],
[
20031014,
1399.658,
1399.843,
1400.747,
1382.481,
1388.172,
7043525,
4591467810
],
[
20031015,
1388.172,
1388.245,
1401.537,
1380.808,
1383.098,
7471055,
4831307500
],
[
20031016,
1383.098,
1381.46,
1382.532,
1362.983,
1365.505,
6427421,
4506286880
],
[
20031017,
1365.505,
1365.313,
1375.656,
1362.415,
1370.582,
5759780,
3928826880
],
[
20031020,
1370.582,
1369.711,
1370.487,
1355.552,
1359.498,
5823284,
3794066880
],
[
20031021,
1359.498,
1359.51,
1364.605,
1350.208,
1364.301,
7456708,
4734607810
],
[
20031022,
1364.301,
1366.105,
1403.101,
1363.092,
1398.01,
16180474,
10378621880
],
[
20031023,
1398.01,
1398.587,
1407.39,
1384.639,
1386.653,
10879055,
7184516880
],
[
20031024,
1386.653,
1385.898,
1389.875,
1376.714,
1381.83,
9427492,
6270222500
],
[
20031027,
1381.83,
1381.836,
1383.597,
1361.191,
1369.463,
8603581,
5836268130
],
[
20031028,
1369.463,
1365.998,
1382.597,
1356.488,
1369.325,
11003647,
6856010630
],
[
20031029,
1369.325,
1372.346,
1375.91,
1344.423,
1361.487,
14258918,
9461567500
],
[
20031030,
1361.487,
1360.018,
1360.068,
1340.292,
1344.633,
9590991,
6046510000
],
[
20031031,
1344.633,
1341.504,
1364.663,
1334.784,
1348.303,
10788335,
6659200000
],
[
20031103,
1348.303,
1346.481,
1367.336,
1339.958,
1364.055,
13639622,
6996501880
],
[
20031104,
1364.055,
1363.957,
1412.91,
1363.901,
1389.545,
27955262,
16062018750
],
[
20031105,
1389.545,
1389.72,
1396.86,
1375.992,
1385.11,
16205427,
9471616880
],
[
20031106,
1385.11,
1384.67,
1385.844,
1351.095,
1356.79,
18254720,
10916175000
],
[
20031107,
1356.79,
1353.43,
1353.454,
1323.118,
1335.205,
15809009,
9473351250
],
[
20031110,
1335.205,
1330.957,
1340.867,
1322.048,
1340.097,
9062253,
5606498750
],
[
20031111,
1340.097,
1340.32,
1350.387,
1331.117,
1343.616,
9804738,
5966233750
],
[
20031112,
1343.616,
1341.569,
1341.578,
1316.847,
1317.792,
10296484,
6260571880
],
[
20031113,
1317.792,
1313.929,
1324.983,
1307.395,
1319.608,
9356415,
5532711880
],
[
20031114,
1319.608,
1318.722,
1331.421,
1312.788,
1331.051,
8135283,
4988706560
],
[
20031117,
1331.051,
1330.487,
1333.414,
1323.682,
1328.103,
6333991,
3942945940
],
[
20031118,
1328.103,
1334.654,
1336.099,
1314.987,
1316.562,
15365955,
9432298130
],
[
20031119,
1316.562,
1313.836,
1341.563,
1312.562,
1338.87,
10836911,
6814146880
],
[
20031120,
1338.87,
1338.604,
1377.118,
1336.14,
1376.506,
21739638,
13380560000
],
[
20031121,
1376.506,
1379.937,
1394.568,
1359.902,
1361.559,
21161552,
13294241250
],
[
20031124,
1361.559,
1360.328,
1404.247,
1360.231,
1404.008,
19893086,
12446350000
],
[
20031125,
1404.008,
1407.755,
1423.582,
1400.899,
1408.415,
27759954,
17694561250
],
[
20031126,
1408.415,
1407.302,
1413.769,
1398.032,
1411.909,
17701890,
11546638750
],
[
20031127,
1411.909,
1412.308,
1415.74,
1387.787,
1389.103,
17304762,
10391633750
],
[
20031128,
1389.103,
1388.312,
1401.463,
1385.818,
1397.225,
13000534,
8527278750
],
[
20031201,
1397.225,
1398.706,
1432.821,
1398.706,
1432.703,
20067920,
12735115000
],
[
20031202,
1432.703,
1437.24,
1444.565,
1430.237,
1435.314,
21475944,
13495357500
],
[
20031203,
1435.314,
1434.697,
1462.073,
1424.349,
1445.026,
23547704,
14962536250
],
[
20031204,
1445.026,
1445.4,
1454.323,
1440.82,
1452.809,
19941112,
13498387500
],
[
20031205,
1452.809,
1454.413,
1456.866,
1440.789,
1451.118,
17066736,
10803562500
],
[
20031208,
1451.118,
1452.113,
1459.48,
1435.139,
1436.663,
15664419,
9378390630
],
[
20031209,
1436.663,
1435.099,
1443.61,
1429.064,
1443.366,
12432960,
7997930630
],
[
20031210,
1443.366,
1449.567,
1469.713,
1448.497,
1469.422,
22148788,
14404248750
],
[
20031211,
1469.422,
1472.385,
1475.377,
1460.193,
1470.023,
20822422,
13944437500
],
[
20031212,
1470.023,
1469.702,
1472.864,
1459.549,
1470.792,
16078232,
10919983750
],
[
20031215,
1470.792,
1471.244,
1474.671,
1465.505,
1470.357,
12980440,
8374266880
],
[
20031216,
1470.357,
1469.119,
1469.127,
1441.063,
1466.337,
18618896,
11572602500
],
[
20031217,
1466.337,
1465.606,
1480.433,
1453.881,
1453.995,
18767610,
12347583750
],
[
20031218,
1453.995,
1450.854,
1458.671,
1445.08,
1457.301,
15819151,
10571695000
],
[
20031219,
1457.301,
1463.448,
1470.206,
1429.71,
1446.285,
26339928,
17173741250
],
[
20031222,
1446.285,
1444.173,
1493.535,
1441.585,
1492.963,
29921380,
19957982500
],
[
20031223,
1492.963,
1497.572,
1507.035,
1487.115,
1500.64,
28372572,
17794045000
],
[
20031224,
1500.64,
1501.355,
1514.317,
1498.98,
1513.825,
24159982,
15872842500
],
[
20031225,
1513.825,
1514.929,
1525.299,
1504.252,
1512.597,
24967400,
15537781250
],
[
20031226,
1512.597,
1513.113,
1516.483,
1504.133,
1514.775,
19920922,
12495655000
],
[
20031229,
1514.775,
1509.281,
1512.975,
1495.535,
1496.427,
19363864,
10895811250
],
[
20031230,
1496.427,
1495.669,
1513.728,
1495.391,
1509.985,
17800480,
10963733750
],
[
20031231,
1509.985,
1513.616,
1516.523,
1491.248,
1497.044,
21645524,
11757363750
],
[
20040102,
1497.044,
1492.724,
1526.244,
1491.694,
1517.193,
18978088,
12733815000
],
[
20040105,
1517.193,
1516.797,
1568.815,
1516.697,
1568.353,
32784966,
21841255000
],
[
20040106,
1568.353,
1568.899,
1589.083,
1557.927,
1574.523,
36703572,
24432962500
],
[
20040107,
1574.523,
1574.102,
1594.997,
1565.087,
1587.204,
34482972,
23445570000
],
[
20040108,
1587.204,
1587.451,
1616.576,
1582.88,
1610.126,
32013228,
22433180000
],
[
20040109,
1610.126,
1612.39,
1618.764,
1579.686,
1581.466,
35958288,
25376362500
],
[
20040112,
1581.466,
1579.875,
1619.094,
1573.77,
1618.518,
26156496,
18796961250
],
[
20040113,
1618.518,
1622.047,
1627.486,
1596.718,
1612.683,
28434554,
20818691250
],
[
20040114,
1612.683,
1612.916,
1613.153,
1585.906,
1592.423,
22763200,
15858112500
],
[
20040115,
1592.423,
1591.818,
1601.414,
1582.357,
1586.493,
20285774,
14673937500
],
[
20040116,
1586.493,
1589.377,
1604.756,
1579.241,
1600.425,
21985944,
16318783750
],
[
20040129,
1600.425,
1605.247,
1629.178,
1603.314,
1628.837,
19910392,
15044351250
],
[
20040130,
1628.837,
1631.11,
1634.413,
1589.401,
1590.729,
26500536,
19276342500
],
[
20040202,
1590.729,
1630.654,
1650.291,
1585.958,
1623.88,
40309888,
27519102500
],
[
20040203,
1623.88,
1625.288,
1650.236,
1615.813,
1649.282,
28195284,
21305722500
],
[
20040204,
1649.282,
1652.614,
1685.765,
1652.613,
1685.159,
36039924,
26920897500
],
[
20040205,
1685.159,
1690.938,
1693.9,
1674.623,
1693.428,
36343792,
26676505000
],
[
20040206,
1693.428,
1690.559,
1705.908,
1671.396,
1679.193,
36763884,
27101690000
],
[
20040209,
1679.193,
1679.581,
1703.772,
1679.096,
1703.529,
28825142,
21600660000
],
[
20040210,
1703.529,
1708.896,
1715.464,
1683.596,
1691.009,
30284730,
22508090000
],
[
20040211,
1691.009,
1691.608,
1692.902,
1660.009,
1677.759,
29288748,
21184690000
],
[
20040212,
1677.759,
1679.081,
1693.013,
1660.313,
1663.832,
29156698,
21897482500
],
[
20040213,
1663.832,
1664.603,
1672.439,
1653.24,
1658.539,
24025736,
18694520000
],
[
20040216,
1658.539,
1661.452,
1697.26,
1661.4449,
1696.827,
25466728,
19640211250
],
[
20040217,
1696.827,
1701.409,
1710.857,
1693.965,
1703.774,
31976010,
26081817500
],
[
20040218,
1703.774,
1704.745,
1719.888,
1697.317,
1717.096,
31098174,
25655280000
],
[
20040219,
1717.096,
1719.309,
1728.022,
1710.705,
1717.015,
28931694,
23778582500
],
[
20040220,
1717.015,
1715.806,
1722.574,
1702.929,
1721.752,
26552606,
20231540000
],
[
20040223,
1721.752,
1725.594,
1730.279,
1680.893,
1681.654,
30566856,
24061825000
],
[
20040224,
1681.654,
1675.635,
1683.043,
1650.177,
1682.297,
29305682,
22155880000
],
[
20040225,
1682.297,
1684.902,
1700.498,
1642.691,
1647.381,
26285834,
20368701250
],
[
20040226,
1647.381,
1642.409,
1655.295,
1628.84,
1654.898,
25085848,
18434900000
],
[
20040227,
1654.898,
1657.262,
1675.323,
1657.039,
1675.067,
21316242,
16570207500
],
[
20040301,
1675.067,
1676.222,
1690.07,
1661.339,
1689.76,
21458634,
17217835000
],
[
20040302,
1689.76,
1692.616,
1694.815,
1677.979,
1687.278,
21959202,
17513250000
],
[
20040303,
1687.278,
1686.964,
1688.935,
1654.564,
1661.812,
20541766,
16061371250
],
[
20040304,
1661.812,
1658.634,
1670.156,
1642.625,
1668.874,
19255238,
14827440000
],
[
20040305,
1668.874,
1671.061,
1675.026,
1660.213,
1662.096,
18133416,
13443561250
],
[
20040308,
1662.096,
1660.642,
1665.728,
1635.438,
1637.144,
22766482,
13470868750
],
[
20040309,
1637.144,
1636.206,
1659.647,
1634.71,
1637.099,
18792044,
12906082500
],
[
20040310,
1637.099,
1639.68,
1678.403,
1639.68,
1678.073,
18952304,
13403623750
],
[
20040311,
1678.073,
1680.313,
1698.781,
1672.668,
1691.643,
20650830,
15886191250
],
[
20040312,
1691.643,
1692.87,
1699.249,
1680.452,
1694.743,
18390718,
13800067500
],
[
20040315,
1694.743,
1696.942,
1738.984,
1696.824,
1736.22,
29065090,
22021155000
],
[
20040316,
1736.22,
1741.623,
1747.981,
1730.735,
1745.543,
25148776,
19447108750
],
[
20040317,
1745.543,
1746.74,
1750.713,
1730.266,
1745.098,
21244536,
16670630000
],
[
20040318,
1745.098,
1746.176,
1755.101,
1714.895,
1717.26,
23578002,
17903597500
],
[
20040319,
1717.26,
1715.473,
1748.187,
1710.836,
1747.872,
20193520,
15102483750
],
[
20040322,
1747.872,
1749.709,
1760.076,
1742.372,
1755.685,
20490810,
15249723750
],
[
20040323,
1755.685,
1755.321,
1755.332,
1731.489,
1741.695,
20729146,
16082771250
],
[
20040324,
1741.695,
1740.89,
1752.418,
1729.511,
1740.054,
20233070,
15730060000
],
[
20040325,
1740.054,
1737.488,
1751.813,
1725.984,
1736.477,
18123060,
13998752500
],
[
20040326,
1736.477,
1737.058,
1741.565,
1720.876,
1734.047,
17971982,
14737128750
],
[
20040329,
1734.047,
1734.59,
1740.305,
1717.864,
1719.674,
17799934,
14482736250
],
[
20040330,
1719.674,
1718.783,
1727.178,
1711.664,
1724.277,
15167516,
12430703750
],
[
20040331,
1724.277,
1726.569,
1745.703,
1724.21,
1741.623,
17695362,
14335411250
],
[
20040401,
1741.623,
1744.709,
1758.982,
1741.33,
1758.147,
19312172,
16210461250
],
[
20040402,
1758.147,
1760.467,
1771.672,
1756.653,
1768.645,
23211072,
19086850000
],
[
20040405,
1768.645,
1771.737,
1774.12,
1753.713,
1766.483,
26351058,
21888637500
],
[
20040406,
1766.483,
1767.322,
1777.744,
1754.741,
1777.516,
25421632,
20996527500
],
[
20040407,
1777.516,
1779.427,
1783.007,
1771.13,
1774.552,
24717080,
20685041250
],
[
20040408,
1774.552,
1774.398,
1778.095,
1765.022,
1770.279,
24467966,
20846147500
],
[
20040409,
1770.279,
1770.911,
1778.22,
1721.59,
1727.348,
26828828,
22388757500
],
[
20040412,
1727.348,
1717.203,
1729.622,
1702.4,
1722.986,
20293370,
16483343750
],
[
20040413,
1722.986,
1724.578,
1734.918,
1710.391,
1715.136,
20636894,
16871472500
],
[
20040414,
1715.136,
1714.526,
1716.82,
1678.336,
1697.156,
21530458,
17010100000
],
[
20040415,
1697.156,
1697.244,
1705.017,
1674.911,
1679.076,
16507156,
13086201250
],
[
20040416,
1679.076,
1678.972,
1694.557,
1656.302,
1693.861,
19029894,
14600336250
],
[
20040419,
1693.861,
1695.333,
1698.691,
1672.354,
1675.885,
14759026,
11779388750
],
[
20040420,
1675.885,
1674.363,
1682.05,
1659.946,
1669.422,
13670257,
11149700000
],
[
20040421,
1669.422,
1669.382,
1675.36,
1645.078,
1651.577,
15865939,
12346707500
],
[
20040422,
1651.577,
1649.051,
1659.791,
1637.29,
1657.785,
13383034,
10312608750
],
[
20040423,
1657.785,
1653.944,
1653.99,
1632.559,
1635.501,
13463930,
9905266250
],
[
20040426,
1635.501,
1633.269,
1644.502,
1623.049,
1635.499,
10944212,
8358153130
],
[
20040427,
1635.499,
1636.438,
1640.695,
1608.811,
1611.86,
13376477,
10466140000
],
[
20040428,
1611.86,
1606.421,
1615.143,
1589.1,
1606.801,
13260498,
10233720630
],
[
20040429,
1606.801,
1605.302,
1613.555,
1578.094,
1579.447,
14230964,
11058967500
],
[
20040430,
1579.447,
1579.966,
1599.561,
1572.23,
1595.587,
12990051,
9997847500
],
[
20040510,
1595.587,
1600.626,
1603.074,
1559.713,
1560.9351,
7260825,
5269381880
],
[
20040511,
1560.9351,
1556.717,
1570.761,
1545.631,
1568.059,
8208075,
6157000000
],
[
20040512,
1568.059,
1568.409,
1604.424,
1564.139,
1603.768,
11874966,
8758265630
],
[
20040513,
1603.768,
1605.704,
1606.072,
1589.458,
1597.57,
9567336,
7357137500
],
[
20040514,
1597.57,
1596.734,
1597.319,
1558.538,
1562.688,
10072769,
7395138750
],
[
20040517,
1562.688,
1556.673,
1562.392,
1537.466,
1539.959,
8873142,
6529651880
],
[
20040518,
1539.959,
1537.338,
1555.859,
1526.238,
1555.442,
12609870,
9817235000
],
[
20040519,
1555.442,
1559.262,
1575.378,
1548.161,
1558.287,
13211805,
9647800000
],
[
20040520,
1558.287,
1556.685,
1571.303,
1542.219,
1549.061,
10559511,
7179557500
],
[
20040521,
1549.061,
1548.563,
1559.859,
1545.619,
1558.33,
10149540,
6499431880
],
[
20040524,
1558.33,
1559.552,
1562.332,
1547.359,
1550.348,
9315736,
6136397500
],
[
20040525,
1550.348,
1549.021,
1549.588,
1516.345,
1518.045,
10111280,
7124520000
],
[
20040526,
1518.045,
1515.156,
1529.914,
1508.645,
1524.436,
8092712,
5588707500
],
[
20040527,
1524.436,
1524.943,
1559.551,
1515.973,
1557.178,
13529194,
9372702500
],
[
20040528,
1557.178,
1558.416,
1561.004,
1545.648,
1548.722,
9525949,
6709096880
],
[
20040531,
1548.722,
1549.031,
1556.794,
1544.713,
1555.906,
8092426,
5650059380
],
[
20040601,
1555.906,
1555.562,
1579.82,
1553.118,
1579.658,
14386479,
11152591250
],
[
20040602,
1579.658,
1580.209,
1580.57,
1562.239,
1567.067,
14522630,
11768786250
],
[
20040603,
1567.067,
1566.421,
1566.828,
1540.741,
1543.527,
11785274,
9256826880
],
[
20040604,
1543.527,
1541.093,
1549.496,
1534.992,
1542.086,
11746335,
8254706880
],
[
20040607,
1542.086,
1538.463,
1538.499,
1508.874,
1517.145,
9975911,
7136523750
],
[
20040608,
1517.145,
1514.783,
1519.991,
1488.63,
1493.814,
10754945,
7830858130
],
[
20040609,
1493.814,
1492.199,
1497.182,
1464.16,
1468.071,
12367770,
8841883130
],
[
20040610,
1468.071,
1465.556,
1478.167,
1456.321,
1468.344,
11337074,
7825038750
],
[
20040611,
1468.344,
1471.689,
1499.459,
1469.536,
1472.072,
11086339,
7828670630
],
[
20040614,
1472.072,
1471.446,
1471.446,
1431.314,
1438.736,
11295660,
7664482500
],
[
20040615,
1438.736,
1436.082,
1469.571,
1433.033,
1463.777,
10726086,
7284825000
],
[
20040616,
1463.777,
1465.227,
1491.686,
1452.578,
1475.416,
11787133,
7916290000
],
[
20040617,
1475.416,
1475.273,
1478.489,
1443.534,
1445.501,
9847524,
6830783750
],
[
20040618,
1445.501,
1442.476,
1442.48,
1411.031,
1427.301,
10520460,
7389533750
],
[
20040621,
1427.301,
1421.828,
1434.204,
1414.969,
1433.467,
8221234,
5892775630
],
[
20040622,
1433.467,
1434.416,
1456.13,
1430.963,
1450.683,
11141370,
8352978750
],
[
20040623,
1450.683,
1450.069,
1450.109,
1428.797,
1440.729,
8713056,
6537909380
],
[
20040624,
1440.729,
1438.311,
1447.394,
1426.492,
1427.754,
9506898,
6965151250
],
[
20040625,
1427.754,
1426.554,
1434.473,
1399.391,
1401.113,
9854145,
7095025000
],
[
20040628,
1401.113,
1396.361,
1397.522,
1380.197,
1385.181,
8313757,
5648445630
],
[
20040629,
1385.181,
1384.643,
1409.376,
1376.218,
1408.689,
10654000,
6880065000
],
[
20040630,
1408.689,
1408.272,
1415.844,
1394.676,
1399.162,
8709699,
5603837500
],
[
20040701,
1399.162,
1398.198,
1445.102,
1396.347,
1441.068,
14580099,
9447359380
],
[
20040702,
1441.068,
1441.121,
1447.612,
1428.074,
1441.19,
11068765,
7289870630
],
[
20040705,
1441.19,
1440.17,
1444.932,
1429.12,
1444.59,
8398896,
5442175630
],
[
20040706,
1444.59,
1445.398,
1466.784,
1445.316,
1450.501,
12579503,
8308230000
],
[
20040707,
1450.501,
1448.95,
1448.956,
1434.293,
1438.398,
8110749,
5357676880
],
[
20040708,
1438.398,
1436.473,
1440.638,
1426.948,
1439.783,
7158494,
4666150940
],
[
20040709,
1439.783,
1439.735,
1451.752,
1429.139,
1430.654,
7418729,
4926661880
],
[
20040712,
1430.654,
1426.251,
1426.251,
1393.807,
1397.148,
8930134,
5693310630
],
[
20040713,
1397.148,
1395.353,
1403.141,
1389.159,
1399.461,
7358626,
4600437500
],
[
20040714,
1399.461,
1399.865,
1408.987,
1378.912,
1403.755,
10506909,
6593246250
],
[
20040715,
1403.755,
1404.471,
1422.256,
1399.984,
1421.544,
12771154,
8411705630
],
[
20040716,
1421.544,
1423.687,
1458.385,
1422.24,
1456.13,
22935944,
14594781250
],
[
20040719,
1456.13,
1456.771,
1465.84,
1447.05,
1457.537,
13493061,
8966335000
],
[
20040720,
1457.537,
1457.227,
1457.291,
1440.056,
1447.941,
12447571,
8293448130
],
[
20040721,
1447.941,
1446.517,
1452.858,
1436.847,
1448.037,
9644045,
6550140000
],
[
20040722,
1448.037,
1448.128,
1449.686,
1404.542,
1407.438,
13235340,
8772963130
],
[
20040723,
1407.438,
1403.36,
1408.457,
1387.262,
1407.396,
10997608,
6963158750
],
[
20040726,
1407.396,
1401.843,
1401.881,
1381.905,
1387.67,
8444411,
5325876880
],
[
20040727,
1387.67,
1386.995,
1395.311,
1373.42,
1384.128,
9508097,
5857960000
],
[
20040728,
1384.128,
1385.504,
1397.167,
1366.503,
1388.81,
10422292,
6219950000
],
[
20040729,
1388.81,
1388.617,
1407.356,
1385.962,
1407.331,
11508945,
7160331880
],
[
20040730,
1407.331,
1408.489,
1409.119,
1384.738,
1386.202,
9311763,
5895365000
],
[
20040802,
1386.202,
1381.877,
1383.077,
1370.499,
1373.217,
7271499,
4757135630
],
[
20040803,
1373.217,
1371.275,
1378.196,
1363.693,
1366.258,
7792464,
5450750630
],
[
20040804,
1366.258,
1365.665,
1424.553,
1364.009,
1404.505,
17709082,
10878658750
],
[
20040805,
1404.505,
1402.374,
1413.082,
1387.546,
1389.039,
11043246,
6826090000
],
[
20040806,
1389.039,
1388.073,
1400.954,
1380.315,
1390.461,
9235484,
5914393130
],
[
20040809,
1390.461,
1388.084,
1397.59,
1382.943,
1395.848,
8224818,
5088668130
],
[
20040810,
1395.848,
1396.623,
1404.722,
1390.943,
1400.769,
7162672,
4532792810
],
[
20040811,
1400.769,
1401.021,
1401.251,
1382.244,
1384.964,
7948078,
4834778130
],
[
20040812,
1384.964,
1378.794,
1378.794,
1357.079,
1368.196,
8755345,
5170553750
],
[
20040813,
1368.196,
1361.985,
1377.816,
1358.315,
1368.45,
8592050,
5377718750
],
[
20040816,
1368.45,
1366.516,
1369.866,
1350.839,
1354.511,
8121606,
4719178130
],
[
20040817,
1354.511,
1354.382,
1364.409,
1344.813,
1360.2,
7568852,
4745609060
],
[
20040818,
1360.2,
1359.871,
1371.234,
1357.027,
1358.216,
7980519,
5141436880
],
[
20040819,
1358.216,
1357.231,
1357.268,
1333.479,
1340.45,
8623672,
5137114060
],
[
20040820,
1340.45,
1338.307,
1349.475,
1327.769,
1341.738,
8835866,
4986079060
],
[
20040823,
1341.738,
1339.933,
1339.936,
1322.979,
1325.413,
6770421,
3964250000
],
[
20040824,
1325.413,
1323.791,
1347.151,
1317.556,
1344.626,
10166386,
5484375630
],
[
20040825,
1344.626,
1344.462,
1346.967,
1334.292,
1339.784,
6879255,
3833918750
],
[
20040826,
1339.784,
1339.616,
1340.948,
1330.223,
1334.422,
6084274,
3515780000
],
[
20040827,
1334.422,
1333.307,
1337.73,
1314.6,
1320.614,
7126479,
4061751880
],
[
20040830,
1320.614,
1318.318,
1322.232,
1310.024,
1319.407,
6289423,
3436927810
],
[
20040831,
1319.407,
1342.302,
1360.754,
1331.762,
1342.062,
12592352,
6943955000
],
[
20040901,
1342.062,
1340.75,
1340.771,
1319.862,
1321.462,
6758693,
3677390000
],
[
20040902,
1321.462,
1319.071,
1328.607,
1303.188,
1327.927,
9207820,
4861987810
],
[
20040903,
1327.927,
1327.807,
1333.219,
1319.825,
1327.116,
8206269,
4111095940
],
[
20040906,
1327.116,
1326.459,
1326.873,
1315.958,
1321.465,
6085463,
3216238130
],
[
20040907,
1321.465,
1321.208,
1325.683,
1312.312,
1324.294,
6308507,
3215600940
],
[
20040908,
1324.294,
1322.84,
1323.259,
1302.113,
1309.333,
8600496,
4076816880
],
[
20040909,
1309.333,
1307.468,
1307.472,
1281.749,
1284.307,
8667538,
4464117500
],
[
20040910,
1284.307,
1281.583,
1287.747,
1270.937,
1287.081,
6512138,
3398917190
],
[
20040913,
1287.081,
1285.319,
1285.319,
1259.432,
1260.316,
7293314,
3844095940
],
[
20040914,
1260.316,
1266.232,
1305.734,
1266.232,
1300.357,
13197996,
7007988130
],
[
20040915,
1300.357,
1303.288,
1374.036,
1301.376,
1355.226,
30964442,
17144888750
],
[
20040916,
1355.226,
1364.25,
1377.99,
1354.2,
1371.201,
24053604,
13565218750
],
[
20040917,
1371.201,
1373.499,
1415.64,
1368.543,
1414.702,
33018704,
18987691250
],
[
20040920,
1414.702,
1423.972,
1463.793,
1422.899,
1463.221,
44940848,
26526600000
],
[
20040921,
1463.221,
1466.203,
1467.543,
1436.51,
1448.562,
38403424,
22673550000
],
[
20040922,
1448.562,
1444.254,
1451.413,
1414.701,
1420.148,
32238924,
19653057500
],
[
20040923,
1420.148,
1417.391,
1464.976,
1408.61,
1464.779,
23744934,
14807842500
],
[
20040924,
1464.779,
1475.091,
1496.214,
1434.31,
1435.563,
43475624,
28871992500
],
[
20040927,
1435.563,
1452.508,
1466.402,
1419.313,
1427.398,
21099196,
13007545000
],
[
20040928,
1427.398,
1430.221,
1438.048,
1416.603,
1435.589,
15027514,
9323324380
],
[
20040929,
1435.589,
1436.706,
1438.977,
1417.829,
1420.009,
14036572,
8741386250
],
[
20040930,
1420.009,
1418.108,
1420.052,
1390.684,
1396.7,
13680023,
8289273750
],
[
20041008,
1396.7,
1395.669,
1423.204,
1373.928,
1422.929,
13813984,
9385252704
],
[
20041011,
1422.929,
1424.225,
1437.572,
1409.223,
1413.154,
23214829,
16434170520
],
[
20041012,
1413.154,
1410.61,
1410.61,
1380.692,
1384.439,
17089837,
11572506382
],
[
20041013,
1384.439,
1382.356,
1393.652,
1372.063,
1386.721,
14284111,
9790164984
],
[
20041014,
1386.721,
1386.858,
1387.362,
1331.131,
1332.938,
17247771,
11661332770
],
[
20041015,
1332.938,
1328.472,
1340.116,
1312.55,
1330.518,
13543168,
8960323331
],
[
20041018,
1330.518,
1332.521,
1341.783,
1316.323,
1335.394,
10119136,
6804062896
],
[
20041019,
1335.394,
1339.064,
1361.814,
1334.465,
1337.618,
13040369,
8444424476
],
[
20041020,
1337.618,
1337.714,
1337.715,
1311.877,
1330.584,
11864561,
7605659678
],
[
20041021,
1330.584,
1331.22,
1340.963,
1304.544,
1310.545,
16436469,
10673486217
],
[
20041022,
1310.545,
1310.854,
1330.56,
1294.041,
1329.355,
17925061,
11619270408
],
[
20041025,
1329.355,
1337.254,
1346.881,
1308.892,
1311.151,
17566033,
11808958232
],
[
20041026,
1311.151,
1309.622,
1325.202,
1289.873,
1324.783,
17069712,
10965410268
],
[
20041027,
1324.783,
1326.917,
1343.029,
1314.867,
1342.799,
20768242,
12961626985
],
[
20041028,
1342.799,
1340.815,
1356.631,
1336.75,
1341.737,
19593829,
12244172799
],
[
20041029,
1341.737,
1316.599,
1337.276,
1304.067,
1320.536,
17905715,
11215927869
],
[
20041101,
1320.536,
1317.658,
1323.101,
1304.294,
1305.291,
11961915,
7218346779
],
[
20041102,
1305.291,
1303.878,
1306.278,
1290.988,
1301.528,
10960955,
6711524359
],
[
20041103,
1301.528,
1304.575,
1327.5,
1301.324,
1326.749,
13282835,
8411264167
],
[
20041104,
1326.749,
1328.115,
1338.264,
1301.363,
1304.776,
13974384,
8753620447
],
[
20041105,
1304.776,
1308.654,
1315.941,
1298.707,
1305.128,
9996360,
6257655769
],
[
20041108,
1305.128,
1303.522,
1307.619,
1292.909,
1304.229,
7376656,
4398204250
],
[
20041109,
1304.229,
1304.371,
1313.151,
1299.942,
1307.429,
7111640,
4270396170
],
[
20041110,
1307.429,
1310.319,
1360.713,
1302.704,
1354.386,
23319738,
14102138183
],
[
20041111,
1354.386,
1358.647,
1379.86,
1346.029,
1347.07,
27429895,
16803175455
],
[
20041112,
1347.07,
1346.843,
1360.329,
1341.124,
1352.217,
15744105,
9490677836
],
[
20041115,
1352.217,
1354.478,
1370.616,
1354.478,
1370.046,
14230535,
8929425605
],
[
20041116,
1370.046,
1372.576,
1376.189,
1361.279,
1370.389,
14165607,
8616093077
],
[
20041117,
1370.389,
1370.698,
1370.792,
1350.521,
1356.138,
12234261,
7593392536
],
[
20041118,
1356.138,
1353.498,
1368.061,
1352.886,
1367.828,
11589095,
7315559010
],
[
20041119,
1367.828,
1369.806,
1380.076,
1365.241,
1379.96,
14107904,
8670276966
],
[
20041122,
1379.96,
1381.579,
1387.342,
1374.406,
1383.02,
16667439,
10273902372
],
[
20041123,
1383.02,
1383.525,
1383.787,
1368.143,
1371.244,
16328520,
10039118932
],
[
20041124,
1371.244,
1371.323,
1380.766,
1358.452,
1359.125,
16355434,
9764012688
],
[
20041125,
1359.125,
1358.408,
1362.159,
1348.406,
1358.333,
13425338,
7758391014
],
[
20041126,
1358.333,
1357.536,
1362.494,
1354.795,
1356.727,
10434933,
6121805743
],
[
20041129,
1356.727,
1354.575,
1354.575,
1335.608,
1337.434,
10083151,
6080041480
],
[
20041130,
1337.434,
1335.998,
1341.482,
1332.288,
1340.771,
9277245,
5475046407
],
[
20041201,
1340.771,
1340.916,
1342.546,
1332.967,
1334.944,
9553429,
5797059429
],
[
20041202,
1334.944,
1333.573,
1334.058,
1324.553,
1333.09,
12804483,
7714799578
],
[
20041203,
1333.09,
1333.009,
1343.711,
1332.856,
1337.197,
13505016,
8201369578
],
[
20041206,
1337.197,
1337.807,
1342.831,
1327.383,
1339.644,
10664785,
6326780468
],
[
20041207,
1339.644,
1339.818,
1340.879,
1322.818,
1323.752,
10236805,
5960762522
],
[
20041208,
1323.752,
1331.277,
1337.87,
1322.051,
1326.438,
8593358,
4929900972
],
[
20041209,
1326.438,
1326.744,
1352.455,
1318.468,
1338.81,
15257911,
8334090722
],
[
20041210,
1338.81,
1336.628,
1340.365,
1316.643,
1317.717,
11072386,
6280950481
],
[
20041213,
1317.717,
1312.605,
1314.4,
1299.804,
1309.695,
8549453,
4859194743
],
[
20041214,
1309.695,
1309.066,
1315.894,
1303.149,
1307.553,
8045982,
4652200350
],
[
20041215,
1307.553,
1307.34,
1317.816,
1291.855,
1313.045,
11405089,
6514899965
],
[
20041216,
1313.045,
1311.027,
1317.617,
1302.485,
1305.018,
9058802,
5060280833
],
[
20041217,
1305.018,
1303.94,
1303.94,
1288.237,
1290.49,
7662099,
4229595109
],
[
20041220,
1290.49,
1286.066,
1286.066,
1272.146,
1275.459,
8053107,
4603037789
],
[
20041221,
1275.459,
1275.087,
1285.705,
1271.03,
1275.17,
6999529,
3734396422
],
[
20041222,
1275.17,
1277.183,
1307.726,
1275.063,
1307.57,
13339675,
7370728946
],
[
20041223,
1307.57,
1308.576,
1308.589,
1280.718,
1282.719,
8476088,
4917096451
],
[
20041224,
1282.719,
1281.318,
1290.657,
1280.38,
1285.036,
7180521,
4282648421
],
[
20041227,
1285.036,
1285.41,
1292.313,
1276.73,
1280.272,
7231149,
4172827406
],
[
20041228,
1280.272,
1280.931,
1283.631,
1271.91,
1278.943,
7758212,
4318210090
],
[
20041229,
1278.943,
1278.688,
1285.549,
1270.887,
1274.313,
8713987,
4767536601
],
[
20041230,
1274.313,
1273.154,
1280.571,
1264.152,
1273.709,
8812857,
5014102747
],
[
20041231,
1273.709,
1275.386,
1280.827,
1264.486,
1266.496,
8303949,
4695701349
],
[
20050104,
1266.496,
1260.782,
1260.782,
1238.179,
1242.774,
8161770,
4418452047
],
[
20050105,
1242.774,
1241.682,
1258.58,
1235.746,
1251.937,
8678651,
4916589314
],
[
20050106,
1251.937,
1252.493,
1252.735,
1234.236,
1239.43,
7922254,
4381370333
],
[
20050107,
1239.43,
1239.323,
1256.313,
1235.508,
1244.746,
8940871,
5040041939
],
[
20050110,
1244.746,
1243.576,
1252.723,
1236.089,
1252.401,
7234683,
4118291757
],
[
20050111,
1252.401,
1252.711,
1260.871,
1247.835,
1257.462,
7725570,
4368276172
],
[
20050112,
1257.462,
1257.17,
1257.193,
1246.422,
1256.923,
6769585,
3799862955
],
[
20050113,
1256.923,
1255.718,
1259.499,
1251.016,
1256.314,
8746707,
5003680868
],
[
20050114,
1256.314,
1255.871,
1268.856,
1243.873,
1245.62,
9898327,
5272487558
],
[
20050117,
1245.62,
1235.574,
1236.397,
1214.065,
1216.652,
10028565,
5434886351
],
[
20050118,
1216.652,
1215.776,
1226.043,
1207.052,
1225.454,
10190288,
5294355367
],
[
20050119,
1225.454,
1225.075,
1225.075,
1214.635,
1218.108,
9377195,
4677974231
],
[
20050120,
1218.108,
1213.368,
1213.96,
1199.167,
1204.394,
10310284,
5383794395
],
[
20050121,
1204.394,
1201.933,
1237.909,
1189.211,
1234.476,
16970080,
9001891146
],
[
20050124,
1234.476,
1258.024,
1265.949,
1239.8,
1255.777,
18020207,
9786782740
],
[
20050125,
1255.777,
1252.354,
1254.866,
1239.164,
1254.234,
11813924,
6439329703
],
[
20050126,
1254.234,
1252.372,
1254.232,
1240.131,
1241.958,
9640691,
5351521296
],
[
20050127,
1241.958,
1239.579,
1241.137,
1223.877,
1225.891,
9412829,
4955027537
],
[
20050128,
1225.891,
1223.727,
1226.304,
1208.857,
1213.673,
8170557,
4199937444
],
[
20050131,
1213.673,
1210.755,
1210.755,
1190.173,
1191.823,
9078062,
4668009630
],
[
20050201,
1191.823,
1189.501,
1203.066,
1187.26,
1188.931,
9340222,
4907930781
],
[
20050202,
1188.931,
1189.502,
1253.159,
1189.502,
1252.5,
19054062,
10397266956
],
[
20050203,
1252.5,
1253.813,
1269.155,
1236.179,
1242.307,
20415225,
10897290873
],
[
20050204,
1242.307,
1238.609,
1274.115,
1235.64,
1269.004,
17028293,
9664344703
],
[
20050216,
1269.004,
1276.015,
1291.465,
1270.318,
1278.88,
14445455,
7980113925
],
[
20050217,
1278.88,
1280.028,
1280.028,
1263.711,
1276.134,
11218612,
6103111134
],
[
20050218,
1276.134,
1275.664,
1278.624,
1258.561,
1258.969,
10688050,
5785501661
],
[
20050221,
1258.969,
1259.528,
1284.937,
1259.509,
1284.48,
12536922,
6930691886
],
[
20050222,
1284.48,
1285.629,
1312.533,
1282.783,
1309.277,
22602815,
12773513576
],
[
20050223,
1309.277,
1309.624,
1316.588,
1299.146,
1309.475,
24189127,
13699232367
],
[
20050224,
1309.475,
1307.036,
1310.967,
1296.979,
1309.949,
20115815,
11356347739
],
[
20050225,
1309.949,
1311.367,
1328.533,
1311.205,
1312.445,
24069610,
13978978564
],
[
20050228,
1312.445,
1311.439,
1315.137,
1298.928,
1306.003,
17651432,
10244600541
],
[
20050301,
1306.003,
1305.249,
1308.758,
1295.642,
1303.412,
13980952,
7981055197
],
[
20050302,
1303.412,
1303.31,
1316.723,
1285.916,
1287.45,
18628635,
10749393259
],
[
20050303,
1287.45,
1285.197,
1295.253,
1276.88,
1294.339,
12823609,
6981237940
],
[
20050304,
1294.339,
1294.156,
1299.596,
1286.481,
1287.714,
11049958,
6269241707
],
[
20050307,
1287.714,
1288.408,
1296.88,
1287.74,
1293.739,
10762246,
6283006027
],
[
20050308,
1293.739,
1298.25,
1318.895,
1296.908,
1318.271,
17984398,
11159503108
],
[
20050309,
1318.271,
1321.208,
1326.076,
1310.235,
1316.791,
20567187,
12224773496
],
[
20050310,
1316.791,
1316.9,
1316.9,
1282.528,
1286.233,
17897669,
10537289289
],
[
20050311,
1286.233,
1284.513,
1292.529,
1278.153,
1289.941,
14996714,
9039329495
],
[
20050314,
1289.941,
1288.985,
1304.112,
1271.511,
1293.5,
18692502,
11968377523
],
[
20050315,
1293.5,
1293.132,
1293.259,
1266.637,
1269.144,
15642719,
9678243152
],
[
20050316,
1269.144,
1267.052,
1268.187,
1247.893,
1255.589,
13663373,
8330513791
],
[
20050317,
1255.589,
1255.985,
1257.794,
1242.513,
1243.475,
12895543,
7813701046
],
[
20050318,
1243.475,
1242.453,
1248.034,
1223.615,
1227.403,
12452432,
7341657941
],
[
20050321,
1227.403,
1226.143,
1232.817,
1220.824,
1231.046,
9963687,
5815375653
],
[
20050322,
1231.046,
1230.682,
1231.676,
1202.427,
1206.922,
14653309,
8148375027
],
[
20050323,
1206.922,
1205.755,
1218.011,
1194.322,
1201.649,
13440605,
7851213142
],
[
20050324,
1201.649,
1200.257,
1208.608,
1187.581,
1208.192,
11477190,
6700150732
],
[
20050325,
1208.192,
1207.203,
1211.16,
1199.87,
1205.634,
9527589,
5076361282
],
[
20050328,
1205.634,
1204.85,
1204.85,
1185.456,
1200.113,
9023233,
4909951020
],
[
20050329,
1200.113,
1199.691,
1209.229,
1194.589,
1195.018,
9233160,
5191811880
],
[
20050330,
1195.018,
1192.447,
1192.447,
1171.811,
1172.574,
11383481,
6153729562
],
[
20050331,
1172.574,
1168.828,
1181.531,
1162.031,
1181.236,
10437790,
5371672145
],
[
20050401,
1181.236,
1180.373,
1237.8,
1173.543,
1223.566,
19660332,
10792487064
],
[
20050404,
1223.566,
1212.118,
1218.275,
1196.945,
1202.967,
13794401,
7947332071
],
[
20050405,
1202.967,
1200.691,
1209.341,
1189.255,
1191.745,
11582684,
6448636873
],
[
20050406,
1191.745,
1191.198,
1220.415,
1183.906,
1214.868,
16727966,
9920447929
],
[
20050407,
1214.868,
1216.728,
1248.062,
1213.65,
1225.487,
24276814,
14120362984
],
[
20050408,
1225.487,
1225.049,
1249.203,
1218.759,
1248.521,
17768998,
10084950499
],
[
20050411,
1248.521,
1248.15,
1252.813,
1235.356,
1240.972,
19300757,
11032464803
],
[
20050412,
1240.972,
1239.134,
1239.134,
1218.512,
1219.511,
13075881,
7600585399
],
[
20050413,
1219.511,
1228.974,
1254.319,
1228.974,
1248.203,
19547071,
11064208873
],
[
20050414,
1248.203,
1252.206,
1253.598,
1233.237,
1234.332,
15616198,
8614317309
],
[
20050415,
1234.332,
1229.68,
1229.68,
1213.203,
1216.962,
14262298,
7801305382
],
[
20050418,
1216.962,
1212.392,
1212.392,
1190.984,
1197.735,
11671176,
6296262216
],
[
20050419,
1197.735,
1196.281,
1202.492,
1191.231,
1199.902,
10950126,
6108772712
],
[
20050420,
1199.902,
1198.956,
1198.956,
1178.64,
1184.193,
11182984,
5938905955
],
[
20050421,
1184.193,
1182.205,
1190.541,
1167.994,
1172.556,
13266844,
7070086218
],
[
20050422,
1172.556,
1171.028,
1177.885,
1163.402,
1169.187,
13578363,
7266510531
],
[
20050425,
1169.187,
1166.342,
1166.342,
1146.414,
1157.971,
13547648,
6908598428
],
[
20050426,
1157.971,
1155.644,
1169.145,
1151.637,
1165.335,
13974141,
7207425085
],
[
20050427,
1165.335,
1165.099,
1166.198,
1148.138,
1148.757,
13612865,
7082585050
],
[
20050428,
1148.757,
1145.746,
1172.71,
1135.733,
1169.118,
17419743,
9044192155
],
[
20050429,
1169.118,
1168.331,
1170.199,
1155.985,
1159.146,
14105696,
7352285704
],
[
20050509,
1159.146,
1160.62,
1165.39,
1130.411,
1130.835,
10869350,
5551480596
],
[
20050510,
1130.835,
1126.818,
1135.798,
1108.42,
1135.561,
13164154,
6768361115
],
[
20050511,
1135.561,
1134.595,
1140.171,
1121.867,
1124.271,
10995569,
5633261021
],
[
20050512,
1124.271,
1122.178,
1122.916,
1099.84,
1103.993,
12355883,
6506232863
],
[
20050513,
1103.993,
1101.606,
1120.169,
1093.281,
1107.627,
13474947,
6567864533
],
[
20050516,
1107.627,
1105.397,
1105.397,
1082.137,
1095.468,
10227759,
5058195546
],
[
20050517,
1095.468,
1091.258,
1108.178,
1083.943,
1099.64,
11568727,
5353712649
],
[
20050518,
1099.64,
1099.74,
1108.844,
1090.299,
1102.965,
10378408,
5061369090
],
[
20050519,
1102.965,
1101.753,
1107.227,
1083.115,
1103.475,
10658166,
5120491771
],
[
20050520,
1103.475,
1100.491,
1108.61,
1094.669,
1099.269,
9584041,
4520424454
],
[
20050523,
1099.269,
1095.308,
1095.308,
1069.435,
1070.844,
9533945,
4305639056
],
[
20050524,
1070.844,
1065.998,
1078.098,
1057.536,
1073.847,
11029454,
5065246159
],
[
20050525,
1073.847,
1072.521,
1082.179,
1064.875,
1072.137,
9807597,
4489152091
],
[
20050526,
1072.137,
1071.212,
1077.441,
1055.816,
1058.867,
9498556,
4454779104
],
[
20050527,
1058.867,
1056.323,
1068.211,
1050.055,
1051.946,
10146251,
4902913660
],
[
20050530,
1051.946,
1049.721,
1063.947,
1043.276,
1060.162,
8599816,
4083244334
],
[
20050531,
1060.162,
1061.612,
1070.502,
1057.748,
1060.738,
9239224,
4241956998
],
[
20050601,
1060.738,
1059.61,
1063.518,
1035.706,
1039.187,
10062490,
4695648667
],
[
20050602,
1039.187,
1036.73,
1036.73,
1008.754,
1016.063,
11465556,
5557807400
],
[
20050603,
1016.063,
1013.903,
1019.922,
1000.522,
1013.637,
10016268,
4502218664
],
[
20050606,
1013.637,
1010.381,
1034.853,
998.228,
1034.378,
11043599,
5027262794
],
[
20050607,
1034.378,
1036.617,
1055.629,
1029.539,
1030.941,
15703053,
7466015889
],
[
20050608,
1030.941,
1044.179,
1118.694,
1040.158,
1115.582,
40282852,
19011909799
],
[
20050609,
1115.582,
1118.806,
1146.417,
1103.681,
1131.052,
40690928,
19595252127
],
[
20050610,
1131.052,
1130.554,
1130.554,
1101.828,
1108.286,
28410801,
13613185618
],
[
20050613,
1108.286,
1105.961,
1112.101,
1085.866,
1106.291,
19203779,
8935488315
],
[
20050614,
1106.291,
1108.337,
1119.676,
1092.402,
1093.464,
18368255,
8745408882
],
[
20050615,
1093.464,
1090.458,
1090.458,
1070.065,
1072.836,
15267633,
7353765066
],
[
20050616,
1072.836,
1071.772,
1086.348,
1064.027,
1086.01,
14483083,
7028492934
],
[
20050617,
1086.01,
1090.114,
1094.669,
1079.078,
1085.61,
16752562,
8420848126
],
[
20050620,
1085.61,
1087.849,
1115.862,
1073.41,
1115.62,
21468619,
10148733457
],
[
20050621,
1115.62,
1115.665,
1115.665,
1098.904,
1101.486,
15478090,
7335782311
],
[
20050622,
1101.486,
1098.958,
1103.249,
1090.745,
1102.033,
12351453,
5901879092
],
[
20050623,
1102.033,
1100.559,
1106.749,
1092.478,
1093.702,
11484886,
5472687518
],
[
20050624,
1093.702,
1091.989,
1102.23,
1087.693,
1101.882,
11121075,
5084831455
],
[
20050627,
1101.882,
1108.465,
1129.959,
1108.465,
1124.64,
21842381,
10530160508
],
[
20050628,
1124.64,
1120.945,
1120.945,
1105.341,
1108.588,
13458431,
6311797669
],
[
20050629,
1108.588,
1111.667,
1113.522,
1103.906,
1104.992,
13469379,
6542253118
],
[
20050630,
1104.992,
1103.477,
1103.477,
1078.1,
1080.938,
13785959,
6406963194
],
[
20050701,
1080.938,
1077.313,
1077.313,
1053.631,
1055.594,
13597814,
6137893150
],
[
20050704,
1055.594,
1050.242,
1050.242,
1030.179,
1047.278,
12275958,
5092031903
],
[
20050705,
1047.278,
1043.883,
1047.823,
1032.515,
1039.043,
10494885,
5146902358
],
[
20050706,
1039.043,
1040.699,
1044.779,
1028.22,
1033.545,
9196428,
4259548336
],
[
20050707,
1033.545,
1033.218,
1044.053,
1030.498,
1038.597,
8570426,
3675447724
],
[
20050708,
1038.597,
1036.412,
1036.412,
1015.399,
1017.983,
10337367,
4339924414
],
[
20050711,
1017.983,
1026.79,
1043.207,
1009.038,
1011.499,
11330361,
4783909296
],
[
20050712,
1011.499,
1007.901,
1048.918,
1004.081,
1046.161,
18457805,
8182997692
],
[
20050713,
1046.161,
1044.578,
1045.943,
1033.81,
1037.394,
12821974,
5622988097
],
[
20050714,
1037.394,
1035.527,
1049.881,
1033.165,
1040.416,
12571093,
5531864993
],
[
20050715,
1040.416,
1039.609,
1046.364,
1021.986,
1026.115,
12750514,
5238358872
],
[
20050718,
1026.115,
1023.38,
1023.38,
1008.521,
1012.097,
10964842,
4263923089
],
[
20050719,
1012.097,
1011.005,
1020.675,
1004.657,
1014.355,
9882316,
3987357569
],
[
20050720,
1014.355,
1013.984,
1025.103,
1008.682,
1021.052,
10568559,
4443606933
],
[
20050721,
1021.052,
1020.693,
1022.044,
1009.986,
1020.632,
11140360,
4828597703
],
[
20050722,
1020.632,
1026.129,
1054.635,
1024.001,
1046.321,
25488349,
10988269739
],
[
20050725,
1046.321,
1045.269,
1048.974,
1040.592,
1045.4,
14134108,
6133576306
],
[
20050726,
1045.4,
1046.536,
1078.056,
1046.536,
1072.807,
25577510,
10988613261
],
[
20050727,
1072.807,
1072.564,
1090.185,
1068.497,
1089.909,
23812348,
10151048405
],
[
20050728,
1089.909,
1090.11,
1097.634,
1083.357,
1086.548,
24695847,
10644640198
],
[
20050729,
1086.548,
1084.972,
1088.476,
1077.122,
1083.033,
17683944,
7214533126
],
[
20050801,
1083.033,
1082.796,
1094.151,
1081.118,
1088.948,
14731551,
6157190985
],
[
20050802,
1088.948,
1089.528,
1104.044,
1084.796,
1104.038,
19015019,
7692844548
],
[
20050803,
1104.038,
1106.317,
1120.679,
1103.904,
1107.699,
31436454,
12776479101
],
[
20050804,
1107.699,
1104.91,
1108.163,
1099.134,
1102.589,
19436798,
7868619791
],
[
20050805,
1102.589,
1102.62,
1129.068,
1102.596,
1128.743,
27096069,
12420792617
],
[
20050808,
1128.743,
1131.803,
1146.727,
1131.803,
1138.882,
30237526,
13802876400
],
[
20050809,
1138.882,
1139.122,
1152.94,
1130.585,
1152.534,
27154091,
12046498213
],
[
20050810,
1152.534,
1153.209,
1165.127,
1144.95,
1165.033,
31427115,
13534191948
],
[
20050811,
1165.033,
1165.443,
1184.256,
1164.104,
1183.579,
36967037,
16887079977
],
[
20050812,
1183.579,
1185.266,
1192.049,
1161.787,
1167.915,
40478755,
18050448555
],
[
20050815,
1167.915,
1167.033,
1187.797,
1163.848,
1187.006,
30319519,
14789329131
],
[
20050816,
1187.006,
1188.02,
1192.917,
1170.11,
1177.278,
33155379,
15905673659
],
[
20050817,
1177.278,
1175.176,
1193.568,
1160.082,
1192.834,
32307341,
14750159881
],
[
20050818,
1192.834,
1194.436,
1201.755,
1146.561,
1148.035,
49201496,
22157494645
],
[
20050819,
1148.035,
1144.459,
1157.37,
1132.865,
1150.184,
31501185,
13643291194
],
[
20050822,
1150.184,
1148.972,
1162.04,
1142.678,
1158.597,
24033198,
10541833524
],
[
20050823,
1158.597,
1158.829,
1159.631,
1139.239,
1149.957,
21840708,
9541762874
],
[
20050824,
1149.957,
1151.448,
1171.434,
1151.448,
1167.137,
22674109,
9988171132
],
[
20050825,
1167.137,
1167.999,
1172.69,
1157.183,
1172.475,
24232098,
10524238060
],
[
20050826,
1172.475,
1173.01,
1174.537,
1163.991,
1171.86,
24296356,
10435816259
],
[
20050829,
1171.86,
1171.999,
1172.014,
1147.934,
1154.428,
24333195,
10038648666
],
[
20050830,
1154.428,
1151.621,
1153.765,
1145.272,
1146.385,
18551862,
8143989898
],
[
20050831,
1146.385,
1145.813,
1163.524,
1140.099,
1162.798,
21676099,
9602700078
],
[
20050901,
1162.798,
1163.7,
1185.76,
1160.048,
1184.933,
33830475,
15061854155
],
[
20050902,
1184.933,
1187.062,
1188.913,
1179.109,
1188.848,
28920490,
12859547726
],
[
20050905,
1188.848,
1189.065,
1196.866,
1184.011,
1196.224,
26700066,
11748627428
],
[
20050906,
1196.224,
1197.231,
1201.824,
1172.064,
1173.322,
33685273,
15305132545
],
[
20050907,
1173.322,
1170.77,
1194.586,
1168.581,
1194.309,
28602851,
13196057601
],
[
20050908,
1194.309,
1196.273,
1201.463,
1184.788,
1194.411,
30528056,
14509460137
],
[
20050909,
1194.411,
1194.495,
1204.456,
1184.423,
1189.625,
22155746,
10145676776
],
[
20050912,
1189.625,
1189.747,
1191.933,
1181.434,
1188.212,
17096689,
7740563991
],
[
20050913,
1188.212,
1188.25,
1207.401,
1186.22,
1207.164,
25913705,
11717912656
],
[
20050914,
1207.164,
1209.267,
1217.413,
1204.546,
1217.261,
32243761,
14981766088
],
[
20050915,
1217.261,
1217.519,
1218.941,
1210.718,
1217.281,
27217492,
12897080342
],
[
20050916,
1217.281,
1217.419,
1217.758,
1208.561,
1212.947,
22397225,
10462806779
],
[
20050919,
1212.947,
1213.486,
1220.974,
1210.188,
1220.627,
24656893,
11635692411
],
[
20050920,
1220.627,
1222.255,
1223.565,
1204.869,
1212.617,
32300692,
15130012474
],
[
20050921,
1212.617,
1210.852,
1210.852,
1186.981,
1187.988,
31799464,
14256992880
],
[
20050922,
1187.988,
1185.688,
1185.688,
1147.194,
1159.96,
28602274,
13184536857
],
[
20050923,
1159.96,
1157.295,
1164.599,
1149.745,
1151.98,
18774394,
8582252840
],
[
20050926,
1151.98,
1150.933,
1155.604,
1147.268,
1155.042,
14538133,
6863233444
],
[
20050927,
1155.042,
1155.053,
1157.799,
1132.527,
1133.237,
18093629,
8530863392
],
[
20050928,
1133.237,
1131.317,
1142.49,
1129.054,
1131.774,
14751543,
6830650086
],
[
20050929,
1131.774,
1134.441,
1155.777,
1134.441,
1155.485,
18536992,
8633593137
],
[
20050930,
1155.485,
1156.77,
1158.698,
1150.627,
1155.614,
14493481,
6959506603
],
[
20051010,
1155.614,
1153.672,
1153.672,
1137.289,
1138.95,
11720065,
5461397813
],
[
20051011,
1138.95,
1137.948,
1157.303,
1133.895,
1157.192,
13426560,
6399253859
],
[
20051012,
1157.192,
1157.485,
1165.666,
1152.251,
1161.853,
18467231,
9335207445
],
[
20051013,
1161.853,
1162.023,
1165.355,
1152.089,
1152.607,
16905239,
8600493455
],
[
20051014,
1152.607,
1152.374,
1154.32,
1135.509,
1139.547,
15145999,
7740778259
],
[
20051017,
1139.547,
1138.379,
1138.379,
1121.968,
1131.375,
15135238,
7421971653
],
[
20051018,
1131.375,
1131.263,
1142.037,
1129.669,
1141.201,
18928090,
9264639121
],
[
20051019,
1141.201,
1141.052,
1150.594,
1132.479,
1134.608,
18908399,
9088381830
],
[
20051020,
1134.608,
1133.453,
1136.314,
1119.378,
1135.949,
17371817,
8498979298
],
[
20051021,
1135.949,
1135.61,
1145.99,
1132.358,
1141.318,
18011154,
8653627199
],
[
20051024,
1141.318,
1141.331,
1143.459,
1133.92,
1141.171,
17275913,
8118828980
],
[
20051025,
1141.171,
1140.173,
1140.173,
1121.286,
1121.918,
16929914,
8050067377
],
[
20051026,
1121.918,
1119.429,
1119.429,
1094.571,
1097.161,
19211835,
8706265866
],
[
20051027,
1097.161,
1093.93,
1101.269,
1087.484,
1097.782,
17203742,
8081971104
],
[
20051028,
1097.782,
1097.585,
1102.023,
1067.407,
1080.867,
17973929,
8018875998
],
[
20051031,
1080.867,
1079.04,
1096.149,
1078.285,
1092.817,
14835142,
6516479252
],
[
20051101,
1092.817,
1091.677,
1094.153,
1074.298,
1089.95,
13985501,
6325525521
],
[
20051102,
1089.95,
1089.997,
1108.884,
1089.997,
1104.792,
18764779,
8157757354
],
[
20051103,
1104.792,
1104.594,
1111.437,
1090.821,
1095.273,
16862694,
7510888302
],
[
20051104,
1095.273,
1094.258,
1100.43,
1087.845,
1100.045,
12783138,
5950850807
],
[
20051107,
1100.045,
1099.527,
1100.952,
1089.829,
1100.65,
12082279,
5464935472
],
[
20051108,
1100.65,
1099.94,
1111.119,
1092.539,
1110.147,
15311164,
6723296311
],
[
20051109,
1110.147,
1110.547,
1117.063,
1107.642,
1108.153,
16725453,
7503735562
],
[
20051110,
1108.153,
1106.944,
1106.944,
1086.1,
1088.301,
16155985,
7112323820
],
[
20051111,
1088.301,
1085.694,
1094.307,
1078.583,
1090.195,
12560032,
5378455751
],
[
20051114,
1090.195,
1089.559,
1089.709,
1083.023,
1088.653,
9202688,
3894572787
],
[
20051115,
1088.653,
1088.512,
1099.029,
1082.507,
1087.508,
12215753,
5351842101
],
[
20051116,
1087.508,
1086.826,
1096.297,
1075.431,
1095.89,
12608646,
5363158690
],
[
20051117,
1095.89,
1094.878,
1098.675,
1090.355,
1095.31,
11961802,
5135462838
],
[
20051118,
1095.31,
1095.521,
1122.61,
1093.529,
1116.999,
22480629,
9760979074
],
[
20051121,
1116.999,
1117.776,
1122.879,
1114.243,
1119.936,
15543906,
6496171929
],
[
20051122,
1119.936,
1119.689,
1119.689,
1098.495,
1098.655,
14646805,
5958941132
],
[
20051123,
1098.655,
1096.56,
1106.477,
1093.952,
1105.746,
12601919,
4988739517
],
[
20051124,
1105.746,
1105.335,
1117.944,
1103.763,
1113.374,
17140958,
7054042652
],
[
20051125,
1113.374,
1113.283,
1115.081,
1107.213,
1114.916,
15509150,
6192051319
],
[
20051128,
1114.916,
1113.829,
1119.345,
1106.943,
1110.823,
12852408,
5410846132
],
[
20051129,
1110.823,
1109.569,
1110.305,
1095.344,
1096.986,
11879938,
4850380689
],
[
20051130,
1096.986,
1095.299,
1099.577,
1090.723,
1099.261,
10875975,
4617599443
],
[
20051201,
1099.261,
1098.784,
1104.563,
1094.438,
1098.747,
8932119,
4050471415
],
[
20051202,
1098.747,
1099.756,
1102.759,
1089.562,
1094.287,
10636974,
4672796743
],
[
20051205,
1094.287,
1093.101,
1093.101,
1077.405,
1079.197,
11224965,
4817780008
],
[
20051206,
1079.197,
1077.578,
1089.594,
1074.007,
1087.794,
11052745,
4877157993
],
[
20051207,
1087.794,
1087.741,
1100.048,
1086.733,
1099.615,
10389383,
4594163246
],
[
20051208,
1099.615,
1100.685,
1106.342,
1092.992,
1098.323,
10398709,
4671671004
],
[
20051209,
1098.323,
1097.515,
1114.584,
1094.738,
1113.477,
13487010,
6071547008
],
[
20051212,
1113.477,
1115.751,
1118.525,
1109.082,
1116.367,
11944637,
5462027464
],
[
20051213,
1116.367,
1115.765,
1119.421,
1106.749,
1117.846,
11376092,
5192940033
],
[
20051214,
1117.846,
1117.47,
1127.629,
1110.206,
1125.387,
15022124,
7022886804
],
[
20051215,
1125.387,
1125.672,
1134.853,
1121.556,
1123.555,
16824259,
7606543982
],
[
20051216,
1123.555,
1122.733,
1127.941,
1118.936,
1127.508,
12610777,
5810025347
],
[
20051219,
1127.508,
1127.837,
1134.5,
1123.504,
1131.751,
12228678,
5214816908
],
[
20051220,
1131.751,
1131.796,
1136.386,
1126.991,
1136.342,
11712710,
5224166565
],
[
20051221,
1136.342,
1135.977,
1142.393,
1128.943,
1130.759,
12292322,
5550112818
],
[
20051222,
1130.759,
1129.564,
1136.001,
1125.954,
1135.238,
11121539,
5187955174
],
[
20051223,
1135.238,
1135.705,
1144.938,
1135.074,
1144.871,
14472553,
6620143423
],
[
20051226,
1144.871,
1145.77,
1159.782,
1145.337,
1156.823,
18653133,
8583105005
],
[
20051227,
1156.823,
1157.489,
1158.163,
1149.847,
1154.288,
15673883,
7091742297
],
[
20051228,
1154.288,
1155.117,
1157.197,
1149.271,
1157.034,
14680286,
6585027609
],
[
20051229,
1157.034,
1157.506,
1169.867,
1157.505,
1169.862,
21803399,
10681224358
],
[
20051230,
1169.862,
1171.575,
1173.064,
1158.966,
1161.057,
20027934,
10196713857
],
[
20060104,
1161.057,
1163.878,
1181.004,
1161.906,
1180.963,
23258542,
11970425035
],
[
20060105,
1180.963,
1183.305,
1197.837,
1180.451,
1197.269,
29484479,
14767201450
],
[
20060106,
1197.269,
1198.811,
1215.536,
1191.614,
1209.422,
34342856,
17130467164
],
[
20060109,
1209.422,
1210.32,
1217.314,
1205.248,
1215.668,
28706657,
14206400301
],
[
20060110,
1215.668,
1215.848,
1220.756,
1203.651,
1220.618,
26794547,
13496372593
],
[
20060111,
1220.618,
1219.811,
1223.559,
1204.041,
1211.053,
30631464,
15064367454
],
[
20060112,
1211.053,
1208.766,
1227.302,
1205.283,
1226.704,
27018916,
12903535168
],
[
20060113,
1226.704,
1228.157,
1231.223,
1214.881,
1221.459,
27708578,
13205628847
],
[
20060116,
1221.459,
1221.11,
1221.386,
1202.587,
1202.869,
25274318,
11984845886
],
[
20060117,
1202.869,
1200.255,
1209.024,
1198.839,
1208.438,
19726462,
9452655613
],
[
20060118,
1208.438,
1207.525,
1234.529,
1206.359,
1233.35,
26667854,
12458427121
],
[
20060119,
1233.35,
1235.083,
1251.957,
1230.85,
1251.576,
33617749,
15371377884
],
[
20060120,
1251.576,
1251.409,
1258.698,
1247.205,
1255.308,
33203923,
16220854863
],
[
20060123,
1255.308,
1254.777,
1257.347,
1244.274,
1255.774,
29028660,
14114136663
],
[
20060124,
1255.774,
1256.005,
1262.087,
1247.007,
1252.062,
29671421,
15779296153
],
[
20060125,
1252.062,
1251.269,
1260.174,
1245.916,
1258.046,
26558660,
13682169574
],
[
20060206,
1258.046,
1263.003,
1287.665,
1263.003,
1287.626,
29177507,
14910754726
],
[
20060207,
1287.626,
1289.453,
1297.404,
1270.404,
1282.096,
38404741,
19670593251
],
[
20060208,
1282.096,
1282.121,
1291.737,
1276.02,
1290.055,
32857299,
16340287449
],
[
20060209,
1290.055,
1288.966,
1288.966,
1266.811,
1269.454,
29079091,
14199096200
],
[
20060210,
1269.454,
1269.536,
1284.096,
1266.225,
1282.656,
26314211,
13158590275
],
[
20060213,
1282.656,
1283.776,
1284.951,
1267.561,
1279.64,
26131772,
12998010712
],
[
20060214,
1279.64,
1279.627,
1286.421,
1275.85,
1286.327,
22541704,
11114639691
],
[
20060215,
1286.327,
1289.138,
1300.995,
1288.637,
1299.166,
30147904,
14778787047
],
[
20060216,
1299.166,
1298.497,
1298.497,
1268.564,
1270.633,
32352607,
15711529868
],
[
20060217,
1270.633,
1269.4,
1280.041,
1265.141,
1267.408,
25903067,
12612954583
],
[
20060220,
1267.408,
1268.107,
1279.423,
1265.38,
1267.542,
21542797,
10469048170
],
[
20060221,
1267.542,
1266.645,
1288.546,
1256.808,
1288.419,
26659021,
12932889789
],
[
20060222,
1288.419,
1288.853,
1297.939,
1282.91,
1284.226,
28517841,
13583894015
],
[
20060223,
1284.226,
1284.13,
1289.943,
1273.942,
1288.847,
22875047,
10638933783
],
[
20060224,
1288.847,
1289.434,
1297.343,
1286.962,
1296.866,
23578148,
11377200922
],
[
20060227,
1296.866,
1297.687,
1304.613,
1293.467,
1297.186,
26819785,
13278273095
],
[
20060228,
1297.186,
1294.807,
1299.473,
1277.741,
1299.03,
23647422,
11698977874
],
[
20060301,
1299.03,
1299.154,
1308.196,
1297.763,
1306.586,
23640674,
11713886665
],
[
20060302,
1306.586,
1306.585,
1307.639,
1281.571,
1285.666,
28445729,
14619800288
],
[
20060303,
1285.666,
1284.606,
1295.411,
1275.624,
1293.297,
24925458,
12505595080
],
[
20060306,
1293.297,
1292.747,
1296.847,
1286.644,
1288.955,
20329582,
9697600024
],
[
20060307,
1288.955,
1288.255,
1288.255,
1257.54,
1259.916,
22653395,
10611752979
],
[
20060308,
1259.916,
1256.685,
1258.239,
1238.156,
1250.384,
19841574,
9328367206
],
[
20060309,
1250.384,
1247.462,
1253.758,
1242.681,
1245.166,
15385934,
7572686295
],
[
20060310,
1245.166,
1245.188,
1253.911,
1240.751,
1245.653,
14095626,
7034995125
],
[
20060313,
1245.653,
1245.3,
1260.071,
1245.3,
1259.674,
13775153,
6762688336
],
[
20060314,
1259.674,
1260.422,
1262.752,
1250.277,
1259.044,
14875712,
7156890130
],
[
20060315,
1259.044,
1259.231,
1275.515,
1258.146,
1274.812,
18451269,
9402430254
],
[
20060316,
1274.812,
1274.615,
1277.194,
1270.831,
1274.19,
18322699,
9294380375
],
[
20060317,
1274.19,
1273.01,
1276.628,
1265.606,
1269.462,
18754804,
9258870683
],
[
20060320,
1269.462,
1269.581,
1288.971,
1264.41,
1288.418,
20297174,
9830202821
],
[
20060321,
1288.418,
1288.555,
1297.608,
1285.431,
1290.395,
24345687,
12044252276
],
[
20060322,
1290.395,
1289.461,
1296.912,
1281.128,
1296.706,
22330090,
10977859974
],
[
20060323,
1296.706,
1296.194,
1302.791,
1289.525,
1302.457,
25465408,
12667480373
],
[
20060324,
1302.457,
1302.141,
1308.057,
1293.296,
1294.704,
24423936,
12420500906
],
[
20060327,
1294.704,
1296.066,
1296.593,
1283.682,
1295.915,
20613246,
10310244124
],
[
20060328,
1295.915,
1295.76,
1302.648,
1293,
1298.791,
25011826,
11798730430
],
[
20060329,
1298.791,
1299.383,
1313.125,
1296.59,
1305.567,
34152236,
17299640360
],
[
20060330,
1305.567,
1305.843,
1308.496,
1293.829,
1294.718,
26038827,
13523584673
],
[
20060331,
1294.718,
1291.518,
1298.751,
1285.735,
1298.295,
26636858,
13957859443
],
[
20060403,
1298.295,
1298.684,
1319.485,
1298.684,
1319.471,
32804669,
17513531801
],
[
20060404,
1319.471,
1319.837,
1330.105,
1315.331,
1329.798,
37134050,
19932253301
],
[
20060405,
1329.798,
1330.561,
1341.504,
1326.533,
1340.162,
37763198,
20009046284
],
[
20060406,
1340.162,
1341.736,
1348.52,
1336.138,
1339.737,
41715075,
22006608985
],
[
20060407,
1339.737,
1340.646,
1345.291,
1330.513,
1342.965,
40666055,
20781669064
],
[
20060410,
1342.965,
1344.239,
1359.408,
1339.523,
1359.081,
41415428,
20511655711
],
[
20060411,
1359.081,
1360.978,
1366.523,
1350.323,
1362.229,
43870408,
22753839571
],
[
20060412,
1362.229,
1361.741,
1364.691,
1355.655,
1360.132,
37129072,
18649703724
],
[
20060413,
1360.132,
1359.278,
1364.316,
1331.682,
1332.33,
41299055,
20205465502
],
[
20060414,
1332.33,
1330.095,
1360.094,
1328.435,
1359.538,
37871219,
17964278869
],
[
20060417,
1359.538,
1360.644,
1383.654,
1353.396,
1378.614,
42219761,
20238073664
],
[
20060418,
1378.614,
1379.813,
1391.378,
1370.153,
1385.114,
36785181,
18176065110
],
[
20060419,
1385.114,
1389.134,
1399.547,
1378.796,
1396.702,
40578163,
21447388304
],
[
20060420,
1396.702,
1398.098,
1404.192,
1376.961,
1385.9,
43303288,
23759758644
],
[
20060421,
1385.9,
1385.923,
1419.891,
1383.45,
1416.793,
45569103,
24823370098
],
[
20060424,
1416.793,
1423.409,
1429.056,
1402.269,
1409.786,
52015803,
28552131616
],
[
20060425,
1409.786,
1405.898,
1409.274,
1386.126,
1399.767,
43248836,
24511654275
],
[
20060426,
1399.767,
1399.068,
1426.626,
1397.349,
1417.477,
48410649,
27897759737
],
[
20060427,
1417.477,
1418.903,
1424.465,
1407.141,
1416.732,
37608444,
21064881051
],
[
20060428,
1416.732,
1403.523,
1444.714,
1389.346,
1440.223,
44562043,
25076312378
],
[
20060508,
1440.223,
1446.992,
1497.202,
1446.992,
1497.104,
51620655,
29260804817
],
[
20060509,
1497.104,
1503.239,
1532.754,
1497.994,
1531.161,
64683904,
36327086939
],
[
20060510,
1531.161,
1537.561,
1554.034,
1518.335,
1545.687,
62717096,
35931317939
],
[
20060511,
1545.687,
1547.556,
1583.761,
1536.292,
1537.377,
73218335,
42935467046
],
[
20060512,
1537.377,
1532.878,
1603.211,
1531.233,
1602.832,
68393752,
41492555006
],
[
20060515,
1602.832,
1616.259,
1664.938,
1606.57,
1664.088,
87725270,
52436501239
],
[
20060516,
1664.088,
1658.692,
1678.599,
1604.784,
1613.251,
88275040,
53444626416
],
[
20060517,
1613.251,
1613.23,
1640.695,
1592.185,
1625.146,
70980534,
42970463909
],
[
20060518,
1625.146,
1611.657,
1630.073,
1582.962,
1617.281,
60585107,
35559097667
],
[
20060519,
1617.281,
1620.213,
1664.614,
1610.04,
1659.545,
77086291,
41434527427
],
[
20060522,
1659.545,
1656.754,
1674.221,
1646.683,
1657.689,
77258873,
43695717336
],
[
20060523,
1657.689,
1647.962,
1648.528,
1597.102,
1604.552,
69900145,
38919582106
],
[
20060524,
1604.552,
1609.742,
1634.59,
1562.387,
1590.924,
57270432,
32875831926
],
[
20060525,
1590.924,
1585.466,
1598.559,
1563.863,
1591.425,
41049372,
23023859728
],
[
20060526,
1591.425,
1596.565,
1614.553,
1593.093,
1613.894,
43722532,
24308642671
],
[
20060529,
1613.894,
1622.108,
1648.838,
1609.005,
1648.538,
51715168,
29314321524
],
[
20060530,
1648.538,
1654.98,
1663.929,
1634.9,
1657.288,
53087733,
31990664198
],
[
20060531,
1657.288,
1656.284,
1667.233,
1628.679,
1641.3,
57015979,
33089439894
],
[
20060601,
1641.3,
1639.673,
1684.709,
1635.746,
1684.195,
67843864,
38465780731
],
[
20060602,
1684.195,
1688.782,
1695.58,
1659.14,
1669.399,
78144691,
44915922420
],
[
20060605,
1669.399,
1669.236,
1685.292,
1639.68,
1684.624,
67297771,
36276144270
],
[
20060606,
1684.624,
1681.22,
1692.825,
1672.814,
1679.126,
58422960,
32173005450
],
[
20060607,
1679.126,
1678.238,
1678.238,
1588.971,
1589.545,
65085316,
37165949586
],
[
20060608,
1589.545,
1576.435,
1596.122,
1540.934,
1591.49,
54576873,
30237702240
],
[
20060609,
1591.49,
1583.956,
1594.438,
1550.202,
1551.384,
47003917,
25969107019
],
[
20060612,
1551.384,
1540.216,
1566.447,
1529.503,
1552.798,
31496274,
18350032479
],
[
20060613,
1552.798,
1552.098,
1570.1,
1532.059,
1548.495,
32450683,
18252967053
],
[
20060614,
1548.495,
1540.635,
1540.635,
1512.521,
1531.327,
32438103,
17489724159
],
[
20060615,
1531.327,
1531.247,
1551.3,
1528.23,
1533.98,
28473398,
15749530834
],
[
20060616,
1533.98,
1540.187,
1574.475,
1540.187,
1574.467,
33572612,
18773707617
],
[
20060619,
1574.467,
1559.985,
1591.85,
1544.931,
1586.286,
35562047,
20635199162
],
[
20060620,
1586.286,
1583.871,
1592.832,
1572.582,
1592.332,
35537111,
20658724948
],
[
20060621,
1592.332,
1590.607,
1617.714,
1570.083,
1598.116,
39705880,
22426544902
],
[
20060622,
1598.116,
1593.097,
1605.252,
1587.799,
1596.066,
32465888,
18310093363
],
[
20060623,
1596.066,
1594.495,
1608.108,
1582.019,
1605.711,
35026778,
20932009523
],
[
20060626,
1605.711,
1607.786,
1635.803,
1607.786,
1633.449,
39499250,
23927245387
],
[
20060627,
1633.449,
1636.703,
1642.571,
1627.592,
1639.551,
36451784,
21481437588
],
[
20060628,
1639.551,
1638.23,
1642.354,
1627.068,
1639.286,
33220601,
18652269224
],
[
20060629,
1639.286,
1641.928,
1672.101,
1641.928,
1671.618,
51799028,
29018734618
],
[
20060630,
1671.618,
1679.724,
1690.953,
1662.28,
1672.211,
49837076,
28588342410
],
[
20060703,
1672.211,
1677.311,
1697.83,
1670.016,
1697.282,
48636592,
28446545723
],
[
20060704,
1697.282,
1700.323,
1702.658,
1670.13,
1681.547,
54316492,
32718658218
],
[
20060705,
1681.547,
1755.222,
1757.472,
1703.585,
1718.555,
60720806,
32521556368
],
[
20060706,
1718.555,
1715.279,
1742.204,
1711.651,
1741.47,
50062669,
29786950494
],
[
20060707,
1741.47,
1746.521,
1750.028,
1724.675,
1730.19,
49430127,
29559549758
],
[
20060710,
1730.19,
1730.698,
1737.031,
1715.828,
1734.329,
39049526,
23793270439
],
[
20060711,
1734.329,
1736.986,
1746.724,
1725.231,
1745.806,
40085450,
24372507945
],
[
20060712,
1745.806,
1745.878,
1753.275,
1737.999,
1740,
48785891,
30494774588
],
[
20060713,
1740,
1736.207,
1737.595,
1654.486,
1655.773,
67471589,
39574756048
],
[
20060714,
1655.773,
1641.138,
1676.754,
1633.898,
1665.208,
41587804,
24614810204
],
[
20060717,
1665.208,
1662.047,
1684.344,
1653.603,
1682.887,
32203933,
19821153519
],
[
20060718,
1682.887,
1682.36,
1684.672,
1666.311,
1684.252,
31405354,
18528216194
],
[
20060719,
1684.252,
1681.771,
1681.771,
1637.486,
1645.16,
35059830,
20603536373
],
[
20060720,
1645.16,
1642.624,
1658.054,
1636.259,
1655.122,
28661197,
16518086754
],
[
20060721,
1655.122,
1653.811,
1669.288,
1653.507,
1665.328,
29960489,
16664622044
],
[
20060724,
1665.328,
1648.749,
1667.617,
1632.687,
1665.944,
31184008,
17329901789
],
[
20060725,
1665.944,
1668.138,
1690.613,
1668.138,
1685.461,
34237801,
19580630083
],
[
20060726,
1685.461,
1688.538,
1691.429,
1675.662,
1686.654,
31167231,
17543497616
],
[
20060727,
1686.654,
1685.347,
1701.611,
1665.386,
1675.168,
36201831,
20668131608
],
[
20060728,
1675.168,
1674.43,
1678.527,
1646.346,
1662.031,
33268968,
18805265844
],
[
20060731,
1662.031,
1659.535,
1659.535,
1611.163,
1612.733,
33654486,
19558733762
],
[
20060801,
1612.733,
1619.635,
1625.044,
1596.658,
1600.614,
32310660,
17900862653
],
[
20060802,
1600.614,
1598.758,
1608.777,
1577.902,
1600.872,
27865763,
15048503237
],
[
20060803,
1600.872,
1599.746,
1609.425,
1587.119,
1601.058,
20822293,
11909137046
],
[
20060804,
1601.058,
1601.608,
1612.1,
1567.251,
1570.15,
25867054,
14401225370
],
[
20060807,
1570.15,
1561.801,
1570.054,
1541.413,
1547.436,
24099206,
12761218183
],
[
20060808,
1547.436,
1547.905,
1581.753,
1547.905,
1580.577,
23382998,
12314675808
],
[
20060809,
1580.577,
1581.803,
1585.173,
1571.709,
1578.566,
21636036,
11468884412
],
[
20060810,
1578.566,
1578.354,
1606.943,
1577.86,
1606.065,
26323136,
13871479448
],
[
20060811,
1606.065,
1605.597,
1610.763,
1596.217,
1605.926,
23451467,
12306050014
],
[
20060814,
1605.926,
1605.202,
1611.661,
1566.722,
1570.738,
25655050,
13783639455
],
[
20060815,
1570.738,
1568.267,
1596.653,
1564.398,
1595.657,
20259214,
10942039774
],
[
20060816,
1595.657,
1596.056,
1616.453,
1591.857,
1616.41,
28563998,
15316278115
],
[
20060817,
1616.41,
1612.412,
1612.412,
1592.846,
1603.332,
23391904,
12166972224
],
[
20060818,
1603.332,
1601.567,
1614.365,
1596.562,
1598.018,
23974248,
11727798657
],
[
20060821,
1598.018,
1565.457,
1602.13,
1558.1,
1601.15,
23374318,
11999189682
],
[
20060822,
1601.15,
1601.523,
1619.074,
1598.776,
1613.355,
26701211,
15163018038
],
[
20060823,
1613.355,
1614.393,
1621.399,
1608.741,
1612.396,
27212907,
15455406413
],
[
20060824,
1612.396,
1612.699,
1623.169,
1601.887,
1623.017,
25061297,
13593692277
],
[
20060825,
1623.017,
1622.481,
1630.047,
1619.735,
1623.034,
27821614,
15295238075
],
[
20060828,
1623.034,
1627.123,
1651.289,
1624.281,
1650.438,
39341243,
21633007200
],
[
20060829,
1650.438,
1652.672,
1667.53,
1649.593,
1651.024,
48050411,
27063623012
],
[
20060830,
1651.024,
1648.348,
1656.232,
1640.281,
1655.195,
31442858,
17230948785
],
[
20060831,
1655.195,
1655.903,
1661.473,
1649.997,
1658.638,
35135016,
19087552034
],
[
20060901,
1658.638,
1658.66,
1660.518,
1634.026,
1636.691,
35954575,
19724461614
],
[
20060904,
1636.691,
1635.332,
1657.691,
1635.122,
1657.52,
33093426,
17623874059
],
[
20060905,
1657.52,
1659.737,
1669.901,
1657.047,
1664.078,
40533493,
21946288118
],
[
20060906,
1664.078,
1665.13,
1672.26,
1656.863,
1672.121,
33579623,
18255683937
],
[
20060907,
1672.121,
1683.782,
1683.89,
1655.408,
1661.19,
31522754,
17524649356
],
[
20060908,
1661.19,
1659.702,
1671.308,
1658.673,
1667.984,
26552028,
14102795466
],
[
20060911,
1667.984,
1668.161,
1675.094,
1653.01,
1674.966,
30590529,
16797589937
],
[
20060912,
1674.966,
1675.198,
1699.585,
1673.441,
1695.862,
37390453,
19830545528
],
[
20060913,
1695.862,
1695.351,
1713.989,
1687.049,
1689.389,
43045691,
22716904831
],
[
20060914,
1689.389,
1689.631,
1696.622,
1672.884,
1689.692,
33888258,
18576806055
],
[
20060915,
1689.692,
1689.605,
1722.66,
1689.51,
1721.045,
47032307,
24114644123
],
[
20060918,
1721.045,
1727.915,
1733.413,
1719.16,
1732.987,
44840062,
23708204983
],
[
20060919,
1732.987,
1735.301,
1743.021,
1728.289,
1735.241,
43455330,
23210633044
],
[
20060920,
1735.241,
1733.637,
1737.734,
1720.835,
1732.453,
38836571,
20820855388
],
[
20060921,
1732.453,
1731.585,
1743.63,
1731.222,
1740.901,
39533146,
21484098198
],
[
20060922,
1740.901,
1744.605,
1746.615,
1724.104,
1725.361,
44777828,
25509820069
],
[
20060925,
1725.361,
1722.744,
1732.279,
1709.771,
1722.366,
40168093,
22960247678
],
[
20060926,
1722.366,
1720.781,
1721.584,
1704.774,
1712.637,
33134530,
18519170789
],
[
20060927,
1712.637,
1711.514,
1725.501,
1709.766,
1725.039,
29247158,
16391910546
],
[
20060928,
1725.039,
1725.515,
1740.787,
1722.219,
1736.963,
33979858,
19916525560
],
[
20060929,
1736.963,
1740.059,
1755.691,
1740.059,
1752.424,
41236285,
23462273270
],
[
20061009,
1752.424,
1768.144,
1786.11,
1763.111,
1785.385,
52935143,
29082449931
],
[
20061010,
1785.385,
1784.22,
1793.141,
1771.856,
1784.862,
55136493,
31459190780
],
[
20061011,
1784.862,
1784.518,
1792.761,
1771.016,
1790.104,
49283882,
26310183670
],
[
20061012,
1790.104,
1790.631,
1792.239,
1774.142,
1778.181,
53169046,
28132397508
],
[
20061013,
1778.181,
1776.511,
1792.868,
1773.233,
1784.656,
42539842,
23393102979
],
[
20061016,
1784.656,
1787.7,
1789.175,
1766.308,
1771.299,
46766160,
24779036373
],
[
20061017,
1771.299,
1768.628,
1777.598,
1758.311,
1763.901,
39262344,
21755132328
],
[
20061018,
1763.901,
1762.404,
1787.743,
1760.883,
1787.185,
36810563,
20404556378
],
[
20061019,
1787.185,
1788.582,
1799.294,
1784.345,
1792.253,
41490607,
22721449337
],
[
20061020,
1792.253,
1792.6,
1801.334,
1786.344,
1790.364,
41461599,
23549793784
],
[
20061023,
1790.364,
1789.645,
1797.427,
1753.494,
1759.394,
44441085,
24576748184
],
[
20061024,
1759.394,
1756.457,
1805.273,
1756.457,
1805.181,
39911206,
22516170682
],
[
20061025,
1805.181,
1807.03,
1825.609,
1789.905,
1806.646,
44512259,
25910017016
],
[
20061026,
1806.646,
1804.893,
1816.762,
1791.947,
1810.646,
48737082,
25537889287
],
[
20061027,
1810.646,
1836.214,
1842.73,
1803.215,
1807.175,
73748923,
34485707306
],
[
20061030,
1807.175,
1804.367,
1815.612,
1788.287,
1809.656,
45335944,
23152813095
],
[
20061031,
1809.656,
1811.469,
1839.318,
1811.469,
1837.993,
46557135,
24779224834
],
[
20061101,
1837.993,
1838.68,
1855.887,
1833.201,
1855.713,
47783526,
27078206738
],
[
20061102,
1855.713,
1856.921,
1857.145,
1834.844,
1851.314,
51741725,
28282302772
],
[
20061103,
1851.314,
1851.404,
1873.664,
1850.151,
1866.362,
49860720,
26789660848
],
[
20061106,
1866.362,
1853.186,
1886.519,
1846.011,
1886.307,
49544517,
27619541180
],
[
20061107,
1886.307,
1889.534,
1897.41,
1862.932,
1889.53,
54849074,
31760892116
],
[
20061108,
1889.53,
1885.855,
1886.256,
1865.223,
1866.817,
37770454,
22090043817
],
[
20061109,
1866.817,
1860.954,
1899.097,
1858.595,
1896.482,
44096182,
25651081752
],
[
20061110,
1896.482,
1896.929,
1920.184,
1870.96,
1883.347,
62809427,
34716751200
],
[
20061113,
1883.347,
1878.704,
1905.897,
1852.102,
1863.765,
50016729,
27755542388
],
[
20061114,
1863.765,
1868.173,
1888.432,
1841.823,
1888.239,
43188028,
23697796932
],
[
20061115,
1888.239,
1888.539,
1923.139,
1878.695,
1922.935,
46682441,
26782036853
],
[
20061116,
1922.935,
1930.926,
1976.046,
1926.724,
1941.547,
63983566,
34948670491
],
[
20061117,
1941.547,
1934.637,
1972.607,
1925.149,
1971.793,
49418740,
27537479766
],
[
20061120,
1971.793,
1977.529,
2018.004,
1977.529,
2017.279,
59146901,
33369678524
],
[
20061121,
2017.279,
2013.067,
2037.738,
1988.926,
2037.552,
53894076,
32648156629
],
[
20061122,
2037.552,
2031.297,
2062.804,
2010.792,
2041.355,
64881669,
39066635210
],
[
20061123,
2041.355,
2045.081,
2071.235,
2042.151,
2062.363,
60721945,
34778737368
],
[
20061124,
2062.363,
2051.471,
2057.911,
2022.625,
2050.812,
61232080,
36224819029
],
[
20061127,
2050.812,
2042.193,
2049.539,
2022.378,
2047.277,
57840031,
35582112455
],
[
20061128,
2047.277,
2042.379,
2051.49,
2016.473,
2038.721,
55070638,
33574996036
],
[
20061129,
2038.721,
2005.987,
2059.728,
1992.538,
2054.091,
56002280,
34340079919
],
[
20061130,
2054.091,
2058.77,
2102.057,
2058.77,
2099.289,
72779731,
44083104306
],
[
20061201,
2099.289,
2106.295,
2112.576,
2087.601,
2102.049,
76178964,
48697920471
],
[
20061204,
2102.049,
2103.817,
2164.585,
2100.559,
2161.648,
87232790,
53276474809
],
[
20061205,
2161.648,
2167.363,
2195.529,
2159.323,
2173.285,
88157171,
55124102088
],
[
20061206,
2173.285,
2175.379,
2192.899,
2097.417,
2156.604,
104347807,
62689425164
],
[
20061207,
2156.604,
2152.594,
2206.512,
2145.788,
2156.75,
99278766,
59313113556
],
[
20061208,
2156.75,
2133.355,
2164.021,
2090.403,
2093.638,
80889719,
47201607028
],
[
20061211,
2093.638,
2085.058,
2181.164,
2084.267,
2180.496,
62676017,
37029535686
],
[
20061212,
2180.496,
2189.694,
2228.643,
2180.37,
2218.951,
70191776,
42334761701
],
[
20061213,
2218.951,
2224.429,
2244.407,
2195.639,
2223.455,
57492749,
36314222617
],
[
20061214,
2223.455,
2226.001,
2250.321,
2212.905,
2249.11,
58439320,
37212845035
],
[
20061215,
2249.11,
2255.24,
2275.49,
2241.199,
2273.908,
60611949,
40412388744
],
[
20061218,
2273.908,
2277.282,
2335.234,
2277.282,
2332.434,
78252193,
52385973039
],
[
20061219,
2332.434,
2342.18,
2381.634,
2315.985,
2364.177,
87054928,
56275481965
],
[
20061220,
2364.177,
2356.262,
2381.132,
2332.927,
2373.205,
78298935,
49596491202
],
[
20061221,
2373.205,
2372.464,
2386.824,
2339.909,
2342.938,
83182551,
53018987601
],
[
20061222,
2342.938,
2334.273,
2366.694,
2321.922,
2343.668,
70484620,
46072199864
],
[
20061225,
2343.668,
2350.128,
2452.429,
2350.128,
2435.762,
73939450,
47815717698
],
[
20061226,
2435.762,
2437.854,
2505.697,
2424.936,
2479.732,
72261492,
44811517142
],
[
20061227,
2479.732,
2478.063,
2538.663,
2461.071,
2536.387,
72118218,
45140881899
],
[
20061228,
2536.387,
2538.952,
2611.791,
2530.331,
2567.594,
78718941,
50519293382
],
[
20061229,
2567.594,
2585.417,
2698.904,
2585.417,
2675.474,
86769012,
59092790033
],
[
20070104,
2675.474,
2728.188,
2847.615,
2684.818,
2715.719,
120156021,
83945528497
],
[
20070105,
2715.719,
2668.577,
2685.804,
2617.019,
2641.334,
106155625,
70128701946
],
[
20070108,
2641.334,
2621.068,
2708.444,
2620.625,
2707.199,
106813244,
72165879323
],
[
20070109,
2707.199,
2711.049,
2809.394,
2691.36,
2807.804,
110751267,
86221973459
],
[
20070110,
2807.804,
2838.113,
2841.741,
2770.988,
2825.576,
111769365,
79050663277
],
[
20070111,
2825.576,
2819.367,
2841.18,
2763.886,
2770.11,
121598717,
83986726356
],
[
20070112,
2770.11,
2745.321,
2782.025,
2652.578,
2668.11,
107303768,
73434040960
],
[
20070115,
2668.11,
2660.07,
2795.331,
2658.879,
2794.701,
91761561,
66939481014
],
[
20070116,
2794.701,
2818.663,
2830.803,
2757.205,
2821.017,
111178574,
83325769117
],
[
20070117,
2821.017,
2828.401,
2870.422,
2742.588,
2778.9,
127377480,
96777586649
],
[
20070118,
2778.9,
2760.944,
2784.043,
2679.705,
2756.983,
112313956,
84133817342
],
[
20070119,
2756.983,
2761.886,
2833.454,
2761.886,
2832.207,
122061894,
89644076225
],
[
20070122,
2832.207,
2857.896,
2934.647,
2857.896,
2933.19,
138576090,
103038439679
],
[
20070123,
2933.19,
2964.687,
2970.685,
2851.919,
2949.144,
142791803,
109027312181
],
[
20070124,
2949.144,
2955.424,
2994.282,
2927.721,
2975.129,
122056790,
97516182441
],
[
20070125,
2975.129,
2946.504,
2947.149,
2853.822,
2857.365,
117197215,
92960236867
],
[
20070126,
2857.365,
2805.956,
2905.984,
2720.827,
2882.558,
109599131,
84624396154
],
[
20070129,
2882.558,
2897.254,
2954.336,
2885.861,
2945.263,
112067906,
89180334010
],
[
20070130,
2945.263,
2959.398,
2980.51,
2901.762,
2930.562,
111931721,
87664383237
],
[
20070131,
2930.562,
2926.075,
2929.646,
2766.747,
2786.335,
114265970,
86136968623
],
[
20070201,
2786.335,
2744.814,
2801.689,
2706.291,
2785.432,
93443531,
69672869134
],
[
20070202,
2785.432,
2791.49,
2796.436,
2666.862,
2673.212,
85446236,
65092192877
],
[
20070205,
2673.212,
2658.074,
2672.352,
2610.331,
2612.537,
69224512,
54541808882
],
[
20070206,
2612.537,
2612.839,
2677.042,
2541.525,
2675.697,
86629950,
68761575726
],
[
20070207,
2675.697,
2688.96,
2745.387,
2681.329,
2716.175,
94883764,
77315160642
],
[
20070208,
2716.175,
2725.14,
2751.162,
2691.268,
2737.732,
88434295,
69597596590
],
[
20070209,
2737.732,
2741.48,
2747.944,
2704.365,
2730.386,
80874438,
62974673347
],
[
20070212,
2730.386,
2729.836,
2807.51,
2728.783,
2807.174,
79009403,
63455731244
],
[
20070213,
2807.174,
2819.138,
2835.089,
2801.313,
2831.872,
79001671,
62209741474
],
[
20070214,
2831.872,
2836.819,
2915.063,
2823.382,
2905.093,
94044555,
74326325650
],
[
20070215,
2905.093,
2923.666,
2994.622,
2923.666,
2993.008,
108831177,
86918918792
],
[
20070216,
2993.008,
3018.18,
3036.346,
2975.827,
2998.474,
117921722,
94064924161
],
[
20070226,
2998.474,
2999.086,
3041.336,
2960.745,
3040.599,
112056992,
91054567401
],
[
20070227,
3040.599,
3048.829,
3049.771,
2763.395,
2771.791,
161375663,
129212458918
],
[
20070228,
2771.791,
2734.595,
2888.899,
2732.884,
2881.073,
121479168,
95421808405
],
[
20070301,
2881.073,
2877.203,
2878.355,
2760.912,
2797.19,
127364860,
106613522193
],
[
20070302,
2797.19,
2792.941,
2846.158,
2777.796,
2831.526,
93943965,
74931594366
],
[
20070305,
2831.526,
2827.675,
2858.441,
2723.065,
2785.306,
106910584,
84960180835
],
[
20070306,
2785.306,
2776.167,
2866.332,
2756.961,
2840.175,
77040486,
63993290649
],
[
20070307,
2840.175,
2851.747,
2911.416,
2849.648,
2896.594,
87913930,
73844900602
],
[
20070308,
2896.594,
2904.185,
2928.803,
2871.464,
2928.015,
88955123,
73782479702
],
[
20070309,
2928.015,
2934.493,
2962.421,
2891.814,
2937.91,
107139105,
89725963574
],
[
20070312,
2937.91,
2945.923,
2958.632,
2904.744,
2954.914,
101542444,
85496576407
],
[
20070313,
2954.914,
2958.096,
2966.194,
2932.234,
2964.794,
107189316,
88657286547
],
[
20070314,
2964.794,
2933.679,
2934.454,
2868.807,
2906.334,
113730739,
93829876741
],
[
20070315,
2906.334,
2905.976,
2955.462,
2905.976,
2951.698,
101745754,
86641125793
],
[
20070316,
2951.698,
2964.094,
2979.708,
2899.032,
2930.481,
122681308,
104617575819
],
[
20070319,
2930.481,
2864.256,
3037.999,
2852.858,
3014.442,
109971752,
94819910144
],
[
20070320,
3014.442,
3024.781,
3033.02,
2998.804,
3032.195,
92761890,
81627441312
],
[
20070321,
3032.195,
3042.098,
3057.71,
3020.949,
3057.38,
99190127,
89306939158
],
[
20070322,
3057.38,
3080.602,
3099.819,
3059.381,
3071.225,
126065545,
112647268972
],
[
20070323,
3071.225,
3071.808,
3085.324,
3008.154,
3074.286,
118686417,
104609177818
],
[
20070326,
3074.286,
3083.938,
3123.179,
3069.473,
3122.811,
122660537,
109828277554
],
[
20070327,
3122.811,
3126.025,
3145.044,
3103.779,
3138.826,
124578931,
114054540596
],
[
20070328,
3138.826,
3140.68,
3180.332,
3052.078,
3173.018,
167267939,
151116615364
],
[
20070329,
3173.018,
3179.803,
3273.727,
3176.526,
3197.537,
149539661,
140362614689
],
[
20070330,
3197.537,
3178.496,
3212.389,
3157.03,
3183.983,
89424006,
82999416766
],
[
20070402,
3183.983,
3196.587,
3253.435,
3196.587,
3252.595,
97350446,
93299356849
],
[
20070403,
3252.595,
3265.676,
3292.578,
3251.523,
3291.299,
108601391,
107136258685
],
[
20070404,
3291.299,
3295.976,
3308.148,
3266.559,
3291.542,
112616107,
113258217151
],
[
20070405,
3291.542,
3286.163,
3326.916,
3259.626,
3319.14,
114528051,
114495514909
],
[
20070406,
3319.14,
3287.684,
3334.224,
3273.855,
3323.585,
119644881,
121981473231
],
[
20070409,
3323.585,
3333.422,
3399.515,
3333.262,
3398.95,
137314104,
139936999354
],
[
20070410,
3398.95,
3405.233,
3444.374,
3351.105,
3444.291,
147807284,
152942402347
],
[
20070411,
3444.291,
3454.417,
3497.52,
3428.782,
3495.224,
147572114,
156207584309
],
[
20070412,
3495.224,
3503.227,
3532.862,
3488.077,
3531.029,
135389879,
148368251472
],
[
20070413,
3531.029,
3537.22,
3563.856,
3504.161,
3518.267,
150695876,
166487192106
],
[
20070416,
3518.267,
3523.217,
3597.215,
3523.217,
3596.441,
131039101,
145536446077
],
[
20070417,
3596.441,
3611.63,
3622.888,
3510.498,
3611.87,
160660646,
176113092884
],
[
20070418,
3611.87,
3614.678,
3623.867,
3564.23,
3612.396,
150485424,
167418751210
],
[
20070419,
3612.396,
3610.024,
3617.438,
3358.93,
3449.016,
172725541,
187759225246
],
[
20070420,
3449.016,
3460.904,
3591.461,
3460.904,
3584.204,
138889292,
156130185137
],
[
20070423,
3584.204,
3615.789,
3710.886,
3615.789,
3710.886,
163498116,
183165718566
],
[
20070424,
3710.886,
3736.154,
3762.388,
3689.134,
3720.532,
174389341,
203917793249
],
[
20070425,
3720.532,
3708.571,
3769.247,
3653.989,
3743.959,
151763061,
175452455903
],
[
20070426,
3743.959,
3766.476,
3784.68,
3732.601,
3783.063,
117256968,
142165936637
],
[
20070427,
3783.063,
3788.748,
3802.923,
3720.596,
3759.867,
132175456,
162822800030
],
[
20070430,
3759.867,
3784.272,
3851.35,
3759.48,
3841.272,
146525713,
185961936569
],
[
20070508,
3841.272,
3937.938,
3964.714,
3901.326,
3950.011,
160568200,
205192339642
],
[
20070509,
3950.011,
3961.103,
4015.219,
3875.384,
4013.085,
208397449,
255328664196
],
[
20070510,
4013.085,
4021.422,
4072.138,
3991.477,
4049.701,
171113940,
207740725020
],
[
20070511,
4049.701,
4024.422,
4039.668,
3949.368,
4021.678,
140638210,
183254862162
],
[
20070514,
4021.678,
3970.661,
4081.426,
3940.358,
4046.392,
139326221,
185075204987
],
[
20070515,
4046.392,
4055.834,
4069.846,
3891.363,
3899.178,
156677553,
205493668913
],
[
20070516,
3899.178,
3890.809,
3987.405,
3845.227,
3986.043,
131719774,
172408865917
],
[
20070517,
3986.043,
4002.485,
4064.283,
3982.995,
4048.293,
139277988,
187794811308
],
[
20070518,
4048.293,
4041.39,
4052.097,
3999.165,
4030.258,
130756274,
173636673327
],
[
20070521,
4030.258,
3902.347,
4083.416,
3892.975,
4072.225,
156171062,
209602322742
],
[
20070522,
4072.225,
4091.143,
4136.63,
4086.825,
4110.379,
173562090,
233094574167
],
[
20070523,
4110.379,
4125.426,
4175.444,
4093.915,
4173.709,
161399478,
219307694370
],
[
20070524,
4173.709,
4188.677,
4208.388,
4089.385,
4151.133,
180984388,
251632502236
],
[
20070525,
4151.133,
4133.192,
4190.469,
4111.262,
4179.776,
154192860,
220997704703
],
[
20070528,
4179.776,
4221.578,
4283.93,
4215.243,
4272.111,
178615174,
258106458037
],
[
20070529,
4272.111,
4288.98,
4335.963,
4262.024,
4334.924,
172097642,
248630290482
],
[
20070530,
4334.924,
4087.405,
4275.237,
4015.512,
4053.088,
185596729,
271294175467
],
[
20070531,
4053.088,
4006.28,
4178.107,
3858.04,
4109.654,
173115312,
239521892151
],
[
20070601,
4109.654,
4120.628,
4181.28,
3966.977,
4000.742,
160934985,
228347542960
],
[
20070604,
4000.742,
3981.817,
3987.269,
3659.089,
3670.401,
114859357,
145977950795
],
[
20070605,
3670.401,
3564.433,
3768.563,
3404.146,
3767.101,
157137959,
179214278131
],
[
20070606,
3767.101,
3781.375,
3821.697,
3682.794,
3776.317,
145873852,
175206331655
],
[
20070607,
3776.317,
3787.702,
3891.403,
3779.5,
3890.803,
142366475,
177770803107
],
[
20070608,
3890.803,
3900.027,
3935.786,
3852.045,
3913.135,
135877192,
179390324018
],
[
20070611,
3913.135,
3942.005,
4000.416,
3930.74,
3995.68,
133842739,
179227722559
],
[
20070612,
3995.68,
4011.679,
4073.181,
3910.001,
4072.138,
149472398,
205009208977
],
[
20070613,
4072.138,
4110.742,
4193.446,
4102.041,
4176.48,
166948499,
220478795728
],
[
20070614,
4176.48,
4162.207,
4179.725,
4085.785,
4115.209,
138385604,
185906871486
],
[
20070615,
4115.209,
4085.656,
4152.543,
4067.357,
4132.869,
108665532,
151999781737
],
[
20070618,
4132.869,
4195.391,
4267.74,
4193.314,
4253.348,
128977748,
182221260867
],
[
20070619,
4253.348,
4247.745,
4280.85,
4209.575,
4269.524,
124581814,
179301809551
],
[
20070620,
4269.524,
4269.455,
4311.997,
4164.275,
4181.323,
135212775,
191919677873
],
[
20070621,
4181.323,
4170.894,
4256.542,
4147.054,
4230.823,
112919856,
161782945041
],
[
20070622,
4230.823,
4230.967,
4249.431,
4024.489,
4091.445,
119692037,
167518680495
],
[
20070625,
4091.445,
4102.787,
4131.13,
3912.422,
3941.081,
101606655,
140594187156
],
[
20070626,
3941.081,
3863.248,
3976.191,
3818.853,
3973.371,
93817469,
122451664946
],
[
20070627,
3973.371,
3985.716,
4090.715,
3948.287,
4078.599,
95113481,
126425584927
],
[
20070628,
4078.599,
4080.194,
4113.283,
3912.814,
3914.204,
97831610,
127378548964
],
[
20070629,
3914.204,
3824.29,
3919.345,
3779.813,
3820.703,
86099985,
104760685164
],
[
20070702,
3820.703,
3800.233,
3859.861,
3724.187,
3836.294,
74254060,
89585502290
],
[
20070703,
3836.294,
3854.716,
3906.761,
3821.463,
3899.724,
69749217,
85506976110
],
[
20070704,
3899.724,
3906.012,
3916.475,
3800.275,
3816.165,
56474777,
72263450668
],
[
20070705,
3816.165,
3769.639,
3778.399,
3614.531,
3615.872,
63405936,
73755081218
],
[
20070706,
3615.872,
3599.818,
3785.346,
3563.544,
3781.348,
80737241,
92306322866
],
[
20070709,
3781.348,
3809.67,
3900.904,
3782.733,
3883.216,
83480539,
99410612113
],
[
20070710,
3883.216,
3895.909,
3929.416,
3841.801,
3853.021,
76563334,
93739498017
],
[
20070711,
3853.021,
3837.796,
3879.292,
3812.138,
3865.723,
51353880,
62299661073
],
[
20070712,
3865.723,
3874.039,
3925.604,
3861.037,
3915.991,
55158363,
70286328097
],
[
20070713,
3915.991,
3920.827,
3935.506,
3878.184,
3914.395,
46024471,
56375761362
],
[
20070716,
3914.395,
3920.653,
3931.868,
3820.574,
3821.916,
47615280,
58881864143
],
[
20070717,
3821.916,
3809.558,
3919.777,
3767.222,
3896.191,
48712223,
60523645457
],
[
20070718,
3896.191,
3880.852,
3971.61,
3861.907,
3930.06,
62871834,
80028948101
],
[
20070719,
3930.06,
3918.539,
3947.33,
3887.589,
3912.941,
48737595,
62965662475
],
[
20070720,
3912.941,
3918.409,
4062.116,
3918.409,
4058.853,
83110646,
104714346685
],
[
20070723,
4058.853,
4091.242,
4220.322,
4091.242,
4213.361,
121668964,
154332859433
],
[
20070724,
4213.361,
4238.32,
4284.829,
4192.72,
4210.329,
110989252,
141618784323
],
[
20070725,
4210.329,
4212.95,
4325.378,
4212.23,
4323.966,
93950043,
125682739518
],
[
20070726,
4323.966,
4347.778,
4371.512,
4304.193,
4346.458,
99210669,
132786189685
],
[
20070727,
4346.458,
4315.373,
4357.343,
4268.788,
4345.357,
100245813,
137558703076
],
[
20070730,
4345.357,
4348.607,
4450.188,
4345.793,
4440.769,
112589768,
153510486537
],
[
20070731,
4440.769,
4432.265,
4476.626,
4379.199,
4471.032,
108561410,
150412365422
],
[
20070801,
4471.032,
4488.774,
4502.296,
4284.871,
4300.563,
126292874,
171068701877
],
[
20070802,
4300.563,
4316.567,
4431.85,
4290.809,
4407.73,
98278578,
140922818854
],
[
20070803,
4407.73,
4440.976,
4562.688,
4438.963,
4560.774,
115116672,
173672679996
],
[
20070806,
4560.774,
4600.118,
4629.968,
4564.313,
4628.108,
111707979,
167699345008
],
[
20070807,
4628.108,
4642.01,
4687.435,
4581.294,
4651.225,
116181085,
180146927829
],
[
20070808,
4651.225,
4614.586,
4711.316,
4568.695,
4663.162,
118909163,
158919476887
],
[
20070809,
4663.162,
4658.592,
4768.886,
4658.592,
4754.095,
97660198,
138091129509
],
[
20070810,
4754.095,
4745.181,
4769.619,
4640.766,
4749.369,
101867058,
147223396483
],
[
20070813,
4749.369,
4768.619,
4872.548,
4728.892,
4820.064,
114184714,
161692702661
],
[
20070814,
4820.064,
4820.15,
4876.851,
4789.895,
4872.785,
88568208,
128066264833
],
[
20070815,
4872.785,
4875.511,
4916.31,
4762.718,
4869.883,
90509675,
131310547325
],
[
20070816,
4869.883,
4845.016,
4845.016,
4710.31,
4765.448,
90538411,
128304423991
],
[
20070817,
4765.448,
4733.137,
4814.369,
4646.433,
4656.574,
91159048,
133777847741
],
[
20070820,
4656.574,
4773.832,
4906.003,
4758.397,
4904.855,
99152937,
145314066770
],
[
20070821,
4904.855,
4944.214,
4982.981,
4917.821,
4955.207,
104204109,
155844668995
],
[
20070822,
4955.207,
4876.345,
4999.195,
4861.271,
4980.075,
108110938,
162198413490
],
[
20070823,
4980.075,
5002.841,
5050.383,
4968.327,
5032.494,
99309428,
153367600811
],
[
20070824,
5032.494,
5070.651,
5125.359,
5052.241,
5107.668,
108995636,
165331338353
],
[
20070827,
5107.668,
5144.824,
5192.061,
5092.076,
5150.118,
116154244,
176176629649
],
[
20070828,
5150.118,
5134.141,
5209.507,
5058.446,
5194.689,
105436739,
166941754821
],
[
20070829,
5194.689,
5147.713,
5204.526,
5063.412,
5109.427,
100824139,
161872469802
],
[
20070830,
5109.427,
5144.111,
5186.526,
5109.662,
5167.884,
101210584,
155042610334
],
[
20070831,
5167.884,
5184.091,
5235.157,
5158.368,
5218.825,
103556261,
156775077724
],
[
20070903,
5218.825,
5257.777,
5327.538,
5257.777,
5321.055,
125779649,
188862012215
],
[
20070904,
5321.055,
5333.4,
5357.926,
5264.996,
5294.045,
120426368,
186424946743
],
[
20070905,
5294.045,
5296.07,
5337.929,
5223.67,
5310.716,
96240624,
150817120066
],
[
20070906,
5310.716,
5336.669,
5412.319,
5314.337,
5393.66,
106987966,
165201384871
],
[
20070907,
5393.66,
5381.186,
5405.358,
5269.25,
5277.176,
119841029,
186645691016
],
[
20070910,
5277.176,
5208.318,
5356.856,
5169.905,
5355.287,
102368235,
153001820685
],
[
20070911,
5355.287,
5362.941,
5395.038,
5093.923,
5113.968,
110055262,
169972939265
],
[
20070912,
5113.968,
5092.576,
5192.302,
5025.336,
5172.627,
97058855,
149242811390
],
[
20070913,
5172.627,
5193.409,
5276.771,
5178.871,
5273.592,
86550216,
140652710567
],
[
20070914,
5273.592,
5290.256,
5324.439,
5201.854,
5312.182,
94673912,
152131382170
],
[
20070917,
5312.182,
5309.057,
5427.171,
5307.774,
5421.392,
105638609,
167122485773
],
[
20070918,
5421.392,
5446.732,
5458.578,
5339.917,
5425.208,
102690994,
167849067345
],
[
20070919,
5425.208,
5439.018,
5447.36,
5336.07,
5395.265,
89725500,
150248633262
],
[
20070920,
5395.265,
5408.484,
5482.425,
5396.109,
5470.065,
86547205,
143185150092
],
[
20070921,
5470.065,
5482.507,
5489.074,
5363.347,
5454.674,
92838809,
150683711876
],
[
20070924,
5454.674,
5469.837,
5506.064,
5404.419,
5485.013,
81798471,
141849593007
],
[
20070925,
5485.013,
5500.269,
5509.234,
5396.482,
5425.88,
96509579,
141709668240
],
[
20070926,
5425.88,
5407.829,
5463.899,
5320.02,
5338.52,
63608585,
105528671027
],
[
20070927,
5338.52,
5338.108,
5411.189,
5306.823,
5409.403,
58884300,
96153707825
],
[
20070928,
5409.403,
5461.58,
5560.417,
5461.58,
5552.301,
80631285,
138811825672
],
[
20071008,
5552.301,
5683.31,
5729.963,
5620,
5692.755,
95983083,
155880381877
],
[
20071009,
5692.755,
5678.913,
5725.407,
5628.35,
5715.892,
83289030,
162493057145
],
[
20071010,
5715.892,
5742.648,
5860.859,
5727.238,
5771.464,
92445344,
165450578787
],
[
20071011,
5771.464,
5798.386,
5914.772,
5755.99,
5913.23,
94709657,
177988529894
],
[
20071012,
5913.23,
5950.902,
5959.364,
5658.812,
5903.264,
119148432,
219294974982
],
[
20071015,
5903.264,
5934.775,
6039.042,
5866.131,
6030.086,
98707442,
193469592271
],
[
20071016,
6030.086,
6056.946,
6124.044,
6040.713,
6092.057,
88152159,
163547657231
],
[
20071017,
6092.057,
6057.428,
6088.892,
5982.203,
6036.281,
71312588,
133700992263
],
[
20071018,
6036.281,
6031.916,
6055.473,
5804.973,
5825.282,
69805425,
130346998328
],
[
20071019,
5825.282,
5869.124,
5932.11,
5766.861,
5818.047,
55224892,
103271964141
],
[
20071022,
5818.047,
5742.791,
5804.836,
5654.907,
5667.332,
54433674,
95560238009
],
[
20071023,
5667.332,
5660.066,
5776.016,
5574.84,
5773.387,
58453968,
101206050720
],
[
20071024,
5773.387,
5804.015,
5906.695,
5793.557,
5843.109,
60292831,
108657305208
],
[
20071025,
5843.109,
5794.223,
5819.884,
5546.041,
5562.394,
71714448,
119753910619
],
[
20071026,
5562.394,
5498.858,
5628.834,
5462.013,
5589.631,
51519175,
87405045004
],
[
20071029,
5589.631,
5641.983,
5750.254,
5617.976,
5747.997,
50164402,
82105126005
],
[
20071030,
5747.997,
5769.203,
5899.65,
5701.337,
5897.193,
54278820,
90650586733
],
[
20071031,
5897.193,
5984.713,
6002.118,
5871.48,
5954.765,
71029564,
119457835251
],
[
20071101,
5954.765,
5978.939,
6005.131,
5912.502,
5914.285,
64885103,
110768490998
],
[
20071102,
5914.285,
5812.465,
5860.594,
5740.403,
5777.809,
59541596,
106029856010
],
[
20071105,
5777.809,
5748.176,
5787.228,
5603.47,
5634.452,
64132597,
154901016955
],
[
20071106,
5634.452,
5593.347,
5649.752,
5510.161,
5536.569,
45068039,
83589505632
],
[
20071107,
5536.569,
5565.648,
5610.953,
5469.761,
5601.783,
42730328,
76304024265
],
[
20071108,
5601.783,
5559.151,
5559.151,
5328.201,
5330.023,
48924662,
83761375819
],
[
20071109,
5330.023,
5276.008,
5382.697,
5217.629,
5315.54,
47341262,
80762049341
],
[
20071112,
5315.54,
5181.175,
5250.085,
5032.578,
5187.735,
52582703,
87430687546
],
[
20071113,
5187.735,
5239.343,
5311.698,
5085.444,
5158.118,
49237316,
83044466204
],
[
20071114,
5158.118,
5246.574,
5414.609,
5165.063,
5412.694,
50992880,
88064090042
],
[
20071115,
5412.694,
5391.017,
5453.74,
5338.905,
5365.267,
47819419,
80951217498
],
[
20071116,
5365.267,
5273.082,
5335.513,
5224.313,
5316.274,
37387331,
61636813375
],
[
20071119,
5316.274,
5325.302,
5333.088,
5240.424,
5269.817,
41097731,
63156668426
],
[
20071120,
5269.817,
5230.742,
5338.173,
5158.542,
5293.703,
49057398,
79327370645
],
[
20071121,
5293.703,
5307.793,
5344.93,
5206.574,
5214.225,
41231609,
65960121678
],
[
20071122,
5214.225,
5113.882,
5154.858,
4969.894,
4984.161,
40370330,
64731749519
],
[
20071123,
4984.161,
4946.258,
5034.225,
4896.988,
5032.13,
30872962,
50207938676
],
[
20071126,
5032.13,
5102.526,
5124.888,
4952.429,
4958.849,
36755797,
60055135786
],
[
20071127,
4958.849,
4919.913,
4947.076,
4857.038,
4861.111,
30833864,
52767856410
],
[
20071128,
4861.111,
4870.842,
4907.756,
4778.727,
4803.394,
32756757,
53258090310
],
[
20071129,
4803.394,
4870.861,
5011.194,
4814.783,
5003.333,
50071545,
81196484473
],
[
20071130,
5003.333,
4993.74,
4993.74,
4861.864,
4871.778,
43314662,
70500393745
],
[
20071203,
4871.778,
4838.564,
4899.667,
4798.014,
4868.611,
53750775,
70035318108
],
[
20071204,
4868.611,
4882.149,
4971.404,
4882.149,
4915.889,
42835766,
60774976314
],
[
20071205,
4915.889,
4917.365,
5052.748,
4893.323,
5042.654,
54299786,
79741842419
],
[
20071206,
5042.654,
5055.835,
5065.51,
4995.472,
5035.073,
43159311,
64467198004
],
[
20071207,
5035.073,
5038.478,
5096.799,
5021.366,
5091.756,
49961574,
71663449290
],
[
20071210,
5091.756,
5010.826,
5168.764,
4990.718,
5161.919,
68817889,
107481990179
],
[
20071211,
5161.919,
5180.541,
5209.705,
5103.747,
5175.076,
66848427,
106437709230
],
[
20071212,
5175.076,
5148.254,
5149.931,
5054.565,
5095.543,
72156227,
112955426515
],
[
20071213,
5095.543,
5078.182,
5095.152,
4954.357,
4958.043,
67283324,
105088959321
],
[
20071214,
4958.043,
4899.75,
5011.201,
4860.156,
5007.911,
53052727,
81629334280
],
[
20071217,
5007.911,
5007.285,
5007.346,
4874.624,
4876.761,
63546722,
101523460515
],
[
20071218,
4876.761,
4856.471,
4905.492,
4812.156,
4836.174,
40558047,
64859941016
],
[
20071219,
4836.174,
4878.066,
4960.417,
4868.354,
4941.784,
56275775,
86406307921
],
[
20071220,
4941.784,
4965.29,
5050.785,
4923.295,
5043.535,
57742689,
87842464915
],
[
20071221,
5043.535,
5017.195,
5112.388,
5013.759,
5101.779,
66142705,
103477896497
],
[
20071224,
5101.779,
5132.913,
5284.34,
5104.645,
5234.262,
85080422,
140185415582
],
[
20071225,
5234.262,
5233.175,
5254.405,
5178.801,
5201.181,
71023624,
125073744010
],
[
20071226,
5201.181,
5209.035,
5262.592,
5158.756,
5233.351,
74458628,
122851642493
],
[
20071227,
5233.351,
5248.222,
5316.523,
5203.502,
5308.889,
87324184,
147037686579
],
[
20071228,
5308.889,
5320.007,
5336.499,
5248.692,
5261.563,
77187038,
133680401622
],
[
20080102,
5261.563,
5265,
5295.016,
5201.892,
5272.814,
76566609,
133028308582
],
[
20080103,
5272.814,
5269.801,
5321.457,
5211.046,
5319.861,
98510323,
170429834594
],
[
20080104,
5319.861,
5328.411,
5372.461,
5318.461,
5361.574,
80875238,
145545034987
],
[
20080107,
5361.574,
5357.45,
5403.349,
5332.597,
5393.343,
91933001,
162225795987
],
[
20080108,
5393.343,
5414.558,
5480.07,
5344.648,
5386.531,
102477863,
184600542494
],
[
20080109,
5386.531,
5365.222,
5437.764,
5346.846,
5435.807,
76805862,
139448986326
],
[
20080110,
5435.807,
5449.16,
5483.827,
5407.307,
5456.541,
96553285,
174138308106
],
[
20080111,
5456.541,
5471.387,
5500.061,
5423.807,
5484.677,
87724750,
155874958881
],
[
20080114,
5484.677,
5507.578,
5522.778,
5456.929,
5497.901,
78714090,
142250729150
],
[
20080115,
5497.901,
5503.931,
5505.035,
5405.595,
5443.791,
80719506,
151530590962
],
[
20080116,
5443.791,
5395.277,
5396.044,
5288.765,
5290.606,
89278341,
161954601881
],
[
20080117,
5290.606,
5235.908,
5312.287,
5039.786,
5151.626,
98941952,
174740177296
],
[
20080118,
5151.626,
5141.371,
5187.605,
5093.134,
5180.514,
68635625,
118366922100
],
[
20080121,
5180.514,
5188.795,
5200.926,
4891.285,
4914.435,
75643958,
130341708797
],
[
20080122,
4914.435,
4817.997,
4817.997,
4511.953,
4559.751,
92491351,
154837414462
],
[
20080123,
4559.751,
4572.902,
4705.073,
4510.504,
4703.047,
87963973,
140348152218
],
[
20080124,
4703.047,
4753.445,
4767.799,
4625.46,
4717.734,
90038158,
149235591804
],
[
20080125,
4717.734,
4716.977,
4806.889,
4657.709,
4761.688,
77928370,
129423208442
],
[
20080128,
4761.688,
4720.564,
4720.564,
4409.079,
4419.294,
69350257,
108808414720
],
[
20080129,
4419.294,
4426.267,
4517.601,
4389.517,
4457.944,
50356220,
79564816502
],
[
20080130,
4457.944,
4505.635,
4554.343,
4330.697,
4417.849,
55080037,
92566887231
],
[
20080131,
4417.849,
4408.024,
4487.318,
4368.296,
4383.393,
45141558,
76189312077
],
[
20080201,
4383.393,
4388.254,
4411.704,
4195.753,
4320.767,
59307142,
96452528217
],
[
20080204,
4320.767,
4415.023,
4672.214,
4415.023,
4672.17,
63374578,
109153400497
],
[
20080205,
4672.17,
4622.539,
4662.971,
4550.429,
4599.696,
52619684,
93410147301
],
[
20080213,
4599.696,
4525.026,
4547.539,
4454.642,
4490.721,
36914151,
61549818305
],
[
20080214,
4490.721,
4527.054,
4576.983,
4507.943,
4552.316,
34913005,
57516976533
],
[
20080215,
4552.316,
4523.792,
4523.792,
4431.463,
4497.127,
41386516,
66980796498
],
[
20080218,
4497.127,
4546.752,
4601.224,
4517.596,
4568.151,
55824610,
92538618791
],
[
20080219,
4568.151,
4582.284,
4665.554,
4544.944,
4664.295,
60663188,
103356946585
],
[
20080220,
4664.295,
4682.588,
4695.802,
4556.814,
4567.026,
66474653,
114782705268
],
[
20080221,
4567.026,
4534.169,
4568.208,
4452.675,
4527.177,
61309148,
100295840097
],
[
20080222,
4527.177,
4500.385,
4500.385,
4333.033,
4370.285,
67601983,
109824503749
],
[
20080225,
4370.285,
4370.188,
4391.333,
4182.774,
4192.533,
58811935,
93047459906
],
[
20080226,
4192.533,
4302.735,
4331.64,
4123.305,
4238.179,
55686631,
89872770439
],
[
20080227,
4238.179,
4256.532,
4360.7,
4222.459,
4334.047,
50524991,
82967322680
],
[
20080228,
4334.047,
4343.277,
4344.926,
4265.498,
4299.513,
47922253,
75527784864
],
[
20080229,
4299.513,
4293.533,
4364.814,
4275.899,
4348.543,
47835383,
75515513719
],
[
20080303,
4348.543,
4323.698,
4456.963,
4279.345,
4438.265,
78513840,
125329686529
],
[
20080304,
4438.265,
4454.18,
4472.151,
4321.266,
4335.446,
86956515,
135912352602
],
[
20080305,
4335.446,
4316.25,
4352.822,
4210.963,
4292.654,
74109680,
113543589994
],
[
20080306,
4292.654,
4310.354,
4427.498,
4260.787,
4360.986,
84932145,
133186791725
],
[
20080307,
4360.986,
4315.808,
4341.295,
4265.829,
4300.515,
56747402,
92203521881
],
[
20080310,
4300.515,
4265.611,
4265.611,
4120.53,
4146.299,
65682205,
97355257730
],
[
20080311,
4146.299,
4121.653,
4165.915,
4063.47,
4165.878,
51333439,
79620807569
],
[
20080312,
4165.878,
4254.673,
4272.979,
4068.781,
4070.116,
57224458,
88663903677
],
[
20080313,
4070.116,
4033.319,
4055.446,
3902.248,
3971.257,
63653400,
96343796075
],
[
20080314,
3971.257,
3956.746,
4000.78,
3891.7,
3962.673,
41407257,
64286805135
],
[
20080317,
3962.673,
3941.258,
3941.258,
3812.999,
3820.048,
49100273,
73613176822
],
[
20080318,
3820.048,
3789.565,
3862.772,
3607.25,
3668.897,
57861001,
79535892252
],
[
20080319,
3668.897,
3746.047,
3813.885,
3677.817,
3761.605,
61586643,
88277827845
],
[
20080320,
3761.605,
3721.504,
3857.62,
3516.33,
3804.054,
73262694,
106243521686
],
[
20080321,
3804.054,
3790.111,
3838.058,
3746.395,
3796.576,
65093464,
96409712714
],
[
20080324,
3796.576,
3830.346,
3840.479,
3624.936,
3626.188,
58959678,
88537601512
],
[
20080325,
3626.188,
3559.942,
3659.21,
3521.528,
3629.619,
52765336,
77829673385
],
[
20080326,
3629.619,
3644.13,
3698.325,
3591.108,
3606.857,
46251818,
70507849558
],
[
20080327,
3606.857,
3541.276,
3541.276,
3407.896,
3411.493,
55069866,
76938808898
],
[
20080328,
3411.493,
3378.628,
3590.753,
3357.229,
3580.146,
63291684,
90291919934
],
[
20080331,
3580.146,
3465.908,
3555.824,
3445.556,
3472.713,
47113469,
66825473192
],
[
20080401,
3472.713,
3461.085,
3493.133,
3308.902,
3329.162,
54831376,
73093942424
],
[
20080402,
3329.162,
3370.604,
3464.531,
3283.64,
3347.882,
65487286,
86430288912
],
[
20080403,
3347.882,
3323.426,
3456.948,
3271.29,
3446.244,
50889224,
66413044115
],
[
20080407,
3446.244,
3418.516,
3613.48,
3386.512,
3599.618,
60994537,
84589696329
],
[
20080408,
3599.618,
3604.263,
3656.961,
3563.85,
3612.539,
65484823,
92719515541
],
[
20080409,
3612.539,
3585.847,
3606.887,
3413.072,
3413.907,
59852049,
81203386708
],
[
20080410,
3413.907,
3378.139,
3474.312,
3344.87,
3471.743,
45455150,
59699251838
],
[
20080411,
3471.743,
3498.555,
3517.818,
3462.136,
3492.893,
43284244,
58985569091
],
[
20080414,
3492.893,
3419.047,
3427.884,
3285.298,
3296.672,
50311706,
66952393944
],
[
20080415,
3296.672,
3282.572,
3349.76,
3212.15,
3348.353,
44668457,
59030368638
],
[
20080416,
3348.353,
3349.931,
3363.216,
3283.078,
3291.599,
40091184,
53205727027
],
[
20080417,
3291.599,
3286.414,
3352.951,
3180.199,
3222.741,
45843305,
62507958589
],
[
20080418,
3222.741,
3200.57,
3203.71,
3078.174,
3094.668,
43665343,
54581267300
],
[
20080421,
3094.668,
3305.152,
3305.168,
3073.563,
3116.977,
59955293,
79571085168
],
[
20080422,
3116.977,
3076.715,
3148.731,
2990.788,
3147.793,
48787413,
58797233750
],
[
20080423,
3147.793,
3116.412,
3296.717,
3089.893,
3278.33,
66235125,
86113923587
],
[
20080424,
3278.33,
3539.868,
3593.197,
3461.643,
3583.028,
142066287,
189595479698
],
[
20080425,
3583.028,
3572.547,
3658.551,
3527.838,
3557.749,
129621021,
184722794193
],
[
20080428,
3557.749,
3497.383,
3530.905,
3460.255,
3474.722,
75744975,
109162265884
],
[
20080429,
3474.722,
3457.351,
3544.229,
3453.279,
3523.405,
67175250,
99574311147
],
[
20080430,
3523.405,
3545.573,
3705.093,
3543.019,
3693.106,
107617708,
156313294431
],
[
20080505,
3693.106,
3739.797,
3768.216,
3696.697,
3761.009,
99696916,
147566887336
],
[
20080506,
3761.009,
3735.849,
3786.024,
3680.99,
3733.503,
98932250,
148301709473
],
[
20080507,
3733.503,
3716.446,
3774.066,
3577.991,
3579.147,
90497143,
133546608637
],
[
20080508,
3579.147,
3538.916,
3658.047,
3523.025,
3656.839,
75173242,
108817352027
],
[
20080509,
3656.839,
3682.955,
3693.16,
3552.473,
3613.494,
87898425,
128933582111
],
[
20080512,
3613.494,
3548.614,
3668.857,
3521.878,
3626.982,
79891220,
116693604066
],
[
20080513,
3626.982,
3515.711,
3615.06,
3508.32,
3560.243,
90747177,
122656336264
],
[
20080514,
3560.243,
3549.668,
3661.971,
3549.668,
3657.432,
88592078,
122318730751
],
[
20080515,
3657.432,
3676.839,
3706.722,
3636.224,
3637.324,
83955322,
112578312550
],
[
20080516,
3637.324,
3637.636,
3661.071,
3582.5,
3624.233,
64812853,
89546567704
],
[
20080519,
3624.233,
3615.594,
3624.844,
3563.609,
3604.761,
48450165,
67598479734
],
[
20080520,
3604.761,
3601.549,
3632.006,
3432.382,
3443.162,
66377053,
88932320447
],
[
20080521,
3443.162,
3414.344,
3560.528,
3355.084,
3544.186,
73641076,
96569945231
],
[
20080522,
3544.186,
3493.067,
3558.019,
3469.792,
3485.63,
68504703,
93894974582
],
[
20080523,
3485.63,
3473.801,
3521.393,
3435.841,
3473.091,
59950559,
76183956588
],
[
20080526,
3473.091,
3442.291,
3443.988,
3361.985,
3364.544,
52776596,
67226185634
],
[
20080527,
3364.544,
3355.114,
3383.679,
3333.951,
3375.407,
42499311,
55213458049
],
[
20080528,
3375.407,
3382.774,
3486.332,
3354.254,
3459.026,
52476760,
68719496463
],
[
20080529,
3459.026,
3447.768,
3481.734,
3400.773,
3401.437,
51439933,
67304826844
],
[
20080530,
3401.437,
3414.254,
3450.493,
3390.883,
3433.354,
48495407,
64903877746
],
[
20080602,
3433.354,
3426.195,
3483.61,
3400.723,
3459.044,
49186078,
61959616284
],
[
20080603,
3459.044,
3456.58,
3469.063,
3409.226,
3436.398,
56642494,
69390159055
],
[
20080604,
3436.398,
3424.037,
3428.467,
3341.739,
3369.913,
48038156,
59171321529
],
[
20080605,
3369.913,
3355.928,
3376.341,
3326.537,
3351.645,
41834663,
53340180662
],
[
20080606,
3351.645,
3362.005,
3371.283,
3312.721,
3329.67,
34763217,
42763182378
],
[
20080610,
3329.67,
3202.113,
3215.501,
3045.058,
3072.333,
50909546,
60727533504
],
[
20080611,
3072.333,
3042.158,
3064.2,
2992.351,
3024.24,
46939345,
54181027485
],
[
20080612,
3024.24,
3011.558,
3031.064,
2900.116,
2957.532,
49535824,
56831225904
],
[
20080613,
2957.532,
2960.905,
2976.45,
2865.5,
2868.8,
41069430,
45180876471
],
[
20080616,
2868.8,
2876.294,
2917.81,
2811.716,
2874.103,
40385924,
43220736508
],
[
20080617,
2874.103,
2873.129,
2893.471,
2769.118,
2794.751,
43298147,
43840532576
],
[
20080618,
2794.751,
2772.367,
2945.422,
2729.711,
2941.115,
66349803,
69029288606
],
[
20080619,
2941.115,
2921.721,
2921.721,
2742.151,
2748.874,
56795827,
59626570971
],
[
20080620,
2748.874,
2811.084,
2917.325,
2695.628,
2831.736,
74156830,
79217445716
],
[
20080623,
2831.736,
2780.148,
2813.137,
2741.19,
2760.417,
40670032,
41900494857
],
[
20080624,
2760.417,
2747.322,
2817.168,
2728.83,
2803.019,
48387231,
49942894581
],
[
20080625,
2803.019,
2794.04,
2910.481,
2784.416,
2905.014,
64819105,
67510404545
],
[
20080626,
2905.014,
2904.094,
2931.306,
2851.116,
2901.85,
65519228,
69186564907
],
[
20080627,
2901.85,
2809.309,
2822.264,
2723.158,
2748.432,
60529919,
61718685206
],
[
20080630,
2748.432,
2724.404,
2766.803,
2693.404,
2736.103,
38518854,
40556340515
],
[
20080701,
2736.103,
2743.164,
2753.33,
2644.776,
2651.605,
40681423,
42996490238
],
[
20080702,
2651.605,
2656.038,
2700.903,
2627.898,
2651.725,
40181793,
43562554256
],
[
20080703,
2651.725,
2610.815,
2746.369,
2566.528,
2703.529,
68146717,
74072058340
],
[
20080704,
2703.529,
2691.207,
2713.476,
2645.829,
2669.892,
57291928,
62000179301
],
[
20080707,
2669.892,
2673.55,
2801.534,
2673.55,
2792.397,
77405848,
82037582147
],
[
20080708,
2792.397,
2805.608,
2843.603,
2754.616,
2814.947,
80204680,
87478469668
],
[
20080709,
2814.947,
2838.863,
2920.546,
2838.863,
2920.546,
97026119,
105832317651
],
[
20080710,
2920.546,
2879.624,
2952.039,
2862.059,
2875.45,
90904841,
99505895425
],
[
20080711,
2875.45,
2863.813,
2888.287,
2821.311,
2856.634,
64820553,
69789668051
],
[
20080714,
2856.634,
2837.495,
2895.302,
2828.236,
2878.256,
54465923,
59458811236
],
[
20080715,
2878.256,
2886.112,
2896.328,
2769.914,
2779.448,
70915234,
75183081177
],
[
20080716,
2779.448,
2753.898,
2765.148,
2656.613,
2705.867,
60043922,
60360593536
],
[
20080717,
2705.867,
2747.951,
2773.281,
2676.149,
2684.778,
50842333,
51451570137
],
[
20080718,
2684.778,
2711.742,
2785.53,
2665.907,
2778.367,
57873500,
59102962346
],
[
20080721,
2778.367,
2759.883,
2865.065,
2745.642,
2861.418,
66487700,
69669133696
],
[
20080722,
2861.418,
2852.442,
2868.621,
2830.765,
2846.117,
61519107,
65130356224
],
[
20080723,
2846.117,
2870.934,
2887.576,
2831.111,
2837.849,
61497975,
64221812149
],
[
20080724,
2837.849,
2861.81,
2912.702,
2849.097,
2910.292,
72505445,
77975696786
],
[
20080725,
2910.292,
2875.77,
2888.578,
2851.929,
2865.101,
62531059,
63867379931
],
[
20080728,
2865.101,
2883.761,
2924.447,
2883.761,
2903.012,
62318792,
64491646958
],
[
20080729,
2903.012,
2868.008,
2868.008,
2827.697,
2850.311,
58632278,
59263834814
],
[
20080730,
2850.311,
2884.586,
2894.369,
2822.188,
2836.668,
48946884,
48912863290
],
[
20080731,
2836.668,
2844.651,
2847.996,
2774.104,
2775.717,
44530269,
43577577230
],
[
20080801,
2775.717,
2751.02,
2830.764,
2721.952,
2801.817,
49215419,
50743916796
],
[
20080804,
2801.817,
2782.985,
2793.257,
2738.85,
2741.74,
37170318,
37566055922
],
[
20080805,
2741.74,
2751.2,
2762.263,
2684.734,
2690.746,
42378552,
42511686422
],
[
20080806,
2690.746,
2711.602,
2743.113,
2678.862,
2719.368,
40605525,
41130300109
],
[
20080807,
2719.368,
2717.502,
2742.705,
2691.355,
2727.577,
39492121,
38724122744
],
[
20080808,
2727.577,
2724.43,
2725.931,
2595.917,
2605.719,
48507437,
46304907755
],
[
20080811,
2605.719,
2595.895,
2601.502,
2453.707,
2470.074,
47161450,
41510408309
],
[
20080812,
2470.074,
2445.216,
2484.746,
2430.849,
2457.198,
36632632,
31055560371
],
[
20080813,
2457.198,
2440.525,
2458.769,
2370.737,
2446.297,
41005231,
35322519408
],
[
20080814,
2446.297,
2432.197,
2454.251,
2409.01,
2437.082,
31305226,
27731353259
],
[
20080815,
2437.082,
2434.408,
2476.858,
2414.573,
2450.61,
31296068,
27201868951
],
[
20080818,
2450.61,
2451.778,
2455.504,
2318.926,
2319.868,
53656796,
35866644286
],
[
20080819,
2319.868,
2297.245,
2355.929,
2284.585,
2344.469,
38593821,
27699092355
],
[
20080820,
2344.469,
2332.484,
2523.469,
2306.662,
2523.282,
73736663,
59038931793
],
[
20080821,
2523.282,
2484.485,
2518.443,
2431.046,
2431.716,
61331990,
51914051787
],
[
20080822,
2431.716,
2414.459,
2426.707,
2362.093,
2405.226,
46284593,
36347766869
],
[
20080825,
2405.226,
2408.095,
2443.99,
2382.291,
2413.374,
33757217,
26848283382
],
[
20080826,
2413.374,
2384.946,
2403.016,
2327.22,
2350.084,
40979466,
31328604024
],
[
20080827,
2350.084,
2343.882,
2385.991,
2310.455,
2342.147,
40952604,
32569013718
],
[
20080828,
2342.147,
2341.956,
2374.246,
2333.03,
2350.143,
34752734,
28602903065
],
[
20080829,
2350.143,
2361.046,
2420.848,
2352.099,
2397.369,
46405768,
37316396857
],
[
20080901,
2397.369,
2380.468,
2380.468,
2311.727,
2325.135,
36265240,
28678403207
],
[
20080902,
2325.135,
2312.102,
2329.009,
2284.92,
2304.891,
34190291,
25957452202
],
[
20080903,
2304.891,
2301.941,
2321.535,
2248.067,
2276.672,
42250006,
32463648806
],
[
20080904,
2276.672,
2270.524,
2295.355,
2249.12,
2277.411,
34163089,
25834811521
],
[
20080905,
2277.411,
2224.527,
2238.324,
2199.365,
2202.446,
38608171,
27970605034
],
[
20080908,
2202.446,
2210.344,
2220.546,
2135.375,
2143.421,
37669497,
27669314826
],
[
20080909,
2143.421,
2152.277,
2161.35,
2114.503,
2145.779,
30722691,
21768671830
],
[
20080910,
2145.779,
2131.8,
2185.694,
2102.906,
2150.759,
39012042,
28504635197
],
[
20080911,
2150.759,
2143.4,
2148.124,
2070.427,
2078.981,
36441803,
27236533711
],
[
20080912,
2078.981,
2077.55,
2104.626,
2064.29,
2079.673,
30312475,
22716506578
],
[
20080916,
2079.673,
2049.813,
2049.813,
1974.388,
1986.636,
46223445,
33820604460
],
[
20080917,
1986.636,
1971.944,
1999.953,
1922.68,
1929.047,
45853472,
32005441361
],
[
20080918,
1929.047,
1876.122,
1942.846,
1802.331,
1895.837,
66333202,
43437772072
],
[
20080919,
1895.837,
2067.643,
2075.091,
2043.316,
2075.091,
58433536,
41555012488
],
[
20080922,
2075.091,
2241.723,
2269.733,
2164.798,
2236.41,
139930636,
113692449242
],
[
20080923,
2236.41,
2209.122,
2253.395,
2181.96,
2201.51,
100165152,
77600430791
],
[
20080924,
2201.51,
2133.098,
2218.291,
2116.96,
2216.811,
64547818,
49021260465
],
[
20080925,
2216.811,
2214.584,
2333.277,
2211.45,
2297.501,
101230404,
83512907016
],
[
20080926,
2297.501,
2304.119,
2310.445,
2246.279,
2293.784,
78259307,
66635113117
],
[
20081006,
2293.784,
2267.394,
2267.394,
2172.569,
2173.738,
60938137,
47348416157
],
[
20081007,
2173.738,
2101.093,
2182.998,
2072.896,
2157.839,
56902611,
47167609080
],
[
20081008,
2157.839,
2095.911,
2127.085,
2059.086,
2092.224,
50759473,
40761269628
],
[
20081009,
2092.224,
2125.567,
2130.87,
2063.408,
2074.583,
45071001,
35875033478
],
[
20081010,
2074.583,
1995.957,
2027.831,
1963.183,
2000.572,
54077527,
38454349958
],
[
20081013,
2000.572,
1978.56,
2074.468,
1931.472,
2073.568,
56633806,
41943161643
],
[
20081014,
2073.568,
2139.065,
2146.73,
2016.184,
2017.321,
68042483,
53353969196
],
[
20081015,
2017.321,
1995.885,
2013.491,
1963.103,
1994.667,
40817957,
29604089410
],
[
20081016,
1994.667,
1916.133,
1943.32,
1901.503,
1909.941,
50672447,
35148740337
],
[
20081017,
1909.941,
1921.842,
1941.299,
1902.598,
1930.651,
38647298,
26152709540
],
[
20081020,
1930.651,
1924.177,
1979.839,
1890.92,
1974.006,
44569785,
32116330019
],
[
20081021,
1974.006,
1978.674,
1996.658,
1956.11,
1958.529,
54096739,
38697702640
],
[
20081022,
1958.529,
1932.677,
1950.791,
1894.31,
1895.822,
48310367,
32351379339
],
[
20081023,
1895.822,
1851.259,
1879.849,
1828.308,
1875.561,
47830065,
32972464801
],
[
20081024,
1875.561,
1875.631,
1888.101,
1825.526,
1839.621,
46244580,
31704770170
],
[
20081027,
1839.621,
1809.225,
1809.225,
1721.604,
1723.351,
50534797,
32207683928
],
[
20081028,
1723.351,
1671.396,
1786.435,
1664.925,
1771.821,
59847441,
39753246774
],
[
20081029,
1771.821,
1786.2,
1795.087,
1719.335,
1719.812,
52188518,
35421622163
],
[
20081030,
1719.812,
1732.772,
1788.204,
1710.726,
1763.607,
53560920,
35407672682
],
[
20081031,
1763.607,
1754.206,
1765.679,
1721.59,
1728.786,
40219619,
25155807727
],
[
20081103,
1728.786,
1713.763,
1750.319,
1702.981,
1719.774,
35858333,
23130131374
],
[
20081104,
1719.774,
1707.925,
1717.101,
1678.957,
1706.703,
39253457,
23806945355
],
[
20081105,
1706.703,
1716.219,
1788.258,
1716.219,
1760.609,
60317911,
37571925290
],
[
20081106,
1760.609,
1720.421,
1728.219,
1703.099,
1717.722,
45680712,
27071743425
],
[
20081107,
1717.722,
1686.524,
1762.233,
1680.602,
1747.713,
46807658,
28642256306
],
[
20081110,
1747.713,
1782.305,
1876.162,
1782.305,
1874.801,
91273263,
56867292119
],
[
20081111,
1874.801,
1872.067,
1887.795,
1840.916,
1843.607,
90879185,
56734541210
],
[
20081112,
1843.607,
1820.439,
1863.896,
1815.076,
1859.11,
65873321,
40990801856
],
[
20081113,
1859.11,
1837.274,
1942.897,
1825.883,
1927.613,
121067441,
78179424925
],
[
20081114,
1927.613,
1943.964,
1987.261,
1921.836,
1986.438,
130439493,
87849964152
],
[
20081117,
1986.438,
1981.264,
2031.103,
1963.854,
2030.485,
136840656,
90212326476
],
[
20081118,
2030.485,
2020.986,
2050.879,
1889.865,
1902.43,
156698879,
101452985667
],
[
20081119,
1902.43,
1889.351,
2023.911,
1883.835,
2017.474,
128809645,
84200307892
],
[
20081120,
2017.474,
1977.208,
2030.868,
1956.734,
1983.76,
130840578,
86046868710
],
[
20081121,
1983.76,
1932.596,
2013.179,
1893.147,
1969.389,
127123084,
83780374506
],
[
20081124,
1969.389,
1961.206,
1974.47,
1893.343,
1897.06,
84519444,
54807506516
],
[
20081125,
1897.06,
1925.248,
1939.369,
1858.165,
1888.715,
69541174,
45757936706
],
[
20081126,
1888.715,
1890.333,
1914.708,
1873.179,
1897.884,
65140003,
42237583195
],
[
20081127,
1897.884,
2012.686,
2022.483,
1916.466,
1917.861,
122337126,
83969160775
],
[
20081128,
1917.861,
1901.675,
1915.274,
1856.286,
1871.156,
77722281,
50507472562
],
[
20081201,
1871.156,
1865.743,
1895.756,
1838.1,
1894.615,
81890353,
52236308371
],
[
20081202,
1894.615,
1856.97,
1907.775,
1846.533,
1889.638,
104288934,
67566346386
],
[
20081203,
1889.638,
1903.429,
1965.83,
1902.94,
1965.414,
134916124,
89000038983
],
[
20081204,
1965.414,
1992.72,
2055.207,
1985.198,
2001.504,
175952280,
122821692142
],
[
20081205,
2001.504,
1984.258,
2019.748,
1975.711,
2018.656,
118490336,
80997863137
],
[
20081208,
2018.656,
2049.162,
2091.284,
2038.189,
2090.773,
164973061,
116505288299
],
[
20081209,
2090.773,
2100.772,
2100.806,
2036.889,
2037.74,
145334179,
104021561914
],
[
20081210,
2037.74,
2025.027,
2079.552,
2005.558,
2079.117,
128251050,
93077445923
],
[
20081211,
2079.117,
2072.577,
2087.196,
2028.726,
2031.681,
121696744,
87773804500
],
[
20081212,
2031.681,
2014.58,
2023.177,
1932.272,
1954.215,
108147808,
73375910942
],
[
20081215,
1954.215,
1977.028,
1989.303,
1936.561,
1964.374,
81536951,
55210424406
],
[
20081216,
1964.374,
1948.859,
1976.719,
1907.826,
1975.006,
78328544,
52832685888
],
[
20081217,
1975.006,
1983.836,
2003.375,
1971.816,
1976.819,
97247278,
68394891258
],
[
20081218,
1976.819,
1978.974,
2016.569,
1958.975,
2015.694,
92160304,
64930771689
],
[
20081219,
2015.694,
2006.208,
2038.657,
1997.12,
2018.463,
102183392,
72954018626
],
[
20081222,
2018.463,
2016.454,
2016.454,
1965.354,
1987.755,
86820548,
60430366505
],
[
20081223,
1987.755,
1990.049,
1990.049,
1895.178,
1897.225,
98985955,
66982772287
],
[
20081224,
1897.225,
1873.577,
1887.314,
1850.855,
1863.8,
74495756,
48333598104
],
[
20081225,
1863.8,
1865.721,
1877.768,
1832.355,
1852.419,
64566147,
42169635258
],
[
20081226,
1852.419,
1852.911,
1866.63,
1840.191,
1851.518,
53256201,
34864413042
],
[
20081229,
1851.518,
1846.304,
1856.334,
1815.407,
1850.48,
55021399,
37095629471
],
[
20081230,
1850.48,
1851.909,
1862.937,
1826.98,
1832.91,
56466221,
37852627021
],
[
20081231,
1832.91,
1834.949,
1844.367,
1814.752,
1820.805,
50396099,
33526169662
],
[
20090105,
1820.805,
1849.02,
1880.716,
1844.094,
1880.716,
67136715,
46100959083
],
[
20090106,
1880.716,
1878.827,
1938.69,
1871.971,
1937.145,
99066756,
69012567705
],
[
20090107,
1937.145,
1938.974,
1948.233,
1920.515,
1924.012,
92360086,
63931164740
],
[
20090108,
1924.012,
1890.242,
1894.171,
1862.263,
1878.181,
80374000,
55076814285
],
[
20090109,
1878.181,
1875.164,
1909.349,
1875.164,
1904.861,
71224779,
50131264134
],
[
20090112,
1904.861,
1897.703,
1924.441,
1886.833,
1900.347,
83645557,
59507232593
],
[
20090113,
1900.347,
1880.868,
1888.309,
1861.811,
1863.367,
73836460,
49268185747
],
[
20090114,
1863.367,
1862.31,
1929.276,
1862.309,
1928.869,
87918051,
64187216921
],
[
20090115,
1928.869,
1912.772,
1937.728,
1902.542,
1920.206,
115984409,
83224642456
],
[
20090116,
1920.206,
1928.922,
1984.728,
1928.922,
1954.438,
132972538,
100032422214
],
[
20090119,
1954.438,
1971,
2018.51,
1966.188,
1986.672,
109401361,
81124780587
],
[
20090120,
1986.672,
1981.147,
1994.809,
1956.102,
1994.107,
74565389,
55559942615
],
[
20090121,
1994.107,
1965.944,
2007.911,
1960.529,
1985.016,
87289198,
68074243531
],
[
20090122,
1985.016,
1996.086,
2009.851,
1980.438,
2004.951,
88284495,
66506084643
],
[
20090123,
2004.951,
2001.172,
2008.788,
1986.348,
1990.657,
85967706,
62932392386
],
[
20090202,
1990.657,
2008.134,
2012.742,
1987.129,
2011.683,
84766272,
61818715800
],
[
20090203,
2011.683,
2011.77,
2060.925,
2005.022,
2060.808,
134407694,
96712688397
],
[
20090204,
2060.808,
2068.086,
2108.257,
2067.786,
2107.749,
151785867,
110696114214
],
[
20090205,
2107.749,
2106.835,
2149.476,
2082.596,
2098.018,
165352197,
124500738446
],
[
20090206,
2098.018,
2102.078,
2185.086,
2102.078,
2181.239,
160860189,
120665866595
],
[
20090209,
2181.239,
2211.317,
2238.894,
2196.708,
2224.714,
192312686,
150469045890
],
[
20090210,
2224.714,
2218.489,
2266.398,
2197.007,
2265.161,
172587361,
135681439586
],
[
20090211,
2265.161,
2230.49,
2305.705,
2218.297,
2260.82,
209328074,
172321488281
],
[
20090212,
2260.82,
2265.789,
2274.201,
2191.887,
2248.091,
173976848,
142103890049
],
[
20090213,
2248.091,
2249.185,
2323.12,
2236.178,
2320.792,
199715512,
164495583289
],
[
20090216,
2320.792,
2338.758,
2389.878,
2328.179,
2389.387,
211427610,
177943626091
],
[
20090217,
2389.387,
2387.354,
2402.807,
2316.934,
2319.441,
198117836,
169208652573
],
[
20090218,
2319.441,
2271.26,
2295.741,
2206.062,
2209.862,
162461879,
135271731033
],
[
20090219,
2209.862,
2224.49,
2247.616,
2190.473,
2227.125,
129844050,
108339620206
],
[
20090220,
2227.125,
2234.365,
2262.332,
2206.211,
2261.478,
128938105,
109165791609
],
[
20090223,
2261.478,
2249.289,
2313.594,
2219.714,
2305.777,
160289118,
138632957860
],
[
20090224,
2305.777,
2273.755,
2295.59,
2193.268,
2200.654,
183853106,
158380699123
],
[
20090225,
2200.654,
2222.506,
2234.018,
2142.601,
2206.574,
152376898,
131714313637
],
[
20090226,
2206.574,
2201.672,
2237.547,
2102.346,
2121.251,
148638852,
127405686890
],
[
20090227,
2121.251,
2100.063,
2123.244,
2064.918,
2082.852,
122905210,
98102105111
],
[
20090302,
2082.852,
2066.229,
2102.112,
2052.992,
2093.447,
87462587,
72211341967
],
[
20090303,
2093.447,
2047.213,
2088.628,
2037.024,
2071.431,
97781728,
79994309136
],
[
20090304,
2071.431,
2076.616,
2201.727,
2076.616,
2198.107,
154811275,
127892955248
],
[
20090305,
2198.107,
2220.15,
2241.761,
2173.491,
2221.076,
182441105,
154447113354
],
[
20090306,
2221.076,
2180.788,
2221.04,
2171.668,
2193.007,
123863233,
105456001939
],
[
20090309,
2193.007,
2205.746,
2232.674,
2116.453,
2118.748,
124300647,
103789266892
],
[
20090310,
2118.748,
2097.139,
2159.268,
2088.162,
2158.568,
83940262,
69210911817
],
[
20090311,
2158.568,
2199.983,
2203.534,
2133.141,
2139.025,
103723453,
88140678289
],
[
20090312,
2139.025,
2127.726,
2136.795,
2086.018,
2133.881,
87213151,
70844692379
],
[
20090313,
2133.881,
2148.418,
2166.022,
2124.979,
2128.848,
83504887,
71086096898
],
[
20090316,
2128.848,
2122.408,
2158.9,
2108.612,
2153.291,
73382635,
61350177716
],
[
20090317,
2153.291,
2156.774,
2225.192,
2151.776,
2218.326,
130805423,
112232753431
],
[
20090318,
2218.326,
2227.981,
2255.009,
2221.588,
2223.725,
146994599,
125865348731
],
[
20090319,
2223.725,
2227.344,
2268.144,
2220.164,
2265.759,
145822319,
127776268560
],
[
20090320,
2265.759,
2272.437,
2294.117,
2250.405,
2281.087,
150523664,
133689859541
],
[
20090323,
2281.087,
2286.246,
2329.183,
2276.81,
2325.48,
160060235,
150481167173
],
[
20090324,
2325.48,
2359.679,
2369.454,
2327.43,
2338.42,
162727081,
149657505366
],
[
20090325,
2338.42,
2333.163,
2355.69,
2291.359,
2291.555,
144842469,
132141017314
],
[
20090326,
2291.555,
2296.047,
2362.048,
2274.895,
2361.704,
158556822,
142115262676
],
[
20090327,
2361.704,
2380.626,
2392.769,
2361.091,
2374.438,
186528389,
162372580273
],
[
20090330,
2374.438,
2377.964,
2380.194,
2348.527,
2358.04,
139880606,
126966646884
],
[
20090331,
2358.04,
2313.883,
2375.712,
2299.158,
2373.213,
142695498,
135218694637
],
[
20090401,
2373.213,
2380.979,
2422.625,
2380.979,
2408.017,
179857619,
166542110985
],
[
20090402,
2408.017,
2417.217,
2450.003,
2417.111,
2425.291,
188385983,
172522522029
],
[
20090403,
2425.291,
2446.124,
2456.811,
2406.496,
2419.778,
170251684,
157219614568
],
[
20090407,
2419.778,
2422.1,
2449.537,
2407.506,
2439.182,
124209223,
116789605458
],
[
20090408,
2439.182,
2429.879,
2435.388,
2346.537,
2347.385,
146809157,
135641110560
],
[
20090409,
2347.385,
2345.009,
2380.935,
2331.877,
2379.876,
113234976,
106619208493
],
[
20090410,
2379.876,
2400.014,
2444.981,
2392.8,
2444.226,
157491196,
155514586745
],
[
20090413,
2444.226,
2468.083,
2522.445,
2464.061,
2513.701,
191344932,
187711670981
],
[
20090414,
2513.701,
2512.009,
2532.089,
2495.337,
2527.181,
165180093,
161980251322
],
[
20090415,
2527.181,
2514.591,
2542.54,
2485.926,
2536.056,
181085688,
174328823217
],
[
20090416,
2536.056,
2542.336,
2549.312,
2497.122,
2534.134,
186163119,
175385575240
],
[
20090417,
2534.134,
2524.626,
2539.352,
2481.899,
2503.935,
161593595,
157622439863
],
[
20090420,
2503.935,
2500.173,
2559.036,
2497.321,
2557.456,
147904251,
140514630580
],
[
20090421,
2557.456,
2523.262,
2552.598,
2499.601,
2535.828,
164621542,
154981760713
],
[
20090422,
2535.828,
2548.105,
2579.218,
2449.895,
2461.346,
193984096,
177684058255
],
[
20090423,
2461.346,
2440.676,
2474.146,
2422.789,
2463.954,
126119756,
113289481801
],
[
20090424,
2463.954,
2477.156,
2481.527,
2445.664,
2448.595,
113796845,
108707318998
],
[
20090427,
2448.595,
2443.436,
2452.928,
2393.162,
2405.348,
113008183,
103129576177
],
[
20090428,
2405.348,
2382.884,
2411.438,
2372.343,
2401.438,
94815296,
90832146515
],
[
20090429,
2401.438,
2401.658,
2477.725,
2395.483,
2468.192,
126530722,
121162110146
],
[
20090430,
2468.192,
2477.928,
2491.072,
2461.365,
2477.569,
131154168,
128415988367
],
[
20090504,
2477.569,
2486.685,
2560.544,
2486.225,
2559.911,
153369990,
146556669904
],
[
20090505,
2559.911,
2577.429,
2590.776,
2552.39,
2567.337,
158422283,
151483744830
],
[
20090506,
2567.337,
2563.564,
2596.925,
2552.632,
2592.52,
160708583,
154739266212
],
[
20090507,
2592.52,
2612.123,
2622.112,
2566.121,
2597.447,
181811460,
174950684019
],
[
20090508,
2597.447,
2586.759,
2634.061,
2574.572,
2625.645,
161920976,
156218400970
],
[
20090511,
2625.645,
2646.287,
2663.95,
2579.747,
2579.747,
178248359,
172321991651
],
[
20090512,
2579.747,
2562.363,
2619.692,
2558.963,
2618.172,
123005960,
113535287102
],
[
20090513,
2618.172,
2629.031,
2670.213,
2608.317,
2663.766,
145836006,
144852897922
],
[
20090514,
2663.766,
2631.445,
2651.488,
2610.223,
2639.887,
124762442,
121454136837
],
[
20090515,
2639.887,
2646.891,
2661.366,
2623.364,
2645.263,
110890182,
106608365463
],
[
20090518,
2645.263,
2632.569,
2656.844,
2589.613,
2652.779,
119048894,
117756928313
],
[
20090519,
2652.779,
2679.396,
2688.112,
2660.56,
2676.682,
147466097,
148278271700
],
[
20090520,
2676.682,
2680.547,
2686.345,
2651.011,
2651.414,
138245861,
137726378251
],
[
20090521,
2651.414,
2639.141,
2663.227,
2598.869,
2610.622,
138926981,
138836441743
],
[
20090522,
2610.622,
2595.988,
2617.749,
2578.593,
2597.601,
99147298,
99118250399
],
[
20090525,
2597.601,
2555.342,
2618.359,
2538.622,
2610.01,
112000785,
112783408600
],
[
20090526,
2610.01,
2615.006,
2618.8,
2585.91,
2588.575,
114514670,
118131294543
],
[
20090527,
2588.575,
2601.24,
2635.313,
2592.794,
2632.93,
103167720,
103279252690
],
[
20090601,
2632.93,
2668.4,
2726.716,
2668.4,
2721.28,
147959551,
156583372878
],
[
20090602,
2721.28,
2739.442,
2750.88,
2713.466,
2724.302,
156356058,
161533528215
],
[
20090603,
2724.302,
2722.266,
2778.683,
2717.863,
2778.589,
155681658,
159933137295
],
[
20090604,
2778.589,
2753.248,
2778.242,
2728.199,
2767.244,
170878921,
179530474728
],
[
20090605,
2767.244,
2783.859,
2791.649,
2750.377,
2753.891,
146648113,
154008004633
],
[
20090608,
2753.891,
2753.345,
2795.149,
2729.028,
2768.336,
133231447,
139055628788
],
[
20090609,
2768.336,
2766.51,
2788.366,
2721.854,
2787.887,
132601567,
133368340812
],
[
20090610,
2787.887,
2796.903,
2820.575,
2789.996,
2816.247,
145267188,
144164564764
],
[
20090611,
2816.247,
2812.279,
2828.739,
2787.449,
2797.32,
134114877,
132679466784
],
[
20090612,
2797.32,
2793.968,
2812.679,
2722.217,
2743.762,
127694651,
123856774504
],
[
20090615,
2743.762,
2743.031,
2790.977,
2727.739,
2789.549,
106225013,
108611224653
],
[
20090616,
2789.549,
2762.741,
2797.483,
2753.694,
2776.022,
103383327,
108276958955
],
[
20090617,
2776.022,
2771.521,
2813.613,
2744.218,
2810.123,
110783742,
117977930214
],
[
20090618,
2810.123,
2812.989,
2855.415,
2810.853,
2853.903,
138842694,
147268582062
],
[
20090619,
2853.903,
2861.177,
2886.499,
2847.358,
2880.492,
153023362,
151320731378
],
[
20090622,
2880.492,
2900.572,
2923.236,
2884.131,
2896.302,
146972200,
148019601206
],
[
20090623,
2896.302,
2853.491,
2941.055,
2841.902,
2892.697,
144465267,
144529047289
],
[
20090624,
2892.697,
2889.046,
2923.47,
2880.285,
2922.299,
140574260,
146582080279
],
[
20090625,
2922.299,
2926.62,
2946.898,
2909.09,
2925.046,
119613020,
129317186953
],
[
20090626,
2925.046,
2930.502,
2937.614,
2910.345,
2928.211,
109560720,
115288196390
],
[
20090629,
2928.211,
2930.313,
2976.922,
2918.39,
2975.314,
128543774,
136897820414
],
[
20090630,
2975.314,
2990.118,
2997.272,
2953.364,
2959.362,
125813958,
143702358882
],
[
20090701,
2959.362,
2950.169,
3009.706,
2947.69,
3008.15,
138250133,
153787572559
],
[
20090702,
3008.15,
3015.077,
3062.564,
3015.077,
3060.254,
161960284,
181106412972
],
[
20090703,
3060.254,
3035.814,
3088.862,
3029.546,
3088.367,
159467946,
177437706872
],
[
20090706,
3088.367,
3091.478,
3128.31,
3090.099,
3124.667,
183237316,
203906252982
],
[
20090707,
3124.667,
3118.268,
3130.067,
3077.476,
3089.45,
178775741,
188053086155
],
[
20090708,
3089.45,
3057.46,
3097.964,
3011.214,
3080.774,
155489181,
170730196862
],
[
20090709,
3080.774,
3073.518,
3123.51,
3064.209,
3123.035,
167287882,
184340942497
],
[
20090710,
3123.035,
3124.789,
3140.044,
3099.987,
3113.932,
161162269,
178156523866
],
[
20090713,
3113.932,
3098.956,
3112.875,
3076.302,
3080.556,
156610057,
172773199129
],
[
20090714,
3080.556,
3088.58,
3147.592,
3088.58,
3145.157,
161688479,
178310252157
],
[
20090715,
3145.157,
3156.625,
3188.91,
3156.625,
3188.551,
195911479,
217648397033
],
[
20090716,
3188.551,
3209.775,
3221.068,
3175.957,
3183.742,
191230184,
218405539516
],
[
20090717,
3183.742,
3181.063,
3197.231,
3158.566,
3189.741,
164690672,
186627471862
],
[
20090720,
3189.741,
3203.888,
3269.18,
3192.904,
3266.92,
198870795,
234137657938
],
[
20090721,
3266.92,
3275.667,
3279.587,
3207.501,
3213.206,
197565897,
232283940769
],
[
20090722,
3213.206,
3207.987,
3301.427,
3207.257,
3296.615,
168213043,
205904362436
],
[
20090723,
3296.615,
3301.103,
3331.063,
3289.224,
3328.49,
166397752,
195399677893
],
[
20090724,
3328.49,
3343.756,
3398.049,
3306.911,
3372.603,
189738676,
223586942004
],
[
20090727,
3372.603,
3377.716,
3435.933,
3376.286,
3435.212,
197623634,
240590664414
],
[
20090728,
3435.212,
3434.32,
3439.924,
3392.428,
3438.371,
204245819,
243639209471
],
[
20090729,
3438.371,
3419.991,
3454.019,
3174.214,
3266.432,
275801197,
296925811670
],
[
20090730,
3266.432,
3281.203,
3336.64,
3215.753,
3321.56,
198010213,
219805237487
],
[
20090731,
3321.56,
3354.679,
3414.145,
3333.718,
3412.062,
193714375,
223913413668
],
[
20090803,
3412.062,
3429.693,
3465.173,
3398.448,
3462.59,
200813706,
236321894284
],
[
20090804,
3462.59,
3477.112,
3478.01,
3404.818,
3471.442,
211490154,
251125070529
],
[
20090805,
3471.442,
3467.047,
3468.097,
3385.424,
3428.501,
202502543,
240942030788
],
[
20090806,
3428.501,
3401.479,
3419.744,
3309.606,
3356.33,
174827374,
216977962145
],
[
20090807,
3356.33,
3352.659,
3374.461,
3244.101,
3260.69,
153160007,
184965518554
],
[
20090810,
3260.69,
3287.759,
3307.885,
3201.06,
3249.76,
126683738,
153092244814
],
[
20090811,
3249.76,
3261.406,
3273.021,
3222.707,
3264.726,
103752297,
122590680050
],
[
20090812,
3264.726,
3255.985,
3255.986,
3104.565,
3112.719,
134447463,
157502777840
],
[
20090813,
3112.719,
3112.573,
3150.365,
3060.119,
3140.56,
116934226,
138622307552
],
[
20090814,
3140.56,
3138.146,
3146.005,
3039.305,
3046.972,
125815592,
146317184904
],
[
20090817,
3046.972,
2994.866,
3020.264,
2867.394,
2870.63,
125058959,
137505293027
],
[
20090818,
2870.63,
2845.335,
2920.639,
2827.113,
2910.884,
106251526,
117884729875
],
[
20090819,
2910.884,
2916.095,
2929.063,
2761.395,
2785.584,
114469464,
122264986103
],
[
20090820,
2785.584,
2798.37,
2914.64,
2798.37,
2911.582,
110039086,
122097426929
],
[
20090821,
2911.582,
2905.053,
2969.521,
2883.273,
2960.771,
126790301,
137911220134
],
[
20090824,
2960.771,
2982.192,
3004.904,
2944.923,
2993.429,
122875721,
138833922734
],
[
20090825,
2993.429,
2980.1,
2980.1,
2823.637,
2915.803,
145236180,
160950171870
],
[
20090826,
2915.803,
2889.735,
2995.803,
2872.264,
2967.595,
130425354,
143733812889
],
[
20090827,
2967.595,
2947.827,
2988.028,
2909.893,
2946.395,
136745904,
145246643795
],
[
20090828,
2946.395,
2938.423,
2949.432,
2843.109,
2860.688,
123048500,
133753880604
],
[
20090831,
2860.688,
2817.629,
2817.629,
2662.997,
2667.745,
118246250,
124636800410
],
[
20090901,
2667.745,
2649.168,
2727.077,
2639.759,
2683.724,
98042585,
101721429901
],
[
20090902,
2683.724,
2681.33,
2729.706,
2669.217,
2714.974,
83934714,
88188217124
],
[
20090903,
2714.974,
2722.305,
2854.161,
2715.619,
2845.024,
129890251,
138875482412
],
[
20090904,
2845.024,
2841.171,
2875.983,
2827.576,
2861.609,
128889936,
142234775802
],
[
20090907,
2861.609,
2877.622,
2919.35,
2860,
2881.116,
131182812,
146736291543
],
[
20090908,
2881.116,
2865.695,
2931.23,
2831.852,
2930.475,
127929384,
148628212351
],
[
20090909,
2930.475,
2944.174,
2962.287,
2900.111,
2946.259,
130754494,
153300824282
],
[
20090910,
2946.259,
2934.958,
2958.954,
2911.212,
2924.883,
105894857,
116959730751
],
[
20090911,
2924.883,
2917.193,
2999.328,
2915.904,
2989.792,
123246666,
137963303012
],
[
20090914,
2989.792,
2990.933,
3033.083,
2984.835,
3026.741,
143711225,
157101544656
],
[
20090915,
3026.741,
3029.097,
3050.426,
2999.433,
3033.728,
144467755,
160037378484
],
[
20090916,
3033.728,
3027.506,
3028.564,
2960.591,
2999.71,
147415778,
168333694974
],
[
20090917,
2999.71,
3015.586,
3064.234,
3015.586,
3060.26,
160740391,
178151709269
],
[
20090918,
3060.26,
3063.309,
3068.028,
2940.83,
2962.667,
168076584,
181458619074
],
[
20090921,
2962.667,
2937.926,
2968.701,
2871.646,
2967.011,
136231980,
145766672565
],
[
20090922,
2967.011,
2956.129,
2982.895,
2896.937,
2897.553,
124074699,
137830598075
],
[
20090923,
2897.553,
2897.808,
2924.198,
2825.859,
2842.721,
107626362,
116786681716
],
[
20090924,
2842.721,
2824.583,
2886.256,
2783.106,
2853.554,
102541326,
110945106650
],
[
20090925,
2853.554,
2836.699,
2864.075,
2812.918,
2838.842,
75167601,
81071372393
],
[
20090928,
2838.842,
2844.37,
2857.948,
2752.773,
2763.525,
71874586,
75489556651
],
[
20090929,
2763.525,
2763.764,
2779.691,
2712.299,
2754.54,
73565539,
74303751643
],
[
20090930,
2754.54,
2772.569,
2803.858,
2763.712,
2779.426,
64833254,
68136299961
],
[
20091009,
2779.426,
2840.131,
2912.55,
2834.618,
2911.715,
85546555,
93167970402
],
[
20091012,
2911.715,
2927.021,
2932.078,
2893.573,
2894.483,
88186631,
99951801185
],
[
20091013,
2894.483,
2889.788,
2937.824,
2886.959,
2936.191,
79997904,
88547887511
],
[
20091014,
2936.191,
2945.669,
3010.611,
2943.742,
2970.532,
129630148,
141568371228
],
[
20091015,
2970.532,
2994.89,
3014.26,
2967.108,
2979.788,
98617587,
110455323562
],
[
20091016,
2979.788,
2992.745,
3008.179,
2931.92,
2976.633,
92222799,
104758645997
],
[
20091019,
2976.633,
2974.644,
3039.605,
2962.307,
3038.273,
120615598,
140591460072
],
[
20091020,
3038.273,
3062.551,
3084.944,
3053.643,
3084.454,
143651187,
167161044207
],
[
20091021,
3084.454,
3080.52,
3105.514,
3062.56,
3070.589,
135482770,
155155390547
],
[
20091022,
3070.589,
3068.678,
3080.663,
3045.033,
3051.412,
103031488,
119567159304
],
[
20091023,
3051.412,
3057.387,
3123.463,
3057.387,
3107.847,
138600902,
157263682658
],
[
20091026,
3107.847,
3114.294,
3123.364,
3083.183,
3109.566,
114826118,
131363244641
],
[
20091027,
3109.566,
3086.091,
3086.091,
3020.494,
3021.459,
120886757,
139816121673
],
[
20091028,
3021.459,
3014.182,
3038.059,
2974.258,
3031.329,
100973138,
114190894867
],
[
20091029,
3031.329,
2975.199,
2993.435,
2952.014,
2960.466,
110282234,
117301802913
],
[
20091030,
2960.466,
3007.25,
3027.131,
2983.93,
2995.848,
104792187,
117402756236
],
[
20091102,
2995.848,
2933.817,
3077.907,
2923.525,
3076.649,
137286110,
154859076428
],
[
20091103,
3076.649,
3085.744,
3121.202,
3078.944,
3114.227,
150552258,
170322179754
],
[
20091104,
3114.227,
3119.313,
3141.453,
3096.354,
3128.537,
145370268,
163921599373
],
[
20091105,
3128.537,
3133.505,
3158.718,
3122.524,
3155.053,
145465766,
155331704809
],
[
20091106,
3155.053,
3176.137,
3183.574,
3156.993,
3164.037,
163490814,
180951326315
],
[
20091109,
3164.037,
3162.146,
3176.661,
3141.77,
3175.585,
139189835,
158769551515
],
[
20091110,
3175.585,
3203.171,
3211.105,
3176.255,
3178.61,
142448019,
162987782589
],
[
20091111,
3178.61,
3176.311,
3186.595,
3149.071,
3175.192,
126821701,
144489851075
],
[
20091112,
3175.192,
3181.457,
3199.869,
3163.078,
3172.945,
138033047,
152574674550
],
[
20091113,
3172.945,
3164.65,
3189.091,
3127.502,
3187.647,
151147494,
165544017396
],
[
20091116,
3187.647,
3206.428,
3275.549,
3206.428,
3275.048,
200378981,
228237188511
],
[
20091117,
3275.048,
3291.044,
3298.379,
3275.305,
3282.889,
166037305,
194755903737
],
[
20091118,
3282.889,
3287.265,
3315.872,
3274.212,
3303.234,
158663952,
181541759417
],
[
20091119,
3303.234,
3311.188,
3329.028,
3285.805,
3320.612,
174619648,
194727737452
],
[
20091120,
3320.612,
3309.376,
3332.531,
3280.184,
3308.346,
176074025,
200567008565
],
[
20091123,
3308.346,
3312.974,
3339.305,
3305.502,
3338.663,
169531590,
203664331120
],
[
20091124,
3338.663,
3352.22,
3361.386,
3214.026,
3223.526,
250211554,
290776929009
],
[
20091125,
3223.526,
3214.815,
3291.173,
3188.019,
3290.165,
189026737,
218005084012
],
[
20091126,
3290.165,
3296.014,
3305.327,
3160.35,
3170.98,
217978838,
254470656114
],
[
20091127,
3170.98,
3137.297,
3169.755,
3080.885,
3096.265,
148802727,
172027222272
],
[
20091130,
3096.265,
3114.29,
3195.879,
3114.29,
3195.301,
138860263,
160253602390
],
[
20091201,
3195.301,
3191.058,
3240.661,
3173.416,
3235.363,
165279767,
191224194300
],
[
20091202,
3235.363,
3252.979,
3278.27,
3245.964,
3269.752,
175051363,
203881129620
],
[
20091203,
3269.752,
3267.995,
3270.367,
3227.772,
3264.628,
159219988,
189142807263
],
[
20091204,
3264.628,
3256.614,
3319.129,
3214.84,
3317.044,
215945072,
257424740161
],
[
20091207,
3317.044,
3313.06,
3334.011,
3302.134,
3331.897,
139876001,
171777187505
],
[
20091208,
3331.897,
3330.326,
3330.382,
3260.671,
3296.664,
137065573,
162702744972
],
[
20091209,
3296.664,
3258.003,
3284.645,
3228.204,
3239.568,
115095030,
136331900862
],
[
20091210,
3239.568,
3258.354,
3276.126,
3225.562,
3254.264,
94306516,
112620839717
],
[
20091211,
3254.264,
3260.448,
3280.939,
3242.373,
3247.318,
91542945,
107609651876
],
[
20091214,
3247.318,
3246.951,
3315.034,
3178.229,
3302.904,
118243321,
139330189850
],
[
20091215,
3302.904,
3283.598,
3303.176,
3267.935,
3274.46,
101484567,
126068871830
],
[
20091216,
3274.46,
3262.862,
3299.331,
3246.607,
3255.213,
103873513,
123169006870
],
[
20091217,
3255.213,
3261.608,
3272.975,
3176.626,
3179.078,
105646586,
123804680794
],
[
20091218,
3179.078,
3154.815,
3169.582,
3108.03,
3113.886,
101866376,
116511537067
],
[
20091221,
3113.886,
3108.067,
3123.986,
3088.003,
3122.973,
74568126,
90229874549
],
[
20091222,
3122.973,
3126.615,
3129.314,
3039.858,
3050.52,
85080787,
99479570551
],
[
20091223,
3050.52,
3048.199,
3078.837,
3041.348,
3073.777,
80058134,
90894879432
],
[
20091224,
3073.777,
3080.874,
3156.531,
3075.107,
3153.41,
102406204,
123313719078
],
[
20091225,
3153.41,
3149.226,
3154.774,
3128.15,
3141.353,
84545783,
101484901562
],
[
20091228,
3141.353,
3148.86,
3202.087,
3148.86,
3188.785,
91211608,
110610267848
],
[
20091229,
3188.785,
3190.172,
3212.516,
3166.758,
3211.761,
102612637,
117061832827
],
[
20091230,
3211.761,
3211.828,
3267.001,
3206.217,
3262.6,
129456039,
157757056716
],
[
20091231,
3262.6,
3264.998,
3282.211,
3250.026,
3277.139,
116520402,
138977366896
],
[
20100104,
3277.139,
3289.75,
3295.279,
3243.319,
3243.76,
109447927,
133773495628
],
[
20100105,
3243.76,
3254.468,
3290.512,
3221.462,
3282.179,
126115066,
161858172981
],
[
20100106,
3282.179,
3277.517,
3295.868,
3253.044,
3254.215,
123651384,
158040114734
],
[
20100107,
3254.215,
3253.991,
3268.819,
3176.707,
3192.776,
128652827,
157229581955
],
[
20100108,
3192.776,
3177.259,
3198.92,
3149.017,
3195.997,
98377147,
121739882073
],
[
20100111,
3195.997,
3301.611,
3306.751,
3197.328,
3212.75,
136327216,
177557637092
],
[
20100112,
3212.75,
3205.705,
3275.202,
3180.085,
3273.966,
140655241,
173949587793
],
[
20100113,
3273.966,
3204.976,
3232.818,
3165.485,
3172.658,
158344278,
197329891936
],
[
20100114,
3172.658,
3183.381,
3219.016,
3165.596,
3215.55,
135954504,
168004201473
],
[
20100115,
3215.55,
3217.19,
3241.815,
3197.221,
3224.152,
120541135,
151441932665
],
[
20100118,
3224.152,
3213.637,
3238.242,
3202.207,
3237.098,
135067238,
169760710359
],
[
20100119,
3237.098,
3242.216,
3268.806,
3236.839,
3246.874,
129943532,
162672571503
],
[
20100120,
3246.874,
3252.037,
3255.128,
3148.334,
3151.85,
158243112,
192661666820
],
[
20100121,
3151.85,
3154.189,
3176.147,
3126.902,
3158.863,
114337079,
142103163041
],
[
20100122,
3158.863,
3118.724,
3147.829,
3062.629,
3128.588,
137758538,
163570680340
],
[
20100125,
3128.588,
3103.32,
3136.999,
3092.926,
3094.411,
78361862,
95145982251
],
[
20100126,
3094.411,
3094.848,
3107.198,
3001.956,
3019.394,
93507092,
109256964463
],
[
20100127,
3019.394,
3020.54,
3028.647,
2972.627,
2986.607,
76552214,
90324580784
],
[
20100128,
2986.607,
2985.214,
3006.039,
2963.891,
2994.143,
73365767,
85654271669
],
[
20100129,
2994.143,
2979.743,
3024.848,
2968.453,
2989.292,
80475875,
95656890364
],
[
20100201,
2989.292,
2981.374,
2981.374,
2912.887,
2941.36,
88147114,
103760395661
],
[
20100202,
2941.36,
2955.753,
2990.748,
2930.559,
2934.713,
82485789,
97685864724
],
[
20100203,
2934.713,
2945.034,
3005.131,
2890.021,
3003.835,
101022537,
119046397344
],
[
20100204,
3003.835,
2983.05,
3015.126,
2968.68,
2995.308,
99918364,
114601290076
],
[
20100205,
2995.308,
2936.197,
2959.233,
2918.909,
2939.402,
97274989,
110882284806
],
[
20100208,
2939.402,
2936.452,
2954.266,
2922.187,
2935.174,
63299582,
73159983990
],
[
20100209,
2935.174,
2932.09,
2957.474,
2929.21,
2948.842,
62282207,
68112416248
],
[
20100210,
2948.842,
2967.138,
2983.179,
2958.217,
2982.5,
55588005,
67017903260
],
[
20100211,
2982.5,
2985.082,
3001.636,
2976.079,
2985.499,
56646305,
64892509383
],
[
20100212,
2985.499,
2996.088,
3018.858,
2993.437,
3018.133,
56092124,
66931569830
],
[
20100222,
3018.133,
3016.703,
3026.659,
3002.811,
3003.398,
68505143,
78744835872
],
[
20100223,
3003.398,
2998.907,
2998.907,
2938.753,
2982.575,
80392858,
98223524244
],
[
20100224,
2982.575,
2964.984,
3023.739,
2955.069,
3022.177,
92918962,
105568658353
],
[
20100225,
3022.177,
3026.656,
3063.004,
3022.373,
3060.618,
119670781,
138961506698
],
[
20100226,
3060.618,
3053.498,
3067.525,
3041.689,
3051.943,
101296291,
121468972402
],
[
20100301,
3051.943,
3057.006,
3093.095,
3054.554,
3087.842,
111038878,
131301895669
],
[
20100302,
3087.842,
3089.706,
3095.992,
3060.956,
3073.108,
105327647,
124558675160
],
[
20100303,
3073.108,
3074.099,
3098.456,
3061.467,
3097.005,
117156519,
136522058159
],
[
20100304,
3097.005,
3098.069,
3102.398,
3016.215,
3023.373,
126383889,
144939960281
],
[
20100305,
3023.373,
3026.639,
3044.165,
3011.088,
3031.065,
92259665,
105764004554
],
[
20100308,
3031.065,
3036.415,
3058.832,
3030.905,
3053.232,
81011950,
92751540604
],
[
20100309,
3053.232,
3053.26,
3084.85,
3028.69,
3069.141,
92381803,
107489645813
],
[
20100310,
3069.141,
3067.15,
3085.994,
3034.739,
3048.927,
84612953,
98739579382
],
[
20100311,
3048.927,
3050.644,
3070.935,
3025.309,
3051.282,
79872195,
96185690103
],
[
20100312,
3051.282,
3051.474,
3057.519,
3011.972,
3013.412,
71418912,
84352943940
],
[
20100315,
3013.412,
3010.722,
3013.517,
2963.494,
2976.939,
63749768,
74779819309
],
[
20100316,
2976.939,
2974.487,
2993.843,
2963.438,
2992.841,
59627991,
69931647605
],
[
20100317,
2992.841,
2999.815,
3050.757,
2994.893,
3050.479,
87085699,
105010317230
],
[
20100318,
3050.479,
3053.158,
3063.586,
3035.019,
3046.089,
91379124,
108541262605
],
[
20100319,
3046.089,
3046.749,
3069.662,
3031.023,
3067.75,
88481189,
103212258494
],
[
20100322,
3067.75,
3069.66,
3083.345,
3061.759,
3074.576,
96499411,
113438657970
],
[
20100323,
3074.576,
3076.957,
3082.965,
3051.211,
3053.125,
92867190,
108718260881
],
[
20100324,
3053.125,
3058.928,
3076.749,
3052.213,
3056.808,
89266365,
103520051662
],
[
20100325,
3056.808,
3051.356,
3051.356,
3012.308,
3019.176,
90190542,
105285006838
],
[
20100326,
3019.176,
3017.215,
3067.707,
3009.905,
3059.715,
93077716,
108957224524
],
[
20100329,
3059.715,
3076.048,
3130.279,
3071.69,
3123.798,
131895114,
155187158143
],
[
20100330,
3123.798,
3123.832,
3132.576,
3113.767,
3128.468,
102431515,
125184598681
],
[
20100331,
3128.468,
3129.574,
3130.112,
3101.756,
3109.105,
101143351,
122804448412
],
[
20100401,
3109.105,
3111.935,
3148.344,
3111.935,
3147.416,
126779213,
154014263543
],
[
20100402,
3147.416,
3154.77,
3159.598,
3141.866,
3157.957,
122789383,
150050854794
],
[
20100406,
3157.957,
3170.612,
3177.968,
3141.93,
3158.681,
116814703,
144082622105
],
[
20100407,
3158.681,
3156.314,
3161.081,
3132.236,
3148.222,
103521570,
126771627758
],
[
20100408,
3148.222,
3143.451,
3143.827,
3110.256,
3118.709,
114643389,
142179596674
],
[
20100409,
3118.709,
3118.926,
3146.459,
3114.788,
3145.347,
105425960,
134094153790
],
[
20100412,
3145.347,
3151.888,
3156.211,
3111.899,
3129.263,
137962701,
175003844825
],
[
20100413,
3129.263,
3129.692,
3173.634,
3101.483,
3161.251,
143982040,
184689462067
],
[
20100414,
3161.251,
3161.551,
3167.658,
3145.555,
3166.183,
106435847,
137919385516
],
[
20100415,
3166.183,
3168.139,
3181.663,
3135.99,
3164.966,
106263908,
136812954006
],
[
20100416,
3164.966,
3159.672,
3159.672,
3121.366,
3130.302,
80934918,
102904446772
],
[
20100419,
3130.302,
3096.785,
3096.785,
2977.774,
2980.297,
129360505,
156394431347
],
[
20100420,
2980.297,
2980.081,
2998.913,
2941.35,
2979.533,
101732249,
124783817741
],
[
20100421,
2979.533,
2984.618,
3034.327,
2972.096,
3033.278,
116308514,
146027651593
],
[
20100422,
3033.278,
3021.289,
3023.641,
2978.457,
2999.484,
121726664,
153337726572
],
[
20100423,
2999.484,
2995.568,
3015.633,
2966.785,
2983.537,
103518713,
135881395939
],
[
20100426,
2983.537,
2988.077,
2996.828,
2965.832,
2969.503,
89146675,
116254419538
],
[
20100427,
2969.503,
2962.145,
2962.145,
2866.342,
2907.928,
108271273,
131158554727
],
[
20100428,
2907.928,
2883.167,
2916.676,
2865.469,
2900.331,
83749411,
104850717861
],
[
20100429,
2900.331,
2912.196,
2928.93,
2867.938,
2868.432,
89344434,
112206328592
],
[
20100430,
2868.432,
2867.649,
2875.806,
2820.949,
2870.611,
88734444,
105989977970
],
[
20100504,
2870.611,
2821.354,
2862.555,
2809.132,
2835.277,
66079844,
78762912103
],
[
20100505,
2835.277,
2804.514,
2857.293,
2770.328,
2857.151,
95340578,
114155797823
],
[
20100506,
2857.151,
2838.951,
2838.951,
2734.999,
2739.702,
92649316,
113199425993
],
[
20100507,
2739.702,
2685.992,
2732.183,
2665.812,
2688.383,
92026260,
108502459593
],
[
20100510,
2688.383,
2690.859,
2713.061,
2646.589,
2698.757,
81854050,
95439351168
],
[
20100511,
2698.757,
2745.604,
2751.07,
2638.533,
2647.574,
87897107,
100980560608
],
[
20100512,
2647.574,
2628.019,
2668.118,
2604.198,
2655.714,
82544160,
90582042080
],
[
20100513,
2655.714,
2653.579,
2711.066,
2646.896,
2710.507,
83077733,
90736116133
],
[
20100514,
2710.507,
2692.096,
2712.863,
2677.19,
2696.629,
73368024,
82576727209
],
[
20100517,
2696.629,
2663.882,
2663.882,
2557.239,
2559.931,
82648326,
88207607272
],
[
20100518,
2559.931,
2555.141,
2603.32,
2529.625,
2594.783,
82792386,
84659769222
],
[
20100519,
2594.783,
2581.63,
2623.959,
2554.984,
2587.807,
71372186,
76631733602
],
[
20100520,
2587.807,
2571.54,
2609.639,
2551.452,
2555.94,
66390044,
71961660671
],
[
20100521,
2555.94,
2492.575,
2584.452,
2481.974,
2583.522,
83856090,
86998295723
],
[
20100524,
2583.522,
2596.318,
2680.493,
2596.318,
2673.423,
112497272,
121771226183
],
[
20100525,
2673.423,
2654.359,
2659.74,
2609.086,
2622.63,
93269050,
101697412562
],
[
20100526,
2622.63,
2620.853,
2644.941,
2610.51,
2625.793,
68710464,
75195627889
],
[
20100527,
2625.793,
2615.105,
2662.081,
2583.548,
2655.918,
87883569,
96516279204
],
[
20100528,
2655.918,
2680.403,
2686.542,
2641.405,
2655.767,
86947998,
98648768130
],
[
20100531,
2655.767,
2647.868,
2665.39,
2591.535,
2592.147,
78743882,
87203750751
],
[
20100601,
2592.147,
2577.763,
2598.897,
2534.267,
2568.283,
74666113,
79814661762
],
[
20100602,
2568.283,
2548.542,
2572.343,
2521.057,
2571.423,
64866634,
69692518811
],
[
20100603,
2571.423,
2575.77,
2596.137,
2551.529,
2552.656,
69502328,
74462434052
],
[
20100604,
2552.656,
2536.231,
2556.969,
2527.873,
2553.593,
56518495,
60645956510
],
[
20100607,
2553.593,
2508.329,
2527.104,
2491.661,
2511.729,
65697988,
70153783991
],
[
20100608,
2511.729,
2510.084,
2531.882,
2491.647,
2513.947,
63032468,
69342653328
],
[
20100609,
2513.947,
2523.879,
2589.473,
2501.118,
2583.87,
96030984,
102662530103
],
[
20100610,
2583.87,
2561.549,
2581.047,
2554.787,
2562.58,
74583964,
80569289041
],
[
20100611,
2562.58,
2574.899,
2590.979,
2566.616,
2569.942,
66519280,
73920367262
],
[
20100617,
2569.942,
2588.965,
2595.509,
2559.723,
2560.245,
54957039,
61650699806
],
[
20100618,
2560.245,
2556.602,
2568.861,
2505.327,
2513.222,
67218453,
72840913127
],
[
20100621,
2513.222,
2517.292,
2587.34,
2504.315,
2586.21,
78554425,
81694028138
],
[
20100622,
2586.21,
2579.631,
2598.353,
2572.962,
2588.698,
63681459,
65898436608
],
[
20100623,
2588.698,
2576.343,
2593.673,
2546.52,
2569.872,
58776822,
61894821152
],
[
20100624,
2569.872,
2563.639,
2586.898,
2554.342,
2566.745,
48856571,
51020728773
],
[
20100625,
2566.745,
2556.54,
2572.832,
2534.269,
2552.817,
50078852,
51687997766
],
[
20100628,
2552.817,
2550.649,
2561.485,
2528.385,
2535.278,
43203938,
45257330900
],
[
20100629,
2535.278,
2534.496,
2541.142,
2425.927,
2427.053,
73744904,
71361871448
],
[
20100630,
2427.053,
2409.542,
2411.441,
2382.358,
2398.37,
55210569,
51154351342
],
[
20100701,
2398.37,
2393.947,
2410.769,
2371.778,
2373.792,
49967686,
46415158479
],
[
20100702,
2373.792,
2371.323,
2386.4,
2319.739,
2382.901,
68329570,
61545270259
],
[
20100705,
2382.901,
2358.757,
2378.088,
2335.571,
2363.947,
47996452,
42999668092
],
[
20100706,
2363.947,
2358.284,
2409.783,
2356.553,
2409.424,
61364295,
55618257338
],
[
20100707,
2409.424,
2407.665,
2421.679,
2392.567,
2421.117,
56110700,
52493745444
],
[
20100708,
2421.117,
2429.676,
2436.283,
2402.002,
2415.15,
54485954,
50449202545
],
[
20100709,
2415.15,
2416.58,
2485.6,
2398.676,
2470.923,
85890148,
81834661782
],
[
20100712,
2470.923,
2468.541,
2501.024,
2455.814,
2490.718,
82922349,
81580605524
],
[
20100713,
2490.718,
2468.69,
2468.69,
2439.243,
2450.286,
66327019,
63392043165
],
[
20100714,
2450.286,
2456.103,
2494.589,
2456.103,
2470.44,
72946145,
70221217634
],
[
20100715,
2470.44,
2465.989,
2487.237,
2423.649,
2424.304,
105539239,
72186340168
],
[
20100716,
2424.304,
2414.681,
2428.464,
2389.071,
2424.271,
70793303,
55992242757
],
[
20100719,
2424.271,
2399.58,
2484.194,
2392.273,
2475.421,
88838962,
79475296793
],
[
20100720,
2475.421,
2477.753,
2530.331,
2477.46,
2528.73,
118598374,
111641750850
],
[
20100721,
2528.73,
2529.619,
2553.452,
2520.149,
2535.394,
114247832,
105772526002
],
[
20100722,
2535.394,
2525.976,
2563.239,
2522.201,
2562.406,
105934217,
95754900535
],
[
20100723,
2562.406,
2566.851,
2579.523,
2549.237,
2572.028,
114373149,
101168593469
],
[
20100726,
2572.028,
2576.372,
2589.484,
2556.466,
2588.683,
93326486,
88588775158
],
[
20100727,
2588.683,
2581.59,
2587.997,
2565.636,
2575.368,
86605236,
85156951249
],
[
20100728,
2575.368,
2574.322,
2636.002,
2564.156,
2633.663,
128979538,
121947192666
],
[
20100729,
2633.663,
2635.048,
2656.408,
2623.944,
2648.116,
139123605,
131200311086
],
[
20100730,
2648.116,
2642.852,
2643.035,
2614.732,
2637.503,
94773788,
94120939833
],
[
20100802,
2637.503,
2635.807,
2675.762,
2633.647,
2672.516,
112944633,
110228613034
],
[
20100803,
2672.516,
2678.791,
2681.786,
2626.722,
2627.002,
127971094,
130397499771
],
[
20100804,
2627.002,
2620.499,
2638.898,
2589.988,
2638.522,
112123737,
112845728860
],
[
20100805,
2638.522,
2636.243,
2640.589,
2606.622,
2620.757,
113514382,
115426381331
],
[
20100806,
2620.757,
2618.713,
2659.412,
2598.913,
2658.392,
120927286,
123364528412
],
[
20100809,
2658.392,
2656.364,
2676.09,
2650.397,
2672.533,
119964750,
126557183721
],
[
20100810,
2672.533,
2672.793,
2675.313,
2594.336,
2595.274,
127010021,
129567701180
],
[
20100811,
2595.274,
2587.615,
2618.451,
2586.018,
2607.497,
86941461,
88751831976
],
[
20100812,
2607.497,
2584.919,
2608.761,
2570.963,
2575.475,
92675203,
96005861113
],
[
20100813,
2575.475,
2576.687,
2607.033,
2564.838,
2606.7,
88820450,
91342498292
],
[
20100816,
2606.7,
2603.792,
2665.314,
2596.771,
2661.708,
125862823,
130736851353
],
[
20100817,
2661.708,
2663.184,
2677.57,
2654.011,
2671.893,
122638294,
128597720025
],
[
20100818,
2671.893,
2674.501,
2687.76,
2654.408,
2666.301,
136254348,
128831042372
],
[
20100819,
2666.301,
2669.431,
2701.93,
2659.297,
2687.979,
128441613,
133233657247
],
[
20100820,
2687.979,
2677.019,
2683.288,
2636.908,
2642.307,
116172184,
119817337630
],
[
20100823,
2642.307,
2637.82,
2656.116,
2629.707,
2639.366,
88136539,
91492887897
],
[
20100824,
2639.366,
2636.532,
2667.171,
2614.563,
2650.307,
107243639,
106318342845
],
[
20100825,
2650.307,
2634.95,
2645.503,
2595.728,
2596.58,
109695828,
108265742170
],
[
20100826,
2596.58,
2604.882,
2616.962,
2590.614,
2603.481,
80313857,
81805454775
],
[
20100827,
2603.481,
2602.501,
2613.487,
2588.643,
2610.742,
70466094,
75183467792
],
[
20100830,
2610.742,
2622.266,
2656.355,
2620.19,
2652.664,
110479525,
120862400137
],
[
20100831,
2652.664,
2644.787,
2647.253,
2626.793,
2638.798,
110890245,
124753743789
],
[
20100901,
2638.798,
2641.053,
2662.876,
2604.487,
2622.882,
127164940,
138493970597
],
[
20100902,
2622.882,
2646.893,
2659.978,
2636.418,
2655.776,
124076238,
142065830978
],
[
20100903,
2655.776,
2658.129,
2660.539,
2631.851,
2655.394,
129456526,
145975238598
],
[
20100906,
2655.394,
2667.195,
2698.601,
2664.239,
2696.25,
144209066,
160243816004
],
[
20100907,
2696.25,
2698.218,
2704.933,
2679.023,
2698.363,
112231539,
123619813540
],
[
20100908,
2698.363,
2687.711,
2695.845,
2674.321,
2695.291,
113519409,
130961458935
],
[
20100909,
2695.291,
2698.638,
2698.638,
2651.602,
2656.352,
132989434,
156158833536
],
[
20100910,
2656.352,
2657.235,
2667.837,
2628.829,
2663.209,
113041151,
134130260640
],
[
20100913,
2663.209,
2665.655,
2696.674,
2660.607,
2688.32,
117918914,
140796348383
],
[
20100914,
2688.32,
2694.069,
2703.781,
2678.974,
2688.522,
120712410,
141033358691
],
[
20100915,
2688.522,
2688.386,
2688.49,
2645.864,
2652.503,
122039815,
138474774688
],
[
20100916,
2652.503,
2646.921,
2653.272,
2583.337,
2602.465,
118998200,
128503047306
],
[
20100917,
2602.465,
2607.551,
2615.079,
2592.535,
2598.689,
83171357,
94655424363
],
[
20100920,
2598.689,
2601.482,
2607.347,
2573.629,
2588.713,
79469519,
89768763346
],
[
20100921,
2588.713,
2593.763,
2601.099,
2580.177,
2591.55,
58101406,
66352718904
],
[
20100927,
2591.55,
2600.54,
2629.045,
2597.139,
2627.967,
76844658,
90540412831
],
[
20100928,
2627.967,
2625.326,
2625.326,
2607.018,
2611.354,
93117430,
115009083324
],
[
20100929,
2611.354,
2608.919,
2634.124,
2603.927,
2610.678,
88618663,
105883851593
],
[
20100930,
2610.678,
2599.715,
2655.999,
2597.597,
2655.658,
89580361,
107081515672
],
[
20101008,
2655.658,
2681.253,
2747.805,
2677.994,
2738.744,
135759543,
167614337357
],
[
20101011,
2738.744,
2755.026,
2823.597,
2755.026,
2806.942,
207535265,
253469816327
],
[
20101012,
2806.942,
2795.764,
2843.428,
2782.341,
2841.407,
167428327,
211787463156
],
[
20101013,
2841.407,
2842.138,
2862.035,
2826.221,
2861.361,
185281671,
228385387870
],
[
20101014,
2861.361,
2881.552,
2919.414,
2864.519,
2879.636,
229461709,
264682458591
],
[
20101015,
2879.636,
2863.738,
2971.16,
2858.216,
2971.16,
236568558,
272950778561
],
[
20101018,
2971.16,
2985.462,
3026.099,
2944.715,
2955.227,
263316938,
301231086927
],
[
20101019,
2955.227,
2949.63,
3002.371,
2931.91,
3001.853,
170667828,
199628281855
],
[
20101020,
3001.853,
2947.511,
3041.151,
2942.505,
3003.951,
207804424,
262064859271
],
[
20101021,
3003.951,
3009.225,
3018.244,
2958.546,
2983.533,
161436141,
205073033663
],
[
20101022,
2983.533,
2976.754,
2997.624,
2954.619,
2975.043,
147079881,
194901562536
],
[
20101025,
2975.043,
2979.706,
3051.539,
2959.298,
3051.419,
192114243,
251711409457
],
[
20101026,
3051.419,
3065.844,
3073.384,
3017.818,
3041.543,
198778908,
260361924707
],
[
20101027,
3041.543,
3031.645,
3056.399,
2988.871,
2997.048,
176268280,
230105302322
],
[
20101028,
2997.048,
2989.29,
3007.013,
2969.304,
2992.579,
143537933,
185681185119
],
[
20101029,
2992.579,
2993.296,
2996.774,
2955.48,
2978.835,
147109754,
194560385949
],
[
20101101,
2978.835,
2986.886,
3054.05,
2986.886,
3054.021,
186243180,
251047187661
],
[
20101102,
3054.021,
3061.631,
3089.568,
3029.324,
3045.434,
224947283,
306509480691
],
[
20101103,
3045.434,
3044.022,
3069.066,
3017.098,
3030.988,
189848032,
243967884564
],
[
20101104,
3030.988,
3035.366,
3087.421,
3035.366,
3086.939,
176857096,
228103070952
],
[
20101105,
3086.939,
3129.87,
3142.589,
3105.921,
3129.497,
211955803,
273178387115
],
[
20101108,
3129.497,
3140.395,
3160.699,
3124.091,
3159.512,
205417960,
259242023178
],
[
20101109,
3159.512,
3159.019,
3159.019,
3110.343,
3135,
192455746,
248089377253
],
[
20101110,
3135,
3120.44,
3124.256,
3093.878,
3115.356,
185052423,
248974312235
],
[
20101111,
3115.356,
3108.511,
3186.72,
3102.774,
3147.744,
210274743,
286984448926
],
[
20101112,
3147.744,
3121.922,
3150.146,
2975.163,
2985.435,
233084958,
298405913630
],
[
20101115,
2985.435,
2984.872,
3016.131,
2939.68,
3014.413,
153152448,
197094095394
],
[
20101116,
3014.413,
3007.643,
3007.643,
2885.753,
2894.538,
171089373,
221674190365
],
[
20101117,
2894.538,
2852.478,
2891.052,
2824.121,
2838.857,
123780261,
158701993085
],
[
20101118,
2838.857,
2855.605,
2873.696,
2827.179,
2865.452,
102226182,
127770552363
],
[
20101119,
2865.452,
2879.655,
2888.75,
2806.644,
2888.566,
123778460,
155775076598
],
[
20101122,
2888.566,
2861.606,
2904.97,
2852.774,
2884.371,
127117716,
162685478702
],
[
20101123,
2884.371,
2872.172,
2872.172,
2791.584,
2828.282,
116311956,
145079505571
],
[
20101124,
2828.282,
2794.864,
2861.485,
2794.864,
2859.936,
116156238,
147881632989
],
[
20101125,
2859.936,
2875.858,
2901.675,
2856.962,
2898.261,
131608453,
167185489070
],
[
20101126,
2898.261,
2890.287,
2894.421,
2851.957,
2871.698,
110866191,
143563927853
],
[
20101129,
2871.698,
2861.149,
2878.827,
2841.795,
2866.356,
102452542,
133970912192
],
[
20101130,
2866.356,
2863.412,
2881.16,
2758.924,
2820.181,
139324863,
173085021719
],
[
20101201,
2820.181,
2810.543,
2834.199,
2795.811,
2823.449,
81263296,
104257887056
],
[
20101202,
2823.449,
2860.464,
2870.806,
2841.473,
2843.607,
104195755,
132216371806
],
[
20101203,
2843.607,
2846.725,
2853.401,
2822.743,
2842.431,
83521010,
105926905632
],
[
20101206,
2842.431,
2850.382,
2871.407,
2831.697,
2857.178,
89773055,
110832357332
],
[
20101207,
2857.178,
2843.767,
2884.53,
2809.11,
2875.861,
86785497,
111266697682
],
[
20101208,
2875.861,
2868.733,
2880.558,
2843.94,
2848.546,
86707379,
110227180945
],
[
20101209,
2848.546,
2837.615,
2854.7,
2808.506,
2810.949,
94622552,
108747831200
],
[
20101210,
2810.949,
2798.736,
2850.422,
2792.522,
2841.04,
80496108,
98203063221
],
[
20101213,
2841.04,
2850.325,
2923.774,
2847.658,
2922.954,
128878468,
159949594346
],
[
20101214,
2922.954,
2928.3,
2933.407,
2912.42,
2927.077,
120944936,
152967337113
],
[
20101215,
2927.077,
2927.264,
2939.05,
2905.649,
2911.414,
109462489,
143370183684
],
[
20101216,
2911.414,
2908.865,
2921.275,
2891.858,
2898.138,
87606313,
109770051795
],
[
20101217,
2898.138,
2896.77,
2898.812,
2881.004,
2893.74,
73677136,
93857086844
],
[
20101220,
2893.74,
2901.47,
2911.561,
2804.556,
2852.916,
113755495,
146605402004
],
[
20101221,
2852.916,
2857.589,
2908.166,
2846.633,
2904.115,
106825623,
136465367525
],
[
20101222,
2904.115,
2910.731,
2917.199,
2867.049,
2877.9,
98325557,
126067397507
],
[
20101223,
2877.9,
2874.202,
2893.711,
2849.836,
2855.22,
89002488,
109372940622
],
[
20101224,
2855.22,
2841.346,
2853.486,
2813.496,
2835.157,
81216848,
95886756272
],
[
20101227,
2835.157,
2842.807,
2876.811,
2774.538,
2781.402,
97807278,
123390148348
],
[
20101228,
2781.402,
2768.031,
2775.149,
2730.407,
2732.99,
84332632,
96990632639
],
[
20101229,
2732.99,
2735.476,
2753.025,
2721.479,
2751.527,
63941278,
76202882886
],
[
20101230,
2751.527,
2751.973,
2768.126,
2724.541,
2759.575,
73172046,
86056703442
],
[
20101231,
2759.575,
2759.162,
2808.926,
2758.131,
2808.077,
83350214,
108441746000
],
[
20110104,
2808.077,
2825.329,
2855.396,
2810.108,
2852.648,
110072791,
145659819257
],
[
20110105,
2852.648,
2833.117,
2850.493,
2824.296,
2838.593,
104415282,
135264799911
],
[
20110106,
2838.593,
2838.435,
2853.875,
2816.951,
2824.197,
84705616,
113251589879
],
[
20110107,
2824.197,
2820.665,
2868.005,
2807.87,
2838.801,
113129568,
137163500552
],
[
20110110,
2838.801,
2832.622,
2847.358,
2786.861,
2791.809,
90780872,
110796771362
],
[
20110111,
2791.809,
2783.476,
2810.762,
2770.338,
2804.047,
80553780,
94484834019
],
[
20110112,
2804.047,
2811.785,
2828.468,
2788.13,
2821.305,
79246117,
88093030257
],
[
20110113,
2821.305,
2830.534,
2837.526,
2810.874,
2827.713,
74886265,
87930916308
],
[
20110114,
2827.713,
2817.048,
2817.048,
2780.438,
2791.344,
76753880,
90644705327
],
[
20110117,
2791.344,
2772.45,
2780.942,
2698.781,
2706.66,
92519113,
104849169136
],
[
20110118,
2706.66,
2696.147,
2715.406,
2683.367,
2708.979,
60377276,
67738468876
],
[
20110119,
2708.979,
2707.816,
2759.602,
2700.811,
2758.097,
78493169,
89943624643
],
[
20110120,
2758.097,
2752.799,
2752.799,
2676.129,
2677.652,
86047191,
95850318766
],
[
20110121,
2677.652,
2668.677,
2746.178,
2667.286,
2715.294,
95639038,
102843430980
],
[
20110124,
2715.294,
2716.524,
2736.109,
2690.652,
2695.72,
87920807,
96191099725
],
[
20110125,
2695.72,
2691.693,
2701.044,
2661.448,
2677.432,
69481412,
75578247319
],
[
20110126,
2677.432,
2677.172,
2710.738,
2676.769,
2708.814,
60750899,
67295416034
],
[
20110127,
2708.814,
2690.825,
2753.001,
2677.21,
2749.15,
105569163,
115247052001
],
[
20110128,
2749.15,
2741.314,
2759.44,
2733.291,
2752.75,
85427992,
98480283957
],
[
20110131,
2752.75,
2751.527,
2790.921,
2748.538,
2790.694,
91502814,
106841488912
],
[
20110201,
2790.694,
2795.071,
2805.049,
2785.296,
2798.96,
73350092,
90093971270
],
[
20110209,
2798.96,
2778.701,
2804.208,
2764.867,
2774.065,
87257788,
104839248017
],
[
20110210,
2774.065,
2769.646,
2819.063,
2760.175,
2818.163,
97919763,
117148637064
],
[
20110211,
2818.163,
2815.119,
2835.411,
2807.605,
2827.328,
107758171,
127724538685
],
[
20110214,
2827.328,
2828.571,
2906.261,
2828.571,
2899.134,
154242970,
179797617886
],
[
20110215,
2899.134,
2900.427,
2934.467,
2892.637,
2899.237,
152449898,
187333867984
],
[
20110216,
2899.237,
2893.682,
2924.188,
2882.549,
2923.896,
127805697,
160067647859
],
[
20110217,
2923.896,
2929.255,
2939.284,
2905.032,
2926.964,
130415498,
169047618017
],
[
20110218,
2926.964,
2924.23,
2924.23,
2890.262,
2899.792,
113775463,
142026766640
],
[
20110221,
2899.792,
2886.54,
2932.82,
2884.191,
2932.246,
118855883,
146223076330
],
[
20110222,
2932.246,
2941.318,
2944.413,
2851.62,
2855.516,
153004622,
191781551911
],
[
20110223,
2855.516,
2844.99,
2868.484,
2839.195,
2862.634,
111083059,
137631214946
],
[
20110224,
2862.634,
2861.393,
2881.537,
2854.564,
2878.603,
109772588,
137321708120
],
[
20110225,
2878.603,
2876.777,
2890.324,
2848.65,
2878.565,
100094039,
124246938029
],
[
20110228,
2878.565,
2880.17,
2906.169,
2861.817,
2905.053,
118705763,
148337062867
],
[
20110301,
2905.053,
2906.285,
2931.58,
2901.552,
2918.92,
136555048,
172228926431
],
[
20110302,
2918.92,
2905.514,
2924.963,
2883.566,
2913.808,
133442258,
165439298142
],
[
20110303,
2913.808,
2918.731,
2937.557,
2900.761,
2902.978,
150488884,
177696887629
],
[
20110304,
2902.978,
2902.19,
2944.459,
2898.084,
2942.306,
118277241,
144491216965
],
[
20110307,
2942.306,
2952.722,
3000.429,
2952.722,
2996.211,
160105884,
207910763348
],
[
20110308,
2996.211,
2996.727,
3001.624,
2976.6,
2999.942,
126681154,
168656782311
],
[
20110309,
2999.942,
3002.546,
3012.044,
2989.342,
3002.154,
124790735,
165317764173
],
[
20110310,
3002.154,
2995.768,
2995.768,
2954.367,
2957.143,
123799889,
166466133704
],
[
20110311,
2957.143,
2942.419,
2966.98,
2927.683,
2933.796,
115994480,
152652657607
],
[
20110314,
2933.796,
2923.982,
2939.652,
2914.458,
2937.627,
116910618,
152525993354
],
[
20110315,
2937.627,
2927.984,
2927.984,
2850.945,
2896.256,
154951951,
187646016836
],
[
20110316,
2896.256,
2894.252,
2934.018,
2894.252,
2930.804,
130777237,
165811913772
],
[
20110317,
2930.804,
2906.955,
2935.625,
2885.651,
2897.298,
137797827,
170585811613
],
[
20110318,
2897.298,
2920.806,
2930.606,
2900.872,
2906.886,
100637335,
127487190101
],
[
20110321,
2906.886,
2913.913,
2927.073,
2895.154,
2909.137,
96760275,
122405131565
],
[
20110322,
2909.137,
2917.687,
2923.392,
2884.751,
2919.142,
95117457,
120190606775
],
[
20110323,
2919.142,
2919.016,
2950.422,
2911.626,
2948.477,
112603475,
138318531073
],
[
20110324,
2948.477,
2949.85,
2958.663,
2942.134,
2946.706,
108955979,
137266005803
],
[
20110325,
2946.706,
2948.543,
2985.083,
2946.697,
2977.814,
136396367,
171136870352
],
[
20110328,
2977.814,
2985.356,
3005.783,
2979.196,
2984.005,
156016878,
196335110545
],
[
20110329,
2984.005,
2979.865,
2994.174,
2953.54,
2958.077,
168543246,
199600754521
],
[
20110330,
2958.077,
2955.453,
2968.182,
2935.747,
2955.771,
126493548,
152547180179
],
[
20110331,
2955.771,
2954.653,
2961.63,
2914.384,
2928.111,
108935611,
134408182897
],
[
20110401,
2928.111,
2932.481,
2967.847,
2924.394,
2967.41,
99844094,
125719196024
],
[
20110406,
2967.41,
2964.212,
3005.238,
2963.899,
3001.36,
141650613,
176487792736
],
[
20110407,
3001.36,
3003.204,
3012.288,
2990.311,
3007.909,
124734591,
152941715634
],
[
20110408,
3007.909,
3005.368,
3031.097,
2998.34,
3030.021,
114337794,
147122038468
],
[
20110411,
3030.021,
3037.91,
3059.568,
3019.886,
3022.746,
147189576,
182751284053
],
[
20110412,
3022.746,
3012.795,
3039.124,
3003.445,
3021.369,
145990547,
165602471860
],
[
20110413,
3021.369,
3006.83,
3050.401,
2994.465,
3050.398,
128202655,
147378535687
],
[
20110414,
3050.398,
3049.667,
3058.239,
3036.726,
3042.635,
129487107,
148647665913
],
[
20110415,
3042.635,
3036.345,
3062.53,
3020.156,
3050.526,
128530989,
148683828450
],
[
20110418,
3050.526,
3040.531,
3067.456,
3037.189,
3057.329,
137488739,
160812208619
],
[
20110419,
3057.329,
3038.807,
3038.807,
2996.222,
2999.041,
141896394,
166127877519
],
[
20110420,
2999.041,
3005.975,
3019.123,
2992.672,
3007.037,
119741657,
143797579092
],
[
20110421,
3007.037,
3021.77,
3035.471,
3012.544,
3026.668,
121510664,
147387019393
],
[
20110422,
3026.668,
3025.699,
3032.965,
3004.465,
3010.517,
118525613,
137406934390
],
[
20110425,
3010.517,
3003.031,
3003.61,
2964.643,
2964.951,
117316622,
140504366097
],
[
20110426,
2964.951,
2956.949,
2970.278,
2931.502,
2938.981,
95154819,
112451141164
],
[
20110427,
2938.981,
2946.327,
2961.133,
2907.662,
2925.408,
105492475,
114841130958
],
[
20110428,
2925.408,
2937.947,
2953.193,
2884.839,
2887.044,
105230875,
115790131500
],
[
20110429,
2887.044,
2886.629,
2913.556,
2871.01,
2911.511,
87534255,
93221530229
],
[
20110503,
2911.511,
2911.51,
2933.46,
2890.225,
2932.188,
96402722,
102708976572
],
[
20110504,
2932.188,
2916.845,
2916.97,
2860.075,
2866.017,
111481131,
125355694490
],
[
20110505,
2866.017,
2854.768,
2880.125,
2849.91,
2872.404,
91084427,
98812236389
],
[
20110506,
2872.404,
2842.765,
2881.706,
2834.456,
2863.886,
91063909,
105181008404
],
[
20110509,
2863.886,
2868.235,
2885.178,
2861.42,
2872.46,
81576155,
94006376498
],
[
20110510,
2872.46,
2876.98,
2891.034,
2865.104,
2890.634,
81297176,
96056705123
],
[
20110511,
2890.634,
2890.353,
2897.141,
2868.349,
2883.42,
92477122,
107106378142
],
[
20110512,
2883.42,
2864.976,
2876.448,
2843.097,
2844.083,
100240961,
114204493321
],
[
20110513,
2844.083,
2846.311,
2871.992,
2832.254,
2871.031,
93238815,
103905983166
],
[
20110516,
2871.031,
2864.377,
2877.091,
2846.307,
2849.067,
84648251,
95786245699
],
[
20110517,
2849.067,
2846.447,
2869.23,
2821.203,
2852.773,
94819847,
109798830131
],
[
20110518,
2852.773,
2846.725,
2877.427,
2843.676,
2872.771,
76826970,
90328330045
],
[
20110519,
2872.771,
2879.387,
2884.141,
2856.829,
2859.574,
76994538,
91205057076
],
[
20110520,
2859.574,
2858.311,
2866.763,
2850.445,
2858.459,
70743786,
84003220756
],
[
20110523,
2858.459,
2853.286,
2853.286,
2771.117,
2774.569,
98622045,
111438407055
],
[
20110524,
2774.569,
2766.059,
2771.748,
2744.777,
2767.056,
74852898,
88842176414
],
[
20110525,
2767.056,
2764.56,
2771.177,
2737.33,
2741.741,
74406534,
86236385809
],
[
20110526,
2741.741,
2755.394,
2764.89,
2734.536,
2736.527,
78741315,
92594926319
],
[
20110527,
2736.527,
2739.387,
2746.842,
2708.548,
2709.947,
82521052,
91901555969
],
[
20110530,
2709.947,
2704.485,
2728.062,
2689.206,
2706.361,
65174388,
71116809685
],
[
20110531,
2706.361,
2707.559,
2744.934,
2702.095,
2743.472,
67900383,
77797110767
],
[
20110601,
2743.472,
2737.057,
2744.559,
2726.495,
2743.572,
68555501,
77624943889
],
[
20110602,
2743.572,
2715.316,
2727.995,
2676.538,
2705.181,
86021158,
94278924971
],
[
20110603,
2705.181,
2701.773,
2732.427,
2701.25,
2728.02,
67983945,
78273698792
],
[
20110607,
2728.02,
2720.97,
2745.77,
2717.313,
2744.3,
65021293,
79144376103
],
[
20110608,
2744.3,
2742.043,
2754.122,
2715.25,
2750.288,
74294661,
87503873943
],
[
20110609,
2750.288,
2743.539,
2747.332,
2702.695,
2703.345,
83469268,
95128112398
],
[
20110610,
2703.345,
2696.13,
2707.742,
2672.32,
2705.143,
73400294,
83170621045
],
[
20110613,
2705.143,
2687.653,
2703.423,
2669.395,
2700.379,
63069459,
73168505455
],
[
20110614,
2700.379,
2696.223,
2735.553,
2691.671,
2730.04,
83097514,
95202692908
],
[
20110615,
2730.04,
2717.677,
2730.476,
2705.072,
2705.431,
74856945,
85433282733
],
[
20110616,
2705.431,
2685.632,
2691.944,
2663.12,
2664.283,
70927870,
76584465459
],
[
20110617,
2664.283,
2661.414,
2675.027,
2641.392,
2642.818,
64442633,
74389549410
],
[
20110620,
2642.818,
2635.834,
2637.883,
2610.99,
2621.253,
60059864,
65210745084
],
[
20110621,
2621.253,
2628.022,
2648.024,
2618.807,
2646.483,
64821871,
73287995236
],
[
20110622,
2646.483,
2648.534,
2657.725,
2633.474,
2649.321,
58313802,
64614596270
],
[
20110623,
2649.321,
2640.66,
2693.417,
2630.336,
2688.249,
73772688,
82454849436
],
[
20110624,
2688.249,
2678.052,
2759.71,
2674.303,
2746.211,
125773628,
142646189157
],
[
20110627,
2746.211,
2746.787,
2769.043,
2743.496,
2758.23,
101601018,
116169106755
],
[
20110628,
2758.23,
2759.713,
2763.28,
2736.398,
2759.202,
88277450,
104045742069
],
[
20110629,
2759.202,
2757.4,
2759.231,
2727.253,
2728.483,
88224197,
99001117841
],
[
20110630,
2728.483,
2729.992,
2774.365,
2729.992,
2762.076,
90967124,
103037468870
],
[
20110701,
2762.076,
2767.834,
2778.668,
2752.966,
2759.362,
92072878,
105453231505
],
[
20110704,
2759.362,
2770.94,
2813.27,
2770.94,
2812.818,
121962260,
143818650586
],
[
20110705,
2812.818,
2812.722,
2818.141,
2799.11,
2816.355,
110124224,
128654526188
],
[
20110706,
2816.355,
2811.815,
2811.815,
2780.728,
2810.479,
103104393,
122088884714
],
[
20110707,
2810.479,
2813.193,
2825.123,
2793.892,
2794.267,
116512143,
140065119726
],
[
20110708,
2794.267,
2797.026,
2807.38,
2784.126,
2797.774,
86211609,
102765056015
],
[
20110711,
2797.774,
2789.454,
2807.322,
2780.665,
2802.692,
86063595,
101442076053
],
[
20110712,
2802.692,
2783.722,
2783.722,
2752.186,
2754.582,
96674475,
111535233112
],
[
20110713,
2754.582,
2756.032,
2797.266,
2756.032,
2795.476,
91929128,
107695952064
],
[
20110714,
2795.476,
2798.212,
2811.704,
2788.983,
2810.444,
104502080,
125648830383
],
[
20110715,
2810.444,
2803.585,
2821.339,
2794.159,
2820.169,
107470064,
127720321009
],
[
20110718,
2820.169,
2821.358,
2826.959,
2807.108,
2816.688,
108108623,
129581321226
],
[
20110719,
2816.688,
2804.923,
2809.315,
2790.685,
2796.983,
92740884,
110120383510
],
[
20110720,
2796.983,
2810.436,
2817.285,
2779.381,
2794.205,
84030616,
99677739096
],
[
20110721,
2794.205,
2795.896,
2799.852,
2763.418,
2765.894,
81760582,
95769511827
],
[
20110722,
2765.894,
2769.863,
2782.169,
2763.8,
2770.79,
70211837,
82498349719
],
[
20110725,
2770.79,
2759.628,
2759.628,
2680.747,
2688.746,
111242249,
120856437817
],
[
20110726,
2688.746,
2685.754,
2704.939,
2677.119,
2703.026,
72881454,
79482934662
],
[
20110727,
2703.026,
2690.144,
2726.801,
2680.433,
2723.492,
80407781,
92082368241
],
[
20110728,
2723.492,
2701.771,
2712.09,
2684.661,
2708.777,
78474915,
90451815581
],
[
20110729,
2708.777,
2706.497,
2721.53,
2681.272,
2701.729,
75471655,
83784760931
],
[
20110801,
2701.729,
2697.575,
2712.888,
2688.529,
2703.783,
59000711,
66073995356
],
[
20110802,
2703.783,
2689.971,
2689.971,
2651.28,
2679.259,
69993181,
77994116095
],
[
20110803,
2679.259,
2659.118,
2688.065,
2654.364,
2678.485,
63981610,
73381007588
],
[
20110804,
2678.485,
2683.192,
2698.815,
2675.534,
2684.039,
58872111,
69338641969
],
[
20110805,
2684.039,
2620.277,
2644.581,
2605.137,
2626.423,
78571833,
87777759968
],
[
20110808,
2626.423,
2599.289,
2614.19,
2497.918,
2526.816,
110302496,
117550544112
],
[
20110809,
2526.816,
2468.032,
2537.409,
2437.681,
2526.07,
103723892,
107745074507
],
[
20110810,
2526.07,
2562.393,
2579.156,
2544.952,
2549.176,
100369343,
104038322989
],
[
20110811,
2549.176,
2508.857,
2582.155,
2505.012,
2581.508,
95597265,
100089141534
],
[
20110812,
2581.508,
2593.395,
2605.447,
2585.846,
2593.173,
97171206,
100034768305
],
[
20110815,
2593.173,
2598.138,
2627.104,
2584.407,
2626.77,
88676842,
90997350623
],
[
20110816,
2626.77,
2627.854,
2636.36,
2601.501,
2608.166,
85226861,
90247920858
],
[
20110817,
2608.166,
2603.961,
2617.165,
2596.039,
2601.261,
70109146,
72200596507
],
[
20110818,
2601.261,
2601.99,
2603.485,
2556.859,
2559.472,
70989277,
76087950237
],
[
20110819,
2559.472,
2519.645,
2538.272,
2513.754,
2534.358,
70606801,
73771901698
],
[
20110822,
2534.358,
2534.57,
2553.415,
2507.782,
2515.863,
61214429,
65524542977
],
[
20110823,
2515.863,
2524.877,
2554.178,
2514.949,
2554.019,
60944193,
63210700214
],
[
20110824,
2554.019,
2562.411,
2569.278,
2536.256,
2541.091,
65462469,
70690689369
],
[
20110825,
2541.091,
2546.402,
2616.304,
2545.054,
2615.261,
104537978,
104570297571
],
[
20110826,
2615.261,
2602.208,
2616.636,
2593.238,
2612.188,
77850450,
81503341252
],
[
20110829,
2612.188,
2595.466,
2595.466,
2570.844,
2576.413,
73696095,
78406747865
],
[
20110830,
2576.413,
2592.597,
2615.135,
2563.689,
2566.595,
75910686,
79541815163
],
[
20110831,
2566.595,
2566.529,
2574.415,
2545.096,
2567.34,
59169720,
62236266864
],
[
20110901,
2567.34,
2569.799,
2584.804,
2547.855,
2556.042,
57290927,
59881555987
],
[
20110902,
2556.042,
2551.556,
2557.31,
2517.618,
2528.28,
54436581,
55969022194
],
[
20110905,
2528.28,
2510.1,
2510.1,
2478.195,
2478.739,
55031066,
56402274346
],
[
20110906,
2478.739,
2465.565,
2482.242,
2459.543,
2470.524,
49223173,
50140331683
],
[
20110907,
2470.524,
2480.941,
2516.754,
2475.218,
2516.09,
59665860,
61951469219
],
[
20110908,
2516.09,
2523.962,
2524.377,
2498.113,
2498.943,
55271952,
60046842303
],
[
20110909,
2498.943,
2506.969,
2528.422,
2487.145,
2497.753,
51253380,
53535159299
],
[
20110913,
2497.753,
2467.73,
2477.083,
2453.796,
2471.305,
49930919,
51851701382
],
[
20110914,
2471.305,
2478.586,
2485.934,
2439.372,
2484.827,
54065977,
54761652533
],
[
20110915,
2484.827,
2482.859,
2496.572,
2477.651,
2479.055,
56003688,
55860904582
],
[
20110916,
2479.055,
2490.177,
2499.481,
2475.758,
2482.343,
47986854,
49584868842
],
[
20110919,
2482.343,
2469.6,
2469.6,
2437.165,
2437.795,
48746822,
48599667204
],
[
20110920,
2437.795,
2433.721,
2460.034,
2426.703,
2447.755,
46265892,
47956372390
],
[
20110921,
2447.755,
2450.116,
2517.673,
2438.852,
2512.963,
86689276,
88188034883
],
[
20110922,
2512.963,
2491.212,
2499.976,
2442.462,
2443.057,
74695409,
74891290554
],
[
20110923,
2443.057,
2411.833,
2440.751,
2400.141,
2433.159,
67302693,
67947197759
],
[
20110926,
2433.159,
2416.226,
2441.729,
2384.64,
2393.183,
57425042,
58915927605
],
[
20110927,
2393.183,
2410.991,
2423.913,
2395.164,
2415.054,
55231432,
55315102091
],
[
20110928,
2415.054,
2427.289,
2430.27,
2383.396,
2392.062,
55758447,
55720881056
],
[
20110929,
2392.062,
2378.423,
2387.538,
2358.572,
2365.343,
59191239,
57021447534
],
[
20110930,
2365.343,
2368.398,
2377.541,
2348.217,
2359.22,
48818372,
46104608498
],
[
20111010,
2359.22,
2363.078,
2368.149,
2338.685,
2344.787,
41745306,
39926413160
],
[
20111011,
2344.787,
2401.738,
2412.376,
2323.412,
2348.516,
63975806,
62773516010
],
[
20111012,
2348.516,
2335.488,
2421.693,
2318.628,
2420,
91508568,
84438390265
],
[
20111013,
2420,
2412.832,
2439.64,
2406.282,
2438.79,
87860106,
82192311755
],
[
20111014,
2438.79,
2429.885,
2437.594,
2409.288,
2431.375,
60673160,
58276063530
],
[
20111017,
2431.375,
2434.486,
2452.99,
2424.726,
2440.402,
58267682,
57704518652
],
[
20111018,
2440.402,
2423.282,
2425.646,
2378.667,
2383.485,
79525744,
69338909189
],
[
20111019,
2383.485,
2387.831,
2401.688,
2374.417,
2377.512,
58534637,
53173514652
],
[
20111020,
2377.512,
2365.909,
2368.64,
2315.9,
2331.366,
65425215,
57867763724
],
[
20111021,
2331.366,
2330.512,
2340.315,
2313.782,
2317.275,
48436725,
43725376635
],
[
20111024,
2317.275,
2322.02,
2371.092,
2307.146,
2370.333,
70874071,
62971553897
],
[
20111025,
2370.333,
2366.398,
2414.049,
2357.387,
2409.672,
90888876,
83635006493
],
[
20111026,
2409.672,
2398.187,
2448.981,
2394.733,
2427.48,
107447168,
98578021068
],
[
20111027,
2427.48,
2432.473,
2449.701,
2426.315,
2435.614,
82408961,
75098560018
],
[
20111028,
2435.614,
2462.085,
2483.759,
2456.177,
2473.41,
110032721,
104186688309
],
[
20111031,
2473.41,
2470.254,
2478.307,
2455.205,
2468.25,
84172562,
81783447175
],
[
20111101,
2468.25,
2450.331,
2491.355,
2445.527,
2470.019,
88892417,
85052779138
],
[
20111102,
2470.019,
2437.87,
2505.121,
2433.715,
2504.108,
105468200,
102082766289
],
[
20111103,
2504.108,
2510.842,
2535.24,
2507.297,
2508.09,
136576325,
136305609736
],
[
20111104,
2508.09,
2525.244,
2536.779,
2512.904,
2528.294,
101873675,
99981183331
],
[
20111107,
2528.294,
2518.898,
2536.18,
2507.615,
2509.799,
78867174,
78893506771
],
[
20111108,
2509.799,
2514.259,
2524.82,
2500.02,
2503.836,
78672656,
76914038706
],
[
20111109,
2503.836,
2512.587,
2527.703,
2489.025,
2524.919,
78208572,
78141603240
],
[
20111110,
2524.919,
2498.594,
2507.452,
2478.139,
2479.536,
87111088,
85463858302
],
[
20111111,
2479.536,
2483.957,
2496.527,
2472.761,
2481.084,
66137668,
65005133543
],
[
20111114,
2481.084,
2498.672,
2529.632,
2496.335,
2528.714,
81229812,
82523780186
],
[
20111115,
2528.714,
2525.948,
2534.059,
2518.703,
2529.761,
79227750,
80497345503
],
[
20111116,
2529.761,
2529.073,
2529.458,
2456.856,
2466.959,
93382109,
92396963052
],
[
20111117,
2466.959,
2467.704,
2482.528,
2459.165,
2463.046,
66414285,
65902701975
],
[
20111118,
2463.046,
2448.387,
2448.51,
2411.042,
2416.562,
72180807,
70566565864
],
[
20111121,
2416.562,
2416.732,
2419.244,
2396.087,
2415.13,
50170366,
49511107897
],
[
20111122,
2415.13,
2400.984,
2414.85,
2387.826,
2412.625,
51443233,
50689583452
],
[
20111123,
2412.625,
2415.197,
2418.56,
2390.654,
2395.065,
50547850,
50043359840
],
[
20111124,
2395.065,
2379.146,
2409.719,
2370.695,
2397.554,
52154150,
51411098473
],
[
20111125,
2397.554,
2393.327,
2403.942,
2372.622,
2380.224,
45362552,
46246206878
],
[
20111128,
2380.224,
2383.893,
2396.827,
2372.156,
2383.034,
46064666,
46414831572
],
[
20111129,
2383.034,
2398.994,
2413.326,
2388.202,
2412.393,
55123190,
57068884953
],
[
20111130,
2412.393,
2406.329,
2407.326,
2319.44,
2333.414,
76611104,
72215263538
],
[
20111201,
2333.414,
2392.485,
2423.559,
2376.916,
2386.86,
98650046,
95200516876
],
[
20111202,
2386.86,
2374.899,
2378.299,
2344.846,
2360.664,
59868845,
57320156584
],
[
20111205,
2360.664,
2363.111,
2363.127,
2327.61,
2333.229,
52214969,
48641215750
],
[
20111206,
2333.229,
2326.66,
2331.892,
2310.155,
2325.905,
45917077,
42625594847
],
[
20111207,
2325.905,
2325.562,
2339.847,
2317.814,
2332.73,
41570306,
39767464564
],
[
20111208,
2332.73,
2329.911,
2346.654,
2302.642,
2329.82,
51473520,
49219492855
],
[
20111209,
2329.82,
2315.513,
2331.259,
2309.457,
2315.27,
39988559,
38885194063
],
[
20111212,
2315.27,
2312.151,
2315.811,
2290.264,
2291.545,
39632578,
36516062508
],
[
20111213,
2291.545,
2283.223,
2285.814,
2245.868,
2248.59,
58627478,
51593326502
],
[
20111214,
2248.59,
2241.387,
2256.744,
2224.725,
2228.525,
44079822,
38621178573
],
[
20111215,
2228.525,
2215.792,
2216.909,
2179.467,
2180.895,
56712186,
47305130387
],
[
20111216,
2180.895,
2179.509,
2225.538,
2170.748,
2224.84,
57265903,
50568967344
],
[
20111219,
2224.84,
2208.071,
2221.448,
2164.887,
2218.235,
57818464,
49717681273
],
[
20111220,
2218.235,
2209.699,
2239.859,
2206.519,
2215.93,
52761113,
46564369385
],
[
20111221,
2215.93,
2230.18,
2237.466,
2188.71,
2191.148,
50877262,
46125532122
],
[
20111222,
2191.148,
2178.572,
2201.587,
2149.423,
2186.297,
58986117,
48023419137
],
[
20111223,
2186.297,
2183.911,
2219.786,
2178.141,
2204.784,
52421325,
43478781866
],
[
20111226,
2204.784,
2193.659,
2213.453,
2186.07,
2190.11,
43613663,
36403330902
],
[
20111227,
2190.11,
2186.709,
2196.973,
2162.723,
2166.205,
45712179,
37400003602
],
[
20111228,
2166.205,
2157.65,
2170.672,
2134.017,
2170.013,
49633435,
40007345153
],
[
20111229,
2170.013,
2161.184,
2181.955,
2157.115,
2173.561,
44749200,
35989659760
],
[
20111230,
2173.561,
2177.517,
2200.988,
2177.517,
2199.417,
51943838,
42698835641
],
[
20120104,
2199.417,
2211.995,
2217.52,
2168.644,
2169.39,
49245537,
40632918502
],
[
20120105,
2169.39,
2160.898,
2183.404,
2145.556,
2148.452,
58743447,
46603965319
],
[
20120106,
2148.452,
2148.147,
2164.322,
2132.626,
2163.395,
50583054,
39465868149
],
[
20120109,
2163.395,
2164.741,
2226.218,
2148.453,
2225.89,
76759839,
62132963469
],
[
20120110,
2225.89,
2221.832,
2288.628,
2218.275,
2285.744,
109585415,
91045903375
],
[
20120111,
2285.744,
2282.913,
2290.644,
2265.185,
2276.046,
84441781,
74264707833
],
[
20120112,
2276.046,
2268.739,
2295.224,
2265.256,
2275.01,
71569994,
63945881028
],
[
20120113,
2275.01,
2277.08,
2281.532,
2225.736,
2244.58,
71474322,
64030025661
],
[
20120116,
2244.58,
2230.433,
2241.259,
2206.045,
2206.193,
45859522,
42884791206
],
[
20120117,
2206.193,
2206.531,
2298.376,
2196.117,
2298.376,
87803560,
77406846620
],
[
20120118,
2298.376,
2298.834,
2311.579,
2257.898,
2266.384,
89940422,
80655237044
],
[
20120119,
2266.384,
2266.076,
2305.707,
2259.337,
2296.075,
72498861,
63886737692
],
[
20120120,
2296.075,
2300.5,
2322.891,
2293.893,
2319.118,
69922753,
62906415725
],
[
20120130,
2319.118,
2324.493,
2324.493,
2284.291,
2285.038,
58413687,
51868459382
],
[
20120131,
2285.038,
2285.954,
2296.384,
2277.056,
2292.61,
48738325,
43777519937
],
[
20120201,
2292.61,
2288.066,
2305.863,
2263.342,
2268.08,
53553811,
48554972307
],
[
20120202,
2268.08,
2273.85,
2312.556,
2268.687,
2312.556,
63471872,
57682360382
],
[
20120203,
2312.556,
2306.656,
2336.267,
2300.982,
2330.405,
78943697,
70249339901
],
[
20120206,
2330.405,
2334.248,
2341.575,
2317.422,
2331.136,
75734477,
67305626604
],
[
20120207,
2331.136,
2319.421,
2319.708,
2278.825,
2291.902,
67326906,
58091080366
],
[
20120208,
2291.902,
2291.812,
2350.965,
2286.819,
2347.53,
87114528,
80885696801
],
[
20120209,
2347.53,
2344.224,
2363.613,
2333.935,
2349.589,
98032325,
89658695587
],
[
20120210,
2349.589,
2342.011,
2368.979,
2339.885,
2351.981,
96501619,
82222468070
],
[
20120213,
2351.981,
2332.055,
2365.339,
2325.028,
2351.855,
86263585,
77715389643
],
[
20120214,
2351.855,
2348.877,
2352.469,
2332.247,
2344.771,
73130413,
66294933778
],
[
20120215,
2344.771,
2340.455,
2374.282,
2335.101,
2366.702,
98861021,
87632869277
],
[
20120216,
2366.702,
2363.897,
2373.804,
2342.073,
2356.86,
95051169,
83758449953
],
[
20120217,
2356.86,
2366.63,
2372.512,
2344.76,
2357.181,
71924839,
65121696783
],
[
20120220,
2357.181,
2383.686,
2388.009,
2362.012,
2363.597,
88911586,
82306945828
],
[
20120221,
2363.597,
2365.487,
2382.146,
2345.053,
2381.43,
79348669,
74538521268
],
[
20120222,
2381.43,
2380.504,
2404.442,
2374.03,
2403.587,
118684269,
109092241265
],
[
20120223,
2403.587,
2401.738,
2416.805,
2396.71,
2409.554,
112553593,
105469685126
],
[
20120224,
2409.554,
2410.881,
2439.977,
2405.274,
2439.628,
134903249,
121550205544
],
[
20120227,
2439.628,
2447.406,
2478.375,
2444.629,
2447.057,
158073244,
144685593339
],
[
20120228,
2447.057,
2440.914,
2458.651,
2431.828,
2451.857,
118361993,
107000289102
],
[
20120229,
2451.857,
2446.228,
2453.067,
2426.329,
2428.487,
95536952,
91908381829
],
[
20120301,
2428.487,
2418.788,
2437.874,
2418.334,
2426.115,
75083289,
71067886558
],
[
20120302,
2426.115,
2430.098,
2461.121,
2430.098,
2460.693,
103228378,
96453866915
],
[
20120305,
2460.693,
2464.849,
2469.841,
2442.115,
2445.002,
112693326,
107604373438
],
[
20120306,
2445.002,
2439.779,
2442.001,
2406.056,
2410.445,
103709012,
100674335990
],
[
20120307,
2410.445,
2391.203,
2413.695,
2388.519,
2394.794,
94790636,
91730684728
],
[
20120308,
2394.794,
2401.102,
2426.698,
2401.102,
2420.276,
96782134,
93410826914
],
[
20120309,
2420.276,
2425.885,
2440.511,
2414.966,
2439.462,
100624055,
100411480219
],
[
20120312,
2439.462,
2438.546,
2440.857,
2420.84,
2434.859,
106223059,
108158111406
],
[
20120313,
2434.859,
2432.843,
2457.22,
2428.609,
2455.795,
104649712,
102576931855
],
[
20120314,
2455.795,
2464.915,
2476.216,
2382.836,
2391.23,
179786029,
170736655188
],
[
20120315,
2391.23,
2388.063,
2403.742,
2366.024,
2373.774,
120025499,
112260876485
],
[
20120316,
2373.774,
2377.757,
2406.148,
2368.311,
2404.736,
103675622,
102406003302
],
[
20120319,
2404.736,
2401.217,
2412.336,
2383.674,
2410.184,
102153490,
102981667540
],
[
20120320,
2410.184,
2407.542,
2407.542,
2376.031,
2376.839,
97903935,
94620915242
],
[
20120321,
2376.839,
2384.709,
2396.722,
2361.222,
2378.195,
95686538,
94949639342
],
[
20120322,
2378.195,
2376.991,
2386.099,
2364.13,
2375.772,
79348880,
76900869341
],
[
20120323,
2375.772,
2369.077,
2371.263,
2342.12,
2349.539,
76862139,
74138712972
],
[
20120326,
2349.539,
2349.086,
2357.996,
2339.141,
2350.599,
55427733,
54051832906
],
[
20120327,
2350.599,
2358.545,
2363.766,
2344.304,
2347.179,
60881116,
65159971554
],
[
20120328,
2347.179,
2341.003,
2341.42,
2281.433,
2284.881,
83645283,
78231139045
],
[
20120329,
2284.881,
2276.74,
2280.958,
2242.345,
2252.16,
74248084,
68018095501
],
[
20120330,
2252.16,
2256.042,
2266.208,
2246.245,
2262.788,
62024147,
55962029859
],
[
20120405,
2262.788,
2258.031,
2303.824,
2251.393,
2302.241,
80101456,
74602339783
],
[
20120406,
2302.241,
2299.055,
2309.64,
2291.559,
2306.553,
72136521,
68863352285
],
[
20120409,
2306.553,
2300.051,
2304.65,
2284.442,
2285.777,
59760639,
55129724461
],
[
20120410,
2285.777,
2281.024,
2306.387,
2258.853,
2305.863,
67345526,
63133960653
],
[
20120411,
2305.863,
2286.716,
2319.053,
2280.035,
2308.925,
75130070,
67516502992
],
[
20120412,
2308.925,
2310.484,
2351.055,
2307.841,
2350.864,
97687895,
87315827000
],
[
20120413,
2350.864,
2351.513,
2369.701,
2346.944,
2359.161,
98774414,
92321434038
],
[
20120416,
2359.161,
2346.307,
2364.111,
2342.199,
2357.026,
85322682,
73752833490
],
[
20120417,
2357.026,
2355.369,
2363.013,
2333.341,
2334.985,
84688445,
72470714424
],
[
20120418,
2334.985,
2341.135,
2383.64,
2337.857,
2380.848,
108612544,
93123038358
],
[
20120419,
2380.848,
2378.632,
2386.978,
2369.459,
2378.634,
94272421,
89960919583
],
[
20120420,
2378.634,
2374.662,
2407.294,
2372.13,
2406.863,
115522062,
101772111696
],
[
20120423,
2406.863,
2403.521,
2411.51,
2383.068,
2388.588,
122907558,
109412433183
],
[
20120424,
2388.588,
2380.236,
2415.749,
2350.399,
2388.834,
133722354,
117494693490
],
[
20120425,
2388.834,
2382.211,
2411.421,
2376.626,
2406.813,
130972867,
113070083354
],
[
20120426,
2406.813,
2408.558,
2414.754,
2393.265,
2404.697,
115529587,
104823228170
],
[
20120427,
2404.697,
2402.431,
2408.42,
2393.867,
2396.316,
91228350,
84016072396
],
[
20120502,
2396.316,
2421.082,
2446.35,
2407.788,
2438.436,
128006006,
123975243894
],
[
20120503,
2438.436,
2433.589,
2441.953,
2427.728,
2440.08,
102248493,
102185836407
],
[
20120504,
2440.08,
2437.465,
2453.731,
2427.969,
2452.014,
102204871,
102378296014
],
[
20120507,
2452.014,
2441.757,
2451.947,
2432.736,
2451.947,
108830107,
111395001265
],
[
20120508,
2451.947,
2451.575,
2451.598,
2431.025,
2448.884,
104855537,
104969661883
],
[
20120509,
2448.884,
2432.472,
2432.472,
2407.509,
2408.587,
97902212,
99521226356
],
[
20120510,
2408.587,
2409.945,
2419.121,
2402.204,
2410.23,
81698471,
81054861426
],
[
20120511,
2410.23,
2406.074,
2415.977,
2393.378,
2394.983,
74863995,
75815758028
],
[
20120514,
2394.983,
2408.262,
2411.272,
2377.983,
2380.725,
90526339,
89364340585
],
[
20120515,
2380.725,
2367.083,
2376.594,
2354.614,
2374.843,
77922916,
77334728771
],
[
20120516,
2374.843,
2369.295,
2372.032,
2344.5,
2346.192,
76733829,
74181725328
],
[
20120517,
2346.192,
2347.177,
2383.306,
2342.352,
2378.886,
86870030,
81458439849
],
[
20120518,
2378.886,
2364.899,
2369.598,
2338.241,
2344.52,
89689419,
78956446671
],
[
20120521,
2344.52,
2343.576,
2360.386,
2330.325,
2348.3,
74840341,
70052964572
],
[
20120522,
2348.3,
2355.732,
2374.056,
2354.868,
2373.307,
76779780,
75374527235
],
[
20120523,
2373.307,
2369.265,
2378.077,
2350.548,
2363.437,
84216580,
84886660758
],
[
20120524,
2363.437,
2359.682,
2373.057,
2344.58,
2350.973,
79206805,
76840602473
],
[
20120525,
2350.973,
2350.541,
2355.808,
2327.408,
2333.553,
74019252,
68024547810
],
[
20120528,
2333.553,
2325.317,
2361.744,
2309.072,
2361.367,
94962105,
86735892422
],
[
20120529,
2361.367,
2361.003,
2393.279,
2358.374,
2389.636,
117157725,
111363644314
],
[
20120530,
2389.636,
2385.392,
2391.691,
2378.133,
2384.668,
89809793,
84828401300
],
[
20120531,
2384.668,
2370.007,
2382.989,
2362.314,
2372.234,
77890228,
75383460178
],
[
20120601,
2372.234,
2373.224,
2388.087,
2365.442,
2373.436,
77021923,
77078144800
],
[
20120604,
2373.436,
2346.984,
2348.199,
2308.229,
2308.55,
90179347,
86903299584
],
[
20120605,
2308.55,
2313.741,
2323.298,
2304.046,
2311.916,
66078528,
64099737588
],
[
20120606,
2311.916,
2315.561,
2323.113,
2301.035,
2309.555,
58532028,
58562081283
],
[
20120607,
2309.555,
2324.672,
2328.672,
2288.665,
2293.13,
60232048,
59646400379
],
[
20120608,
2293.13,
2306.219,
2306.882,
2276.714,
2281.447,
67924641,
63755911203
],
[
20120611,
2281.447,
2282.891,
2311.772,
2278.163,
2305.856,
64197967,
60177220468
],
[
20120612,
2305.856,
2295.07,
2298.95,
2280.951,
2289.791,
59941982,
55298586708
],
[
20120613,
2289.791,
2289.707,
2319.714,
2284.65,
2318.924,
78454349,
73945581880
],
[
20120614,
2318.924,
2306.781,
2314.585,
2293.065,
2295.946,
71633722,
68928753615
],
[
20120615,
2295.946,
2299.781,
2314.242,
2283.4,
2306.85,
68687579,
67855914889
],
[
20120618,
2306.85,
2313.53,
2325.052,
2309.709,
2316.052,
60594622,
60309396127
],
[
20120619,
2316.052,
2313.455,
2313.455,
2298.394,
2300.795,
60135905,
57869602291
],
[
20120620,
2300.795,
2300.406,
2304.458,
2291.541,
2292.877,
54103955,
50568121867
],
[
20120621,
2292.877,
2288.454,
2288.454,
2253.789,
2260.877,
58992012,
54696856218
],
[
20120625,
2260.877,
2253.514,
2253.514,
2223.054,
2224.114,
59768952,
54809336014
],
[
20120626,
2224.114,
2214.649,
2229.24,
2203.944,
2222.067,
52940798,
47281397826
],
[
20120627,
2222.067,
2219.944,
2233.543,
2213.323,
2216.934,
51049128,
45220313771
],
[
20120628,
2216.934,
2220.236,
2224.155,
2195.356,
2195.843,
54182183,
50299744713
],
[
20120629,
2195.843,
2190.576,
2226.485,
2188.716,
2225.431,
61441886,
55964660552
],
[
20120702,
2225.431,
2234.32,
2234.873,
2215.358,
2226.11,
62196207,
60638957821
],
[
20120703,
2226.11,
2225.568,
2244.832,
2219.05,
2229.193,
62703021,
60441034732
],
[
20120704,
2229.193,
2233.335,
2239.27,
2219.448,
2227.315,
55273656,
52367380262
],
[
20120705,
2227.315,
2218.216,
2218.216,
2192.648,
2201.353,
57967934,
52088149213
],
[
20120706,
2201.353,
2203.73,
2227.473,
2185.522,
2223.579,
76557917,
70766413523
],
[
20120709,
2223.579,
2210.714,
2216.697,
2168.608,
2170.814,
75111472,
69313222932
],
[
20120710,
2170.814,
2166.947,
2178.195,
2156.726,
2164.437,
58993972,
53225562146
],
[
20120711,
2164.437,
2160.02,
2176.491,
2156.596,
2175.383,
58614472,
53413031939
],
[
20120712,
2175.383,
2172.064,
2197.044,
2152.675,
2185.491,
82133762,
79627358213
],
[
20120713,
2185.491,
2180.172,
2198.661,
2177.924,
2185.895,
57546838,
56114765517
],
[
20120716,
2185.895,
2187.887,
2188.063,
2146.154,
2147.955,
67487681,
62714719943
],
[
20120717,
2147.955,
2142.43,
2165.335,
2141.481,
2161.186,
55184408,
52050624697
],
[
20120718,
2161.186,
2159.857,
2170.296,
2138.792,
2169.099,
66552659,
59282117140
],
[
20120719,
2169.099,
2164.274,
2197.79,
2159.943,
2184.841,
79338049,
68350742556
],
[
20120720,
2184.841,
2180.012,
2185.733,
2162.064,
2168.638,
64346672,
54549966992
],
[
20120723,
2168.638,
2154.171,
2154.171,
2135.563,
2141.402,
55677081,
47984498101
],
[
20120724,
2141.402,
2132.317,
2158.948,
2131.013,
2146.589,
54411286,
46650467118
],
[
20120725,
2146.589,
2141.036,
2151.45,
2132.833,
2136.151,
48575894,
41112394801
],
[
20120726,
2136.151,
2134.987,
2147.664,
2124.155,
2126.004,
52884076,
44906166094
],
[
20120727,
2126.004,
2132.009,
2139.154,
2120.63,
2128.765,
52076920,
46680223948
],
[
20120730,
2128.765,
2128.159,
2137.736,
2107.634,
2109.914,
51992383,
42406106639
],
[
20120731,
2109.914,
2109.325,
2116.904,
2100.252,
2103.634,
53456097,
43470814409
],
[
20120801,
2103.634,
2101.723,
2130.712,
2101.708,
2123.36,
53804602,
44407565240
],
[
20120802,
2123.36,
2120.146,
2126.46,
2103.495,
2111.182,
53467539,
41781302309
],
[
20120803,
2111.182,
2113.964,
2133.266,
2108.33,
2132.796,
53371329,
43755341373
],
[
20120806,
2132.796,
2129.148,
2158.681,
2127.263,
2154.916,
71843204,
61162418837
],
[
20120807,
2154.916,
2153.093,
2159.683,
2148.897,
2157.62,
75049798,
61939172451
],
[
20120808,
2157.62,
2158.982,
2168.734,
2153.02,
2160.99,
72869536,
62324848205
],
[
20120809,
2160.99,
2159.434,
2175.545,
2148.694,
2174.102,
72529246,
65269645651
],
[
20120810,
2174.102,
2172.964,
2176.795,
2165.284,
2168.814,
68368559,
60929040657
],
[
20120813,
2168.814,
2164.043,
2164.043,
2134.554,
2136.078,
71352322,
63097889074
],
[
20120814,
2136.078,
2137.047,
2144.006,
2119.253,
2142.525,
67571589,
59676955655
],
[
20120815,
2142.525,
2138.278,
2139.142,
2118.503,
2118.945,
54609394,
45974551736
],
[
20120816,
2118.945,
2116.08,
2122.683,
2109.658,
2112.197,
45173009,
38983892616
],
[
20120817,
2112.197,
2111.653,
2120.714,
2100.787,
2114.891,
44390634,
39157482604
],
[
20120820,
2114.891,
2102.231,
2110.78,
2089.018,
2106.957,
46717499,
39258125490
],
[
20120821,
2106.957,
2106.381,
2124.195,
2103.071,
2118.268,
60756505,
51476983797
],
[
20120822,
2118.268,
2118.881,
2121.149,
2097.605,
2107.711,
58441412,
48951230033
],
[
20120823,
2107.711,
2106.96,
2118.736,
2097.083,
2113.072,
58472299,
50332396315
],
[
20120824,
2113.072,
2108.36,
2109.822,
2089.217,
2092.104,
60178948,
49673673016
],
[
20120827,
2092.104,
2085.373,
2085.373,
2055.377,
2055.708,
60314833,
47863250945
],
[
20120828,
2055.708,
2054.967,
2083.956,
2052.492,
2073.154,
54422104,
42097864049
],
[
20120829,
2073.154,
2066.82,
2073.949,
2051.775,
2053.235,
52209808,
41622140056
],
[
20120830,
2053.235,
2044.033,
2060.185,
2032.537,
2052.585,
61963792,
50764221756
],
[
20120831,
2052.585,
2046.289,
2059.302,
2044.65,
2047.522,
46143904,
35269787928
],
[
20120903,
2047.522,
2044.825,
2066.78,
2041.161,
2059.147,
60635498,
47911475436
],
[
20120904,
2059.147,
2060.613,
2063.817,
2039.266,
2043.649,
57462184,
47574484927
],
[
20120905,
2043.649,
2038.873,
2048.319,
2029.054,
2037.681,
57649803,
44886467552
],
[
20120906,
2037.681,
2040.668,
2052.95,
2036.366,
2051.918,
56091817,
42728537035
],
[
20120907,
2051.918,
2062.99,
2145.003,
2062.99,
2127.762,
139932624,
111136695813
],
[
20120910,
2127.762,
2128.065,
2140.168,
2120.486,
2134.893,
103580026,
86110737817
],
[
20120911,
2134.893,
2127.519,
2127.519,
2107.219,
2120.554,
80426638,
65762864356
],
[
20120912,
2120.554,
2129.687,
2137.89,
2109.137,
2126.554,
84114742,
69157408695
],
[
20120913,
2126.554,
2123.84,
2130.079,
2109.996,
2110.379,
79044972,
64590831355
],
[
20120914,
2110.379,
2127.389,
2136.226,
2111.12,
2123.847,
91248271,
76179406828
],
[
20120917,
2123.847,
2120.617,
2121.583,
2077.484,
2078.5,
76392233,
62461134375
],
[
20120918,
2078.5,
2069.343,
2074.762,
2053.662,
2059.543,
53794850,
43632379817
],
[
20120919,
2059.543,
2061.061,
2069.95,
2055.198,
2067.831,
52243629,
43550876130
],
[
20120920,
2067.831,
2060.306,
2060.306,
2023.085,
2024.837,
67482659,
53959071020
],
[
20120921,
2024.837,
2020.554,
2041.948,
2018.263,
2026.69,
60289456,
47695123366
],
[
20120924,
2026.69,
2015.767,
2040.85,
2005.263,
2033.192,
57637779,
45575601287
],
[
20120925,
2033.192,
2028.633,
2039.096,
2021.809,
2029.293,
48219408,
38445162494
],
[
20120926,
2029.293,
2027.855,
2033.036,
1999.484,
2004.172,
50400828,
38415066392
],
[
20120927,
2004.172,
2003.099,
2068.071,
2002.324,
2056.323,
76691457,
60338935875
],
[
20120928,
2056.323,
2042.886,
2089.633,
2040.35,
2086.169,
79448952,
64802323507
],
[
20121008,
2086.169,
2084.849,
2096.259,
2063.089,
2074.419,
55131612,
44793732470
],
[
20121009,
2074.419,
2081.589,
2119.336,
2081.589,
2115.23,
84563788,
67520373269
],
[
20121010,
2115.23,
2111.587,
2121.992,
2102.535,
2119.942,
78912035,
60531573749
],
[
20121011,
2119.942,
2114.232,
2117.839,
2101.14,
2102.868,
74497029,
56744435900
],
[
20121012,
2102.868,
2109.07,
2127.307,
2092.511,
2104.932,
68262972,
51434044796
],
[
20121015,
2104.932,
2105.024,
2107.199,
2085.115,
2098.703,
53940751,
42308632843
],
[
20121016,
2098.703,
2097.05,
2111.78,
2089.695,
2098.808,
57818438,
47242197205
],
[
20121017,
2098.808,
2104.28,
2113.162,
2088.044,
2105.618,
59874065,
47070596465
],
[
20121018,
2105.618,
2108.498,
2137.686,
2107.492,
2131.688,
87191092,
65711759568
],
[
20121019,
2131.688,
2129.82,
2136.869,
2125.736,
2128.302,
67641279,
50605600280
],
[
20121022,
2128.302,
2118.521,
2138.027,
2112.752,
2132.758,
60117222,
47534435094
],
[
20121023,
2132.758,
2132.108,
2136.218,
2111.923,
2114.447,
72683806,
54013091665
],
[
20121024,
2114.447,
2106.83,
2123.998,
2104.67,
2115.99,
72886618,
49728088898
],
[
20121025,
2115.99,
2114.764,
2128.74,
2100.609,
2101.58,
85393109,
55690216572
],
[
20121026,
2101.58,
2100.1,
2102.162,
2058.063,
2066.209,
78606435,
54248873731
],
[
20121029,
2066.209,
2061.847,
2068.237,
2053.092,
2058.943,
53635009,
39078111019
],
[
20121030,
2058.943,
2059.202,
2075.905,
2054.264,
2062.347,
60569092,
42767334901
],
[
20121031,
2062.347,
2061.124,
2070.479,
2053.583,
2068.88,
59527234,
43159088527
],
[
20121101,
2068.88,
2070.02,
2109.496,
2069.947,
2104.428,
82886670,
62606643902
],
[
20121102,
2104.428,
2105.449,
2119.224,
2096.531,
2117.046,
76557220,
55869885523
],
[
20121105,
2117.046,
2113.328,
2123.327,
2104.584,
2114.027,
71538762,
53222132005
],
[
20121106,
2114.027,
2113.658,
2114.791,
2078.472,
2105.999,
71343850,
53697998810
],
[
20121107,
2105.999,
2102.419,
2112.631,
2093.289,
2105.73,
59380128,
47163781132
],
[
20121108,
2105.73,
2091.254,
2092.565,
2070.65,
2071.509,
66594561,
49276099893
],
[
20121109,
2071.509,
2066.495,
2077.228,
2062.417,
2069.067,
54223460,
39065354573
],
[
20121112,
2069.067,
2069.214,
2079.571,
2061.84,
2079.274,
56694855,
42083753188
],
[
20121113,
2079.274,
2078.133,
2078.133,
2044.036,
2047.889,
61087293,
44605159107
],
[
20121114,
2047.889,
2047.257,
2056.488,
2040.172,
2055.419,
48093000,
35883690655
],
[
20121115,
2055.419,
2045.456,
2053.56,
2029.874,
2030.29,
50556857,
37082797748
],
[
20121116,
2030.29,
2026.563,
2028.686,
2001.716,
2014.725,
49581680,
36821292718
],
[
20121119,
2014.725,
2013.246,
2018.38,
1995.721,
2016.982,
45327018,
36090720201
],
[
20121120,
2016.982,
2020.433,
2023.611,
2004.17,
2008.923,
42580635,
33372963548
],
[
20121121,
2008.923,
2008.211,
2031.149,
1995.174,
2030.319,
53282021,
39658621481
],
[
20121122,
2030.319,
2021.209,
2023.085,
2009.72,
2015.611,
45577847,
33727413953
],
[
20121123,
2015.611,
2020.015,
2034.884,
2017.004,
2027.384,
51551469,
38278378090
],
[
20121126,
2027.384,
2023.339,
2027.274,
2014.029,
2017.464,
44779551,
33110722038
],
[
20121127,
2017.464,
2012.075,
2014.211,
1990.336,
1991.165,
56627422,
39089182618
],
[
20121128,
1991.165,
1984.48,
1984.863,
1968.213,
1973.523,
50505587,
34492569662
],
[
20121129,
1973.523,
1972.925,
1980.556,
1961.822,
1963.488,
49540088,
33179657979
],
[
20121130,
1963.488,
1961.815,
1983.419,
1959.334,
1980.117,
56893416,
37739106755
],
[
20121203,
1980.117,
1977.254,
1988.191,
1957.884,
1959.767,
61653375,
43027553647
],
[
20121204,
1959.767,
1956.616,
1980.119,
1949.457,
1975.143,
62378123,
43054547446
],
[
20121205,
1975.143,
1973.107,
2040.604,
1970.202,
2031.907,
119973040,
85475970222
],
[
20121206,
2031.907,
2029.562,
2036.609,
2018.379,
2029.237,
81459219,
58452526304
],
[
20121207,
2029.237,
2028.766,
2065.745,
2023.961,
2061.786,
115157289,
82158975512
],
[
20121210,
2061.786,
2067.324,
2087.007,
2064.615,
2083.77,
115383226,
81469437287
],
[
20121211,
2083.77,
2077.557,
2088.635,
2070.192,
2074.704,
93370830,
67930370635
],
[
20121212,
2074.704,
2073.271,
2085.934,
2066.391,
2082.726,
78559142,
57115139819
],
[
20121213,
2082.726,
2077.416,
2081.363,
2059.472,
2061.476,
72272324,
52179639438
],
[
20121214,
2061.476,
2062.689,
2152.496,
2062.543,
2150.625,
160873812,
117707099283
],
[
20121217,
2150.625,
2152.097,
2169.57,
2151.936,
2160.342,
144242218,
110556699913
],
[
20121218,
2160.342,
2155.858,
2183.714,
2144.733,
2162.464,
126099467,
99028894174
],
[
20121219,
2162.464,
2158.67,
2175.395,
2154.287,
2162.239,
94391522,
75813180710
],
[
20121220,
2162.239,
2156.193,
2174.819,
2142.951,
2168.353,
99384183,
80073490883
],
[
20121221,
2168.353,
2169.57,
2190.398,
2148.17,
2153.31,
103372872,
84574353484
],
[
20121224,
2153.31,
2150.654,
2170.394,
2149.825,
2159.053,
78469664,
67970651968
],
[
20121225,
2159.053,
2154.32,
2220.263,
2146.862,
2213.611,
143327708,
114873959457
],
[
20121226,
2213.611,
2211.594,
2220.475,
2206.787,
2219.132,
121858630,
97153766055
],
[
20121227,
2219.132,
2223.655,
2234.724,
2204.79,
2205.897,
129023501,
100393985354
],
[
20121228,
2205.897,
2207.913,
2234.869,
2204.003,
2233.252,
115924934,
91970152857
],
[
20121231,
2233.252,
2236.461,
2269.512,
2236.461,
2269.128,
128031402,
105541831820
],
[
20130104,
2269.128,
2289.51,
2296.113,
2256.56,
2276.992,
139469931,
114627763955
],
[
20130107,
2276.992,
2271.663,
2293.317,
2266.862,
2285.364,
118162813,
96872865891
],
[
20130108,
2285.364,
2284.654,
2289.139,
2262.979,
2276.07,
122907877,
106428762687
],
[
20130109,
2276.07,
2271.299,
2283.896,
2259.051,
2275.34,
122014924,
102823099451
],
[
20130110,
2275.34,
2274.377,
2295.484,
2268.648,
2283.658,
120066676,
98236402918
],
[
20130111,
2283.658,
2285.185,
2290.205,
2234.947,
2242.997,
125068275,
101550951798
],
[
20130114,
2242.997,
2236.288,
2317.617,
2235.107,
2311.74,
144749889,
123614926882
],
[
20130115,
2311.74,
2312.468,
2332.783,
2309.323,
2325.682,
165645981,
141013966842
],
[
20130116,
2325.682,
2322.158,
2326.764,
2279.507,
2309.499,
153511167,
133107693476
],
[
20130117,
2309.499,
2305.14,
2305.602,
2275.877,
2284.909,
119101835,
103214052378
],
[
20130118,
2284.909,
2295.809,
2324.509,
2285.972,
2317.07,
125438026,
105391533545
],
[
20130121,
2317.07,
2321.49,
2329.581,
2305.099,
2328.221,
134680458,
113016061510
],
[
20130122,
2328.221,
2326.49,
2335.806,
2301.301,
2315.139,
149466584,
123370049377
],
[
20130123,
2315.139,
2308.521,
2325.118,
2296.491,
2320.911,
118179722,
96956218661
],
[
20130124,
2320.911,
2320.258,
2362.943,
2287.296,
2302.598,
161031674,
135604340878
],
[
20130125,
2302.598,
2300.001,
2308.38,
2288.262,
2291.304,
92605741,
80267388572
],
[
20130128,
2291.304,
2295.352,
2346.921,
2295.352,
2346.505,
128383760,
116916369692
],
[
20130129,
2346.505,
2347.215,
2363.797,
2337.353,
2358.977,
141853934,
124916965356
],
[
20130130,
2358.977,
2360.748,
2383.763,
2347.89,
2382.475,
149878907,
124856037030
],
[
20130131,
2382.475,
2383.426,
2391.821,
2371.226,
2385.422,
139707892,
116205036970
],
[
20130201,
2385.422,
2377.414,
2421.154,
2369.57,
2419.02,
140818172,
125554958223
],
[
20130204,
2419.02,
2425.921,
2440.376,
2417.585,
2428.154,
167551402,
152533693371
],
[
20130205,
2428.154,
2411.001,
2437.415,
2403.302,
2433.13,
150754505,
127096113122
],
[
20130206,
2433.13,
2432.677,
2441.726,
2427.699,
2434.477,
116579966,
104583536940
],
[
20130207,
2434.477,
2430.688,
2433.893,
2394.218,
2418.53,
120008634,
109335068114
],
[
20130208,
2418.53,
2416.619,
2443.032,
2414.398,
2432.402,
109070386,
98965224617
],
[
20130218,
2432.402,
2441.906,
2444.804,
2415.429,
2421.558,
116174994,
103657025088
],
[
20130219,
2421.558,
2420.265,
2427.075,
2373.535,
2382.914,
123473334,
106330944989
],
[
20130220,
2382.914,
2383.493,
2397.941,
2370.608,
2397.178,
110280577,
97222298954
],
[
20130221,
2397.178,
2378.822,
2378.822,
2309.171,
2325.951,
144059478,
126627831357
],
[
20130222,
2325.951,
2322.94,
2330.879,
2308.76,
2314.164,
96981828,
87579820983
],
[
20130225,
2314.164,
2320.618,
2338.78,
2315.012,
2325.819,
88367374,
77642340941
],
[
20130226,
2325.819,
2313.74,
2340.709,
2289.887,
2293.341,
117638667,
105917189188
],
[
20130227,
2293.341,
2297.767,
2324.627,
2292.034,
2313.22,
97824887,
88262924234
],
[
20130228,
2313.22,
2322.323,
2366.164,
2308.916,
2365.593,
126950494,
115918268401
],
[
20130301,
2365.593,
2364.544,
2369.649,
2330.858,
2359.506,
120312752,
111531114205
],
[
20130304,
2359.506,
2332.08,
2333.54,
2259.247,
2273.404,
161750025,
143046508680
],
[
20130305,
2273.404,
2274.808,
2328.143,
2270.1,
2326.306,
131136598,
116721195608
],
[
20130306,
2326.306,
2333.615,
2351.441,
2321.6,
2347.179,
141333692,
125364797765
],
[
20130307,
2347.179,
2340.436,
2352.021,
2304.27,
2324.293,
139756348,
126085892200
],
[
20130308,
2324.293,
2326.417,
2333.667,
2314.587,
2318.611,
98794148,
88438607018
],
[
20130311,
2318.611,
2314.683,
2320.961,
2296.583,
2310.593,
84111903,
73919947382
],
[
20130312,
2310.593,
2309.158,
2333.286,
2264.829,
2286.605,
117664456,
100637092926
],
[
20130313,
2286.605,
2282.17,
2286.329,
2253.249,
2263.968,
90972788,
77688955841
],
[
20130314,
2263.968,
2255.775,
2276.222,
2253.31,
2270.277,
80294086,
69218592825
],
[
20130315,
2270.277,
2269.315,
2312.078,
2250.005,
2278.401,
116477813,
101578107326
],
[
20130318,
2278.401,
2267.287,
2276.05,
2239.214,
2240.016,
93122772,
81486175707
],
[
20130319,
2240.016,
2244.265,
2261.314,
2232.023,
2257.434,
87582105,
75512072273
],
[
20130320,
2257.434,
2257.737,
2317.86,
2257.421,
2317.374,
131241284,
113974254023
],
[
20130321,
2317.374,
2318.205,
2330.813,
2311.603,
2324.242,
119200910,
104786065215
],
[
20130322,
2324.242,
2321.403,
2331.995,
2314.967,
2328.278,
101167299,
85951321520
],
[
20130325,
2328.278,
2334.735,
2344.894,
2319.908,
2326.715,
97031526,
85418622369
],
[
20130326,
2326.715,
2318.578,
2319.988,
2281.118,
2297.669,
104449015,
91811327564
],
[
20130327,
2297.669,
2299.377,
2323.477,
2288.995,
2301.259,
96331195,
85708419365
],
[
20130328,
2301.259,
2273.552,
2273.552,
2232.906,
2236.302,
127658698,
107593508390
],
[
20130329,
2236.302,
2238.485,
2246.868,
2228.813,
2236.621,
85565473,
73358185133
],
[
20130401,
2236.621,
2229.46,
2243.949,
2227.314,
2234.395,
77411774,
66997534038
],
[
20130402,
2234.395,
2234.901,
2253.421,
2220.439,
2227.74,
89714323,
77596667316
],
[
20130403,
2227.74,
2232.694,
2241.34,
2217.252,
2225.295,
81795267,
68801356871
],
[
20130408,
2225.295,
2196.238,
2212.586,
2180.673,
2211.592,
86257470,
73666169988
],
[
20130409,
2211.592,
2215.467,
2234.725,
2215.467,
2225.775,
82896544,
73135035445
],
[
20130410,
2225.775,
2224.934,
2233.04,
2212.561,
2226.126,
80619621,
71090219578
],
[
20130411,
2226.126,
2236.983,
2242.479,
2217.265,
2219.553,
73632704,
62132700158
],
[
20130412,
2219.553,
2218.095,
2226.262,
2204.438,
2206.78,
66846340,
56196878022
],
[
20130415,
2206.78,
2199.914,
2204.987,
2177.388,
2181.942,
71632323,
58162177672
],
[
20130416,
2181.942,
2169.63,
2196.432,
2165.784,
2194.846,
79992178,
66955845024
],
[
20130417,
2194.846,
2195.032,
2197.508,
2178.468,
2193.796,
68314181,
59986556162
],
[
20130418,
2193.796,
2181.822,
2206.027,
2175.444,
2197.602,
71616927,
61888122713
],
[
20130419,
2197.602,
2201.122,
2250.11,
2200.584,
2244.643,
109660556,
95383012019
],
[
20130422,
2244.643,
2236.402,
2245.119,
2232.258,
2242.169,
95233730,
82244998209
],
[
20130423,
2242.169,
2242.616,
2242.616,
2182.806,
2184.538,
96541315,
82217516673
],
[
20130424,
2184.538,
2187.349,
2226.117,
2184.109,
2218.318,
91600261,
78977211750
],
[
20130425,
2218.318,
2213.185,
2224.63,
2191.848,
2199.307,
96704188,
84483236302
],
[
20130426,
2199.307,
2203.889,
2210.581,
2173.864,
2177.912,
76673970,
65251506871
],
[
20130502,
2177.912,
2170.783,
2179.647,
2161.14,
2174.123,
68337936,
59877609929
],
[
20130503,
2174.123,
2179.049,
2222.811,
2179.049,
2205.497,
88583464,
78315703425
],
[
20130506,
2205.497,
2212.495,
2236.066,
2212.495,
2231.166,
92268146,
81625607393
],
[
20130507,
2231.166,
2227.861,
2240.256,
2219.435,
2235.575,
86452356,
79040924815
],
[
20130508,
2235.575,
2242.393,
2255.208,
2235.417,
2246.3,
90371933,
81390848352
],
[
20130509,
2246.3,
2246.963,
2247.864,
2221.384,
2232.971,
98531637,
91165292599
],
[
20130510,
2232.971,
2228.819,
2247.674,
2225.812,
2246.831,
90335476,
81280141888
],
[
20130513,
2246.831,
2247.678,
2250.854,
2231.363,
2241.92,
86211224,
79191481239
],
[
20130514,
2241.92,
2238.904,
2239.926,
2205.873,
2217.01,
83244975,
75660470722
],
[
20130515,
2217.01,
2217.086,
2225.186,
2213.582,
2224.797,
71722893,
66658263971
],
[
20130516,
2224.797,
2221.337,
2252.872,
2210.77,
2251.806,
110284376,
102255271577
],
[
20130517,
2251.806,
2249.811,
2288.091,
2248.413,
2282.87,
126126006,
111248809084
],
[
20130520,
2282.87,
2286.328,
2309.392,
2281.899,
2299.986,
139150514,
128843530373
],
[
20130521,
2299.986,
2297.11,
2305.301,
2290.124,
2305.114,
124173176,
113025213273
],
[
20130522,
2305.114,
2303.75,
2314.183,
2292.431,
2302.403,
128360026,
115290459249
],
[
20130523,
2302.403,
2293.809,
2304.953,
2274.102,
2275.667,
124019844,
111052052962
],
[
20130524,
2275.667,
2281.445,
2292.595,
2270.25,
2288.533,
101441213,
92021526802
],
[
20130527,
2288.533,
2286.661,
2301.702,
2283.935,
2293.077,
107325061,
99920157617
],
[
20130528,
2293.077,
2293.4,
2322.099,
2281.468,
2321.318,
132632995,
120352501440
],
[
20130529,
2321.318,
2323.539,
2334.335,
2321.166,
2324.017,
125250729,
114311551701
],
[
20130530,
2324.017,
2316.253,
2325.721,
2310.492,
2317.749,
111913032,
103546766846
],
[
20130531,
2317.749,
2320.739,
2325.534,
2299.369,
2300.595,
108162554,
100703985157
],
[
20130603,
2300.595,
2300.209,
2313.425,
2294.113,
2299.252,
96882814,
91648607743
],
[
20130604,
2299.252,
2297.1,
2297.1,
2264.761,
2272.416,
101895818,
92377181551
],
[
20130605,
2272.416,
2270.712,
2276.865,
2260.871,
2270.931,
76483303,
71142676053
],
[
20130606,
2270.931,
2264.425,
2266.692,
2240.07,
2242.11,
81538694,
75261584761
],
[
20130607,
2242.11,
2242.263,
2250.629,
2205.066,
2210.898,
89978077,
81058352191
],
[
20130613,
2210.898,
2190.101,
2190.101,
2126.216,
2148.355,
94371094,
79714527238
],
[
20130614,
2148.355,
2150.06,
2163.846,
2142.78,
2162.041,
77857472,
68747761906
],
[
20130617,
2162.041,
2165.994,
2169.356,
2147.029,
2156.215,
75757790,
68440143896
],
[
20130618,
2156.215,
2158.546,
2161.681,
2138.347,
2159.291,
69632271,
63582678086
],
[
20130619,
2159.291,
2150.816,
2150.816,
2115.793,
2143.454,
75425016,
67080569348
],
[
20130620,
2143.454,
2132.813,
2132.813,
2082.825,
2084.021,
77787930,
68164538356
],
[
20130621,
2084.021,
2058.978,
2085.86,
2042.879,
2073.095,
79673224,
67440066220
],
[
20130624,
2073.095,
2068.862,
2068.862,
1958.401,
1963.235,
109198215,
87969841712
],
[
20130625,
1963.235,
1948.315,
1963.566,
1849.653,
1959.508,
138158516,
104743632278
],
[
20130626,
1959.508,
1954.474,
1959.158,
1922.824,
1951.495,
101192527,
80892689202
],
[
20130627,
1951.495,
1955.126,
1980.54,
1942.371,
1950.013,
105813318,
84260408505
],
[
20130628,
1950.013,
1935.516,
1987.984,
1925.651,
1979.206,
100737968,
77513874673
],
[
20130701,
1979.206,
1965.987,
1995.916,
1957.571,
1995.242,
78051393,
62711812201
],
[
20130702,
1995.242,
1992.89,
2007.62,
1978.428,
2006.56,
86415418,
73980843793
],
[
20130703,
2006.56,
1996.506,
1996.537,
1965.519,
1994.268,
93466471,
76682437035
],
[
20130704,
1994.268,
1982.87,
2022.136,
1974.103,
2006.098,
100394183,
82685489823
],
[
20130705,
2006.098,
2006.191,
2021.541,
2002.367,
2007.199,
91345222,
75137508120
],
[
20130708,
2007.199,
1983.215,
1983.215,
1953.121,
1958.273,
84136491,
67187833865
],
[
20130709,
1958.273,
1953.602,
1969.149,
1946.366,
1965.454,
64538733,
52223185846
],
[
20130710,
1965.454,
1962.84,
2009.36,
1960.277,
2008.126,
89797981,
72807806791
],
[
20130711,
2008.126,
2011.02,
2092.868,
2010.4,
2072.991,
159970773,
131049067827
],
[
20130712,
2072.991,
2068.044,
2074.857,
2036.05,
2039.486,
121174175,
102972652426
],
[
20130715,
2039.486,
2046.119,
2076.665,
2037.248,
2059.39,
101470357,
88023339258
],
[
20130716,
2059.39,
2054.6,
2066.363,
2038.535,
2065.72,
96737399,
82870901045
],
[
20130717,
2065.72,
2061.186,
2075.813,
2043.231,
2044.922,
103251321,
87993978106
],
[
20130718,
2044.922,
2038.4,
2043.372,
2016.899,
2023.396,
92132049,
76618528707
],
[
20130719,
2023.396,
2025.317,
2035.22,
1990.253,
1992.648,
104577571,
87481519970
],
[
20130722,
1992.648,
1977.733,
2005.474,
1970.639,
2004.762,
82922190,
69649507412
],
[
20130723,
2004.762,
2008.955,
2051.526,
2005.092,
2043.876,
109517360,
92711261462
],
[
20130724,
2043.876,
2035.691,
2042.773,
2010.424,
2033.329,
106655779,
93700581451
],
[
20130725,
2033.329,
2037.336,
2045.365,
2016.431,
2021.174,
98545366,
86249516075
],
[
20130726,
2021.174,
2013.19,
2021.574,
2000.797,
2010.85,
73800429,
65538619606
],
[
20130729,
2010.85,
1997.838,
1997.838,
1969.853,
1976.306,
78683274,
65866980367
],
[
20130730,
1976.306,
1981.452,
2006.232,
1965.361,
1990.064,
77219784,
66157865325
],
[
20130731,
1990.064,
2000.794,
2015.472,
1987.88,
1993.799,
70160603,
59394334168
],
[
20130801,
1993.799,
2000.818,
2029.928,
1997.058,
2029.067,
91256686,
77395281406
],
[
20130802,
2029.067,
2039.514,
2047.084,
2025.654,
2029.418,
93592767,
78906252081
],
[
20130805,
2029.418,
2031.724,
2050.911,
2025.226,
2050.481,
85517968,
73277096081
],
[
20130806,
2050.481,
2043.653,
2066.74,
2034.957,
2060.5,
105580975,
88690559153
],
[
20130807,
2060.5,
2056.367,
2069.561,
2043.75,
2046.778,
107712594,
91260307563
],
[
20130808,
2046.778,
2044.436,
2058.561,
2037.251,
2044.895,
84133290,
71954924316
],
[
20130809,
2044.895,
2052.244,
2061.708,
2030.127,
2052.235,
95316423,
83036019695
],
[
20130812,
2052.235,
2058.416,
2102.347,
2055.715,
2101.283,
135128974,
116489710186
],
[
20130813,
2101.283,
2101.324,
2106.397,
2093.796,
2106.156,
117708875,
96430370026
],
[
20130814,
2106.156,
2109.225,
2122.965,
2093.043,
2100.137,
114437802,
95791169735
],
[
20130815,
2100.137,
2099.279,
2108.405,
2079.969,
2081.88,
99396656,
84735663149
],
[
20130816,
2081.88,
2075.983,
2198.848,
2061.654,
2068.452,
153063326,
123125127254
],
[
20130819,
2068.452,
2055.128,
2091.132,
2052.703,
2085.602,
97446783,
81501386164
],
[
20130820,
2085.602,
2081.966,
2098.98,
2066.072,
2072.595,
107381773,
89117930477
],
[
20130821,
2072.595,
2076.271,
2076.317,
2056.913,
2072.961,
87445991,
72860722876
],
[
20130822,
2072.961,
2069.313,
2083.333,
2062.367,
2067.124,
90928307,
76018374980
],
[
20130823,
2067.124,
2075.929,
2079.846,
2029.365,
2057.458,
112426351,
94571635944
],
[
20130826,
2057.458,
2061.417,
2097.344,
2056.133,
2096.474,
119932652,
99157897686
],
[
20130827,
2096.474,
2095.44,
2105.376,
2090.425,
2103.567,
126341966,
104591620277
],
[
20130828,
2103.567,
2092.311,
2113.817,
2080.861,
2101.301,
161392026,
132239100468
],
[
20130829,
2101.301,
2108.436,
2110.894,
2088.236,
2097.227,
133268219,
105259324003
],
[
20130830,
2097.227,
2097.217,
2114.393,
2089.095,
2098.382,
170075649,
132055680824
],
[
20130902,
2098.382,
2104.09,
2108.683,
2078.455,
2098.448,
149158524,
121084660314
],
[
20130903,
2098.448,
2100.449,
2123.847,
2095.455,
2123.112,
138893175,
112421234241
],
[
20130904,
2123.112,
2121.68,
2132.996,
2115.753,
2127.618,
142000386,
116457424329
],
[
20130905,
2127.618,
2125.255,
2127.855,
2115.236,
2122.43,
126544104,
105776493159
],
[
20130906,
2122.43,
2119.333,
2143.244,
2119.021,
2139.993,
143260660,
119152339949
],
[
20130909,
2139.993,
2151.347,
2218.529,
2151.347,
2212.516,
219427086,
178881745254
],
[
20130910,
2212.516,
2214.814,
2238.551,
2202.817,
2237.984,
237206649,
191083879038
],
[
20130911,
2237.984,
2244.962,
2258.075,
2233.003,
2241.268,
244349455,
195427637455
],
[
20130912,
2241.268,
2236.171,
2270.268,
2226.288,
2255.605,
209715110,
167300577632
],
[
20130913,
2255.605,
2251.462,
2259.424,
2228.483,
2236.217,
171984229,
140600125813
],
[
20130916,
2236.217,
2244.463,
2248.471,
2226.171,
2231.401,
154884020,
133580632777
],
[
20130917,
2231.401,
2230.388,
2230.929,
2184.922,
2185.56,
154542555,
132460428878
],
[
20130918,
2185.56,
2185.936,
2195.904,
2172.043,
2191.851,
115111887,
101333088776
],
[
20130923,
2191.851,
2199.361,
2223.068,
2198.336,
2221.044,
133174858,
121468259676
],
[
20130924,
2221.044,
2219.467,
2219.543,
2187.236,
2207.531,
160415055,
143330958110
],
[
20130925,
2207.531,
2206.225,
2217.974,
2193.722,
2198.515,
160212762,
143779983393
],
[
20130926,
2198.515,
2192.226,
2192.226,
2154.721,
2155.809,
140415346,
125680363387
],
[
20130927,
2155.809,
2150.961,
2165.777,
2149.594,
2160.027,
105401788,
97811678182
],
[
20130930,
2160.027,
2167.734,
2176.303,
2165.162,
2174.665,
92810081,
88982759154
],
[
20131008,
2174.665,
2171.904,
2200.018,
2161.489,
2198.199,
126710203,
114992017832
],
[
20131009,
2198.199,
2191.392,
2212.347,
2185.181,
2211.769,
130871737,
117966138817
],
[
20131010,
2211.769,
2214.405,
2214.592,
2186.48,
2190.929,
149775896,
136575144087
],
[
20131011,
2190.929,
2201.409,
2228.871,
2200.53,
2228.146,
156892176,
142271932986
],
[
20131014,
2228.146,
2232.218,
2242.984,
2226.403,
2237.773,
165983386,
151626936770
],
[
20131015,
2237.773,
2237.931,
2240.25,
2221.139,
2233.412,
153722825,
138541635496
],
[
20131016,
2233.412,
2228.113,
2228.113,
2183.403,
2193.074,
154638637,
138165496489
],
[
20131017,
2193.074,
2201.71,
2211.03,
2183.246,
2188.542,
126767944,
113138850979
],
[
20131018,
2188.542,
2188.714,
2203.291,
2184.36,
2193.78,
103724631,
90814173242
],
[
20131021,
2193.78,
2198.114,
2230.285,
2190.394,
2229.237,
136694408,
123936339046
],
[
20131022,
2229.237,
2227.341,
2227.341,
2204.244,
2210.652,
149132831,
134994866709
],
[
20131023,
2210.652,
2213.274,
2226.847,
2177.725,
2183.107,
146347090,
125789855034
],
[
20131024,
2183.107,
2178.82,
2183.412,
2159.871,
2164.322,
103008953,
90001867021
],
[
20131025,
2164.322,
2163.689,
2170.612,
2122.678,
2132.955,
113924520,
99671699060
],
[
20131028,
2132.955,
2135.879,
2140.957,
2123.069,
2133.869,
88401322,
77889328547
],
[
20131029,
2133.869,
2135.226,
2163.657,
2093.197,
2128.864,
143092811,
117347750184
],
[
20131030,
2128.864,
2126.69,
2161.935,
2121.841,
2160.463,
119643362,
95233751781
],
[
20131031,
2160.463,
2155.511,
2155.511,
2137.466,
2141.614,
108063020,
88638835793
],
[
20131101,
2141.614,
2139.88,
2157.313,
2132.629,
2149.562,
89118477,
76271865039
],
[
20131104,
2149.562,
2156.087,
2160.578,
2143.207,
2149.634,
76147941,
66305997105
],
[
20131105,
2149.634,
2139.837,
2158.148,
2124.845,
2157.24,
91900031,
77963321579
],
[
20131106,
2157.24,
2149.39,
2166.171,
2138.78,
2139.607,
100487344,
86547130819
],
[
20131107,
2139.607,
2136.627,
2141.6,
2119.186,
2129.4,
81842610,
70177472947
],
[
20131108,
2129.4,
2120.923,
2128.581,
2103.51,
2106.127,
83096859,
70325214666
],
[
20131111,
2106.127,
2103.299,
2117.28,
2093.626,
2109.471,
69678299,
59934058729
],
[
20131112,
2109.471,
2110.724,
2127.938,
2108.396,
2126.772,
79446731,
67951266386
],
[
20131113,
2126.772,
2117.886,
2117.912,
2086.006,
2087.941,
88257094,
73376066494
],
[
20131114,
2087.941,
2087.119,
2102.38,
2078.988,
2100.506,
83799373,
72089883154
],
[
20131115,
2100.506,
2100.9,
2153.213,
2100.786,
2135.827,
125894520,
113364460531
],
[
20131118,
2135.827,
2147.373,
2198.316,
2143.768,
2197.219,
157502714,
143246233995
],
[
20131119,
2197.219,
2198.318,
2203.297,
2186.114,
2193.125,
125082307,
115941880393
],
[
20131120,
2193.125,
2201.474,
2207.105,
2186.642,
2206.613,
118961861,
104820413196
],
[
20131121,
2206.613,
2197.008,
2206.531,
2177.735,
2205.766,
137245516,
120005002487
],
[
20131122,
2205.766,
2206.471,
2211.066,
2188.767,
2196.378,
113866457,
102450200950
],
[
20131125,
2196.378,
2186.058,
2209.148,
2181.418,
2186.115,
108282655,
96747311934
],
[
20131126,
2186.115,
2184.332,
2192.579,
2176.177,
2183.073,
100460830,
84536640855
],
[
20131127,
2183.073,
2181.725,
2207.617,
2176.847,
2201.07,
115384411,
102163491519
],
[
20131128,
2201.07,
2204.378,
2234.387,
2202.623,
2219.372,
134456777,
119645440104
],
[
20131129,
2219.372,
2221.618,
2224.944,
2212.263,
2220.504,
106959053,
97834025505
],
[
20131202,
2220.504,
2203.122,
2231.921,
2172.633,
2207.371,
174281990,
151936160363
],
[
20131203,
2207.371,
2196.824,
2227.925,
2193.251,
2222.67,
113506410,
100776657089
],
[
20131204,
2222.67,
2219.965,
2260.871,
2215.916,
2251.762,
157292943,
135497944375
],
[
20131205,
2251.762,
2252.723,
2255.261,
2239.144,
2247.063,
122048414,
105837303362
],
[
20131206,
2247.063,
2242.563,
2248.147,
2228.632,
2237.108,
103700929,
92254759114
],
[
20131209,
2237.108,
2241.793,
2249.169,
2231.734,
2238.2,
93273639,
84432480333
],
[
20131210,
2238.2,
2239.864,
2250.504,
2231.68,
2237.492,
109043133,
95556296184
],
[
20131211,
2237.492,
2228.633,
2228.633,
2193.16,
2204.166,
109473150,
94389298201
],
[
20131212,
2204.166,
2199.317,
2214.548,
2194.901,
2202.796,
86108671,
76003328922
],
[
20131213,
2202.796,
2188.259,
2204.637,
2183.842,
2196.075,
85101012,
72637502087
],
[
20131216,
2196.075,
2197.234,
2201.696,
2159.987,
2160.861,
101387594,
86422957339
],
[
20131217,
2160.861,
2161.536,
2165.543,
2146.314,
2151.079,
78578936,
66921600555
],
[
20131218,
2151.079,
2150.412,
2156.593,
2142.624,
2148.285,
64173584,
55420595199
],
[
20131219,
2148.285,
2153.674,
2159.142,
2126.246,
2127.792,
73123479,
61496944001
],
[
20131220,
2127.792,
2128.374,
2131.737,
2082.855,
2084.794,
86775212,
72198200223
],
[
20131223,
2084.794,
2089.539,
2099.522,
2068.543,
2089.707,
68146636,
58435623902
],
[
20131224,
2089.707,
2094.073,
2111.805,
2079.81,
2092.905,
70251467,
61697067271
],
[
20131225,
2092.905,
2095.019,
2107.232,
2088.297,
2106.354,
65139096,
58136846617
],
[
20131226,
2106.354,
2102.66,
2102.66,
2070.546,
2073.099,
78541408,
66767122191
],
[
20131227,
2073.099,
2074.592,
2110.357,
2069.59,
2101.251,
76756827,
66394444690
],
[
20131230,
2101.251,
2108.883,
2112.009,
2095.063,
2097.529,
74085056,
63038943336
],
[
20131231,
2097.529,
2090.679,
2120.274,
2087.415,
2115.978,
80474375,
71456281495
],
[
20140102,
2115.978,
2112.126,
2113.11,
2101.016,
2109.387,
68485486,
61921354651
],
[
20140103,
2109.387,
2101.542,
2102.167,
2075.899,
2083.136,
84497241,
72372229162
],
[
20140106,
2083.136,
2078.684,
2078.684,
2034.006,
2045.709,
89587608,
72895394974
],
[
20140107,
2045.709,
2034.224,
2052.279,
2029.246,
2047.317,
63402938,
54638641623
],
[
20140108,
2047.317,
2047.256,
2062.952,
2037.11,
2044.34,
71647364,
62941429756
],
[
20140109,
2044.34,
2041.773,
2057.196,
2026.446,
2027.622,
75941883,
67605664108
],
[
20140110,
2027.622,
2023.535,
2029.297,
2008.007,
2013.298,
75616121,
61044553200
],
[
20140113,
2013.298,
2014.978,
2027.181,
2000.404,
2009.564,
66544776,
55616750648
],
[
20140114,
2009.564,
2007.156,
2027.428,
2001.135,
2026.842,
70366614,
56687625248
],
[
20140115,
2026.842,
2024.228,
2027.409,
2010.204,
2023.348,
67436222,
57740358255
],
[
20140116,
2023.348,
2022.538,
2034.707,
2014.407,
2023.701,
72755719,
62829760799
],
[
20140117,
2023.701,
2017.522,
2017.868,
2001.33,
2004.949,
67305720,
57039564098
],
[
20140120,
2004.949,
2001.894,
2005.938,
1984.824,
1991.253,
56271247,
48298781024
],
[
20140121,
1991.253,
1992.015,
2014.152,
1992.015,
2008.313,
59844911,
52017917403
],
[
20140122,
2008.313,
2009.969,
2052.339,
2008.93,
2051.749,
98892856,
84126659381
],
[
20140123,
2051.749,
2048.331,
2052.528,
2039.052,
2042.18,
84210585,
76083326567
],
[
20140124,
2042.18,
2037.667,
2060.986,
2034.453,
2054.392,
92947921,
82346176543
],
[
20140127,
2054.392,
2044.272,
2044.846,
2029.626,
2033.3,
88815426,
81914219452
],
[
20140128,
2033.3,
2036.402,
2047.129,
2026.987,
2038.513,
72529043,
65751604445
],
[
20140129,
2038.513,
2042.176,
2051.583,
2039.771,
2049.914,
73865462,
67694123639
],
[
20140130,
2049.914,
2045.931,
2045.931,
2031.466,
2033.083,
62615184,
58264498308
],
[
20140207,
2033.083,
2022.323,
2044.73,
2014.698,
2044.497,
73598755,
67829921866
],
[
20140210,
2044.497,
2049.984,
2087.975,
2049.984,
2086.067,
124331833,
112722921002
],
[
20140211,
2086.067,
2086.177,
2111.061,
2082.522,
2103.671,
142211324,
125266774385
],
[
20140212,
2103.671,
2103.828,
2110.904,
2096.509,
2109.955,
126333186,
110804071445
],
[
20140213,
2109.955,
2106.934,
2122.826,
2096.966,
2098.401,
146532634,
124377063737
],
[
20140214,
2098.401,
2097.32,
2116.186,
2095.09,
2115.848,
111517950,
97399672623
],
[
20140217,
2115.848,
2124.88,
2136.447,
2117.689,
2135.415,
140244443,
126213748935
],
[
20140218,
2135.415,
2134.143,
2134.143,
2113.128,
2119.066,
142869308,
129786966518
],
[
20140219,
2119.066,
2116.919,
2152.961,
2111.168,
2142.554,
151261246,
127818451163
],
[
20140220,
2142.554,
2152.891,
2177.978,
2136.481,
2138.782,
157052276,
130938438484
],
[
20140221,
2138.782,
2131.592,
2132.703,
2098.328,
2113.693,
117662651,
99514289373
],
[
20140224,
2113.693,
2099.717,
2099.717,
2058.791,
2076.686,
123555308,
107202449712
],
[
20140225,
2076.686,
2077.285,
2087.616,
2026.543,
2034.219,
140132978,
127823834204
],
[
20140226,
2034.219,
2026.61,
2041.627,
2014.381,
2041.254,
110112687,
96117707808
],
[
20140227,
2041.254,
2045.096,
2068.314,
2036.391,
2047.354,
132163852,
112875752328
],
[
20140228,
2047.354,
2040.624,
2058.489,
2020.935,
2056.302,
111637907,
95684072094
],
[
20140303,
2056.302,
2052.075,
2078.333,
2047.067,
2075.235,
127460891,
104980599523
],
[
20140304,
2075.235,
2068.107,
2074.025,
2050.125,
2071.473,
115925792,
101116311340
],
[
20140305,
2071.473,
2073.295,
2074.815,
2050.175,
2053.084,
107733082,
91623332621
],
[
20140306,
2053.084,
2050.032,
2065.79,
2030.946,
2059.578,
109290133,
92561446561
],
[
20140307,
2059.578,
2058.375,
2079.49,
2050.47,
2057.908,
103709540,
89332133920
],
[
20140310,
2057.908,
2042.352,
2042.634,
1995.549,
1999.065,
115696666,
95032992605
],
[
20140311,
1999.065,
1994.415,
2008.071,
1985.599,
2001.157,
92705265,
76870326506
],
[
20140312,
2001.157,
1996.239,
2011.06,
1974.382,
1997.692,
101361719,
79293072715
],
[
20140313,
1997.692,
2000.695,
2029.12,
1996.529,
2019.111,
100978116,
77979057254
],
[
20140314,
2019.111,
2008.825,
2017.913,
1990.98,
2004.339,
87775111,
69925888157
],
[
20140317,
2004.339,
2009.882,
2024.372,
1999.249,
2023.673,
86250374,
72017781997
],
[
20140318,
2023.673,
2026.224,
2034.917,
2020.41,
2025.196,
96777193,
83580456683
],
[
20140319,
2025.196,
2019.98,
2022.181,
2002.441,
2021.734,
95180797,
79473241174
],
[
20140320,
2021.734,
2017.22,
2030.847,
1993.002,
1993.479,
110333048,
88630977588
],
[
20140321,
1993.479,
1987.679,
2052.472,
1986.071,
2047.619,
144477656,
109438064673
],
[
20140324,
2047.619,
2050.827,
2074.056,
2043.33,
2066.279,
147700085,
110244496617
],
[
20140325,
2066.279,
2063.323,
2079.551,
2057.491,
2067.311,
131822232,
100173660038
],
[
20140326,
2067.311,
2070.574,
2074.572,
2057.648,
2063.67,
102611116,
80463446277
],
[
20140327,
2063.67,
2060.812,
2073.982,
2042.713,
2046.588,
119149374,
94996460806
],
[
20140328,
2046.588,
2046.851,
2060.134,
2035.243,
2041.712,
121681965,
94221958284
],
[
20140331,
2041.712,
2043.045,
2048.134,
2024.185,
2033.306,
94356536,
71573688750
],
[
20140401,
2033.306,
2031.005,
2050.681,
2028.096,
2047.46,
83286576,
64512636953
],
[
20140402,
2047.46,
2049.423,
2060.778,
2046.742,
2058.988,
102658525,
77940636053
],
[
20140403,
2058.988,
2063.497,
2066.007,
2037.447,
2043.702,
108618421,
79480900734
],
[
20140404,
2043.702,
2037.552,
2060.104,
2035.221,
2058.831,
83189056,
66368648237
],
[
20140408,
2058.831,
2054.53,
2102.452,
2052.9,
2098.284,
133370983,
107966361324
],
[
20140409,
2098.284,
2100.651,
2108.75,
2095.64,
2105.237,
105340471,
87366776078
],
[
20140410,
2105.237,
2105.876,
2146.67,
2098.079,
2134.3,
156789609,
129842345861
],
[
20140411,
2134.3,
2130.368,
2138.651,
2120.179,
2130.542,
131768359,
111636809840
],
[
20140414,
2130.542,
2127.409,
2134.434,
2116.61,
2131.539,
102077853,
86591714588
],
[
20140415,
2131.539,
2125.902,
2125.902,
2098.15,
2101.601,
107531151,
91135360828
],
[
20140416,
2101.601,
2097.213,
2112.05,
2092.157,
2105.122,
89361657,
75099477740
],
[
20140417,
2105.122,
2108.947,
2110.716,
2095.714,
2098.885,
89896325,
74257033528
],
[
20140418,
2098.885,
2091.48,
2099.637,
2081.185,
2097.748,
88155695,
72555982418
],
[
20140421,
2097.748,
2085.98,
2103.078,
2065.234,
2065.826,
96378369,
81654552342
],
[
20140422,
2065.826,
2062.787,
2073.663,
2047.332,
2072.831,
98719882,
82468105678
],
[
20140423,
2072.831,
2068.084,
2076.349,
2059.109,
2067.382,
78531521,
66156169573
],
[
20140424,
2067.382,
2064.156,
2075.757,
2056.193,
2057.033,
78185955,
64407532370
],
[
20140425,
2057.033,
2060.538,
2065.643,
2035.566,
2036.519,
93042333,
74155877478
],
[
20140428,
2036.519,
2033.337,
2035.99,
2000.137,
2003.487,
89795262,
68541492566
],
[
20140429,
2003.487,
2001.896,
2021.68,
1997.64,
2020.341,
76221275,
56776480980
],
[
20140430,
2020.341,
2020.438,
2029.538,
2016.577,
2026.358,
74528578,
57677357948
],
[
20140505,
2026.358,
2022.178,
2028.957,
2007.351,
2027.353,
79933395,
60093487736
],
[
20140506,
2027.353,
2024.256,
2038.705,
2021.485,
2028.038,
74609411,
57548110850
],
[
20140507,
2028.038,
2023.152,
2024.631,
2008.451,
2010.083,
74360192,
57558051925
],
[
20140508,
2010.083,
2006.853,
2036.941,
2005.685,
2015.274,
77865393,
59529365546
],
[
20140509,
2015.274,
2016.501,
2020.454,
2001.3,
2011.135,
76224244,
57505383717
],
[
20140512,
2011.135,
2022.932,
2055.506,
2016.638,
2052.871,
115742077,
88097002894
],
[
20140513,
2052.871,
2055.079,
2061.06,
2043.547,
2050.728,
97223388,
73741718051
],
[
20140514,
2050.728,
2049.27,
2056.574,
2042.744,
2047.91,
72011125,
56455292293
],
[
20140515,
2047.91,
2044.377,
2047.316,
2022.861,
2024.974,
75845154,
59773445331
],
[
20140516,
2024.974,
2023.596,
2027.756,
2012.694,
2026.504,
66353660,
51625885302
],
[
20140519,
2026.504,
2023.014,
2023.267,
1996.015,
2005.183,
65329438,
52975245931
],
[
20140520,
2005.183,
2011.846,
2018.156,
2002.759,
2008.119,
61345382,
49549015106
],
[
20140521,
2008.119,
2001.306,
2025.194,
1991.055,
2024.951,
61811547,
48415094175
],
[
20140522,
2024.951,
2023.148,
2041.96,
2018.877,
2021.285,
74728474,
59501663401
],
[
20140523,
2021.285,
2020.115,
2034.569,
2017.739,
2034.569,
63488065,
51464939986
],
[
20140526,
2034.569,
2042.028,
2045.381,
2035.094,
2041.476,
70281220,
59840433362
],
[
20140527,
2041.476,
2039.791,
2044.148,
2032.839,
2034.565,
67577889,
55920518535
],
[
20140528,
2034.565,
2034.561,
2052.656,
2029.336,
2050.228,
81338642,
68602224952
],
[
20140529,
2050.228,
2051.84,
2057.077,
2039.238,
2040.595,
81242921,
69472513686
],
[
20140530,
2040.595,
2040.394,
2046.96,
2031.373,
2039.212,
75148898,
62353642382
],
[
20140603,
2039.212,
2039.196,
2049.576,
2037.3,
2038.305,
71584124,
59296437014
],
[
20140604,
2038.305,
2037.989,
2038.481,
2012.913,
2024.834,
72412771,
57467546430
],
[
20140605,
2024.834,
2019.442,
2041.701,
2016.175,
2040.878,
67949536,
56376142155
],
[
20140606,
2040.878,
2040.864,
2041.573,
2022.158,
2029.956,
66021744,
55124242502
],
[
20140609,
2029.956,
2024.942,
2045.255,
2023.198,
2030.502,
64788317,
55139842258
],
[
20140610,
2030.502,
2033.207,
2052.765,
2026.389,
2052.532,
79623717,
65406104835
],
[
20140611,
2052.532,
2049.128,
2056.631,
2045.407,
2054.948,
74444354,
63177390287
],
[
20140612,
2054.948,
2051.582,
2057.105,
2045.962,
2051.713,
81711186,
69306421819
],
[
20140613,
2051.713,
2049.206,
2073.596,
2048.618,
2070.715,
97174806,
82546974059
],
[
20140616,
2070.715,
2070.699,
2087.322,
2069.441,
2085.983,
95939770,
79953076117
],
[
20140617,
2085.983,
2080.482,
2080.482,
2064.666,
2066.698,
87800481,
70923265343
],
[
20140618,
2066.698,
2064.383,
2066.913,
2051.746,
2055.519,
87245350,
70472931939
],
[
20140619,
2055.519,
2054.62,
2059.255,
2017.653,
2023.735,
92914274,
74628946056
],
[
20140620,
2023.735,
2013.414,
2027.148,
2010.53,
2026.674,
67167246,
53224269342
],
[
20140623,
2026.674,
2026.226,
2033.32,
2022.917,
2024.365,
70485162,
57772730103
],
[
20140624,
2024.365,
2023.699,
2034.707,
2021.75,
2033.931,
71214634,
61684910986
],
[
20140625,
2033.931,
2030.433,
2030.616,
2018.36,
2025.502,
67539610,
55989137975
],
[
20140626,
2025.502,
2025.662,
2040.754,
2025.314,
2038.677,
80955778,
66534274736
],
[
20140627,
2038.677,
2031.907,
2043.982,
2025.073,
2036.51,
97592017,
76710586646
],
[
20140630,
2036.51,
2038.613,
2052.342,
2038.527,
2048.327,
96666598,
80011169570
],
[
20140701,
2048.327,
2051.225,
2052.635,
2041.937,
2050.381,
98457409,
83499762384
],
[
20140702,
2050.381,
2049.485,
2060.595,
2044.035,
2059.418,
109553911,
89304983545
],
[
20140703,
2059.418,
2051.632,
2066.641,
2048.081,
2063.229,
122926582,
96182469062
],
[
20140704,
2063.229,
2062.358,
2065.078,
2054.217,
2059.375,
105008792,
83596436667
],
[
20140707,
2059.375,
2058.128,
2064.043,
2050.887,
2059.927,
97168754,
81471314663
],
[
20140708,
2059.927,
2058.134,
2064.433,
2047.204,
2064.021,
95053393,
81584449261
],
[
20140709,
2064.021,
2061.635,
2062.474,
2037.601,
2038.612,
113305841,
97183492310
],
[
20140710,
2038.612,
2036.54,
2045.527,
2034.956,
2038.342,
97943819,
84748630822
],
[
20140711,
2038.342,
2033.869,
2051.737,
2033.004,
2046.961,
105088083,
86253717656
],
[
20140714,
2046.961,
2047.744,
2067.342,
2044.901,
2066.646,
115119740,
96357013657
],
[
20140715,
2066.646,
2065.9,
2070.358,
2059.679,
2070.357,
124488768,
102893914470
],
[
20140716,
2070.357,
2068.343,
2075.493,
2061.572,
2067.276,
137128020,
102029806233
],
[
20140717,
2067.276,
2062.888,
2062.888,
2046.189,
2055.591,
104491812,
79106281032
],
[
20140718,
2055.591,
2047.498,
2067.233,
2045.996,
2059.067,
106641094,
82510264416
],
[
20140721,
2059.067,
2057.767,
2061.823,
2049.175,
2054.479,
93857870,
75706180211
],
[
20140722,
2054.479,
2050.5,
2078.085,
2049.815,
2075.481,
123191868,
98702436643
],
[
20140723,
2075.481,
2074.195,
2088.192,
2072.229,
2078.489,
137292211,
106702129235
],
[
20140724,
2078.489,
2079.632,
2107.946,
2079.632,
2105.062,
165676996,
128677982604
],
[
20140725,
2105.062,
2108.714,
2127.217,
2106.714,
2126.614,
142495826,
111411572985
],
[
20140728,
2126.614,
2135.249,
2181.496,
2135.249,
2177.948,
236185752,
180414429611
],
[
20140729,
2177.948,
2179.826,
2193.523,
2172.102,
2183.192,
200264257,
159282497674
],
[
20140730,
2183.192,
2178.179,
2194.572,
2177.244,
2181.243,
184922187,
149566550479
],
[
20140731,
2181.243,
2179.543,
2202.126,
2173.9,
2201.562,
164691654,
132438451526
],
[
20140801,
2201.562,
2194.17,
2218.789,
2184.641,
2185.303,
191475042,
151884026694
],
[
20140804,
2185.303,
2190.036,
2224.068,
2186.917,
2223.331,
174097403,
140088823113
],
[
20140805,
2223.331,
2224.632,
2226.838,
2206.85,
2219.945,
175386987,
141474534802
],
[
20140806,
2219.945,
2212.003,
2223.893,
2192.993,
2217.465,
177711707,
140362855726
],
[
20140807,
2217.465,
2216.659,
2220.568,
2185.763,
2187.669,
175233274,
137306468554
],
[
20140808,
2187.669,
2188.709,
2199.578,
2180.597,
2194.425,
135181443,
109728992060
],
[
20140811,
2194.425,
2199.433,
2225.961,
2198.314,
2224.654,
150583421,
126096838922
],
[
20140812,
2224.654,
2222.696,
2222.979,
2210,
2221.595,
154799046,
132393972973
],
[
20140813,
2221.595,
2223.051,
2230.991,
2202.443,
2222.877,
178062806,
146490786502
],
[
20140814,
2222.877,
2221.541,
2230.894,
2204.384,
2206.466,
170149123,
141706657539
],
[
20140815,
2206.466,
2207.226,
2230.872,
2203.242,
2226.734,
149978691,
129406906433
],
[
20140818,
2226.734,
2229.804,
2242.035,
2228.134,
2239.466,
163928626,
141492842935
],
[
20140819,
2239.466,
2242.34,
2246.016,
2227.925,
2245.33,
177744592,
155445477469
],
[
20140820,
2245.33,
2241.664,
2248.939,
2233.892,
2240.211,
167658383,
139628054173
],
[
20140821,
2240.211,
2239.568,
2240.077,
2211.63,
2230.458,
165733498,
140879627721
],
[
20140822,
2230.458,
2228.974,
2243.303,
2225.267,
2240.812,
160111672,
140353020934
],
[
20140825,
2240.812,
2241.1,
2241.553,
2222.009,
2229.274,
162119578,
134450234510
],
[
20140826,
2229.274,
2225.291,
2232.785,
2200.618,
2207.106,
163507424,
134123068194
],
[
20140827,
2207.106,
2207.03,
2216.67,
2204.048,
2209.465,
120885885,
104090409512
],
[
20140828,
2209.465,
2210.484,
2219.473,
2194.861,
2195.818,
124229014,
109266624772
],
[
20140829,
2195.818,
2198.946,
2218.696,
2193.263,
2217.2,
105202496,
93043872850
],
[
20140901,
2217.2,
2220.129,
2236.286,
2217.685,
2235.511,
129166583,
117215899895
],
[
20140902,
2235.511,
2239.684,
2267.509,
2234.378,
2266.046,
192124869,
170931776839
],
[
20140903,
2266.046,
2268.395,
2290.547,
2268.1,
2288.627,
212478998,
187558381475
],
[
20140904,
2288.627,
2290.029,
2307.701,
2283.277,
2306.862,
199489978,
179385894224
],
[
20140905,
2306.862,
2311.305,
2327.557,
2307.447,
2326.432,
213181917,
185839820854
],
[
20140909,
2326.432,
2328.426,
2331.917,
2315.894,
2326.527,
196990318,
172908499146
],
[
20140910,
2326.527,
2318.496,
2321.908,
2306.421,
2318.305,
189828991,
163454522872
],
[
20140911,
2318.305,
2315.732,
2343.595,
2304.602,
2311.679,
222221798,
197232656997
],
[
20140912,
2311.679,
2308.346,
2331.95,
2302.775,
2331.95,
193471540,
162102898337
],
[
20140915,
2331.95,
2330.187,
2340.449,
2321.593,
2339.14,
215112414,
185393630086
],
[
20140916,
2339.14,
2341.027,
2347.935,
2293.869,
2296.555,
302694111,
237659243986
],
[
20140917,
2296.555,
2298.982,
2309.048,
2282.795,
2307.893,
210842453,
159121789572
],
[
20140918,
2307.893,
2303.85,
2319.875,
2297.931,
2315.928,
189089045,
144518521039
],
[
20140919,
2315.928,
2312.984,
2331.561,
2305.517,
2329.451,
174648487,
144345453358
],
[
20140922,
2329.451,
2323.554,
2323.554,
2284.378,
2289.866,
175842354,
147841746377
],
[
20140923,
2289.866,
2289.091,
2311.525,
2289.024,
2309.718,
156855169,
135396857174
],
[
20140924,
2309.718,
2302.231,
2345.747,
2297.876,
2343.575,
222525725,
185690667976
],
[
20140925,
2343.575,
2352.865,
2365.154,
2336.805,
2345.103,
225688323,
189260377942
],
[
20140926,
2345.103,
2339.288,
2350.109,
2329.955,
2347.718,
174748285,
148220808326
],
[
20140929,
2347.718,
2353.708,
2363.059,
2346.579,
2357.711,
200111021,
171130878152
],
[
20140930,
2357.711,
2361.318,
2365.491,
2354.268,
2363.87,
193918690,
166933430197
],
[
20141008,
2363.87,
2368.576,
2382.794,
2354.29,
2382.794,
204397326,
180337576241
],
[
20141009,
2382.794,
2383.859,
2391.348,
2367.111,
2389.371,
235920010,
200271758742
],
[
20141010,
2389.371,
2380.755,
2386.277,
2365.075,
2374.54,
224671126,
192248234095
],
[
20141013,
2374.54,
2366.426,
2366.862,
2341.124,
2366.009,
200899314,
175425070607
],
[
20141014,
2366.009,
2362.802,
2380.515,
2349.194,
2359.475,
196831418,
170160085096
],
[
20141015,
2359.475,
2358.233,
2374.808,
2344.373,
2373.67,
202804915,
171766747014
],
[
20141016,
2373.67,
2361.13,
2389.675,
2353.406,
2356.499,
248201168,
203805884862
],
[
20141017,
2356.499,
2352.784,
2360.597,
2312.826,
2341.184,
212300962,
179433162591
],
[
20141020,
2341.184,
2346.052,
2357.509,
2340.459,
2356.728,
160022305,
141820259831
],
[
20141021,
2356.728,
2355.033,
2361.653,
2337.551,
2339.657,
168828288,
146786313155
],
[
20141022,
2339.657,
2339.223,
2352.124,
2324.59,
2326.553,
152698425,
138524537529
],
[
20141023,
2326.553,
2322.316,
2329.927,
2297.33,
2302.418,
162636308,
140596503776
],
[
20141024,
2302.418,
2303.08,
2314.875,
2296.657,
2302.28,
132225281,
114330696149
],
[
20141027,
2302.28,
2293.573,
2293.644,
2279.836,
2290.437,
130261568,
113379981592
],
[
20141028,
2290.437,
2294.012,
2338.278,
2294.012,
2337.871,
178590357,
158147958704
],
[
20141029,
2337.871,
2343.72,
2381.643,
2339.712,
2373.03,
265588687,
225067075637
],
[
20141030,
2373.03,
2371.891,
2397.256,
2365.919,
2391.076,
294645943,
226611178101
],
[
20141031,
2391.076,
2393.178,
2423.596,
2384.483,
2420.178,
325763522,
249915443128
],
[
20141103,
2420.178,
2425.225,
2436.785,
2418.167,
2430.032,
298821235,
227196589983
],
[
20141104,
2430.032,
2428.271,
2435.223,
2417.221,
2430.677,
309013039,
226503880876
],
[
20141105,
2430.677,
2432.169,
2434.363,
2415.502,
2419.254,
263606654,
201859409074
],
[
20141106,
2419.254,
2419.617,
2426.89,
2401.75,
2425.864,
222005088,
179644372908
],
[
20141107,
2425.864,
2427.898,
2454.423,
2407.442,
2418.171,
291172245,
244157568362
],
[
20141110,
2418.171,
2436.628,
2474.156,
2428.185,
2473.673,
300628203,
245233684265
],
[
20141111,
2473.673,
2483.648,
2508.623,
2445.96,
2469.673,
411904065,
331257388545
],
[
20141112,
2469.673,
2454.602,
2494.917,
2444.814,
2494.476,
252933852,
215738617221
],
[
20141113,
2494.476,
2494.998,
2507.743,
2471.407,
2485.606,
295037058,
258311915771
],
[
20141114,
2485.606,
2477.966,
2481.025,
2457.045,
2478.824,
220607619,
191924993741
],
[
20141117,
2478.824,
2506.864,
2508.767,
2472.446,
2474.009,
215687800,
199264903886
],
[
20141118,
2474.009,
2474.182,
2477.052,
2449.813,
2456.366,
201062570,
174659491329
],
[
20141119,
2456.366,
2452.15,
2461.491,
2442.71,
2450.986,
186235771,
167069370560
],
[
20141120,
2450.986,
2443.276,
2458.319,
2437.476,
2452.66,
165495213,
150799911527
],
[
20141121,
2452.66,
2452.635,
2488.201,
2446.646,
2486.791,
212239774,
197809793269
],
[
20141124,
2486.791,
2505.532,
2546.746,
2495.521,
2532.879,
363485835,
330291406342
],
[
20141125,
2532.879,
2531.998,
2568.381,
2527.077,
2567.597,
314315572,
282168802821
],
[
20141126,
2567.597,
2572.649,
2605.07,
2570.404,
2604.345,
337127249,
316521256720
],
[
20141127,
2604.345,
2615.367,
2631.399,
2599.108,
2630.486,
364075719,
338960830485
],
[
20141128,
2630.486,
2629.626,
2683.18,
2622.061,
2682.835,
465880035,
401951167919
],
[
20141201,
2682.835,
2691.725,
2720.743,
2668.841,
2680.155,
446791741,
401120189405
],
[
20141202,
2680.155,
2667.82,
2777.372,
2665.686,
2763.545,
437733381,
397238914606
],
[
20141203,
2763.545,
2768.678,
2824.179,
2733.868,
2779.525,
562120281,
529777452652
],
[
20141204,
2779.525,
2783.469,
2900.508,
2772.432,
2899.456,
532687718,
509218572463
],
[
20141205,
2899.456,
2926.573,
2978.029,
2813.052,
2937.647,
640500296,
639191009221
],
[
20141208,
2937.647,
2907.815,
3041.657,
2879.847,
3020.258,
587570890,
593478048925
],
[
20141209,
3020.258,
2992.49,
3091.324,
2834.592,
2856.269,
771998379,
793361276853
],
[
20141210,
2856.269,
2855.94,
2946.707,
2807.678,
2940.006,
512886913,
534989954982
],
[
20141211,
2940.006,
2912.346,
2965.675,
2892.611,
2925.743,
482632733,
479801444631
],
[
20141212,
2925.743,
2929.36,
2962.51,
2914.956,
2938.173,
409480811,
420410249999
],
[
20141215,
2938.173,
2921.446,
2960.227,
2890.904,
2953.421,
400371695,
411487142093
],
[
20141216,
2953.421,
2953.811,
3021.897,
2943.912,
3021.518,
453842723,
492716183751
],
[
20141217,
3021.518,
3031.952,
3076.599,
2993.333,
3061.02,
542503179,
580338604916
],
[
20141218,
3061.02,
3062.801,
3089.791,
3030.319,
3057.521,
435904952,
466524526293
],
[
20141219,
3057.521,
3053.075,
3117.527,
3018.421,
3108.596,
521073511,
515580288301
],
[
20141222,
3108.596,
3129.267,
3189.867,
3090.509,
3127.445,
679371915,
624481484209
],
[
20141223,
3127.445,
3085.08,
3136.838,
3025.667,
3032.612,
437762400,
419467701001
],
[
20141224,
3032.612,
3039.206,
3050.507,
2934.911,
2972.532,
376805246,
378726756676
],
[
20141225,
2972.532,
2992.462,
3073.345,
2969.874,
3072.536,
376947776,
379017700926
],
[
20141226,
3072.536,
3078.005,
3164.155,
3064.176,
3157.603,
460700932,
488915101899
],
[
20141229,
3157.603,
3212.559,
3223.86,
3126.944,
3168.016,
510111439,
555904355449
],
[
20141230,
3168.016,
3160.801,
3190.299,
3130.353,
3165.815,
397725320,
437263253561
],
[
20141231,
3165.815,
3172.597,
3239.357,
3157.259,
3234.677,
405998521,
432319844015
],
[
20150105,
3234.677,
3258.627,
3369.281,
3253.883,
3350.519,
531352391,
549760106398
],
[
20150106,
3350.519,
3330.799,
3394.224,
3303.184,
3351.446,
501661695,
532398463844
],
[
20150107,
3351.446,
3326.649,
3374.896,
3312.211,
3373.954,
391918880,
436416698934
],
[
20150108,
3373.954,
3371.957,
3381.566,
3285.095,
3293.456,
371131170,
399230297448
],
[
20150109,
3293.456,
3276.965,
3404.834,
3267.509,
3285.412,
410240872,
458648012598
],
[
20150112,
3285.412,
3258.213,
3275.185,
3191.582,
3229.316,
322064679,
366273059514
],
[
20150113,
3229.316,
3223.542,
3259.386,
3214.412,
3235.301,
230725754,
273588773806
],
[
20150114,
3235.301,
3242.337,
3268.483,
3193.978,
3222.437,
240190747,
267204528501
],
[
20150115,
3222.437,
3224.07,
3337.084,
3207.545,
3336.455,
282546240,
330610537916
],
[
20150116,
3336.455,
3343.603,
3400.318,
3340.49,
3376.495,
339876753,
392253901947
],
[
20150119,
3376.495,
3189.727,
3262.207,
3095.066,
3116.351,
401098789,
409885991967
],
[
20150120,
3116.351,
3114.56,
3190.245,
3100.477,
3173.052,
357080811,
416295210514
],
[
20150121,
3173.052,
3189.085,
3337.004,
3178.343,
3323.611,
410956024,
473758667167
],
[
20150122,
3323.611,
3327.319,
3352.384,
3293.978,
3343.344,
353382961,
407874066619
],
[
20150123,
3343.344,
3357.096,
3406.786,
3328.293,
3351.764,
366249240,
420979534063
],
[
20150126,
3351.764,
3347.257,
3384.798,
3321.315,
3383.182,
317541007,
358427470856
],
[
20150127,
3383.182,
3389.853,
3390.216,
3290.219,
3352.96,
374517551,
418298870196
],
[
20150128,
3352.96,
3325.722,
3354.802,
3294.655,
3305.738,
301927095,
341564300104
],
[
20150129,
3305.738,
3258.997,
3286.786,
3234.241,
3262.305,
274658613,
296424499722
],
[
20150130,
3262.305,
3273.747,
3288.503,
3210.308,
3210.363,
258312548,
284265652114
],
[
20150202,
3210.363,
3148.136,
3175.134,
3122.572,
3128.3,
250861629,
266849961763
],
[
20150203,
3128.3,
3156.086,
3207.935,
3129.732,
3204.907,
248192164,
283355954757
],
[
20150204,
3204.907,
3212.822,
3238.982,
3171.144,
3174.126,
249098086,
290155154574
],
[
20150205,
3174.126,
3251.212,
3251.212,
3135.819,
3136.531,
306139305,
348266954936
],
[
20150206,
3136.531,
3120.09,
3129.539,
3052.939,
3075.907,
246749666,
266502786486
],
[
20150209,
3075.907,
3063.51,
3119.034,
3049.111,
3095.124,
206108383,
240719679061
],
[
20150210,
3095.124,
3090.49,
3142.099,
3084.253,
3141.593,
193817139,
225084911951
],
[
20150211,
3141.593,
3145.765,
3166.421,
3139.052,
3157.704,
172840094,
210862549367
],
[
20150212,
3157.704,
3157.959,
3181.766,
3134.244,
3173.416,
194592309,
229691579784
],
[
20150213,
3173.416,
3186.808,
3237.159,
3182.794,
3203.827,
261290436,
293017678939
],
[
20150216,
3203.827,
3206.137,
3228.846,
3195.884,
3222.363,
223797429,
265950695641
],
[
20150217,
3222.363,
3230.884,
3255.725,
3230.772,
3246.906,
228332624,
263340054080
],
[
20150225,
3246.906,
3256.479,
3257.223,
3215.552,
3228.843,
233348094,
265143351568
],
[
20150226,
3228.843,
3222.151,
3300.616,
3202.188,
3298.359,
301263875,
334347476047
],
[
20150227,
3298.359,
3296.831,
3324.546,
3291.007,
3310.303,
299163717,
335019568776
],
[
20150302,
3310.303,
3332.721,
3336.76,
3298.669,
3336.285,
346445671,
410259559474
],
[
20150303,
3336.285,
3317.695,
3317.695,
3260.429,
3263.052,
382044619,
441593480102
],
[
20150304,
3263.052,
3264.182,
3286.588,
3250.484,
3279.533,
293639522,
346789769320
],
[
20150305,
3279.533,
3264.085,
3266.638,
3221.666,
3248.476,
320663585,
373579996448
],
[
20150306,
3248.476,
3248.036,
3266.933,
3234.533,
3241.187,
282915791,
328344152930
],
[
20150309,
3241.187,
3224.314,
3307.702,
3198.37,
3302.408,
321495440,
359927522111
],
[
20150310,
3302.408,
3289.085,
3309.915,
3277.095,
3286.068,
285817576,
329955974292
],
[
20150311,
3286.068,
3289.594,
3325.054,
3278.471,
3290.9,
282985535,
327573066473
],
[
20150312,
3290.9,
3314.813,
3360.054,
3300.488,
3349.323,
357295105,
407192390375
],
[
20150313,
3349.323,
3359.488,
3391.255,
3352.15,
3372.911,
328410154,
374041421892
],
[
20150316,
3372.911,
3391.158,
3449.305,
3377.087,
3449.305,
399132430,
479355307996
],
[
20150317,
3449.305,
3469.603,
3504.123,
3459.694,
3502.847,
520939506,
601500660539
],
[
20150318,
3502.847,
3510.501,
3577.662,
3503.853,
3577.301,
545217144,
617366988734
],
[
20150319,
3577.301,
3576.019,
3600.684,
3546.844,
3582.271,
537346614,
612249692064
],
[
20150320,
3582.271,
3587.084,
3632.338,
3569.38,
3617.318,
516661669,
651771976728
],
[
20150323,
3617.318,
3640.104,
3688.249,
3635.485,
3687.728,
536062832,
661574620089
],
[
20150324,
3687.728,
3692.569,
3715.873,
3600.698,
3691.41,
639554669,
754884734760
],
[
20150325,
3691.41,
3680.953,
3693.151,
3634.559,
3660.727,
521886348,
645498915766
],
[
20150326,
3660.727,
3641.942,
3707.318,
3615.011,
3682.095,
488647203,
619515611668
],
[
20150327,
3682.095,
3686.134,
3710.477,
3656.831,
3691.096,
408945165,
509298462950
],
[
20150330,
3691.096,
3710.612,
3795.935,
3710.612,
3786.568,
564702353,
692125351313
],
[
20150331,
3786.568,
3822.987,
3835.567,
3737.043,
3747.899,
561676037,
721294947424
],
[
20150401,
3747.899,
3748.34,
3817.082,
3742.213,
3810.294,
447458319,
592418305846
],
[
20150402,
3810.294,
3827.689,
3835.451,
3775.894,
3825.784,
479299673,
632028908257
],
[
20150403,
3825.784,
3803.383,
3864.405,
3792.211,
3863.929,
473033311,
635651328025
],
[
20150407,
3863.929,
3899.42,
3961.666,
3891.728,
3961.378,
570447535,
746424002040
],
[
20150408,
3961.378,
3976.532,
4000.22,
3903.648,
3994.811,
618085419,
839159306737
],
[
20150409,
3994.811,
4006.13,
4016.396,
3900.027,
3957.534,
585176825,
816710896323
],
[
20150410,
3957.534,
3947.492,
4040.348,
3929.319,
4034.31,
484283619,
668504175930
],
[
20150413,
4034.31,
4072.723,
4128.072,
4057.293,
4121.715,
589814227,
781667346039
],
[
20150414,
4121.715,
4125.782,
4168.346,
4091.257,
4135.565,
610683541,
814645192545
],
[
20150415,
4135.565,
4135.648,
4175.494,
4069.007,
4084.163,
613005812,
773125881558
],
[
20150416,
4084.163,
4055.916,
4195.305,
4031.244,
4194.823,
551242956,
712082436676
],
[
20150417,
4194.823,
4254.723,
4317.223,
4238.91,
4287.296,
701706205,
915633037830
],
[
20150420,
4287.296,
4301.352,
4356.001,
4190.681,
4217.077,
857132807,
1147600604263
],
[
20150421,
4217.077,
4212.185,
4294.375,
4188.569,
4293.623,
634470627,
862447782633
],
[
20150422,
4293.623,
4304.597,
4400.193,
4297.951,
4398.494,
680305086,
976876960434
],
[
20150423,
4398.494,
4414.485,
4444.41,
4358.844,
4414.508,
667344661,
963024929251
],
[
20150424,
4414.508,
4355.951,
4416.376,
4318.119,
4393.686,
628554996,
916872935533
],
[
20150427,
4393.686,
4441.929,
4529.735,
4441.929,
4527.396,
671088521,
975242093760
],
[
20150428,
4527.396,
4527.635,
4572.391,
4432.904,
4476.215,
767676416,
1061144556423
],
[
20150429,
4476.215,
4446.119,
4499.945,
4398.639,
4476.62,
519834202,
752401785940
],
[
20150430,
4476.62,
4483.013,
4507.344,
4441.054,
4441.655,
526727975,
774349211674
],
[
20150504,
4441.655,
4441.343,
4487.57,
4387.426,
4480.464,
494173398,
717540809442
],
[
20150505,
4480.464,
4479.848,
4488.865,
4282.237,
4298.706,
572858596,
805566079218
],
[
20150506,
4298.706,
4311.641,
4376.353,
4187.368,
4229.266,
481732993,
716536206667
],
[
20150507,
4229.266,
4197.896,
4213.764,
4108.009,
4112.214,
394566653,
540206291394
],
[
20150508,
4112.214,
4152.984,
4206.86,
4099.042,
4205.917,
397428094,
559648658845
],
[
20150511,
4205.917,
4231.271,
4334.877,
4187.82,
4333.584,
488750515,
715246611473
],
[
20150512,
4333.584,
4342.37,
4402.309,
4317.975,
4401.219,
521866408,
793463723357
],
[
20150513,
4401.219,
4402.378,
4415.629,
4342.481,
4375.76,
510490475,
780754937529
],
[
20150514,
4375.76,
4372.816,
4397.745,
4329.042,
4378.311,
449077935,
669882275551
],
[
20150515,
4378.311,
4366.822,
4366.822,
4278.553,
4308.691,
439706198,
665965618548
],
[
20150518,
4308.691,
4277.895,
4324.826,
4260.509,
4283.491,
380057452,
594559493076
],
[
20150519,
4283.491,
4285.777,
4418.403,
4285.777,
4417.552,
436735224,
693812586577
],
[
20150520,
4417.552,
4434.979,
4520.538,
4432.279,
4446.288,
514106223,
806080531967
],
[
20150521,
4446.288,
4456.435,
4530.478,
4438.258,
4529.422,
464996520,
729080613491
],
[
20150522,
4529.422,
4584.984,
4658.273,
4562.989,
4657.596,
655591287,
1007167387382
],
[
20150525,
4657.596,
4660.075,
4814.672,
4656.825,
4813.798,
682461391,
1079286801299
],
[
20150526,
4813.798,
4854.85,
4911.685,
4779.075,
4910.897,
704892829,
1138501671874
],
[
20150527,
4910.897,
4932.846,
4958.156,
4857.056,
4941.714,
681165379,
1116256796696
],
[
20150528,
4941.714,
4943.742,
4986.503,
4614.241,
4620.266,
782964592,
1247906077826
],
[
20150529,
4620.266,
4603.465,
4698.193,
4431.563,
4611.744,
611262409,
955365592128
],
[
20150601,
4611.744,
4633.098,
4829.502,
4615.231,
4828.738,
593389035,
934455504512
],
[
20150602,
4828.738,
4844.704,
4911.574,
4797.552,
4910.527,
623748099,
998745749729
],
[
20150603,
4910.527,
4924.381,
4942.065,
4822.442,
4909.978,
611453839,
1010177884727
],
[
20150604,
4909.978,
4912.945,
4947.965,
4647.407,
4947.102,
674952402,
1052265437597
],
[
20150605,
4947.102,
5016.088,
5051.626,
4898.068,
5023.096,
772240812,
1232296592049
],
[
20150608,
5023.096,
5045.694,
5146.949,
4997.481,
5131.881,
855035085,
1309917537553
],
[
20150609,
5131.881,
5145.978,
5147.454,
5042.963,
5113.534,
729893818,
1150788654430
],
[
20150610,
5113.534,
5049.197,
5164.162,
5001.489,
5106.036,
596969001,
1005432283129
],
[
20150611,
5106.036,
5101.44,
5122.457,
5050.765,
5121.593,
563990522,
974670611914
],
[
20150612,
5121.593,
5143.343,
5178.191,
5103.401,
5166.35,
625627854,
1060164606810
],
[
20150615,
5166.35,
5174.418,
5176.795,
5048.742,
5062.993,
637803984,
1064987693351
],
[
20150616,
5062.993,
5004.412,
5029.684,
4842.1,
4887.432,
550801407,
895420555855
],
[
20150617,
4887.432,
4890.551,
4983.658,
4767.216,
4967.898,
537101168,
830266749716
],
[
20150618,
4967.898,
4942.52,
4966.767,
4780.873,
4785.356,
507440899,
785845075220
],
[
20150619,
4785.356,
4689.929,
4744.081,
4476.501,
4478.364,
452689626,
685458198736
],
[
20150623,
4478.364,
4471.613,
4577.939,
4264.772,
4576.492,
473526128,
693617191338
],
[
20150624,
4576.492,
4604.579,
4691.768,
4552.129,
4690.15,
543003709,
815062691654
],
[
20150625,
4690.15,
4711.763,
4720.701,
4483.548,
4527.779,
572797533,
865379730764
],
[
20150626,
4527.779,
4399.933,
4456.896,
4139.53,
4192.873,
565217874,
787835743033
],
[
20150629,
4192.873,
4289.771,
4297.475,
3875.05,
4053.03,
673786349,
904271395040
],
[
20150630,
4053.03,
4006.754,
4279.969,
3847.88,
4277.222,
709176633,
941524659857
],
[
20150701,
4277.222,
4214.15,
4317.053,
4043.367,
4053.7,
598769427,
838070926187
],
[
20150702,
4053.7,
4058.624,
4080.387,
3795.253,
3912.767,
586015612,
736006857593
],
[
20150703,
3912.767,
3793.712,
3927.128,
3629.556,
3686.915,
548163111,
648054100385
],
[
20150706,
3686.915,
3975.214,
3975.214,
3653.037,
3775.912,
831139286,
943420425904
],
[
20150707,
3775.912,
3654.778,
3750.57,
3585.399,
3727.125,
698818688,
776072544948
],
[
20150708,
3727.125,
3467.399,
3599.253,
3421.525,
3507.192,
680356922,
700248338565
],
[
20150709,
3507.192,
3432.454,
3748.479,
3373.54,
3709.33,
656914612,
673310983764
],
[
20150710,
3709.33,
3707.458,
3959.22,
3677.435,
3877.803,
586364255,
680434151219
],
[
20150713,
3877.803,
3918.99,
4030.195,
3858.637,
3970.388,
643489007,
782430543340
],
[
20150714,
3970.388,
3958.373,
4035.435,
3855.56,
3924.487,
670558799,
830074682766
],
[
20150715,
3924.487,
3874.968,
3914.273,
3741.25,
3805.703,
601301324,
700536523044
],
[
20150716,
3805.703,
3758.505,
3877.514,
3688.442,
3823.176,
492256200,
569858938110
],
[
20150717,
3823.176,
3831.421,
3994.477,
3814.147,
3957.352,
481726268,
593066980721
],
[
20150720,
3957.352,
3948.421,
4021.326,
3927.121,
3992.11,
539106714,
688255569389
],
[
20150721,
3992.11,
3939.898,
4041.819,
3912.801,
4017.675,
504288028,
646416846829
],
[
20150722,
4017.675,
3996.427,
4042.338,
3960.864,
4026.045,
520732225,
678831919275
],
[
20150723,
4026.045,
4022.268,
4132.612,
4019.038,
4123.923,
563585966,
743531874268
],
[
20150724,
4123.923,
4124.755,
4184.449,
4044.831,
4070.908,
627424860,
843022070389
],
[
20150727,
4070.908,
3985.57,
4051.159,
3720.444,
3725.558,
556003247,
721298088691
],
[
20150728,
3725.558,
3573.143,
3762.526,
3537.358,
3663.002,
563330042,
685057523948
],
[
20150729,
3663.002,
3689.825,
3792.072,
3612.064,
3789.168,
434352085,
557491964594
],
[
20150730,
3789.168,
3773.788,
3844.374,
3685.956,
3705.766,
457943228,
615977923152
],
[
20150731,
3705.766,
3655.667,
3729.512,
3620.165,
3663.726,
350955745,
460472253774
],
[
20150803,
3663.726,
3614.99,
3648.943,
3549.496,
3622.905,
363968731,
445991593475
],
[
20150804,
3622.905,
3621.855,
3757.029,
3601.289,
3756.545,
362901666,
464036242967
],
[
20150805,
3756.545,
3745.646,
3782.352,
3676.39,
3694.573,
366422979,
483850277393
],
[
20150806,
3694.573,
3625.504,
3710.57,
3614.742,
3661.539,
274074663,
357515147167
],
[
20150807,
3661.539,
3692.614,
3756.74,
3686.3,
3744.205,
340757184,
445485029431
],
[
20150810,
3744.205,
3786.033,
3943.624,
3775.854,
3928.415,
497304319,
652622008945
],
[
20150811,
3928.415,
3928.808,
3970.337,
3891.179,
3927.908,
538923460,
712289933154
],
[
20150812,
3927.908,
3881.228,
3937.772,
3871.136,
3886.32,
442688278,
597050259293
],
[
20150813,
3886.32,
3869.911,
3955.789,
3838.159,
3954.556,
430073303,
578685519561
],
[
20150814,
3954.556,
3976.405,
4000.684,
3939.835,
3965.335,
467988217,
647466472559
],
[
20150817,
3965.335,
3947.844,
3994.537,
3907.399,
3993.668,
460432060,
626327680299
],
[
20150818,
3993.668,
3999.134,
4006.337,
3743.394,
3748.164,
543770822,
722467247365
],
[
20150819,
3748.164,
3646.803,
3811.427,
3558.383,
3794.109,
475396239,
599513277258
],
[
20150820,
3794.109,
3754.567,
3788.005,
3663.607,
3664.291,
390063057,
501194992628
],
[
20150821,
3664.291,
3609.959,
3652.837,
3490.54,
3507.744,
369920479,
450616485183
],
[
20150824,
3507.744,
3373.478,
3388.364,
3191.879,
3209.905,
334671792,
358818882677
],
[
20150825,
3209.905,
3004.126,
3123.034,
2947.944,
2964.967,
352325110,
358735780116
],
[
20150826,
2964.967,
2980.794,
3092.041,
2850.714,
2927.288,
466699663,
461788981390
],
[
20150827,
2927.288,
2978.03,
3085.422,
2906.49,
3083.591,
400308398,
404289306103
],
[
20150828,
3083.591,
3125.264,
3235.839,
3102.945,
3232.35,
443136928,
474631023331
],
[
20150831,
3232.35,
3203.559,
3207.862,
3109.163,
3205.986,
397431382,
431068601209
],
[
20150901,
3205.986,
3157.832,
3180.331,
3053.738,
3166.624,
432432468,
420411621758
],
[
20150902,
3166.624,
3027.678,
3194.485,
3019.087,
3160.167,
438170153,
423262356087
],
[
20150907,
3160.167,
3149.38,
3217.579,
3066.304,
3080.42,
296468114,
302689722336
],
[
20150908,
3080.42,
3054.444,
3174.709,
3011.117,
3170.452,
255415465,
263910382052
],
[
20150909,
3170.452,
3182.552,
3256.743,
3165.696,
3243.089,
375327978,
412991428267
],
[
20150910,
3243.089,
3190.553,
3243.281,
3178.904,
3197.893,
273261759,
299581090523
],
[
20150911,
3197.893,
3189.479,
3223.762,
3163.449,
3200.234,
224557822,
252769467178
],
[
20150914,
3200.234,
3221.165,
3229.482,
3049.23,
3114.798,
346631158,
373576802407
],
[
20150915,
3114.798,
3043.805,
3081.703,
2983.92,
3005.172,
249194445,
243904590423
],
[
20150916,
3005.172,
2998.036,
3182.934,
2983.535,
3152.263,
277524524,
281992256964
],
[
20150917,
3152.263,
3131.982,
3204.702,
3085.314,
3086.061,
317602892,
337393270978
],
[
20150918,
3086.061,
3100.28,
3122.048,
3070.336,
3097.917,
209175398,
218442429993
],
[
20150921,
3097.917,
3072.094,
3159.883,
3060.856,
3156.54,
239897354,
259796673584
],
[
20150922,
3156.54,
3161.318,
3213.476,
3152.481,
3185.619,
274786154,
305071324500
],
[
20150923,
3185.619,
3137.723,
3164.041,
3104.744,
3115.888,
236322670,
257560036032
],
[
20150924,
3115.888,
3126.491,
3151.165,
3109.691,
3142.687,
212887723,
231369054767
],
[
20150925,
3142.687,
3130.851,
3149.948,
3062.995,
3092.347,
236263871,
248971120664
],
[
20150928,
3092.347,
3085.567,
3103.069,
3042.31,
3100.756,
156727530,
166422394798
],
[
20150929,
3100.756,
3055.218,
3068.298,
3021.157,
3038.137,
163222673,
169686597162
],
[
20150930,
3038.137,
3052.841,
3073.3,
3039.742,
3052.781,
146642449,
156569197540
],
[
20151008,
3052.781,
3156.075,
3172.281,
3133.127,
3143.357,
234276050,
258830338655
],
[
20151009,
3143.357,
3146.644,
3192.717,
3137.788,
3183.152,
234851445,
256379112141
],
[
20151012,
3183.152,
3193.54,
3318.714,
3188.407,
3287.662,
386294715,
435541019182
],
[
20151013,
3287.662,
3262.156,
3298.626,
3253.249,
3293.23,
297153133,
334806099305
],
[
20151014,
3293.23,
3280.02,
3307.315,
3256.253,
3262.441,
295077739,
330277519398
],
[
20151015,
3262.441,
3255.032,
3338.297,
3254.392,
3338.073,
316283851,
362565554134
],
[
20151016,
3338.073,
3358.297,
3393.018,
3334.854,
3391.352,
395460575,
459447813308
],
[
20151019,
3391.352,
3401.627,
3423.402,
3355.566,
3386.7,
378112183,
453303626902
],
[
20151020,
3386.7,
3377.547,
3425.516,
3357.861,
3425.33,
318973758,
383582515358
],
[
20151021,
3425.33,
3428.561,
3447.258,
3265.436,
3320.676,
458455428,
518509230404
],
[
20151022,
3320.676,
3292.291,
3373.776,
3282.993,
3368.739,
323739341,
375452024664
],
[
20151023,
3368.739,
3377.548,
3422.022,
3360.218,
3412.434,
347372854,
425263086325
],
[
20151026,
3412.434,
3448.649,
3457.517,
3402,
3429.581,
365560853,
453942506416
],
[
20151027,
3429.581,
3409.137,
3441.565,
3332.616,
3434.336,
328172768,
408887226414
],
[
20151028,
3434.336,
3417.011,
3439.758,
3367.231,
3375.196,
293523284,
361656185764
],
[
20151029,
3375.196,
3387.774,
3411.714,
3362.509,
3387.315,
235676026,
294508414230
],
[
20151030,
3387.315,
3380.284,
3417.201,
3346.591,
3382.561,
243595118,
307266773445
],
[
20151102,
3382.561,
3337.578,
3391.064,
3322.312,
3325.085,
230951129,
286019328065
],
[
20151103,
3325.085,
3330.316,
3346.275,
3302.184,
3316.695,
192897428,
244360566383
],
[
20151104,
3316.695,
3325.619,
3459.646,
3325.619,
3459.64,
339078730,
426104385846
],
[
20151105,
3459.64,
3459.215,
3585.657,
3455.525,
3522.819,
553254947,
678674611498
],
[
20151106,
3522.819,
3514.436,
3596.382,
3508.827,
3590.032,
429167033,
543282200893
],
[
20151109,
3590.032,
3588.498,
3673.76,
3588.498,
3646.881,
503016682,
636184062179
],
[
20151110,
3646.881,
3617.396,
3669.533,
3607.891,
3640.485,
429746576,
560055120132
],
[
20151111,
3640.485,
3635.004,
3654.877,
3605.621,
3650.249,
360972651,
467822205458
],
[
20151112,
3650.249,
3656.817,
3659.315,
3603.228,
3632.902,
361717600,
482832626445
],
[
20151113,
3632.902,
3600.764,
3632.556,
3564.809,
3580.839,
345870933,
468668655554
],
[
20151116,
3580.839,
3522.461,
3607.612,
3519.421,
3606.957,
276187057,
369421833778
],
[
20151117,
3606.957,
3629.977,
3678.273,
3598.068,
3604.795,
383575468,
521520359621
],
[
20151118,
3604.795,
3605.061,
3617.069,
3558.697,
3568.468,
297580734,
392338754802
],
[
20151119,
3568.468,
3573.776,
3618.213,
3561.044,
3617.062,
247915576,
328442613169
],
[
20151120,
3617.062,
3620.791,
3640.529,
3607.915,
3630.5,
310801972,
413910905746
],
[
20151123,
3630.5,
3630.867,
3654.754,
3598.871,
3610.32,
315997474,
414148234284
],
[
20151124,
3610.32,
3602.887,
3616.484,
3563.104,
3616.113,
248810524,
327758498321
],
[
20151125,
3616.113,
3614.068,
3648.367,
3607.518,
3647.93,
273024857,
380802940006
],
[
20151126,
3647.93,
3659.574,
3668.376,
3629.865,
3635.552,
306761582,
426247412274
],
[
20151127,
3635.552,
3616.544,
3621.897,
3412.427,
3436.303,
354287525,
464311247676
],
[
20151130,
3436.303,
3433.855,
3470.371,
3327.812,
3445.405,
304197903,
387503652774
],
[
20151201,
3445.405,
3442.441,
3483.414,
3417.545,
3456.309,
252390755,
330256746807
],
[
20151202,
3456.309,
3450.278,
3538.847,
3427.661,
3536.905,
301491480,
369183037702
],
[
20151203,
3536.905,
3525.727,
3591.73,
3517.23,
3584.824,
281111255,
338859090634
],
[
20151204,
3584.824,
3558.149,
3568.97,
3510.412,
3524.992,
251736411,
319766835715
],
[
20151207,
3524.992,
3529.806,
3543.945,
3506.625,
3536.927,
208302579,
280561587976
],
[
20151208,
3536.927,
3518.648,
3518.648,
3466.79,
3470.07,
224367310,
297821727299
],
[
20151209,
3470.07,
3462.583,
3495.702,
3454.879,
3472.439,
195698845,
267854865116
],
[
20151210,
3472.439,
3469.806,
3503.654,
3446.273,
3455.495,
200427517,
279499705670
],
[
20151211,
3455.495,
3441.597,
3455.548,
3410.924,
3434.581,
182908878,
245076424379
],
[
20151214,
3434.581,
3403.507,
3521.779,
3399.28,
3520.668,
215374620,
279213529503
],
[
20151215,
3520.668,
3518.126,
3529.961,
3496.854,
3510.354,
200471341,
276274949122
],
[
20151216,
3510.354,
3522.091,
3538.689,
3506.291,
3516.187,
193482310,
265288652705
],
[
20151217,
3516.187,
3533.628,
3583.408,
3533.628,
3579.999,
283856476,
381439613286
],
[
20151218,
3579.999,
3574.94,
3614.698,
3568.161,
3578.964,
273707904,
365385805992
],
[
20151221,
3578.964,
3568.581,
3651.056,
3565.751,
3642.472,
299849280,
398316970721
],
[
20151222,
3642.472,
3645.99,
3652.635,
3616.87,
3651.767,
261178763,
360846042356
],
[
20151223,
3651.767,
3653.282,
3684.567,
3633.025,
3636.089,
298201801,
419902925873
],
[
20151224,
3636.089,
3631.313,
3640.221,
3572.277,
3612.485,
227785225,
315421252147
],
[
20151225,
3612.485,
3614.054,
3635.256,
3601.738,
3627.914,
198451111,
274660042605
],
[
20151228,
3627.914,
3635.769,
3641.588,
3533.779,
3533.779,
269983278,
369042819409
],
[
20151229,
3533.779,
3528.395,
3564.171,
3515.52,
3563.736,
182551923,
250938907269
],
[
20151230,
3563.736,
3566.731,
3573.684,
3538.112,
3572.876,
187889609,
267787665269
],
[
20151231,
3572.876,
3570.467,
3580.602,
3538.353,
3539.182,
176963659,
254031073828
],
[
20160104,
3539.182,
3536.589,
3538.689,
3295.741,
3296.258,
184418423,
240929155215
],
[
20160105,
3296.258,
3196.651,
3328.139,
3189.605,
3287.711,
266882083,
328417226081
],
[
20160106,
3287.711,
3291.195,
3362.974,
3288.933,
3361.84,
238886670,
285243223391
],
[
20160107,
3361.84,
3309.657,
3309.657,
3115.885,
3125.002,
70569123,
79981988654
],
[
20160108,
3125.002,
3194.625,
3235.451,
3056.878,
3186.412,
286440822,
324167135447
],
[
20160111,
3186.412,
3131.853,
3166.215,
3016.697,
3016.704,
271643691,
286379628143
],
[
20160112,
3016.704,
3026.159,
3047.664,
2978.463,
3022.861,
207659622,
224135432095
],
[
20160113,
3022.861,
3041.107,
3059.015,
2949.29,
2949.597,
194282106,
208376044623
],
[
20160114,
2949.597,
2874.049,
3012.293,
2867.553,
3007.649,
212905644,
218013656655
],
[
20160115,
3007.649,
2988.048,
3001.708,
2883.868,
2900.97,
198721697,
206603969247
],
[
20160118,
2900.97,
2847.5389,
2945.4496,
2844.7042,
2913.8367,
164699694,
173619962652.6
],
[
20160119,
2913.8367,
2914.4078,
3012.0684,
2906.4038,
3007.7393,
205279703,
222674800351.4
],
[
20160120,
3007.7393,
2993.0138,
3016.2827,
2951.9219,
2976.6938,
216505474,
234562924579.4
],
[
20160121,
2976.6938,
2934.3912,
2998.7904,
2880.0848,
2880.4816,
191675668,
203634572944.7
],
[
20160122,
2880.4816,
2911.1123,
2931.3587,
2851.7325,
2916.5624,
159810734,
170062245379.9
],
[
20160125,
2916.5624,
2934.0781,
2955.7826,
2911.8286,
2938.5149,
153039057,
164023396460.6
],
[
20160126,
2938.5149,
2907.7177,
2911.9907,
2743.8393,
2749.7854,
210836054,
212608150650.2
],
[
20160127,
2749.7854,
2756.082,
2768.7719,
2638.3016,
2735.5578,
215722046,
207426675004.1
],
[
20160128,
2735.5578,
2711.1582,
2740.5358,
2647.4931,
2655.6609,
171120280,
167357413390
],
[
20160129,
2655.6609,
2652.8544,
2755.3665,
2649.7905,
2737.5996,
186673106,
180006812612.2
],
[
20160201,
2737.5996,
2730.9844,
2735.2551,
2655.6234,
2688.8536,
156383744,
152830741553.6
],
[
20160202,
2688.8536,
2687.9817,
2755.1591,
2687.9817,
2749.5703,
158078211,
158936802658.5
],
[
20160203,
2749.5703,
2719.5737,
2746.072,
2696.8835,
2739.2469,
148397217,
146627121739
],
[
20160204,
2739.2469,
2751.4317,
2793.2981,
2751.3135,
2781.0227,
170382018,
175347388382.9
],
[
20160205,
2781.0227,
2783.0761,
2790.061,
2762.1597,
2763.492,
141186284,
145553630916.2
],
[
20160215,
2763.492,
2684.9614,
2760.359,
2682.09,
2746.1958,
129263932,
129321056010
],
[
20160216,
2746.1958,
2758.579,
2840.6224,
2758.579,
2836.5705,
195961614,
198969133396.8
],
[
20160217,
2836.5705,
2829.7636,
2868.701,
2824.3556,
2867.3379,
216909925,
225964250082.8
],
[
20160218,
2867.3379,
2881.7769,
2893.2148,
2857.6989,
2862.8927,
219203873,
230775052843
],
[
20160219,
2862.8927,
2854.904,
2872.7236,
2840.4876,
2860.0208,
163391413,
178424845383
],
[
20160222,
2860.0208,
2888.5984,
2933.9638,
2880.3474,
2927.175,
232176042,
238682816534.8
],
[
20160223,
2927.175,
2925.7082,
2928.048,
2872.2816,
2903.3313,
199740663,
211548952172.3
],
[
20160224,
2903.3313,
2889.8846,
2929.8712,
2872.2741,
2928.896,
213410384,
227851643589.7
],
[
20160225,
2928.896,
2922.2372,
2922.2372,
2729.8506,
2741.2454,
270284416,
271767143332
],
[
20160226,
2741.2454,
2760.0575,
2784.7525,
2715.8743,
2767.2097,
191110472,
190068987759.7
],
[
20160229,
2767.2097,
2754.8137,
2755.8898,
2638.9631,
2687.9788,
207410709,
194640196394.5
],
[
20160301,
2687.9788,
2688.3799,
2747.5621,
2668.7574,
2733.17,
187207443,
182185538135.6
],
[
20160302,
2733.17,
2733.767,
2852.7001,
2732.5388,
2849.6811,
270961783,
259318766546.7
],
[
20160303,
2849.6811,
2847.3305,
2878.445,
2840.8741,
2859.7582,
287478210,
279971936075.1
],
[
20160304,
2859.7582,
2848.5384,
2880.3719,
2808.8493,
2874.1468,
312495169,
294982112798.1
],
[
20160307,
2874.1468,
2886.6403,
2911.8386,
2871.3462,
2897.3395,
217466836,
208559323363.8
],
[
20160308,
2897.3395,
2895.6664,
2902.6212,
2802.5628,
2901.387,
233482661,
220513953725.9
],
[
20160309,
2901.387,
2839.4112,
2863.0147,
2811.7175,
2862.556,
183355383,
177072557883.1
],
[
20160310,
2862.556,
2847.567,
2863.1763,
2803.4764,
2804.7255,
138979461,
141812410338
],
[
20160311,
2804.7255,
2781.6004,
2815.6074,
2772.5512,
2810.3074,
127247554,
128450313770.9
],
[
20160314,
2810.3074,
2830.0836,
2889.8164,
2823.0282,
2859.499,
194816030,
202793146786.4
],
[
20160315,
2859.499,
2853.9776,
2865.787,
2819.7949,
2864.3684,
163386667,
170219522403.2
],
[
20160316,
2864.3684,
2858.7085,
2881.5293,
2854.1919,
2870.43,
186492535,
190193858282
],
[
20160317,
2870.43,
2875.4108,
2921.0002,
2857.1913,
2904.8319,
200290213,
213843633129.8
],
[
20160318,
2904.8319,
2915.5177,
2971.5508,
2908.7416,
2955.1498,
313332735,
328241161495.9
],
[
20160321,
2955.1498,
2978.4554,
3028.3215,
2973.7575,
3018.8017,
352400438,
380823080412.4
],
[
20160322,
3018.8017,
3001.63,
3019.1008,
2988.4256,
2999.3628,
270377322,
311025315981.7
],
[
20160323,
2999.3628,
2991.1685,
3012.5596,
2980.8554,
3009.9604,
216977462,
256328163094
],
[
20160324,
3009.9604,
2986.801,
2998.1537,
2960.5366,
2960.9704,
237006403,
274795125596.6
],
[
20160325,
2960.9704,
2956.1997,
2981.4077,
2952.1057,
2979.4343,
175074344,
200818437455.8
],
[
20160328,
2979.4343,
2988.0104,
3008.1675,
2948.5259,
2957.82,
202021241,
232323731400.7
],
[
20160329,
2957.82,
2956.7052,
2962.2029,
2905.2513,
2919.8318,
182965345,
201625833178.6
],
[
20160330,
2919.8318,
2941.2177,
3001.1055,
2941.2177,
3000.6449,
210371451,
234410621023.9
],
[
20160331,
3000.6449,
3009.3672,
3023.4086,
2992.9155,
3003.9152,
220413445,
252219758271.9
],
[
20160401,
3003.9152,
2997.0883,
3009.6729,
2956.247,
3009.5298,
206545866,
217520534019.9
],
[
20160405,
3009.5298,
3000.9382,
3057.3297,
2993.1476,
3053.0654,
256730344,
276654687085.3
],
[
20160406,
3053.0654,
3039.7449,
3059.7937,
3029.0049,
3050.592,
232262051,
254914554280.4
],
[
20160407,
3050.592,
3058.3388,
3062.3579,
3007.0603,
3008.42,
220919506,
243961813691.2
],
[
20160408,
3008.42,
2988.2,
2996.1706,
2960.46,
2984.9582,
187904633,
207337095111
],
[
20160411,
2984.9582,
3006.909,
3048.9766,
3006.909,
3033.957,
220018324,
252328393481.7
],
[
20160412,
3033.957,
3031.3013,
3036.8249,
3001.3151,
3023.6464,
182718668,
207079807861.9
],
[
20160413,
3023.6464,
3041.3584,
3097.1648,
3041.3584,
3066.6381,
310003246,
331420683224.1
],
[
20160414,
3066.6381,
3080.09,
3086.6975,
3056.9886,
3082.3615,
208237830,
235056056273.8
],
[
20160415,
3082.3615,
3085.0263,
3089.9509,
3066.8721,
3078.1166,
189613051,
224141313373.4
],
[
20160418,
3078.1166,
3058.4629,
3058.4629,
3022.9701,
3033.6604,
183304512,
208613086291.1
],
[
20160419,
3033.6604,
3047.1326,
3054.5032,
3024.8951,
3042.8232,
156533200,
180948014276
],
[
20160420,
3042.8232,
3050.3805,
3055.689,
2905.0485,
2972.5837,
283144219,
311154870354.3
],
[
20160421,
2972.5837,
2954.3703,
2990.6729,
2943.464,
2952.8911,
189406849,
206477126880
],
[
20160422,
2952.8911,
2933.0349,
2960.2089,
2926.7759,
2959.24,
137211668,
148800430844.8
],
[
20160425,
2959.24,
2949.9727,
2954.0921,
2917.0202,
2946.6704,
125856243,
140638756290
],
[
20160426,
2946.6704,
2944.7156,
2965.4291,
2933.9707,
2964.6997,
117711604,
134292458712.8
],
[
20160427,
2964.6997,
2967.1902,
2976.0221,
2949.4322,
2953.6709,
130867640,
150286301521
],
[
20160428,
2953.6709,
2955.7421,
2959.5123,
2916.3744,
2945.5886,
138663274,
154614698978.2
],
[
20160429,
2945.5886,
2935.3756,
2950.5761,
2930.3565,
2938.3235,
109310628,
128502732169
],
[
20160503,
2938.3235,
2940.3923,
2993.5346,
2929.8148,
2992.6432,
168703643,
195816604812.9
],
[
20160504,
2992.6432,
2983.0266,
3004.4184,
2978.3295,
2991.2721,
165407106,
189046374911.1
],
[
20160505,
2991.2721,
2987.0224,
2999.1181,
2977.1998,
2997.8416,
144831383,
163113776353
],
[
20160506,
2997.8416,
2998.4022,
3003.5904,
2913.0361,
2913.2476,
206796498,
234077433966
],
[
20160509,
2913.2476,
2896.1623,
2896.1623,
2821.8261,
2832.1125,
180378330,
188705685661.6
],
[
20160510,
2832.1125,
2822.3273,
2845.2376,
2820.1642,
2832.5912,
120829310,
128535266099.7
],
[
20160511,
2832.5912,
2843.5448,
2857.2539,
2818.6989,
2837.0372,
135795466,
146022521906.2
],
[
20160512,
2837.0372,
2812.1083,
2839.2763,
2781.2362,
2835.8618,
136337655,
140838630936.3
],
[
20160513,
2835.8618,
2828.4615,
2850.0929,
2814.1146,
2827.1087,
114319710,
123692646942.1
],
[
20160516,
2827.1087,
2816.7754,
2851.229,
2804.9907,
2850.8617,
114653592,
126844299053.5
],
[
20160517,
2850.8617,
2850.9264,
2860.3205,
2832.4592,
2843.6841,
123369064,
140000997864.8
],
[
20160518,
2843.6841,
2828.178,
2828.2552,
2781.4165,
2807.5141,
140487826,
149396820877.5
],
[
20160519,
2807.5141,
2802.3147,
2829.4023,
2801.5475,
2806.9061,
111595071,
124151052179.7
],
[
20160520,
2806.9061,
2792.8883,
2825.9517,
2785.0795,
2825.4831,
108700899,
123794592280.7
],
[
20160523,
2825.4831,
2826.3123,
2848.0713,
2826.2562,
2843.645,
120470455,
139950365055
],
[
20160524,
2843.645,
2839.6823,
2839.695,
2807.1878,
2821.6663,
111452445,
121096058812.8
],
[
20160525,
2821.6663,
2835.0293,
2843.165,
2807.7488,
2815.0863,
103527265,
117767628729.6
],
[
20160526,
2815.0863,
2813.5431,
2827.0916,
2780.7634,
2822.4429,
114766797,
127105183329.7
],
[
20160527,
2822.4429,
2817.9684,
2832.7994,
2809.7992,
2821.046,
109845823,
123858864608.9
],
[
20160530,
2821.046,
2814.6507,
2830.9697,
2794.6608,
2822.4509,
106319589,
115587479345.6
],
[
20160531,
2822.4509,
2822.5927,
2917.1351,
2822.5927,
2916.616,
215260341,
236528504778.9
],
[
20160601,
2916.616,
2917.1541,
2929.0759,
2909.5121,
2913.5077,
188386421,
219868045395.6
],
[
20160602,
2913.5077,
2911.2193,
2925.6702,
2906.5242,
2925.2293,
159716916,
185084899734
],
[
20160603,
2925.2293,
2929.7881,
2945.5193,
2915.185,
2938.682,
172021023,
211302476505.8
],
[
20160606,
2938.682,
2940.9943,
2945.9416,
2922.2833,
2934.0979,
141993742,
172426791396.2
],
[
20160607,
2934.0979,
2936.2821,
2938.444,
2923.502,
2936.0449,
132987867,
163605603317.8
],
[
20160608,
2936.0449,
2932.3761,
2937.9863,
2908.3666,
2927.159,
143046071,
177377309481.7
],
[
20160613,
2927.159,
2897.2731,
2911.1582,
2832.5072,
2833.0707,
169255434,
198547765494.7
],
[
20160614,
2833.0707,
2824.2285,
2843.4558,
2822.0609,
2842.1886,
119755274,
138531751700.7
],
[
20160615,
2842.1886,
2814.6931,
2894.2639,
2811.7808,
2887.2101,
166671069,
197199330847.9
],
[
20160616,
2887.2101,
2878.4023,
2887.7426,
2865.3878,
2872.8166,
173882767,
201957154966.2
],
[
20160617,
2872.8166,
2873.0089,
2900.2993,
2872.1845,
2885.105,
171472517,
195432492227.1
],
[
20160620,
2885.105,
2887.6358,
2891.6583,
2864.0199,
2888.8091,
136571051,
163734439569.8
],
[
20160621,
2888.8091,
2898.3837,
2919.302,
2869.1759,
2878.5575,
164359089,
198201921486.2
],
[
20160622,
2878.5575,
2872.7337,
2905.978,
2869.5133,
2905.5495,
130590424,
156339384141.6
],
[
20160623,
2905.5495,
2902.3979,
2904.1115,
2878.661,
2891.9602,
136137375,
163680266690.7
],
[
20160624,
2891.9602,
2883.759,
2899.5689,
2807.5976,
2854.2864,
190842609,
214913449682.3
],
[
20160627,
2854.2864,
2840.5585,
2895.731,
2840.2765,
2895.7033,
156697472,
189854731207
],
[
20160628,
2895.7033,
2885.0112,
2913.5817,
2878.8243,
2912.5574,
173871047,
211079306342.7
],
[
20160629,
2912.5574,
2918.5337,
2933.9974,
2915.0618,
2931.5923,
193215586,
223406351275.2
],
[
20160630,
2931.5923,
2931.4805,
2938.1374,
2922.3124,
2929.6057,
154464930,
187459798100.4
],
[
20160701,
2929.6057,
2931.8016,
2944.9894,
2925.8101,
2932.4758,
141246227,
173006184793.5
],
[
20160704,
2932.4758,
2924.293,
2992.4978,
2922.5196,
2988.604,
222017132,
253150365202.3
],
[
20160705,
2988.604,
2991.7524,
3010.275,
2990.6416,
3006.3919,
235204450,
270418011628.9
],
[
20160706,
3006.3919,
2998.5207,
3017.6523,
2984.8278,
3017.2924,
212370920,
246497840950.6
],
[
20160707,
3017.2924,
3009.3533,
3024.1087,
2994.6426,
3016.8467,
222681667,
270197134237.9
],
[
20160708,
3016.8467,
3000.3263,
3001.5506,
2983.881,
2988.0939,
168986859,
209672668128.5
],
[
20160711,
2988.0939,
2993.7489,
3022.9439,
2990.9071,
2994.9167,
224338224,
271916499903.8
],
[
20160712,
2994.9167,
2992.5195,
3049.6814,
2984.4205,
3049.381,
259486295,
288656744057.1
],
[
20160713,
3049.381,
3049.5128,
3069.0469,
3048.1991,
3060.6893,
253659384,
279350871891.3
],
[
20160714,
3060.6893,
3054.9748,
3057.0458,
3036.5234,
3054.0182,
180194804,
208939031309.6
],
[
20160715,
3054.0182,
3056.6817,
3062.6832,
3044.5375,
3054.296,
172866398,
202840549579.9
],
[
20160718,
3054.296,
3047.6373,
3058.3214,
3031.6388,
3043.5643,
177496562,
206667709265.2
],
[
20160719,
3043.5643,
3040.2257,
3043.5999,
3014.2889,
3036.5979,
155361466,
187206723213.6
],
[
20160720,
3036.5979,
3034.7139,
3042.997,
3022.6309,
3027.8995,
138242815,
171472917220.5
],
[
20160721,
3027.8995,
3027.6042,
3053.3336,
3027.3676,
3039.0091,
163767370,
200278455546.2
],
[
20160722,
3039.0091,
3038.1182,
3039.27,
3007.4567,
3012.8157,
162010181,
197517350359.6
],
[
20160725,
3012.8157,
3008.0937,
3027.1228,
3003.2921,
3015.8278,
144206582,
175422000818.7
],
[
20160726,
3015.8278,
3014.0397,
3050.6145,
3013.8021,
3050.1661,
156694506,
185474467704.9
],
[
20160727,
3050.1661,
3050.3675,
3057.4237,
2939.2273,
2991.9991,
280160915,
316811388907.4
],
[
20160728,
2991.9991,
2980.5012,
3003.3631,
2968.182,
2994.3234,
190564950,
217626998763.2
],
[
20160729,
2994.3234,
2992.5355,
3000.0546,
2972.9166,
2979.3388,
150101534,
170198566552.1
],
[
20160801,
2979.3388,
2971.9491,
2972.8751,
2931.9633,
2953.3854,
147407763,
162372674322.8
],
[
20160802,
2953.3854,
2950.0796,
2971.2787,
2946.6365,
2971.2787,
115468900,
129266872710.8
],
[
20160803,
2971.2787,
2963.2145,
2981.1555,
2956.7856,
2978.4608,
141141332,
159088262524.9
],
[
20160804,
2978.4608,
2976.4096,
2982.8601,
2958.9332,
2982.4261,
133933301,
153307963506.7
],
[
20160805,
2982.4261,
2978.7776,
2991.6767,
2971.5638,
2976.6962,
141857101,
161795980405.4
],
[
20160808,
2976.6962,
2972.6248,
3004.7182,
2959.0477,
3004.2767,
155729833,
172089654259.4
],
[
20160809,
3004.2767,
3001.3063,
3025.9108,
2998.6766,
3025.6805,
169995446,
187716865344.4
],
[
20160810,
3025.6805,
3023.4724,
3033.1964,
3017.0903,
3018.7459,
164675165,
184525184722.6
],
[
20160811,
3018.7459,
3013.6776,
3038.0478,
3001.1681,
3002.6376,
161879481,
179861525627.6
],
[
20160812,
3002.6376,
3000.2731,
3051.0541,
2999.039,
3050.6674,
168173657,
179304885162.3
],
[
20160815,
3050.6674,
3056.4835,
3137.4763,
3053.8705,
3125.1952,
297616506,
327991129267.9
],
[
20160816,
3125.1952,
3130.5333,
3140.4408,
3102.0653,
3110.0369,
278328934,
308544861178.4
],
[
20160817,
3110.0369,
3106.9911,
3114.2545,
3090.2811,
3109.5549,
213839637,
243405250611.7
],
[
20160818,
3109.5549,
3107.7527,
3125.5812,
3093.3171,
3104.1138,
229359081,
256969677016.8
],
[
20160819,
3104.1138,
3100.3912,
3113.3438,
3082.771,
3108.102,
194347453,
212050971111.3
],
[
20160822,
3108.102,
3107.3812,
3112.7395,
3083.5932,
3084.8051,
185387927,
207638874518
],
[
20160823,
3084.8051,
3081.5717,
3101.1095,
3073.5292,
3089.7055,
161368965,
179183487674.6
],
[
20160824,
3089.7055,
3092.0197,
3097.1483,
3079.5478,
3085.8804,
145707440,
168362528488.1
],
[
20160825,
3085.8804,
3073.4441,
3073.4441,
3041.5053,
3068.3294,
174032980,
200859751351.1
],
[
20160826,
3068.3294,
3069.8504,
3087.6522,
3063.894,
3070.3088,
149663901,
176309498242
],
[
20160829,
3070.3088,
3068.4602,
3074.9433,
3058.7853,
3070.0273,
144500007,
166397346221.8
],
[
20160830,
3070.0273,
3071.4404,
3082.9879,
3065.9713,
3074.6768,
140434811,
163878823043.5
],
[
20160831,
3074.6768,
3072.9164,
3087.6977,
3063.3963,
3085.491,
141368609,
168986117678.3
],
[
20160901,
3085.491,
3083.9606,
3088.7043,
3062.8763,
3063.3054,
155191093,
177093295279.8
],
[
20160902,
3063.3054,
3057.4945,
3072.5258,
3050.4924,
3067.352,
150446920,
170592139865.3
],
[
20160905,
3067.352,
3070.707,
3085.4853,
3065.329,
3072.0953,
144963317,
161243675296.8
],
[
20160906,
3072.0953,
3071.0554,
3095.5092,
3053.1868,
3090.7127,
172908524,
193057729107.8
],
[
20160907,
3090.7127,
3091.3287,
3105.6775,
3087.8794,
3091.9281,
186956763,
207162121473.9
],
[
20160908,
3091.9281,
3089.9529,
3096.7832,
3083.9015,
3095.9543,
145883771,
165944472733.8
],
[
20160909,
3095.9543,
3095.4269,
3101.7922,
3078.2183,
3078.8548,
160692924,
182056232519.7
],
[
20160912,
3078.8548,
3037.5073,
3040.9522,
2999.9288,
3021.9771,
206012086,
221846569008.4
],
[
20160913,
3021.9771,
3025.0345,
3029.7208,
3008.7405,
3023.5095,
135387580,
152791306018.3
],
[
20160914,
3023.5095,
3008.9044,
3017.9447,
2995.4156,
3002.8486,
133413401,
148148969908.6
],
[
20160919,
3002.8486,
3005.3228,
3026.6512,
3005.3228,
3026.0513,
119225027,
133168828076.1
],
[
20160920,
3026.0513,
3027.1717,
3027.8165,
3015.8804,
3022.9995,
118924117,
139662303158.1
],
[
20160921,
3022.9995,
3021.5762,
3032.4503,
3017.5408,
3025.8736,
115721213,
134133726402.5
],
[
20160922,
3025.8736,
3038.422,
3054.4351,
3035.0703,
3042.3132,
139309554,
159031064131.6
],
[
20160923,
3042.3132,
3044.7858,
3046.8047,
3032.8023,
3033.8956,
125590976,
147377736332.4
],
[
20160926,
3033.8956,
3028.2428,
3028.2428,
2980.1169,
2980.4295,
144330286,
162257246418.7
],
[
20160927,
2980.4295,
2974.593,
2998.2333,
2969.1321,
2998.1723,
121701450,
133372708393.9
],
[
20160928,
2998.1723,
3000.6954,
3000.6954,
2984.3206,
2987.8576,
104625697,
116437377488.2
],
[
20160929,
2987.8576,
2992.1683,
3009.1984,
2991.9088,
2998.4827,
113213919,
122728570070
],
[
20160930,
2998.4827,
2994.2507,
3009.1953,
2993.0617,
3004.703,
101333562,
112794538478.3
],
[
20161010,
3004.703,
3020.4566,
3048.2358,
3014.6198,
3048.1428,
160051104,
175521792579.8
],
[
20161011,
3048.1428,
3051.6216,
3066.104,
3048.0175,
3065.2497,
167273496,
183787648349.5
],
[
20161012,
3065.2497,
3057.3163,
3060.5142,
3048.8881,
3058.4981,
142493577,
159982961360.5
],
[
20161013,
3058.4981,
3057.9724,
3064.9989,
3052.6403,
3061.3458,
154756725,
166335869075.1
],
[
20161014,
3061.3458,
3056.9927,
3064.7895,
3043.1841,
3063.8086,
155373705,
163792994643.2
],
[
20161017,
3063.8086,
3064.691,
3068.812,
3033.7532,
3041.1663,
163733265,
180594077050.8
],
[
20161018,
3041.1663,
3037.4036,
3084.1867,
3037.4036,
3083.8751,
182042460,
196036127965.9
],
[
20161019,
3083.8751,
3085.749,
3096.2228,
3076.7705,
3084.7189,
182470143,
197481136362.2
],
[
20161020,
3084.7189,
3084.9076,
3089.682,
3076.2949,
3084.4577,
160691364,
177674542709.7
],
[
20161021,
3084.4577,
3081.3891,
3101.8486,
3069.2669,
3090.9412,
187388072,
201953662395.2
],
[
20161024,
3090.9412,
3092.0466,
3137.0335,
3090.7864,
3128.2467,
240522349,
250354393568.3
],
[
20161025,
3128.2467,
3127.9684,
3132.5046,
3121.0499,
3131.9385,
203380898,
220861464075.3
],
[
20161026,
3131.9385,
3129.8382,
3129.8382,
3110.3874,
3116.3119,
191663263,
215767706368.8
],
[
20161027,
3116.3119,
3112.6028,
3114.7587,
3100.3918,
3112.3498,
158008789,
182237125269
],
[
20161028,
3112.3498,
3111.7035,
3128.6427,
3101.2371,
3104.2703,
181774123,
212593009854.6
],
[
20161031,
3104.2703,
3097.1881,
3102.3015,
3081.0722,
3100.492,
151506764,
178427745443.5
],
[
20161101,
3100.492,
3101.6639,
3122.6147,
3097.0423,
3122.4356,
160232032,
195831592264.7
],
[
20161102,
3122.4356,
3115.7291,
3118.9773,
3099.8196,
3102.7326,
182722067,
221676542064.6
],
[
20161103,
3102.7326,
3096.765,
3140.9298,
3094.1025,
3128.9356,
222986260,
265820360415
],
[
20161104,
3128.9356,
3126.3489,
3141.3337,
3119.5354,
3125.3167,
197683197,
239043257281
],
[
20161107,
3125.3167,
3124.892,
3139.2017,
3117.0961,
3133.3326,
179418490,
210602324385
],
[
20161108,
3133.3326,
3140.9435,
3156.8812,
3134.9547,
3147.8875,
190846979,
221585117190.2
],
[
20161109,
3147.8875,
3146.0775,
3146.9497,
3096.9466,
3128.3702,
241114958,
277229392734.5
],
[
20161110,
3128.3702,
3148.544,
3172.3085,
3148.544,
3171.282,
244192602,
285992810523.4
],
[
20161111,
3171.282,
3169.4007,
3202.7401,
3166.0696,
3196.0436,
310854579,
343773951274.2
],
[
20161114,
3196.0436,
3187.7093,
3221.4584,
3186.7956,
3210.371,
329608313,
346974628516.5
],
[
20161115,
3210.371,
3209.9546,
3214.292,
3195.0353,
3206.9858,
240886350,
267003870859.2
],
[
20161116,
3206.9858,
3208.4973,
3210.8927,
3195.4105,
3205.0572,
221766993,
244854511188
],
[
20161117,
3205.0572,
3198.4985,
3211.0527,
3187.2056,
3208.4525,
214206240,
226775851180.3
],
[
20161118,
3208.4525,
3207.1933,
3212.394,
3187.4963,
3192.8559,
209826639,
235352062308.3
],
[
20161121,
3192.8559,
3188.4964,
3229.7568,
3188.2799,
3218.1477,
230652844,
263177808131.2
],
[
20161122,
3218.1477,
3220.9825,
3249.6765,
3220.9825,
3248.3517,
261631547,
292484830639.7
],
[
20161123,
3248.3517,
3247.9448,
3262.8788,
3231.5863,
3241.1366,
249959592,
277942467717.1
],
[
20161124,
3241.1366,
3237.428,
3257.8574,
3232.869,
3241.7359,
232324527,
267224712392
],
[
20161125,
3241.7359,
3241.2433,
3262.4379,
3209.5979,
3261.9378,
233921601,
259117040399.8
],
[
20161128,
3261.9378,
3270.0471,
3288.3372,
3267.6736,
3276.9996,
281551253,
300460150893.5
],
[
20161129,
3276.9996,
3269.2339,
3301.2133,
3263.3973,
3282.9238,
320836287,
348149349669.8
],
[
20161130,
3282.9238,
3272.1422,
3277.2694,
3239.5206,
3250.0344,
243576053,
262808738180.6
],
[
20161201,
3250.0344,
3257.0268,
3279.6707,
3256.2555,
3273.3093,
237759864,
261553934531
],
[
20161202,
3273.3093,
3270.1205,
3279.7137,
3235.277,
3243.8432,
259567205,
281559095556.5
],
[
20161205,
3243.8432,
3203.7844,
3219.5181,
3194.8785,
3204.7092,
223010394,
238598033019.4
],
[
20161206,
3204.7092,
3202.0293,
3215.3114,
3196.5248,
3199.6473,
157572693,
177170154405.9
],
[
20161207,
3199.6473,
3198.4748,
3222.428,
3189.485,
3222.2415,
169072847,
189443846603.2
],
[
20161208,
3222.2415,
3225.5499,
3228.122,
3211.4712,
3215.3658,
170710173,
197802065188.9
],
[
20161209,
3215.3658,
3209.3395,
3244.8013,
3207.0433,
3232.8834,
204023956,
226387156318.1
],
[
20161212,
3232.8834,
3233.6661,
3245.0946,
3149.8955,
3152.9704,
274708461,
294260138539
],
[
20161213,
3152.9704,
3138.9881,
3162.496,
3118.7121,
3155.0374,
185164495,
203175456916.8
],
[
20161214,
3155.0374,
3149.3774,
3170.0208,
3136.348,
3140.5308,
201358887,
219206160238.2
],
[
20161215,
3140.5308,
3125.7568,
3138.7793,
3100.9128,
3117.677,
189990626,
212863239253.6
],
[
20161216,
3117.677,
3111.5145,
3128.8735,
3106.3464,
3122.9815,
164988699,
189844752855.5
],
[
20161219,
3122.9815,
3120.6963,
3125.284,
3110.0817,
3118.0846,
154169716,
174500240650.7
],
[
20161220,
3118.0846,
3115.8984,
3117.0145,
3084.7997,
3102.8759,
157426759,
171611881108.6
],
[
20161221,
3102.8759,
3107.2396,
3140.2512,
3107.2396,
3137.4297,
186706607,
204247805173.5
],
[
20161222,
3137.4297,
3132.1558,
3143.1685,
3126.8872,
3139.558,
167804990,
185981556911
],
[
20161223,
3139.558,
3134.9292,
3138.404,
3103.7476,
3110.1544,
166176769,
189281177497.2
],
[
20161226,
3110.1544,
3095.5787,
3122.8812,
3068.415,
3122.569,
152571881,
170555610887.9
],
[
20161227,
3122.569,
3117.3868,
3127.8828,
3113.7451,
3114.664,
141528939,
162193908540.7
],
[
20161228,
3114.664,
3113.7671,
3118.7818,
3094.5488,
3102.2357,
135727087,
154329653046.9
],
[
20161229,
3102.2357,
3095.8447,
3111.7994,
3087.344,
3096.0968,
132623292,
149919182800.5
],
[
20161230,
3096.0968,
3097.3454,
3108.8393,
3089.9894,
3103.6373,
133267130,
151732781752.7
],
[
20170103,
3103.6373,
3105.3085,
3136.4558,
3105.3085,
3135.9208,
141567187,
159887139471.8
],
[
20170104,
3135.9208,
3133.7873,
3160.1029,
3130.1145,
3158.794,
167860850,
195914292648.1
],
[
20170105,
3158.794,
3157.9063,
3168.5021,
3154.281,
3165.4109,
174727645,
199692026733.3
],
[
20170106,
3165.4109,
3163.7761,
3172.0347,
3153.0253,
3154.321,
183708966,
207296038444.4
],
[
20170109,
3154.321,
3148.5317,
3173.136,
3147.7351,
3171.2362,
171714075,
192110579317.9
],
[
20170110,
3171.2362,
3167.5701,
3174.5781,
3157.3322,
3161.6713,
179759216,
194963216580.4
],
[
20170111,
3161.6713,
3156.6856,
3167.0288,
3136.2667,
3136.7535,
178362221,
189186459361.9
],
[
20170112,
3136.7535,
3133.6015,
3144.9699,
3115.9787,
3119.2886,
148889240,
161922296471.7
],
[
20170113,
3119.2886,
3116.0827,
3130.5146,
3102.1628,
3112.7644,
156274214,
174438553998.8
],
[
20170116,
3112.7644,
3104.4924,
3105.1423,
3044.2912,
3103.428,
257885996,
262826041800.9
],
[
20170117,
3103.428,
3087.0295,
3108.9072,
3072.3384,
3108.7746,
136157861,
154757554735.4
],
[
20170118,
3108.7746,
3104.7664,
3123.7203,
3098.5864,
3113.0123,
131780128,
144546719277.7
],
[
20170119,
3113.0123,
3104.9715,
3115.7778,
3094.0055,
3101.2992,
123851420,
139280461467.4
],
[
20170120,
3101.2992,
3095.8185,
3125.6599,
3095.2147,
3123.1389,
122366777,
141471811350.9
],
[
20170123,
3123.1389,
3125.4209,
3145.8411,
3125.4209,
3136.7748,
132660392,
148145735877.1
],
[
20170124,
3136.7748,
3134.5921,
3149.5312,
3131.2181,
3142.5533,
125973881,
134553852177.1
],
[
20170125,
3142.5533,
3137.6462,
3151.4723,
3133.1911,
3149.5547,
112073827,
126765829992.2
],
[
20170126,
3149.5547,
3149.2167,
3163.1041,
3148.9083,
3159.166,
113876772,
125013193942.4
],
[
20170203,
3159.166,
3160.0816,
3162.6771,
3136.013,
3140.17,
92224736,
108023659889.4
],
[
20170206,
3140.17,
3143.0931,
3158.8433,
3135.3869,
3156.9838,
127198283,
150067694720.7
],
[
20170207,
3156.9838,
3154.4046,
3159.544,
3140.0356,
3153.0878,
128337442,
152559086118.2
],
[
20170208,
3153.0878,
3148.086,
3167.4465,
3132.0333,
3166.9818,
144920187,
170854126256.4
],
[
20170209,
3166.9818,
3164.6875,
3186.838,
3162.5744,
3183.1794,
191640327,
209723158640.6
],
[
20170210,
3183.1794,
3183.0069,
3205.049,
3182.8021,
3196.699,
239348913,
245772163919.5
],
[
20170213,
3196.699,
3198.9946,
3219.4072,
3198.9946,
3216.8394,
220191508,
236158766819.6
],
[
20170214,
3216.8394,
3216.137,
3219.4047,
3205.2853,
3217.928,
188798088,
204253821854.1
],
[
20170215,
3217.928,
3215.4639,
3235.9977,
3206.5606,
3212.9857,
241507706,
257965244460.5
],
[
20170216,
3212.9857,
3210.3567,
3230.2754,
3207.7852,
3229.6184,
216955942,
226587611994.5
],
[
20170217,
3229.6184,
3227.7073,
3238.3959,
3199.4248,
3202.0756,
226228177,
248572751592.4
],
[
20170220,
3202.0756,
3198.9633,
3241.458,
3198.9633,
3239.9613,
232152096,
250276131814.5
],
[
20170221,
3239.9613,
3242.2226,
3254.3355,
3239.8775,
3253.3257,
211673066,
233551176049.7
],
[
20170222,
3253.3257,
3252.6898,
3261.3808,
3243.8398,
3261.2184,
207453776,
234815325823.8
],
[
20170223,
3261.2184,
3258.8319,
3264.0819,
3236.3549,
3251.375,
209179800,
236822582276.1
],
[
20170224,
3251.375,
3246.8603,
3253.9556,
3233.5348,
3253.4327,
186406362,
213839036866.9
],
[
20170227,
3253.4327,
3249.1945,
3251.6543,
3224.0884,
3228.6602,
182581071,
211395715856.2
],
[
20170228,
3228.6602,
3225.9689,
3242.679,
3225.9689,
3241.7331,
151244318,
186019288810
],
[
20170301,
3241.7331,
3240.0726,
3259.9781,
3237.8714,
3246.9335,
190677550,
225940967941.8
],
[
20170302,
3246.9335,
3250.5183,
3256.8074,
3228.6647,
3230.0281,
181215076,
223043958766.5
],
[
20170303,
3230.0281,
3219.2019,
3221.1553,
3206.6127,
3218.3118,
157082368,
192707923011.2
],
[
20170306,
3218.3118,
3217.3345,
3234.6626,
3215.067,
3233.8657,
156092158,
193769172395.8
],
[
20170307,
3233.8657,
3233.0939,
3242.6591,
3226.8219,
3242.4063,
164064235,
209931208364.2
],
[
20170308,
3242.4063,
3240.5323,
3245.3043,
3230.6083,
3240.6646,
160731388,
198225782571.3
],
[
20170309,
3240.6646,
3233.7007,
3233.8749,
3205.2794,
3216.7457,
167371108,
199217646811.3
],
[
20170310,
3216.7457,
3213.7294,
3222.3189,
3208.4472,
3212.7601,
136672743,
173663170234.6
],
[
20170313,
3212.7601,
3209.4492,
3237.1212,
3193.1565,
3237.0244,
163673760,
206919741904.3
],
[
20170314,
3237.0244,
3235.2515,
3246.3285,
3231.5209,
3239.3278,
146946022,
191535126690.9
],
[
20170315,
3239.3278,
3235.403,
3243.713,
3227.7377,
3241.7597,
144055682,
185727250363.9
],
[
20170316,
3241.7597,
3247.1628,
3269.77,
3247.1628,
3268.9354,
189416002,
244508344465.3
],
[
20170317,
3268.9354,
3271.8665,
3274.1903,
3232.2806,
3237.4471,
200583223,
262184046475.3
],
[
20170320,
3237.4471,
3241.1101,
3251.1271,
3228.1177,
3250.8082,
170548430,
213951759501.6
],
[
20170321,
3250.8082,
3250.2473,
3262.2209,
3246.6959,
3261.6108,
162719306,
219121269781.6
],
[
20170322,
3261.6108,
3246.2233,
3255.7779,
3229.1283,
3245.2198,
189731649,
244545459040.8
],
[
20170323,
3245.2198,
3245.8078,
3262.0914,
3221.9344,
3248.5495,
193029144,
258246691000
],
[
20170324,
3248.5495,
3247.3495,
3275.2066,
3241.1233,
3269.4451,
219777914,
267094164315.7
],
[
20170327,
3269.4451,
3268.924,
3283.2393,
3262.1184,
3266.9552,
201852675,
249185540341.1
],
[
20170328,
3266.9552,
3265.6344,
3265.6344,
3246.0861,
3252.9479,
161710013,
203452481771.6
],
[
20170329,
3252.9479,
3252.8653,
3262.0976,
3233.2795,
3241.3144,
216105575,
245371852620.1
],
[
20170330,
3241.3144,
3235.1369,
3240.0174,
3195.8524,
3210.2369,
247135479,
265694871643.3
],
[
20170331,
3210.2369,
3206.2529,
3226.2483,
3205.5365,
3222.5142,
196442922,
214036159962.1
],
[
20170405,
3222.5142,
3235.6603,
3270.6453,
3233.2367,
3270.3054,
248320202,
273201155674.4
],
[
20170406,
3270.3054,
3272.1926,
3286.6739,
3265.7645,
3281.0047,
245287999,
262335587585.4
],
[
20170407,
3281.0047,
3280.6239,
3295.187,
3275.0507,
3286.616,
236108942,
266738322876
],
[
20170410,
3286.616,
3285.4594,
3285.4594,
3265.0121,
3269.3926,
232694616,
279415195385.7
],
[
20170411,
3269.3926,
3266.2219,
3290.3887,
3244.4047,
3288.9657,
281281248,
326622406900.2
],
[
20170412,
3288.9657,
3283.8369,
3284.9338,
3262.2773,
3273.8301,
269381790,
311505523794.9
],
[
20170413,
3273.8301,
3265.2181,
3281.1369,
3261.4901,
3275.9603,
207346875,
223287214709.5
],
[
20170414,
3275.9603,
3276.1381,
3276.7112,
3238.8959,
3246.0668,
214508558,
224106679468.3
],
[
20170417,
3246.0668,
3229.9491,
3229.9491,
3199.9121,
3222.1673,
212737189,
227214681388.7
],
[
20170418,
3222.1673,
3215.3963,
3225.0546,
3196.4884,
3196.7133,
188661353,
211866767668.1
],
[
20170419,
3196.7133,
3184.666,
3189.4368,
3147.0655,
3170.6867,
213238075,
225806056521
],
[
20170420,
3170.6867,
3165.665,
3178.1826,
3148.1844,
3172.1003,
190873985,
220098232748.7
],
[
20170421,
3172.1003,
3170.2899,
3180.7944,
3158.6286,
3173.1512,
164761740,
184131440699.9
],
[
20170424,
3173.1512,
3164.2479,
3164.2479,
3111.2145,
3129.5312,
186277434,
197845253573.2
],
[
20170425,
3129.5312,
3123.8943,
3145.2672,
3117.4488,
3134.5674,
153418307,
174129249618.6
],
[
20170426,
3134.5674,
3132.9181,
3152.9534,
3131.418,
3140.8471,
169878107,
197112873017.2
],
[
20170427,
3140.8471,
3131.3496,
3155.0033,
3097.3334,
3152.1869,
211793073,
235748319354.6
],
[
20170428,
3152.1869,
3144.0219,
3154.7266,
3136.5781,
3154.6584,
162889899,
183195769805.5
],
[
20170502,
3154.6584,
3147.2275,
3154.7812,
3136.5391,
3143.7121,
154222962,
176389916688.3
],
[
20170503,
3143.7121,
3138.3068,
3148.2857,
3123.7509,
3135.346,
163763924,
190236600690.1
],
[
20170504,
3135.346,
3127.1058,
3143.8179,
3111.3912,
3127.3687,
177967485,
200170851567.8
],
[
20170505,
3127.3687,
3114.7735,
3117.6141,
3092.0918,
3103.0378,
176213641,
200273908169.6
],
[
20170508,
3103.0378,
3090.0652,
3093.4516,
3067.6943,
3078.6129,
180526904,
198171689422.6
],
[
20170509,
3078.6129,
3064.8484,
3084.2077,
3056.558,
3080.5269,
135066674,
152795901607.8
],
[
20170510,
3080.5269,
3078.1728,
3090.8191,
3051.5896,
3052.785,
160794452,
181624151691.5
],
[
20170511,
3052.785,
3036.7891,
3063.5637,
3016.5305,
3061.5003,
191341901,
197604070141.8
],
[
20170512,
3061.5003,
3054.1123,
3090.4914,
3051.8713,
3083.5132,
159684099,
175107245751.5
],
[
20170515,
3083.5132,
3085.9319,
3098.9125,
3085.9319,
3090.2289,
135660728,
158269607703
],
[
20170516,
3090.2289,
3082.8717,
3113.5116,
3060.5344,
3112.9642,
173775564,
193292104557.4
],
[
20170517,
3112.9642,
3107.802,
3119.5816,
3101.2953,
3104.4415,
168674158,
194560594100.1
],
[
20170518,
3104.4415,
3082.3288,
3103.4413,
3077.9631,
3090.139,
148620035,
168149514123
],
[
20170519,
3090.139,
3086.7054,
3095.4826,
3081.278,
3090.6309,
129635230,
150164226217.9
],
[
20170522,
3090.6309,
3087.1705,
3103.9375,
3063.1529,
3075.6756,
153683730,
170340982649.8
],
[
20170523,
3075.6756,
3069.3935,
3084.2352,
3050.8423,
3061.947,
178310599,
195073653675.5
],
[
20170524,
3061.947,
3047.5681,
3064.8127,
3022.3026,
3064.0759,
139813353,
152669201598.8
],
[
20170525,
3064.0759,
3055.3425,
3114.6578,
3052.8309,
3107.8311,
191391841,
201910125032.5
],
[
20170526,
3107.8311,
3101.2864,
3120.6627,
3100.3877,
3110.0587,
155923486,
171327384643.6
],
[
20170531,
3110.0587,
3125.3252,
3143.2787,
3111.5563,
3117.1778,
152950430,
177913309935.9
],
[
20170601,
3117.1778,
3108.4214,
3113.5212,
3097.6794,
3102.6232,
163015719,
180782624777.1
],
[
20170602,
3102.6232,
3094.2253,
3110.3891,
3081.8485,
3105.54,
142504925,
154454347995.1
],
[
20170605,
3105.54,
3102.1095,
3105.5056,
3084.8301,
3091.6561,
132570300,
143429802002.1
],
[
20170606,
3091.6561,
3084.5401,
3102.8633,
3078.7872,
3102.126,
113439963,
127804624245.8
],
[
20170607,
3102.126,
3101.7608,
3140.7743,
3098.9508,
3140.3249,
173229014,
194287945514.4
],
[
20170608,
3140.3249,
3136.4705,
3153.2635,
3132.8278,
3150.3336,
152277659,
178894298541
],
[
20170609,
3150.3336,
3147.4533,
3165.9197,
3146.1075,
3158.4004,
160136334,
181584884789.5
],
[
20170612,
3158.4004,
3149.5266,
3164.9502,
3135.314,
3139.8766,
146729425,
170223276943.3
],
[
20170613,
3139.8766,
3134.0089,
3155.9895,
3131.0431,
3153.7429,
128318279,
148457870014.2
],
[
20170614,
3153.7429,
3146.748,
3149.1731,
3125.3546,
3130.674,
138347042,
160641229612.3
],
[
20170615,
3130.674,
3125.5865,
3137.5854,
3117.084,
3132.4863,
146954245,
171124529384.5
],
[
20170616,
3132.4863,
3126.3728,
3134.2511,
3117.8567,
3123.1662,
129652758,
149215477635.8
],
[
20170619,
3123.1662,
3122.1578,
3146.7703,
3121.7787,
3144.3739,
134891758,
151741797885.6
],
[
20170620,
3144.3739,
3148.0187,
3150.4646,
3134.6106,
3140.0136,
141191802,
162498014579.8
],
[
20170621,
3140.0136,
3148.9861,
3157.0275,
3132.6173,
3156.2118,
136688268,
167048215950.9
],
[
20170622,
3156.2118,
3152.2424,
3186.9823,
3146.6432,
3147.4532,
191344006,
220438439511.9
],
[
20170623,
3147.4532,
3138.4441,
3158.0474,
3118.0946,
3157.873,
154843648,
175568524170.7
],
[
20170626,
3157.873,
3157.0022,
3187.8891,
3156.9767,
3185.4439,
173579211,
200419302226.2
],
[
20170627,
3185.4439,
3183.4198,
3193.4613,
3172.463,
3191.1969,
148201198,
167523800312.5
],
[
20170628,
3191.1969,
3183.6334,
3193.4397,
3170.7859,
3173.2014,
146516720,
162081099740.9
],
[
20170629,
3173.2014,
3174.9811,
3188.7741,
3174.2835,
3188.0625,
128755470,
147249798104
],
[
20170630,
3188.0625,
3176.9481,
3193.2411,
3171.5703,
3192.4269,
121464543,
143195603458.3
],
[
20170703,
3192.4269,
3191.9982,
3196.2861,
3177.0244,
3195.9116,
140305717,
156575784395.7
],
[
20170704,
3195.9116,
3192.8885,
3193.0644,
3174.314,
3182.8039,
141114967,
161454562393.3
],
[
20170705,
3182.8039,
3179.2169,
3207.3095,
3174.7081,
3207.1342,
148296483,
173554012075.4
],
[
20170706,
3207.1342,
3203.8631,
3215.95,
3188.7733,
3212.444,
175809287,
202209616966.5
],
[
20170707,
3212.444,
3203.8225,
3219.5232,
3195.2905,
3217.9567,
176715416,
201938313217.7
],
[
20170710,
3217.9567,
3208.4627,
3223.3402,
3203.2089,
3212.6319,
198928010,
222828311758.4
],
[
20170711,
3212.6319,
3201.5169,
3226.908,
3199.2235,
3203.0375,
187837262,
205493366275.1
],
[
20170712,
3203.0375,
3201.9292,
3215.1962,
3177.9346,
3197.5439,
186900880,
201799622184.4
],
[
20170713,
3197.5439,
3192.3615,
3219.2683,
3190.3393,
3218.1632,
195303611,
210820896339
],
[
20170714,
3218.1632,
3212.0316,
3222.9784,
3204.8529,
3222.4168,
160126773,
174312138191.2
],
[
20170717,
3222.4168,
3219.7914,
3230.354,
3139.5035,
3176.4648,
266205274,
274653250097.9
],
[
20170718,
3176.4648,
3159.7318,
3187.671,
3150.1284,
3187.5672,
190623060,
196452361518.9
],
[
20170719,
3187.5672,
3181.4015,
3232.9408,
3179.73,
3230.9762,
272420726,
269771019587.1
],
[
20170720,
3230.9762,
3227.5056,
3246.236,
3225.4328,
3244.8647,
232108392,
245825421933.4
],
[
20170721,
3244.8647,
3236.5881,
3247.7122,
3231.9556,
3237.9817,
206003251,
221956909909.5
],
[
20170724,
3237.9817,
3230.898,
3261.1046,
3230.0705,
3250.5989,
233056399,
250631194263.2
],
[
20170725,
3250.5989,
3249.1376,
3261.6454,
3233.1376,
3243.6894,
205573873,
213405498975.1
],
[
20170726,
3243.6894,
3244.4608,
3264.8483,
3228.0389,
3247.6748,
213542005,
228460518516.9
],
[
20170727,
3247.6748,
3243.765,
3251.9261,
3220.6366,
3249.7814,
228485945,
242572081459.8
],
[
20170728,
3249.7814,
3240.1728,
3256.3706,
3232.9634,
3253.2404,
182226880,
198428584091.1
],
[
20170731,
3253.2404,
3252.7519,
3276.9461,
3251.1941,
3273.0283,
246039440,
253525920802.3
],
[
20170801,
3273.0283,
3274.3685,
3292.6383,
3273.5038,
3292.6383,
237194594,
256419942205.7
],
[
20170802,
3292.6383,
3288.5183,
3305.4313,
3282.0377,
3285.0568,
266730628,
279352341793.8
],
[
20170803,
3285.0568,
3279.9864,
3293.3686,
3262.1554,
3272.9286,
233277004,
243549542714.9
],
[
20170804,
3272.9286,
3269.3182,
3287.1929,
3261.3066,
3262.0809,
275906340,
285634760381.4
],
[
20170807,
3262.0809,
3257.67,
3280.1035,
3243.7153,
3279.4566,
231173379,
231874371766
],
[
20170808,
3279.4566,
3277.1887,
3285.4833,
3269.6582,
3281.8728,
252043537,
255770184456.4
],
[
20170809,
3281.8728,
3277.8083,
3277.9433,
3263.8468,
3275.573,
235597907,
237815125492
],
[
20170810,
3275.573,
3269.7347,
3282.519,
3236.1829,
3261.7494,
240684622,
251854039691.9
],
[
20170811,
3261.7494,
3237.9222,
3245.1163,
3200.7481,
3208.5413,
262962995,
266998262380.4
],
[
20170814,
3208.5413,
3206.0436,
3240.0517,
3206.0436,
3237.3602,
190346796,
209096078747.9
],
[
20170815,
3237.3602,
3235.2298,
3263.5892,
3235.1013,
3251.2617,
182297997,
204595858615.7
],
[
20170816,
3251.2617,
3247.8525,
3248.785,
3228.8705,
3246.4512,
176852051,
200832533703.5
],
[
20170817,
3246.4512,
3253.8455,
3269.1389,
3251.4593,
3268.4298,
203622551,
228376944210
],
[
20170818,
3268.4298,
3253.2434,
3275.0763,
3248.0833,
3268.7243,
191122483,
218437740745.3
],
[
20170821,
3268.7243,
3274.5805,
3287.5186,
3270.4753,
3286.9055,
186122483,
209718592883.9
],
[
20170822,
3286.9055,
3287.6147,
3293.476,
3274.941,
3290.2257,
186537991,
222927491486.2
],
[
20170823,
3290.2257,
3283.7966,
3299.4572,
3274.4404,
3287.7049,
179832208,
204330421446
],
[
20170824,
3287.7049,
3287.9594,
3297.9886,
3266.3589,
3271.5117,
163468937,
186245056565.5
],
[
20170825,
3271.5117,
3271.4608,
3331.9146,
3271.4608,
3331.5221,
205839482,
227141029377.6
],
[
20170828,
3331.5221,
3336.1264,
3375.0339,
3336.1264,
3362.6514,
257461438,
305319883094.8
],
[
20170829,
3362.6514,
3362.0604,
3374.5947,
3354.4627,
3365.2261,
219504535,
268916094846.8
],
[
20170830,
3365.2261,
3361.8207,
3376.6481,
3357.0803,
3363.6266,
246863312,
279640796622.1
],
[
20170831,
3363.6266,
3361.4621,
3367.3581,
3340.6865,
3360.8103,
234419781,
269133107793.2
],
[
20170901,
3360.8103,
3365.9913,
3381.9252,
3358.4724,
3367.1194,
282497584,
313722092738
],
[
20170904,
3367.1194,
3369.7185,
3381.4027,
3359.1309,
3379.583,
267427849,
296348432251.4
],
[
20170905,
3379.583,
3377.1968,
3390.8233,
3371.5706,
3384.317,
216552946,
245596608276.4
],
[
20170906,
3384.317,
3372.4277,
3391.0105,
3364.7645,
3385.3888,
229090785,
262034653491.1
],
[
20170907,
3385.3888,
3383.6281,
3387.7956,
3363.1765,
3365.4974,
221118685,
264037023512
],
[
20170908,
3365.4974,
3364.4275,
3380.8898,
3353.6876,
3365.2426,
198405184,
235160227355.5
],
[
20170911,
3365.2426,
3365.3506,
3384.81,
3360.0462,
3376.4188,
219011019,
256888810547.4
],
[
20170912,
3376.4188,
3381.487,
3391.0694,
3370.8519,
3379.488,
272910319,
325024951982.5
],
[
20170913,
3379.488,
3374.7185,
3387.1397,
3366.5412,
3384.147,
194550715,
230733408866.9
],
[
20170914,
3384.147,
3383.47,
3391.6435,
3361.3335,
3371.4256,
221306487,
256744421274.3
],
[
20170915,
3371.4256,
3365.1454,
3365.5277,
3345.3283,
3353.6192,
219765816,
252910687798.2
],
[
20170918,
3353.6192,
3352.5134,
3371.7486,
3352.5134,
3362.8587,
190319676,
227938635395.4
],
[
20170919,
3362.8587,
3365.5315,
3370.4009,
3344.7054,
3356.8446,
191129691,
220728730018.7
],
[
20170920,
3356.8446,
3352.1848,
3370.0978,
3346.5356,
3365.9959,
192196661,
225839069302.8
],
[
20170921,
3365.9959,
3364.6977,
3377.8844,
3356.8754,
3357.8123,
197448695,
231946124430.8
],
[
20170922,
3357.8123,
3347.1569,
3356.4514,
3334.9846,
3352.5294,
179234007,
206583469029
],
[
20170925,
3352.5294,
3344.5886,
3350.9612,
3334.9438,
3341.5487,
169621293,
202401690547.4
],
[
20170926,
3341.5487,
3336.3497,
3347.1629,
3332.5985,
3343.5826,
132628595,
159039634038.3
],
[
20170927,
3343.5826,
3340.8219,
3349.6949,
3340.2989,
3345.2717,
143086945,
168981337688.6
],
[
20170928,
3345.2717,
3343.8446,
3344.6005,
3336.1784,
3339.6421,
149444300,
181955627406.5
],
[
20170929,
3339.6421,
3340.3109,
3357.0154,
3340.3109,
3348.9431,
144862443,
175892822951.9
],
[
20171009,
3348.9431,
3403.2458,
3410.1704,
3366.965,
3374.3781,
191736057,
227440593874.5
],
[
20171010,
3374.3781,
3373.3446,
3384.0262,
3358.7953,
3382.9879,
179423841,
231148615058
],
[
20171011,
3382.9879,
3381.488,
3395.7794,
3379.1634,
3388.2838,
181476704,
231154505949.1
],
[
20171012,
3388.2838,
3385.5329,
3390.2036,
3372.5331,
3386.1,
161809380,
201667864057.9
],
[
20171013,
3386.1,
3384.4883,
3395.7484,
3383.2392,
3390.5233,
139954764,
181118458173.2
],
[
20171016,
3390.5233,
3393.2055,
3400.5113,
3374.7687,
3378.4704,
174330620,
221650689763.1
],
[
20171017,
3378.4704,
3373.2342,
3382.4072,
3365.5646,
3372.0407,
125381725,
162910828163.7
],
[
20171018,
3372.0407,
3373.5281,
3383.2323,
3371.9249,
3381.7937,
157228791,
194298766689.3
],
[
20171019,
3381.7937,
3374.6444,
3378.7359,
3359.6284,
3370.1721,
158476495,
187921292310.1
],
[
20171020,
3370.1721,
3363.5138,
3379.7652,
3360.1001,
3378.6481,
127172851,
155065093861.9
],
[
20171023,
3378.6481,
3382.28,
3385.2853,
3374.705,
3380.699,
130846289,
164369441821.2
],
[
20171024,
3380.699,
3376.5989,
3388.6886,
3374.1246,
3388.2477,
139897511,
178552878856.3
],
[
20171025,
3388.2477,
3384.8579,
3398.3041,
3382.0338,
3396.8975,
123131222,
160060696667.5
],
[
20171026,
3396.8975,
3397.519,
3414.2415,
3391.4549,
3407.5671,
183768625,
238596126821.8
],
[
20171027,
3407.5671,
3404.4978,
3421.1026,
3402.1141,
3416.8124,
170257173,
212377187976.2
],
[
20171030,
3416.8124,
3413.8679,
3419.7315,
3357.2762,
3390.3371,
208349286,
257776652853.8
],
[
20171031,
3390.3371,
3380.999,
3397.0988,
3376.1238,
3393.3417,
153498206,
199929584473.2
],
[
20171101,
3393.3417,
3393.9678,
3410.3519,
3388.5978,
3395.9125,
180566127,
231978378196.9
],
[
20171102,
3395.9125,
3391.652,
3391.652,
3372.2131,
3383.3095,
166864267,
210014970657.1
],
[
20171103,
3383.3095,
3377.7356,
3380.57,
3347.3603,
3371.7441,
172714790,
207437946243.4
],
[
20171106,
3371.7441,
3369.685,
3389.3826,
3356.5337,
3388.1742,
154636468,
204311225533
],
[
20171107,
3388.1742,
3389.4721,
3415.1482,
3387.9459,
3413.5748,
190571746,
242595949400.7
],
[
20171108,
3413.5748,
3409.1474,
3434.4918,
3404.8811,
3415.4602,
185436470,
242025594077.5
],
[
20171109,
3415.4602,
3410.6723,
3428.7704,
3408.6186,
3427.7946,
158650426,
205433672250.9
],
[
20171110,
3427.7946,
3423.1846,
3438.7924,
3414.3286,
3432.6731,
189276503,
255772109998.6
],
[
20171113,
3432.6731,
3435.1839,
3449.1638,
3435.0849,
3447.8358,
205389054,
266738129757
],
[
20171114,
3447.8358,
3446.5453,
3450.4949,
3419.6919,
3429.5482,
196472674,
267435423301.7
],
[
20171115,
3429.5482,
3416.2112,
3423.7495,
3396.381,
3402.5245,
168792076,
239734189058.8
],
[
20171116,
3402.5245,
3393.1937,
3409.6532,
3390.5888,
3399.2503,
156684332,
220862462954.5
],
[
20171117,
3399.2503,
3392.6834,
3403.2855,
3373.2956,
3382.9075,
249458153,
313750356071.8
],
[
20171120,
3382.9075,
3361.3563,
3393.1063,
3337.116,
3392.3988,
176524683,
228308136762.5
],
[
20171121,
3392.3988,
3382.3595,
3419.802,
3377.5989,
3410.4977,
196871803,
265303849859.8
],
[
20171122,
3410.4977,
3417.3313,
3442.1777,
3404.2865,
3430.4643,
213567093,
273674733426.9
],
[
20171123,
3430.4643,
3425.0093,
3429.4237,
3342.3324,
3351.9182,
215265393,
270469023975.5
],
[
20171124,
3351.9182,
3340.3842,
3360.7459,
3328.3339,
3353.8207,
159569663,
207623884888.9
],
[
20171127,
3353.8207,
3346.6567,
3347.0506,
3315.2642,
3322.2298,
166439170,
205803398547.9
],
[
20171128,
3322.2298,
3311.2322,
3333.7998,
3300.7808,
3333.657,
138247799,
167062933355.7
],
[
20171129,
3333.657,
3335.5671,
3343.0624,
3305.5721,
3337.862,
183805932,
217769438092.3
],
[
20171130,
3337.862,
3328.6427,
3340.9201,
3306.2832,
3317.1884,
156595851,
192076785069.6
],
[
20171201,
3317.1884,
3315.1051,
3324.5161,
3302.4398,
3317.6174,
139198300,
177490257972.8
],
[
20171204,
3317.6174,
3310.3814,
3323.9961,
3304.1034,
3309.6183,
148053288,
185025359645
],
[
20171205,
3309.6183,
3301.6906,
3315.7373,
3300.5117,
3303.6751,
208278862,
243489600069.9
],
[
20171206,
3303.6751,
3291.3128,
3296.2013,
3254.6108,
3293.9648,
151604452,
179174378911.5
],
[
20171207,
3293.9648,
3283.2791,
3291.2817,
3259.1637,
3272.0542,
132105900,
161764588905.6
],
[
20171208,
3272.0542,
3264.4776,
3297.1304,
3258.7593,
3289.9924,
133209314,
165761649765.3
],
[
20171211,
3289.9924,
3290.4881,
3322.6736,
3288.2949,
3322.1956,
131965984,
172986431446.9
],
[
20171212,
3322.1956,
3320.3103,
3320.3103,
3280.3291,
3280.8136,
124604827,
160978615175.5
],
[
20171213,
3280.8136,
3278.3968,
3304.0101,
3273.3248,
3303.0373,
111998647,
145295312040.8
],
[
20171214,
3303.0373,
3302.9322,
3309.5295,
3282.5732,
3292.4385,
120544235,
151346087723.7
],
[
20171215,
3292.4385,
3287.5292,
3287.5292,
3259.3883,
3266.1371,
130940618,
161877917411
],
[
20171218,
3266.1371,
3268.0335,
3280.5438,
3254.1775,
3267.9224,
120700389,
149738224053.6
],
[
20171219,
3267.9224,
3266.0191,
3296.9398,
3266.0191,
3296.5384,
115140134,
150786582710.7
],
[
20171220,
3296.5384,
3296.7403,
3300.2124,
3276.1201,
3287.6057,
137745118,
167961847922.8
],
[
20171221,
3287.6057,
3281.1179,
3309.2233,
3267.4042,
3300.0593,
142127927,
173740095581.5
],
[
20171222,
3300.0593,
3297.6852,
3307.3276,
3293.4415,
3297.063,
124047326,
152099443906.6
],
[
20171225,
3297.063,
3296.2106,
3312.2998,
3270.4407,
3280.461,
146893635,
177293589883.5
],
[
20171226,
3280.461,
3277.8372,
3307.2994,
3274.3274,
3306.1246,
142434501,
174679263836.2
],
[
20171227,
3306.1246,
3302.4612,
3307.0798,
3270.349,
3275.7828,
162674890,
198264675155.7
],
[
20171228,
3275.7828,
3272.2913,
3304.0962,
3263.7282,
3296.3847,
175371670,
208019859614.4
],
[
20171229,
3296.3847,
3295.2461,
3308.2249,
3292.7699,
3307.1721,
141586836,
170356755129.3
],
[
20180102,
3307.1721,
3314.0307,
3349.053,
3314.0307,
3348.3259,
202278860,
227788461112.9
],
[
20180103,
3348.3259,
3347.7428,
3379.9152,
3345.2887,
3369.1084,
213836149,
258366523234.8
],
[
20180104,
3369.1084,
3371,
3392.8264,
3365.2954,
3385.7102,
206955288,
243090768693.9
],
[
20180105,
3385.7102,
3386.464,
3402.0694,
3380.245,
3391.7501,
213060681,
248187840542.3
],
[
20180108,
3391.7501,
3391.5528,
3412.7307,
3384.5591,
3409.4795,
236165106,
286213219094.5
],
[
20180109,
3409.4795,
3406.1116,
3417.2278,
3403.5869,
3413.8996,
191488551,
238249975069.7
],
[
20180110,
3413.8996,
3414.1128,
3430.2139,
3398.8423,
3421.8343,
209094997,
254515441261
],
[
20180111,
3421.8343,
3415.585,
3426.4829,
3405.639,
3425.3449,
173812133,
218414134129.4
],
[
20180112,
3425.3449,
3423.8793,
3435.4239,
3417.9802,
3428.9407,
174063404,
215961455747.7
],
[
20180115,
3428.9407,
3428.9508,
3442.5008,
3402.312,
3410.4882,
232009283,
286362732919.1
],
[
20180116,
3410.4882,
3403.4694,
3437.5827,
3401.9606,
3436.594,
211475468,
266578815168.8
],
[
20180117,
3436.594,
3438.5762,
3465.2049,
3430.5114,
3444.6713,
261045030,
316532678888.7
],
[
20180118,
3444.6713,
3449.881,
3476.546,
3448.7885,
3474.754,
220039555,
267692640535.8
],
[
20180119,
3474.754,
3481.62,
3498.4341,
3474.2915,
3487.864,
247536733,
294189072369.1
],
[
20180122,
3487.864,
3476.9939,
3503.3857,
3475.673,
3501.3622,
217487534,
261295714088.2
],
[
20180123,
3501.3622,
3504.3439,
3547.2222,
3504.3439,
3546.5048,
238705904,
282091889345.9
],
[
20180124,
3546.5048,
3553.4787,
3569.4891,
3527.1119,
3559.4653,
252954496,
307629217062.9
],
[
20180125,
3559.4653,
3555.1677,
3571.4805,
3528.0349,
3548.307,
243413422,
287989534956.3
],
[
20180126,
3548.307,
3535.4931,
3574.9048,
3534.1952,
3558.1288,
222698295,
258149514607.1
],
[
20180129,
3558.1288,
3563.64,
3587.0323,
3510.2689,
3523.0007,
236026965,
285417004440.5
],
[
20180130,
3523.0007,
3511.5005,
3523.0513,
3484.6556,
3488.009,
186369975,
224681692537.5
],
[
20180131,
3488.009,
3470.5089,
3495.4533,
3454.7259,
3480.8334,
207253403,
242657958627.6
],
[
20180201,
3480.8334,
3478.6701,
3495.0933,
3424.4188,
3446.9799,
260504707,
292882256282
],
[
20180202,
3446.9799,
3419.2249,
3463.1639,
3388.8597,
3462.0808,
208120551,
236278755619.3
],
[
20180205,
3462.0808,
3411.6698,
3487.7211,
3406.2405,
3487.497,
217673754,
252198769276
],
[
20180206,
3487.497,
3418.01,
3440.124,
3364.2163,
3370.652,
280555477,
318818541762.4
],
[
20180207,
3370.652,
3412.7441,
3425.5377,
3304.007,
3309.2598,
260939714,
295264429885.2
],
[
20180208,
3309.2598,
3281.0458,
3307.1623,
3225.7117,
3262.0504,
201262499,
222348685287.1
],
[
20180209,
3262.0504,
3172.8509,
3180.11,
3062.7426,
3129.8508,
256389176,
272095086839.1
],
[
20180212,
3129.8508,
3128.3709,
3168.1258,
3113.6054,
3154.1254,
153310831,
171003182230.3
],
[
20180213,
3154.1254,
3176.1066,
3219.2169,
3176.1066,
3184.9587,
151527597,
172045207005.9
],
[
20180214,
3184.9587,
3188.2475,
3203.4967,
3171.3836,
3199.1589,
100322827,
114552202959.3
],
[
20180222,
3199.1589,
3237.5692,
3269.9156,
3234.1152,
3268.5589,
138730445,
157303882451.1
],
[
20180223,
3268.5589,
3275.429,
3294.1338,
3258.4878,
3289.0241,
145790368,
159502514787
],
[
20180226,
3289.0241,
3307.295,
3335.9856,
3281.615,
3329.5737,
188568602,
213333034890.4
],
[
20180227,
3329.5737,
3328.6719,
3328.6719,
3284.6293,
3292.0679,
174219368,
204394381463.8
],
[
20180228,
3292.0679,
3264.0585,
3277.8324,
3239.8438,
3259.408,
151043536,
180233815226.1
],
[
20180301,
3259.408,
3235.0887,
3280.1491,
3228.5848,
3273.7549,
159098320,
185277781988.6
],
[
20180302,
3273.7549,
3248.4464,
3269.9377,
3242.2669,
3254.5283,
150861063,
178602991865.2
],
[
20180305,
3254.5283,
3255.8713,
3269.3999,
3236.7172,
3256.9263,
144835988,
174148634503.5
],
[
20180306,
3256.9263,
3266.4868,
3290.2534,
3243.654,
3289.6419,
195358046,
224381789481.8
],
[
20180307,
3289.6419,
3288.8645,
3308.4063,
3264.7639,
3271.6683,
168665019,
193489335358.1
],
[
20180308,
3271.6683,
3268.3468,
3289.4974,
3261.5524,
3288.4055,
149827519,
175895391216.6
],
[
20180309,
3288.4055,
3291.4258,
3309.7153,
3283.5591,
3307.1656,
168424509,
202349181915.7
],
[
20180312,
3307.1656,
3319.2089,
3333.5611,
3313.5552,
3326.6992,
206532436,
247894176208.2
],
[
20180313,
3326.6992,
3324.1215,
3333.8754,
3307.3764,
3310.2389,
177114353,
202375116954.3
],
[
20180314,
3310.2389,
3298.6655,
3304.9787,
3287.3558,
3291.3819,
157491085,
183457630434.9
],
[
20180315,
3291.3819,
3277.5143,
3297.0981,
3273.2008,
3291.112,
148573606,
179516618062.7
],
[
20180316,
3291.112,
3290.209,
3300.5654,
3269.2826,
3269.8821,
141203647,
167761534889
],
[
20180319,
3269.8821,
3264.9281,
3280.5673,
3251.0471,
3279.2517,
137954980,
169772206991.2
],
[
20180320,
3279.2517,
3257.2188,
3292.5742,
3252.4333,
3290.6399,
139881081,
166979881361.2
],
[
20180321,
3290.6399,
3299.731,
3314.209,
3268.8779,
3280.9521,
168398277,
208617686674.6
],
[
20180322,
3280.9521,
3281.265,
3288.7967,
3242.7619,
3263.4803,
150432977,
184471728777.8
],
[
20180323,
3263.4803,
3172.772,
3188.2351,
3110.6637,
3152.7608,
275532013,
293405066032.2
],
[
20180326,
3152.7608,
3117.3192,
3134.2759,
3091.4575,
3133.7218,
186366350,
215910259057.9
],
[
20180327,
3133.7218,
3164.7976,
3172.7777,
3143.5695,
3166.6488,
189073383,
227085087304.3
],
[
20180328,
3166.6488,
3130.5711,
3165.2126,
3117.5336,
3122.2895,
163500488,
208617851697.7
],
[
20180329,
3122.2895,
3127.2628,
3174.5089,
3098.2465,
3160.5306,
170312384,
210920223318.8
],
[
20180330,
3160.5306,
3161.7856,
3177.7208,
3152.8888,
3168.8966,
154646596,
196006696915.3
],
[
20180402,
3168.8966,
3169.7787,
3192.3403,
3159.986,
3163.179,
177727777,
226253566388.4
],
[
20180403,
3163.179,
3130.013,
3144.3321,
3119.1321,
3136.6332,
152216674,
189692715178.6
],
[
20180404,
3136.6332,
3147.0491,
3163.3404,
3128.8668,
3131.1114,
146976682,
193492824190.7
],
[
20180409,
3131.1114,
3125.4415,
3146.0926,
3110.3025,
3138.2936,
139608621,
177236920078.7
],
[
20180410,
3138.2936,
3144.2568,
3190.6492,
3139.0807,
3190.3216,
168201359,
206087413146.8
],
[
20180411,
3190.3216,
3197.3719,
3220.8453,
3191.5865,
3208.0818,
175867197,
211420423991.1
],
[
20180412,
3208.0818,
3203.2782,
3205.2522,
3177.0492,
3180.1583,
148231313,
185040054562.9
],
[
20180413,
3180.1583,
3192.0418,
3197.8959,
3155.5058,
3159.0521,
127552310,
163651750639.9
],
[
20180416,
3159.0521,
3152.8882,
3153.1063,
3096.1003,
3110.6489,
154415695,
192233349249.5
],
[
20180417,
3110.6489,
3112.9747,
3118.7596,
3064.0281,
3066.7967,
147222846,
185428029254.7
],
[
20180418,
3066.7967,
3091.9095,
3096.889,
3041.625,
3091.3987,
159290503,
202238969970.4
],
[
20180419,
3091.3987,
3094.2738,
3127.4389,
3090.2867,
3117.376,
160056805,
196198984683.2
],
[
20180420,
3117.376,
3105.4617,
3111.1707,
3065.9214,
3071.5425,
155147091,
185139069148.5
],
[
20180423,
3071.5425,
3063.4427,
3085.0573,
3045.9369,
3068.012,
131686340,
157854795102.5
],
[
20180424,
3068.012,
3069.7455,
3136.0395,
3069.7455,
3128.9271,
162274806,
195545006121.6
],
[
20180425,
3128.9271,
3112.3978,
3122.9082,
3107.0008,
3117.9739,
127311053,
161298141661.5
],
[
20180426,
3117.9739,
3119.4962,
3121.9334,
3067.9286,
3075.0301,
133972736,
163783774601.9
],
[
20180427,
3075.0301,
3082.4148,
3088.0347,
3049.9139,
3082.2316,
131225643,
179520260002.3
],
[
20180502,
3082.2316,
3087.4086,
3097.6039,
3064.763,
3081.1773,
134184566,
168246153004.5
],
[
20180503,
3081.1773,
3074.5165,
3105.6598,
3056.1573,
3100.8586,
139985620,
173444959148.9
],
[
20180504,
3100.8586,
3093.1169,
3104.0925,
3086.7845,
3091.0334,
118711265,
148436363354.1
],
[
20180507,
3091.0334,
3094.8989,
3136.8363,
3091.6579,
3136.6448,
138948186,
178243870003.4
],
[
20180508,
3136.6448,
3135.2957,
3169.7014,
3134.0621,
3161.4976,
146927061,
189011647380.2
],
[
20180509,
3161.4976,
3160.1382,
3165.3733,
3145.6574,
3159.1502,
122637268,
153456426216.1
],
[
20180510,
3159.1502,
3169.0498,
3176.1376,
3155.5331,
3174.4127,
133000756,
165440363877.7
],
[
20180511,
3174.4127,
3179.7967,
3180.7564,
3162.2121,
3163.2632,
130659749,
167364290366.2
],
[
20180514,
3163.2632,
3167.0418,
3183.8159,
3163.476,
3174.032,
129327353,
172410691053.9
],
[
20180515,
3174.032,
3180.4245,
3192.8069,
3164.5181,
3192.1183,
124549051,
162990790009.5
],
[
20180516,
3192.1183,
3180.2259,
3191.9481,
3166.8113,
3169.5652,
130524968,
174590979833.9
],
[
20180517,
3169.5652,
3170.0064,
3172.7664,
3148.6213,
3154.2825,
113995567,
150598842185.2
],
[
20180518,
3154.2825,
3151.0818,
3193.4531,
3144.776,
3193.3034,
136516918,
168038057477.1
],
[
20180521,
3193.3034,
3206.1756,
3219.7398,
3203.3362,
3213.8404,
164459413,
202663464515.3
],
[
20180522,
3213.8404,
3211.247,
3214.5888,
3192.2277,
3214.3497,
144292684,
185721667751.6
],
[
20180523,
3214.3497,
3205.437,
3205.437,
3168.9642,
3168.9642,
157807648,
199358101015.4
],
[
20180524,
3168.9642,
3167.9391,
3173.5309,
3152.0692,
3154.6506,
124085800,
160658185502.1
],
[
20180525,
3154.6506,
3148.41,
3156.7261,
3131.0675,
3141.3032,
128610843,
166554049934.8
],
[
20180528,
3141.3032,
3136.8092,
3149.6646,
3115.9585,
3135.0821,
128755918,
168191258410.5
],
[
20180529,
3135.0821,
3129.621,
3143.2076,
3112.1531,
3120.4605,
135717800,
177826106449.2
],
[
20180530,
3120.4605,
3081.1418,
3085.397,
3041.0002,
3041.4434,
155115126,
191995196669.6
],
[
20180531,
3041.4434,
3061.8291,
3098.0764,
3054.2685,
3095.4737,
140475532,
185199037043.5
],
[
20180601,
3095.4737,
3084.7536,
3102.088,
3059.7857,
3075.1372,
129872199,
166548881781.4
],
[
20180604,
3075.1372,
3083.4265,
3098.402,
3076.9936,
3091.1909,
114593902,
154671613291.7
],
[
20180605,
3091.1909,
3088.0076,
3114.7687,
3080.0457,
3114.2055,
118735592,
164806307515.7
],
[
20180606,
3114.2055,
3109.1746,
3117.5251,
3103.5329,
3115.1803,
120196135,
162879956680.4
],
[
20180607,
3115.1803,
3121.1842,
3128.7154,
3105.5779,
3109.4988,
127784970,
167174304078
],
[
20180608,
3109.4988,
3100.6038,
3100.6848,
3053.2879,
3067.1478,
134688220,
161178782867.1
],
[
20180611,
3067.1478,
3057.3393,
3063.6102,
3037.9138,
3052.7831,
108563786,
143037323838
],
[
20180612,
3052.7831,
3053.0279,
3081.4473,
3034.1012,
3079.8018,
113275096,
154469092279.9
],
[
20180613,
3079.8018,
3071.4636,
3071.4636,
3044.1198,
3049.7965,
119607886,
155935263091.8
],
[
20180614,
3049.7965,
3038.0704,
3066.0469,
3032.4062,
3044.1597,
115469487,
147588826969.9
],
[
20180615,
3044.1597,
3037.4522,
3048.7967,
3008.7324,
3021.9008,
144532571,
162196016421.6
],
[
20180619,
3021.9008,
2982.6504,
2984.9706,
2871.3548,
2907.8221,
230550067,
241203641068.8
],
[
20180620,
2907.8221,
2889.984,
2925.5611,
2872.1629,
2915.7314,
144301420,
153334278121.7
],
[
20180621,
2915.7314,
2912.0032,
2940.5863,
2872.6189,
2875.8099,
154378332,
159713161812.7
],
[
20180622,
2875.8099,
2855.5849,
2891.9685,
2837.1444,
2889.7603,
126143129,
127161473942
],
[
20180625,
2889.7603,
2903.4495,
2908.624,
2857.8709,
2859.3364,
121917687,
132350471587.2
],
[
20180626,
2859.3364,
2829.9947,
2850.24,
2803.7851,
2844.5081,
125918468,
138447246775.9
],
[
20180627,
2844.5081,
2842.3958,
2854.2579,
2798.7997,
2813.1775,
129420833,
142413494358.3
],
[
20180628,
2813.1775,
2799.9039,
2825.9872,
2782.4464,
2786.8966,
118357907,
129687431361.8
],
[
20180629,
2786.8966,
2789.8111,
2848.3721,
2782.3811,
2847.4181,
125671685,
135652377931.7
],
[
20180702,
2847.4181,
2841.5795,
2845.6801,
2756.815,
2775.557,
137035034,
147562760015
],
[
20180703,
2775.557,
2774.5701,
2786.8878,
2722.4485,
2786.8878,
142498466,
161668028589.1
],
[
20180704,
2786.8878,
2776.6324,
2793.179,
2754.1552,
2759.126,
123262181,
131016165049.1
],
[
20180705,
2759.126,
2755.3394,
2777.5227,
2727.9399,
2733.8819,
129226112,
132993668187.5
],
[
20180706,
2733.8819,
2731.3532,
2768.8737,
2691.0208,
2747.2285,
136294380,
148193039979.4
],
[
20180709,
2747.2285,
2752.4466,
2815.79,
2752.4466,
2815.1095,
121549309,
135654524822.3
],
[
20180710,
2815.1095,
2819.7121,
2828.4926,
2800.6251,
2827.6252,
117062748,
132633113053.8
],
[
20180711,
2827.6252,
2780.7043,
2794.3596,
2752.435,
2777.7711,
126821149,
138318174306.2
],
[
20180712,
2777.7711,
2771.0408,
2844.1932,
2771.0408,
2837.6586,
146980200,
170319086455.8
],
[
20180713,
2837.6586,
2831.4284,
2835.4627,
2818.8484,
2831.1837,
117689348,
146300880630.6
],
[
20180716,
2831.1837,
2827.0823,
2837.5092,
2804.4929,
2814.0418,
107767151,
129411192678.4
],
[
20180717,
2814.0418,
2806.8853,
2806.9194,
2774.7624,
2798.1259,
105409220,
124035197841.2
],
[
20180718,
2798.1259,
2801.7774,
2818.3953,
2786.0404,
2787.257,
120961165,
138557147849.2
],
[
20180719,
2787.257,
2791.0156,
2805.0106,
2764.4858,
2772.5454,
114486493,
129374568274.8
],
[
20180720,
2772.5454,
2769.7537,
2837.8623,
2753.8397,
2829.2712,
145907688,
155661124265.5
],
[
20180723,
2829.2712,
2815.2008,
2863.5711,
2809.6163,
2859.5424,
173382797,
186996844741.5
],
[
20180724,
2859.5424,
2862.267,
2911.4646,
2862.267,
2905.5618,
229578307,
228701875536.7
],
[
20180725,
2905.5618,
2911.4529,
2912.3134,
2894.039,
2903.6467,
167800207,
166412077081.1
],
[
20180726,
2903.6467,
2905.7941,
2915.2974,
2875.7006,
2882.2254,
168428202,
157496681818.8
],
[
20180727,
2882.2254,
2879.6901,
2889.6936,
2864.1098,
2873.5938,
146371610,
132419371783.2
],
[
20180730,
2873.5938,
2871.9397,
2896.0109,
2850.296,
2869.0495,
151652249,
145988585434.6
],
[
20180731,
2869.0495,
2866.8985,
2884.6799,
2854.3197,
2876.4009,
118931117,
119528767878.5
],
[
20180801,
2876.4009,
2882.5061,
2897.3997,
2823.9293,
2824.5337,
149514348,
151692873001.7
],
[
20180802,
2824.5337,
2815.3438,
2815.3438,
2726.4825,
2768.0239,
174179003,
169769315382.1
],
[
20180803,
2768.0239,
2763.3957,
2777.6572,
2740.4317,
2740.4429,
127006363,
129134687536.5
],
[
20180806,
2740.4429,
2736.5256,
2760.4744,
2692.3216,
2705.1565,
129753058,
132993799671.5
],
[
20180807,
2705.1565,
2711.7361,
2779.374,
2696.0391,
2779.374,
149579743,
147259486359.3
],
[
20180808,
2779.374,
2771.1286,
2779.9124,
2741.067,
2744.0696,
147688715,
139969762845.3
],
[
20180809,
2744.0696,
2729.5787,
2801.6592,
2726.2153,
2794.3818,
151660333,
151079880176.9
],
[
20180810,
2794.3818,
2791.4018,
2806.1149,
2777.5061,
2795.3099,
121532232,
123112594330.7
],
[
20180813,
2795.3099,
2769.0166,
2789.7983,
2742.5599,
2785.872,
127532241,
129460540364.8
],
[
20180814,
2785.872,
2780.7357,
2789.4437,
2766.5693,
2780.9646,
109571077,
112465397025.1
],
[
20180815,
2780.9646,
2777.2493,
2777.7032,
2721.2404,
2723.2576,
116161787,
118707674074
],
[
20180816,
2723.2576,
2691.426,
2732.9489,
2672.7407,
2705.1917,
120277878,
117580994991.4
],
[
20180817,
2705.1917,
2723.8871,
2730.3326,
2665.5918,
2668.966,
112445294,
115499397042.6
],
[
20180820,
2668.966,
2673.0662,
2698.4658,
2653.1119,
2698.4658,
110784164,
114047616372
],
[
20180821,
2698.4658,
2700.3416,
2739.1732,
2696.2923,
2733.8264,
113586839,
122260216272.8
],
[
20180822,
2733.8264,
2731.9576,
2731.9576,
2709.0615,
2714.6082,
93664640,
98463969945.3
],
[
20180823,
2714.6082,
2714.867,
2736.0101,
2700.8042,
2724.6244,
98446470,
107826017167.1
],
[
20180824,
2724.6244,
2717.0812,
2748.8243,
2705.3237,
2729.4308,
100516269,
102665800479.2
],
[
20180827,
2729.4308,
2736.3185,
2780.899,
2736.3185,
2780.899,
132762578,
141429679603.9
],
[
20180828,
2780.899,
2782.2927,
2791.3898,
2769.4013,
2777.9808,
118749367,
125118576674.3
],
[
20180829,
2777.9808,
2774.8646,
2778.5393,
2762.35,
2769.2947,
100156929,
101220664881.7
],
[
20180830,
2769.2947,
2769.3322,
2780.5271,
2736.346,
2737.7367,
106060943,
106400401303.7
],
[
20180831,
2737.7367,
2730.1132,
2744.6311,
2710.5368,
2725.2499,
109758742,
114813353927.7
],
[
20180903,
2725.2499,
2716.4037,
2722.8524,
2692.3644,
2720.7344,
102213011,
104817687996.3
],
[
20180904,
2720.7344,
2720.6477,
2756.6071,
2712.376,
2750.5804,
109010307,
113708888021.7
],
[
20180905,
2750.5804,
2741.3801,
2745.4673,
2704.3368,
2704.3368,
105002269,
107269446877.1
],
[
20180906,
2704.3368,
2697.5777,
2719.4055,
2683.7445,
2691.5929,
99017833,
106266080204.8
],
[
20180907,
2691.5929,
2696.6775,
2728.5464,
2683.7193,
2702.3007,
107523293,
113840071276
],
[
20180910,
2702.3007,
2698.0107,
2703.4285,
2667.3168,
2669.4845,
103559170,
102860716592.6
],
[
20180911,
2669.4845,
2668.4872,
2680.5727,
2652.7044,
2664.7997,
99865946,
96884582206.4
],
[
20180912,
2664.7997,
2659.744,
2672.0735,
2647.1701,
2656.1101,
90026758,
93448206178
],
[
20180913,
2656.1101,
2679.2077,
2689.0624,
2653.1894,
2686.5784,
107335014,
112464143175.2
],
[
20180914,
2686.5784,
2688.7787,
2694.9201,
2675.2896,
2681.6431,
100005008,
104992359991.6
],
[
20180917,
2681.6431,
2671.2907,
2671.2907,
2647.9153,
2651.7886,
88238888,
86962599229.7
],
[
20180918,
2651.7886,
2644.2961,
2700.1934,
2644.2961,
2699.9501,
115767993,
113031888611.1
],
[
20180919,
2699.9501,
2694.7992,
2746.0796,
2690.9942,
2730.8503,
141550318,
140107010265.7
],
[
20180920,
2730.8503,
2732.1697,
2743.9645,
2724.0835,
2729.2438,
111387463,
104875868898.5
],
[
20180921,
2729.2438,
2733.8742,
2797.4851,
2722.0319,
2797.4848,
158016642,
148976357226.6
],
[
20180925,
2797.4848,
2775.0663,
2790.0321,
2771.1595,
2781.1385,
111983179,
108528047806.9
],
[
20180926,
2781.1385,
2785.3165,
2827.3413,
2783.3419,
2806.8133,
139567706,
145058769415.4
],
[
20180927,
2806.8133,
2805.793,
2810.5062,
2786.3217,
2791.7748,
123997696,
123447711570.3
],
[
20180928,
2791.7748,
2794.2644,
2821.7553,
2791.8363,
2821.3501,
134290456,
125369989365.6
],
[
20181008,
2821.3501,
2768.2075,
2771.9384,
2710.1781,
2716.5104,
149501388,
141531551814.6
],
[
20181009,
2716.5104,
2713.7319,
2734.3142,
2711.1971,
2721.013,
116771899,
110292457792.2
],
[
20181010,
2721.013,
2723.7242,
2743.548,
2703.0626,
2725.8367,
113485736,
111312455274.1
],
[
20181011,
2725.8367,
2643.074,
2661.2859,
2560.3164,
2583.4575,
197150702,
170057762479.4
],
[
20181012,
2583.4575,
2574.0415,
2615.9169,
2536.6653,
2606.9125,
170081635,
142803208852
],
[
20181015,
2606.9125,
2605.9124,
2611.9685,
2564.7375,
2568.0984,
118576197,
105214738288.3
],
[
20181016,
2568.0984,
2567.7643,
2597.7152,
2536.441,
2546.3296,
119419144,
106792245462.9
],
[
20181017,
2546.3296,
2574.3127,
2582.5485,
2517.5728,
2561.614,
129953997,
117388355749
],
[
20181018,
2561.614,
2544.911,
2544.911,
2485.6192,
2486.4186,
125428513,
106576761128.4
],
[
20181019,
2486.4186,
2460.0808,
2553.3867,
2449.197,
2550.4652,
147323558,
130095922320.8
],
[
20181022,
2550.4652,
2565.6444,
2675.4063,
2565.6444,
2654.8762,
211888449,
197309812993.2
],
[
20181023,
2654.8762,
2652.6476,
2659.8123,
2583.2605,
2594.8255,
178343543,
166919412301.8
],
[
20181024,
2594.8255,
2579.9715,
2640.4017,
2577.7725,
2603.2951,
160060407,
142082168652.9
],
[
20181025,
2603.2951,
2540.9347,
2606.1007,
2531.5349,
2603.7995,
162032979,
137630180921.1
],
[
20181026,
2603.7995,
2610.8982,
2626.116,
2580.8452,
2598.8468,
158936119,
133415492778.7
],
[
20181029,
2598.8468,
2593.5908,
2595.5365,
2529.1883,
2542.1033,
134241923,
122500040546.7
],
[
20181030,
2542.1033,
2538.5737,
2586.9188,
2521.7836,
2568.0481,
166682309,
152385934983.1
],
[
20181031,
2568.0481,
2573.0146,
2612.9221,
2567.0274,
2602.7832,
180550348,
154894735273.8
],
[
20181101,
2602.7832,
2617.0325,
2636.7992,
2603.6514,
2606.2372,
200903932,
180253805582.8
],
[
20181102,
2606.2372,
2649.2512,
2676.4762,
2628.8697,
2676.4762,
225026921,
207861568970.8
],
[
20181105,
2676.4762,
2665.427,
2673.1879,
2639.2707,
2665.4306,
193760100,
168588913432.7
],
[
20181106,
2665.4306,
2660.7193,
2660.8627,
2635.3207,
2659.3564,
163669479,
138800936379.4
],
[
20181107,
2659.3564,
2659.8446,
2675.6772,
2639.2463,
2641.342,
173201986,
147261808711
],
[
20181108,
2641.342,
2660.0873,
2662.3688,
2632.3012,
2635.6322,
159635487,
128668816737.2
],
[
20181109,
2635.6322,
2621.238,
2621.238,
2598.1609,
2598.8715,
152446307,
121260494142.1
],
[
20181112,
2598.8715,
2593.2004,
2631.1696,
2590.2106,
2630.5195,
175031308,
142351428441
],
[
20181113,
2630.5195,
2600.5004,
2666.4853,
2597.3477,
2654.8795,
249282447,
189607223525.6
],
[
20181114,
2654.8795,
2648.3091,
2658.3072,
2627.9565,
2632.2425,
238449351,
176970430721.1
],
[
20181115,
2632.2425,
2632.1379,
2668.1704,
2631.8875,
2668.1704,
207848721,
171882491635.5
],
[
20181116,
2668.1704,
2669.7799,
2695.5689,
2657.0341,
2679.1097,
242198849,
204983603876.3
],
[
20181119,
2679.1097,
2681.8988,
2703.5116,
2674.1781,
2703.5116,
231662827,
196562706694.7
],
[
20181120,
2703.5116,
2684.2874,
2690.8299,
2643.3588,
2645.8545,
215891309,
180870411783.4
],
[
20181121,
2645.8545,
2619.8211,
2653.796,
2617.7759,
2651.5053,
182596447,
149375782374.8
],
[
20181122,
2651.5053,
2655.8964,
2658.0011,
2634.4827,
2645.4339,
149309063,
125570173767.8
],
[
20181123,
2645.4339,
2640.6674,
2642.0356,
2577.3511,
2579.4831,
191474549,
149975643907.6
],
[
20181126,
2579.4831,
2580.8424,
2594.9966,
2568.0352,
2575.8101,
134314540,
108158092985.8
],
[
20181127,
2575.8101,
2585.8261,
2592.5353,
2566.1663,
2574.6792,
123658436,
102226561356.7
],
[
20181128,
2574.6792,
2575.4541,
2601.9626,
2561.5618,
2601.7365,
145963473,
119578491708.9
],
[
20181129,
2601.7365,
2613.7805,
2617.5479,
2567.4434,
2567.4434,
157168738,
129472448038.4
],
[
20181130,
2567.4434,
2564.5644,
2590.2102,
2555.3223,
2588.1875,
139329021,
112219827151
],
[
20181203,
2588.1875,
2647.1319,
2665.298,
2629.1843,
2654.798,
207478955,
187831789135.7
],
[
20181204,
2654.798,
2651.5613,
2666.0784,
2644.8964,
2665.9577,
167940558,
144143399995.5
],
[
20181205,
2665.9577,
2629.8328,
2660.3888,
2625.9132,
2649.8051,
154502056,
133730209026.2
],
[
20181206,
2649.8051,
2629.8196,
2633.6778,
2603.1323,
2605.1813,
141661650,
129092979688.1
],
[
20181207,
2605.1813,
2609.3408,
2614.5817,
2599.2775,
2605.8876,
109074993,
97727662643.7
],
[
20181210,
2605.8876,
2589.194,
2599.7615,
2576.2424,
2584.5822,
113199669,
99148142972.7
],
[
20181211,
2584.5822,
2587.0148,
2596.1464,
2583.1959,
2594.0881,
101304364,
85404123352.1
],
[
20181212,
2594.0881,
2608.1141,
2610.0086,
2595.075,
2602.1526,
103518301,
88998195761.6
],
[
20181213,
2602.1526,
2607.144,
2645.8367,
2599.4586,
2634.0491,
150738115,
132396107017.1
],
[
20181214,
2634.0491,
2627.2833,
2629.1641,
2593.7407,
2593.7407,
145942488,
123724985208.1
],
[
20181217,
2593.7407,
2587.2632,
2598.967,
2573.8674,
2597.9737,
117363250,
102960848538.3
],
[
20181218,
2597.9737,
2583.6343,
2599.1479,
2563.5731,
2576.6495,
117033370,
99306536449.3
],
[
20181219,
2576.6495,
2578.675,
2579.8743,
2547.0783,
2549.5634,
107661797,
93713175030.2
],
[
20181220,
2549.5634,
2544.5054,
2554.8586,
2516.0193,
2536.2675,
120566496,
103504982749.7
],
[
20181221,
2536.2675,
2526.5535,
2527.4214,
2498.6937,
2516.2506,
115671200,
101360622819.1
],
[
20181224,
2516.2506,
2506.7372,
2529.4395,
2500.443,
2527.0071,
97339852,
85760935759.2
],
[
20181225,
2527.0071,
2503.9498,
2513.9641,
2462.8448,
2504.819,
140670560,
114766008798.5
],
[
20181226,
2504.819,
2501.1199,
2513.8264,
2492.0758,
2498.2939,
108799629,
93989532583.9
],
[
20181227,
2498.2939,
2527.7167,
2532.0022,
2483.0864,
2483.0864,
135406843,
112479760483.2
],
[
20181228,
2483.0864,
2483.6171,
2505.1138,
2478.325,
2493.8962,
119245250,
105980853017
],
[
20190102,
2493.8962,
2497.8805,
2500.2783,
2456.4233,
2465.291,
109932013,
97592571964.1
],
[
20190103,
2465.291,
2461.7829,
2488.479,
2455.9256,
2464.3628,
124397497,
106922789480.5
],
[
20190104,
2464.3628,
2446.0193,
2515.316,
2440.9066,
2514.8682,
168877667,
139298675029.5
],
[
20190107,
2514.8682,
2528.6987,
2536.9775,
2515.5083,
2533.0887,
177305010,
145513241619.1
],
[
20190108,
2533.0887,
2530.3001,
2531.345,
2520.1648,
2526.4622,
158099181,
123379039796.9
],
[
20190109,
2526.4622,
2536.4173,
2574.4079,
2536.157,
2544.3449,
191887930,
160812526962.9
],
[
20190110,
2544.3449,
2543.8534,
2551.8257,
2531.6638,
2535.0985,
159874326,
132692331455.9
],
[
20190111,
2535.0985,
2539.5487,
2554.7869,
2533.3586,
2553.8313,
149444100,
122375663403.6
],
[
20190114,
2553.8313,
2553.3284,
2556.2939,
2533.0101,
2535.7653,
144825464,
116243416786.5
],
[
20190115,
2535.7653,
2537.3697,
2571.5016,
2532.4333,
2570.3449,
160265530,
137374981256.1
],
[
20190116,
2570.3449,
2569.0697,
2574.2362,
2563.0061,
2570.4221,
149301539,
126876314388.3
],
[
20190117,
2570.4221,
2573.5755,
2582.556,
2557.7114,
2559.637,
162468134,
127546126672
],
[
20190118,
2559.637,
2567.7386,
2598.8836,
2565.9043,
2596.0056,
190767237,
151270430648.1
],
[
20190121,
2596.0056,
2599.0575,
2618.9801,
2599.0575,
2610.5094,
163425115,
139915486180
],
[
20190122,
2610.5094,
2609.6421,
2609.6421,
2573.0617,
2579.7041,
152537773,
122995435447.2
],
[
20190123,
2579.7041,
2575.2583,
2589.5128,
2572.4054,
2581.0041,
131426798,
105101323588.3
],
[
20190124,
2581.0041,
2584.6481,
2597.2894,
2569.7004,
2591.6935,
154042046,
131575040338.5
],
[
20190125,
2591.6935,
2596.2618,
2617.0022,
2595.6294,
2601.7234,
159394026,
135415167658.4
],
[
20190128,
2601.7234,
2615.7118,
2630.3183,
2591.1,
2596.9767,
146981765,
127465636690.6
],
[
20190129,
2596.9767,
2592.3549,
2601.7358,
2559.982,
2594.2536,
155581112,
126749049397.8
],
[
20190130,
2594.2536,
2584.7459,
2598.815,
2575.4091,
2575.5756,
120502571,
101103927482.9
],
[
20190131,
2575.5756,
2581.3315,
2606.6283,
2571.5789,
2584.5724,
154303869,
126013247424.1
],
[
20190201,
2584.5724,
2597.7777,
2618.4765,
2590.5543,
2618.2323,
131986850,
111522628284.4
],
[
20190211,
2618.2323,
2613.1742,
2654.0964,
2613.1742,
2653.896,
154898858,
137307189959.3
],
[
20190212,
2653.896,
2654.0349,
2674.4778,
2648.8295,
2671.8937,
184101179,
156741540430
],
[
20190213,
2671.8937,
2674.5198,
2727.075,
2666.522,
2721.0683,
243794010,
207125315890.1
],
[
20190214,
2721.0683,
2715.5358,
2729.455,
2707.4865,
2719.6999,
197037349,
170330837114.8
],
[
20190215,
2719.6999,
2712.7862,
2715.6321,
2679.7849,
2682.385,
196004265,
169823260271.9
],
[
20190218,
2682.385,
2699.8171,
2754.3566,
2699.8171,
2754.3566,
260436007,
224184077182.5
],
[
20190219,
2754.3566,
2759.496,
2780.7837,
2737.5864,
2755.6459,
288046271,
247121050483.1
],
[
20190220,
2755.6459,
2761.0588,
2767.4109,
2739.9783,
2761.2189,
245972527,
205446929277.4
],
[
20190221,
2761.2189,
2759.9383,
2794.0131,
2744.9762,
2751.8012,
298649969,
253033376928.3
],
[
20190222,
2751.8012,
2749.4615,
2804.2262,
2736.3324,
2804.2262,
301481411,
264518879182.1
],
[
20190225,
2804.2262,
2838.3896,
2961.7951,
2838.3896,
2961.2834,
528658590,
465991432608.3
],
[
20190226,
2961.2834,
2969.0976,
2995.6762,
2938.6227,
2941.5163,
565557967,
492396545211.4
],
[
20190227,
2941.5163,
2939.9287,
2997.4882,
2924.6432,
2953.8242,
474976453,
411837618669
],
[
20190228,
2953.8242,
2950.0548,
2965.3037,
2930.195,
2940.9538,
350206602,
298763953094.6
],
[
20190301,
2940.9538,
2954.4021,
2994.005,
2930.8345,
2994.005,
345786200,
307337666712.7
],
[
20190304,
2994.005,
3015.9427,
3090.7959,
3006.9417,
3027.5755,
525649436,
480603655461.5
],
[
20190305,
3027.5755,
3019.8797,
3054.9617,
3009.4476,
3054.2466,
424142529,
382768537216.5
],
[
20190306,
3054.2466,
3060.4327,
3103.8251,
3050.1113,
3102.0991,
555006365,
485478321264.2
],
[
20190307,
3102.0991,
3103.6677,
3129.9395,
3074.9784,
3106.4179,
583817065,
525725224727.9
],
[
20190308,
3106.4179,
3038.3362,
3075.0461,
2969.5815,
2969.8614,
577855473,
525598246404.4
],
[
20190311,
2969.8614,
2969.0802,
3028.2543,
2963.5834,
3026.9925,
426213029,
404368420343.7
],
[
20190312,
3026.9925,
3049.0844,
3093.3913,
3029.8999,
3060.3073,
511173158,
487066630174.8
],
[
20190313,
3060.3073,
3062.3267,
3065.2884,
3013.9319,
3026.9513,
453214625,
451247303676.1
],
[
20190314,
3026.9513,
3013.597,
3041.1557,
2968.8237,
2990.685,
373141798,
356240351162.7
],
[
20190315,
2990.685,
3000.8789,
3048.1212,
2999.4317,
3021.7512,
341206139,
344721502662
],
[
20190318,
3021.7512,
3027.8012,
3096.4176,
3009.5071,
3096.4176,
397797179,
398469604846.2
],
[
20190319,
3096.4176,
3099.8971,
3113.4325,
3076.3627,
3090.975,
350908860,
353216791297.4
],
[
20190320,
3090.975,
3084.1704,
3102.5203,
3053.4519,
3090.6403,
358557505,
349295405517.5
],
[
20190321,
3090.6403,
3094.1247,
3125.0192,
3086.85,
3101.455,
414251182,
403939834712.8
],
[
20190322,
3101.455,
3100.7264,
3107.2754,
3064.884,
3104.1487,
364848346,
356678334990.7
],
[
20190325,
3104.1487,
3058.8016,
3086.9961,
3041.9504,
3043.0313,
380278762,
375375662768.9
],
[
20190326,
3043.0313,
3057.559,
3062.6896,
2988.4905,
2997.0954,
353498021,
341444826639.7
],
[
20190327,
2997.0954,
3012.2573,
3022.7623,
2987.7717,
3022.7196,
291390357,
295075954780.7
],
[
20190328,
3022.7196,
3009.7988,
3025.7789,
2991.7789,
2994.9434,
288106425,
289554565453.7
],
[
20190329,
2994.9434,
3000.6783,
3093.0329,
2999.9866,
3090.758,
375082991,
386699608662.9
],
[
20190401,
3090.758,
3111.6619,
3176.6221,
3111.6619,
3170.361,
466124693,
480085938357.8
],
[
20190402,
3170.361,
3183.2736,
3193.2717,
3164.9066,
3176.8227,
447068981,
462662081758.2
],
[
20190403,
3176.8227,
3159.1468,
3219.2564,
3152.3319,
3216.2952,
430548635,
442622040973.5
],
[
20190404,
3216.2952,
3233.6886,
3254.1401,
3216.8545,
3246.5714,
469117669,
475156382127.4
],
[
20190408,
3246.5714,
3271.2722,
3288.4531,
3210.5151,
3244.8103,
504518403,
506431236827.2
],
[
20190409,
3244.8103,
3240.3938,
3251.6458,
3215.7048,
3239.6639,
364169997,
380272975904.4
],
[
20190410,
3239.6639,
3224.6454,
3264.7778,
3204.8785,
3241.9299,
380134408,
395669974866.2
],
[
20190411,
3241.9299,
3241.5474,
3254.1259,
3185.546,
3189.9619,
353031879,
360684555861.5
],
[
20190412,
3189.9619,
3184.8595,
3199.278,
3168.0421,
3188.6256,
289788996,
288908971170
],
[
20190415,
3188.6256,
3233.4583,
3253.9763,
3177.2698,
3177.7866,
348809785,
355666127694.4
],
[
20190416,
3177.7866,
3164.3969,
3253.5978,
3153.2062,
3253.5978,
357918752,
360166633558.6
],
[
20190417,
3253.5978,
3250.1518,
3275.3335,
3239.8048,
3263.1179,
357541796,
354509888123.1
],
[
20190418,
3263.1179,
3261.0742,
3271.3878,
3241.8257,
3250.2012,
325539942,
323508178628.7
],
[
20190419,
3250.2012,
3250.1452,
3274.3347,
3226.8124,
3270.7973,
315198004,
315131920244.6
],
[
20190422,
3270.7973,
3278.4906,
3279.4894,
3206.878,
3215.0426,
353217387,
359154297129.4
],
[
20190423,
3215.0426,
3211.8719,
3231.5815,
3186.7569,
3198.5938,
328361207,
324870183351.8
],
[
20190424,
3198.5938,
3203.5588,
3210.6508,
3156.607,
3201.6137,
274872164,
278410852523.4
],
[
20190425,
3201.6137,
3190.5851,
3193.7494,
3123.0258,
3123.8261,
325879129,
309076083734.6
],
[
20190426,
3123.8261,
3108.1635,
3129.2134,
3085.8049,
3086.3989,
280873854,
274776402268.2
],
[
20190429,
3086.3989,
3090.6331,
3107.7605,
3050.0261,
3062.4985,
292114886,
289063278921.6
],
[
20190430,
3062.4985,
3052.6223,
3088.4074,
3052.6223,
3078.3389,
222302517,
225498129185.1
],
[
20190506,
3078.3389,
2984.7273,
2986.5399,
2876.4688,
2906.464,
326972269,
314336519407.8
],
[
20190507,
2906.464,
2914.2914,
2937.2832,
2889.0732,
2926.3908,
253281769,
245444215231
],
[
20190508,
2926.3908,
2873.1433,
2929.4306,
2866.7041,
2893.7567,
231530519,
218892618337.2
],
[
20190509,
2893.7567,
2871.1968,
2888.8596,
2845.0374,
2850.9537,
200041133,
197446880734.3
],
[
20190510,
2850.9537,
2878.2344,
2941.4539,
2838.3847,
2939.2106,
282306808,
274176261974.6
],
[
20190513,
2939.2106,
2905.067,
2921.4103,
2892.1745,
2903.7131,
212029882,
202624124954.1
],
[
20190514,
2903.7131,
2872.8336,
2909.2041,
2872.8336,
2883.6107,
208345353,
201223315431.5
],
[
20190515,
2883.6107,
2902.6423,
2945.3946,
2902.6423,
2938.6781,
230519701,
226262785583.4
],
[
20190516,
2938.6781,
2933.4954,
2956.171,
2929.0645,
2955.711,
248385701,
226203068860.7
],
[
20190517,
2955.711,
2955.7669,
2956.7832,
2873.7998,
2882.2962,
266301643,
247875177675.5
],
[
20190520,
2882.2962,
2874.8011,
2882.6294,
2838.453,
2870.6046,
209472442,
199210776230.5
],
[
20190521,
2870.6046,
2867.7066,
2919.2373,
2862.4951,
2905.9688,
211387022,
202777774097.5
],
[
20190522,
2905.9688,
2905.5241,
2912.3952,
2879.6437,
2891.7046,
200026905,
193629366618.9
],
[
20190523,
2891.7046,
2880.8426,
2885.1389,
2846.956,
2852.5153,
197340309,
192869487263.9
],
[
20190524,
2852.5153,
2847.8356,
2871.8555,
2846.0215,
2852.9948,
167205490,
162689316181.4
],
[
20190527,
2852.9948,
2851.2809,
2898.129,
2833.0363,
2892.3782,
196720902,
193768714251.8
],
[
20190528,
2892.3782,
2890.2658,
2924.0395,
2887.0835,
2909.9106,
223310557,
227253813690
],
[
20190529,
2909.9106,
2894.8297,
2934.9768,
2890.6645,
2914.6964,
198958821,
202855039152.7
],
[
20190530,
2914.6964,
2903.4246,
2907.8463,
2881.3802,
2905.8054,
205758789,
197105555808.7
],
[
20190531,
2905.8054,
2904.4976,
2922.9075,
2895.5778,
2898.6961,
195230580,
191280403618.3
],
[
20190603,
2898.6961,
2901.7424,
2920.8292,
2875.9019,
2890.0809,
215943554,
208073320323.1
],
[
20190604,
2890.0809,
2887.6405,
2888.3861,
2851.9728,
2862.2803,
188463541,
181118915530.5
],
[
20190605,
2862.2803,
2882.9369,
2888.7676,
2858.5719,
2861.4181,
181561047,
175200844236.4
],
[
20190606,
2861.4181,
2862.3327,
2862.3327,
2822.1853,
2827.7978,
177064411,
164850546682.3
],
[
20190610,
2827.7978,
2833.0145,
2861.131,
2824.3554,
2852.1302,
166585918,
162489831383.9
],
[
20190611,
2852.1302,
2854.0704,
2927.4303,
2854.0704,
2925.7162,
260525796,
254479985773.8
],
[
20190612,
2925.7162,
2917.2239,
2924.7018,
2903.8833,
2909.3796,
240255775,
223063953327.3
],
[
20190613,
2909.3796,
2905.2877,
2918.4227,
2885.9232,
2910.7406,
212957791,
191748206694.5
],
[
20190614,
2910.7406,
2912.9988,
2924.3197,
2879.6573,
2881.9743,
215435796,
194303111838
],
[
20190617,
2881.9743,
2880.4226,
2902.4808,
2877.3941,
2887.6221,
153964960,
143141637323.7
],
[
20190618,
2887.6221,
2891.0917,
2898.3304,
2874.3129,
2890.158,
147705320,
136935231690.1
],
[
20190619,
2890.158,
2944.1154,
2953.3355,
2916.2149,
2917.8029,
230756973,
225567257985.6
],
[
20190620,
2917.8029,
2917.331,
2997.3888,
2915.0895,
2987.1186,
291011537,
288296546353.3
],
[
20190621,
2987.1186,
2990.3687,
3010.349,
2989.2454,
3001.9802,
286973835,
276662458531.2
],
[
20190624,
3001.9802,
3004.2891,
3012.826,
2994.4219,
3008.1479,
210493894,
211237183001.3
],
[
20190625,
3008.1479,
3004.9095,
3004.9095,
2948.9907,
2982.0738,
243699244,
244315077409.3
],
[
20190626,
2982.0738,
2964.6153,
2986.9139,
2958.4632,
2976.2837,
174449533,
172516055226.7
],
[
20190627,
2976.2837,
2982.6125,
3011.538,
2981.045,
2996.7926,
195397049,
208618648070.5
],
[
20190628,
2996.7926,
2992.2426,
2992.2426,
2961.2225,
2978.8784,
181431523,
183641767342.2
],
[
20190701,
2978.8784,
3024.6238,
3045.3669,
3014.6871,
3044.9028,
250840433,
266541056906.7
],
[
20190702,
3044.9028,
3042.58,
3048.4839,
3033.7809,
3043.9428,
214520624,
229566616522.2
],
[
20190703,
3043.9428,
3031.832,
3031.832,
3006.3246,
3015.2633,
212296173,
218657994390.2
],
[
20190704,
3015.2633,
3015.6785,
3024.5023,
2991.9079,
3005.2488,
194415133,
202266388594.3
],
[
20190705,
3005.2488,
3004.7383,
3014.8474,
2990.9247,
3011.0588,
156755429,
163180842756.1
],
[
20190708,
3011.0588,
2997.8067,
2997.8067,
2918.7157,
2933.3634,
211541268,
205568813499.7
],
[
20190709,
2933.3634,
2928.8188,
2937.7621,
2912.8063,
2928.2295,
145110604,
154251421843.3
],
[
20190710,
2928.2295,
2935.1855,
2936.7519,
2908.162,
2915.3022,
135483538,
141236258614
],
[
20190711,
2915.3022,
2928.0553,
2945.8023,
2907.8852,
2917.7609,
143692522,
152181407950.6
],
[
20190712,
2917.7609,
2915.3401,
2938.5311,
2905.809,
2930.5462,
137794759,
142918869589.5
],
[
20190715,
2930.5462,
2921.546,
2955.0003,
2886.6993,
2942.1853,
167643397,
176533201236.5
],
[
20190716,
2942.1853,
2938.6411,
2944.821,
2931.2926,
2937.6168,
131811751,
140766389027.7
],
[
20190717,
2937.6168,
2933.0227,
2942.0668,
2924.4594,
2931.6926,
149631616,
152162962633
],
[
20190718,
2931.6926,
2921.7387,
2921.7387,
2901.1766,
2901.1766,
149888828,
149088843109.1
],
[
20190719,
2901.1766,
2909.6794,
2939.5973,
2909.6794,
2924.2006,
149469553,
149071212018.7
],
[
20190722,
2924.2006,
2925.7882,
2927.1601,
2879.69,
2886.974,
180674960,
204289434230.9
],
[
20190723,
2886.974,
2886.9044,
2901.3591,
2883.0457,
2899.9446,
129310508,
148077349286.5
],
[
20190724,
2899.9446,
2907.9275,
2936.4522,
2907.7865,
2923.2775,
155245762,
178858104011.7
],
[
20190725,
2923.2775,
2923.1886,
2937.3601,
2916.1498,
2937.3601,
145684385,
175356381731.3
],
[
20190726,
2937.3601,
2928.0614,
2948.3261,
2924.4513,
2944.541,
139343388,
158774666102.8
],
[
20190729,
2944.541,
2943.918,
2948.4665,
2932.9773,
2941.007,
127991846,
147439134515
],
[
20190730,
2941.007,
2946.2566,
2965.632,
2946.2566,
2952.3383,
148316462,
170866349932.7
],
[
20190731,
2952.3383,
2944.3977,
2944.3977,
2926.4853,
2932.5058,
141052348,
164607873474.5
],
[
20190801,
2932.5058,
2920.8506,
2927.3421,
2901.7503,
2908.766,
142389813,
171115635674.7
],
[
20190802,
2908.766,
2861.3323,
2872.473,
2851.4402,
2867.8376,
184888443,
216327400622.9
],
[
20190805,
2867.8376,
2854.578,
2863.6891,
2821.4957,
2821.4957,
167419423,
196891483092
],
[
20190806,
2821.4957,
2776.9889,
2787.4185,
2733.9242,
2777.5559,
231123727,
255209231212.7
],
[
20190807,
2777.5559,
2789.0187,
2792.6934,
2768.6795,
2768.6795,
157716752,
176475728419.2
],
[
20190808,
2768.6795,
2784.1835,
2799.6859,
2782.2447,
2794.5523,
149539564,
178156148351.1
],
[
20190809,
2794.5523,
2805.5856,
2808.3289,
2770.4777,
2774.7532,
148240293,
171140338786
],
[
20190812,
2774.7532,
2781.9816,
2814.9944,
2776.6197,
2814.9944,
131563433,
162523259780.8
],
[
20190813,
2814.9944,
2798.0512,
2802.0415,
2790.608,
2797.2596,
130916505,
153957510633.6
],
[
20190814,
2797.2596,
2824.4864,
2829.8906,
2807.719,
2808.9146,
144014641,
173944883280.2
],
[
20190815,
2808.9146,
2762.339,
2815.8964,
2756.8341,
2815.7976,
152772152,
173670539178
],
[
20190816,
2815.7976,
2817.5708,
2840.3164,
2811.8016,
2823.8238,
148582344,
186139370281.6
],
[
20190819,
2823.8238,
2835.5181,
2883.096,
2829.8542,
2883.096,
214546668,
247092216349.3
],
[
20190820,
2883.096,
2879.0816,
2892.0796,
2874.9988,
2880.0012,
189677206,
209774344402.7
],
[
20190821,
2880.0012,
2875.4708,
2885.5861,
2872.5573,
2880.3307,
159019665,
183187275170.4
],
[
20190822,
2880.3307,
2887.6649,
2888.4969,
2867.5522,
2883.4358,
149206215,
169662167205.1
],
[
20190823,
2883.4358,
2885.151,
2902.4563,
2878.7443,
2897.4253,
159156826,
192567132743.2
],
[
20190826,
2897.4253,
2851.0158,
2870.4939,
2849.2381,
2863.5673,
169895363,
191036667851.2
],
[
20190827,
2863.5673,
2879.5154,
2919.6444,
2879.406,
2902.1932,
208141794,
230999692856.6
],
[
20190828,
2902.1932,
2901.6267,
2905.4354,
2887.0115,
2893.7564,
183097903,
201805050636.7
],
[
20190829,
2893.7564,
2895.9991,
2898.6046,
2878.5878,
2890.9192,
178613082,
196332770520.7
],
[
20190830,
2890.9192,
2907.3825,
2914.5767,
2874.1028,
2886.2365,
193959951,
224751169931
],
[
20190902,
2886.2365,
2886.9418,
2928.4793,
2883.6823,
2924.1063,
202786807,
226043693267.5
],
[
20190903,
2924.1063,
2925.9422,
2930.1538,
2915.1974,
2930.1538,
189001216,
225070157347.7
],
[
20190904,
2930.1538,
2927.747,
2957.4116,
2925.8825,
2957.4116,
225495907,
251212694015
],
[
20190905,
2957.4116,
2972.6619,
3015.8443,
2972.6619,
2985.8648,
305438706,
340200666588.4
],
[
20190906,
2985.8648,
2996.6216,
2999.9434,
2981.5983,
2999.6013,
216826035,
258318744860.5
],
[
20190909,
2999.6013,
3023.778,
3026.2398,
3005.6949,
3024.7388,
243377752,
286236532120.2
],
[
20190910,
3024.7388,
3027.4103,
3027.4103,
3005.3825,
3021.2024,
240012947,
275321751633.7
],
[
20190911,
3021.2024,
3029.9334,
3030.557,
3004.2152,
3008.8118,
229837362,
263389555030.7
],
[
20190912,
3008.8118,
3016.6267,
3033.473,
3005.1948,
3031.2351,
196968701,
224576025296.5
],
[
20190916,
3031.2351,
3041.922,
3042.9284,
3020.0495,
3030.7544,
221878959,
237442265430.3
],
[
20190917,
3030.7544,
3023.7109,
3023.7109,
2970.5704,
2978.1178,
223338061,
237738935883.5
],
[
20190918,
2978.1178,
2984.0837,
2996.4022,
2982.4003,
2985.6586,
168046699,
199953631553.7
],
[
20190919,
2985.6586,
2992.9222,
2999.2789,
2975.3978,
2999.2789,
162690615,
193206549457.7
],
[
20190920,
2999.2789,
3004.8142,
3011.34,
2996.1929,
3006.4467,
182145302,
218390586897.9
],
[
20190923,
3006.4467,
2998.3995,
2998.3995,
2960.827,
2977.0767,
168139450,
199130548848.8
],
[
20190924,
2977.0767,
2979.4752,
3002.8967,
2973.7601,
2985.3406,
163902761,
206245805621.8
],
[
20190925,
2985.3406,
2977.6676,
2977.6676,
2955.4325,
2955.4325,
168543135,
203782754189.5
],
[
20190926,
2955.4325,
2964.4776,
2970.0354,
2928.2589,
2929.0875,
188932541,
216277562940.9
],
[
20190927,
2929.0875,
2929.486,
2939.0789,
2920.93,
2932.167,
132905777,
153311002448.5
],
[
20190930,
2932.167,
2927.9165,
2936.482,
2905.1892,
2905.1892,
116646811,
142591702469.6
],
[
20191008,
2905.1892,
2905.7559,
2933.0163,
2905.7559,
2913.5704,
125535812,
151980792048.8
],
[
20191009,
2913.5704,
2902.0751,
2924.8566,
2891.5394,
2924.8566,
130424144,
150940230848.7
],
[
20191010,
2924.8566,
2923.7069,
2949.2404,
2918.2284,
2947.7106,
134239752,
157159976838.2
],
[
20191011,
2947.7106,
2954.8189,
2980.7875,
2943.0137,
2973.6558,
161203746,
182747393140.5
],
[
20191014,
2973.6558,
2993.9617,
3026.3834,
2989.8125,
3007.8834,
208614802,
221201755725
],
[
20191015,
3007.8834,
3005.6646,
3005.6646,
2986.3033,
2991.0459,
155376904,
169531932488
],
[
20191016,
2991.0459,
2992.6103,
3010.4241,
2975.9233,
2978.7124,
149885496,
166791549362.3
],
[
20191017,
2978.7124,
2979.9929,
2986.7191,
2969.568,
2977.3342,
122527614,
136051252104.1
],
[
20191018,
2977.3342,
2982.3417,
2987.2035,
2933.2424,
2938.1413,
149990678,
162018272294.3
],
[
20191021,
2938.1413,
2933.8969,
2940.3246,
2917.6884,
2939.6179,
132475107,
145685881220.2
],
[
20191022,
2939.6179,
2945.6001,
2954.6415,
2934.3873,
2954.3799,
117482048,
130381741175
],
[
20191023,
2954.3799,
2952.9693,
2957.2995,
2934.6274,
2941.6188,
123812881,
139653650476.2
],
[
20191024,
2941.6188,
2944.0067,
2953.0441,
2927.0612,
2940.9215,
126540290,
141667232980.1
],
[
20191025,
2940.9215,
2940.4741,
2958.2409,
2920.5195,
2954.9327,
136860706,
160224090643.7
],
[
20191028,
2954.9327,
2958.686,
2980.128,
2956.9607,
2980.0498,
173731481,
198817012244.7
],
[
20191029,
2980.0498,
2979.0365,
2979.0365,
2954.176,
2954.176,
166110058,
195288081599.2
],
[
20191030,
2954.176,
2949.4631,
2953.2986,
2934.8279,
2939.3209,
158798110,
181529501311.8
],
[
20191031,
2939.3209,
2944.8427,
2946.7523,
2923.5167,
2929.0561,
161571483,
181801937403.8
],
[
20191101,
2929.0561,
2924.3402,
2959.833,
2917.1455,
2958.1992,
159907373,
175630839104.9
],
[
20191104,
2958.1992,
2964.576,
2983.0581,
2964.576,
2975.4919,
167248364,
188710094728.1
],
[
20191105,
2975.4919,
2977.7048,
3008.3144,
2968.0324,
2991.5622,
179891593,
203691630168.5
],
[
20191106,
2991.5622,
2992.0399,
2995.5629,
2969.7242,
2978.5955,
165263547,
183985236208
],
[
20191107,
2978.5955,
2978.1531,
2988.955,
2969.1201,
2978.7144,
136952678,
155834877729.5
],
[
20191108,
2978.7144,
2993.9773,
2998.7594,
2962.8447,
2964.1849,
149742107,
173867227160
],
[
20191111,
2964.1849,
2949.9619,
2949.9619,
2906.769,
2909.9746,
157916105,
166285140292
],
[
20191112,
2909.9746,
2912.9956,
2918.303,
2891.5105,
2914.8232,
129729154,
139060726168.1
],
[
20191113,
2914.8232,
2913.0197,
2913.8612,
2893.9712,
2905.2409,
129765841,
146943636679.9
],
[
20191114,
2905.2409,
2907.7358,
2917.374,
2899.6186,
2909.8697,
129145448,
151576183392.5
],
[
20191115,
2909.8697,
2911.35,
2917.8293,
2891.2043,
2891.3431,
135519463,
152576392736.1
],
[
20191118,
2891.3431,
2889.5495,
2911.3784,
2884.0883,
2909.2002,
124433177,
144677413724.4
],
[
20191119,
2909.2002,
2904.2783,
2933.9908,
2902.855,
2933.9908,
135417604,
155770741258.1
],
[
20191120,
2933.9908,
2928.1068,
2930.4929,
2907.4229,
2911.0534,
137357530,
158543195636.3
],
[
20191121,
2911.0534,
2902.5529,
2910.3608,
2891.5314,
2903.6379,
123458607,
139851207904.3
],
[
20191122,
2903.6379,
2906.2433,
2925.0178,
2873.99,
2885.2884,
158623365,
180593829183
],
[
20191125,
2885.2884,
2885.6133,
2906.6091,
2880.6542,
2906.1688,
178587429,
174234583322.5
],
[
20191126,
2906.1688,
2912.5209,
2915.0411,
2897.9276,
2907.0602,
170004663,
165496766152.1
],
[
20191127,
2907.0602,
2905.3959,
2914.4865,
2893.4175,
2903.1947,
133862205,
137449697225.6
],
[
20191128,
2903.1947,
2902.3644,
2909.8398,
2883.4339,
2889.6934,
119522468,
122616545190.7
],
[
20191129,
2889.6934,
2885.9744,
2892.3882,
2858.5808,
2871.9813,
122612968,
140371316361.6
],
[
20191202,
2871.9813,
2874.4484,
2888.8897,
2870.2424,
2875.8072,
128755806,
139351761451.8
],
[
20191203,
2875.8072,
2869.8822,
2884.8559,
2857.3204,
2884.6988,
123778742,
135278611915.1
],
[
20191204,
2884.6988,
2876.9079,
2882.4981,
2869.4219,
2878.1157,
125543653,
135879221485.6
],
[
20191205,
2878.1157,
2886.5164,
2902.002,
2885.0798,
2899.4685,
143163096,
159736592279.3
],
[
20191206,
2899.4685,
2902.278,
2912.0136,
2894.7513,
2912.0136,
134128878,
149507333320.7
],
[
20191209,
2912.0136,
2914.4576,
2919.5888,
2905.2503,
2914.4775,
160796527,
174546478213.6
],
[
20191210,
2914.4775,
2908.9439,
2919.2011,
2902.7896,
2917.3157,
170123998,
180617291473.5
],
[
20191211,
2917.3157,
2922.602,
2928.2564,
2915.0008,
2924.4173,
165541087,
175716091738.7
],
[
20191212,
2924.4173,
2926.3416,
2926.3416,
2913.4755,
2915.6983,
151760804,
166044163439.4
],
[
20191213,
2915.6983,
2937.7763,
2969.9809,
2935.849,
2967.6764,
211978585,
234036541442.8
],
[
20191216,
2967.6764,
2970.9694,
2984.6414,
2958.7064,
2984.3925,
211862119,
237666763217.2
],
[
20191217,
2984.3925,
2985.2619,
3039.3834,
2982.4956,
3022.4219,
293032254,
302090897470.6
],
[
20191218,
3022.4219,
3021.4657,
3033.2337,
3011.7207,
3017.0444,
244089691,
259173631752.1
],
[
20191219,
3017.0444,
3017.153,
3021.4176,
3007.992,
3017.0658,
208624264,
220688292362.2
],
[
20191220,
3017.0658,
3019.6395,
3027.4835,
3002.2601,
3004.9376,
215075755,
223305036014.2
],
[
20191223,
3004.9376,
2999.0357,
3009.338,
2960.435,
2962.7513,
205716617,
218484273072.6
],
[
20191224,
2962.7513,
2965.8258,
2983.8194,
2960.6839,
2982.6806,
163030250,
167366667288.5
],
[
20191225,
2982.6806,
2980.4276,
2988.2924,
2970.6572,
2981.8805,
175654028,
189608562667.7
],
[
20191226,
2981.8805,
2981.2485,
3007.3546,
2980.3966,
3007.3546,
182440426,
195586079127.4
],
[
20191227,
3007.3546,
3006.8517,
3036.1127,
3003.6309,
3005.0355,
247102779,
258118739395.1
],
[
20191230,
3005.0355,
2998.1689,
3041.3969,
2983.3436,
3040.0239,
248066530,
267382994368.5
],
[
20191231,
3040.0239,
3036.3858,
3051.677,
3030.5122,
3050.124,
217429022,
226763991349.5
],
[
20200102,
3050.124,
3066.3357,
3098.1001,
3066.3357,
3085.1976,
292470208,
327197122605.8
],
[
20200103,
3085.1976,
3089.022,
3093.8192,
3074.5178,
3083.7858,
261496667,
289991708381.5
],
[
20200106,
3083.7858,
3070.9088,
3107.2032,
3065.3088,
3083.4083,
312575842,
331182549906.1
],
[
20200107,
3083.4083,
3085.4882,
3105.4507,
3084.329,
3104.8015,
276583111,
288159227656.6
],
[
20200108,
3104.8015,
3094.2389,
3094.2389,
3059.1313,
3066.8925,
297872553,
306517394459.2
],
[
20200109,
3066.8925,
3082.6398,
3097.3291,
3080.1313,
3094.8819,
243435649,
271716020902.2
],
[
20200110,
3094.8819,
3102.2938,
3105.2248,
3081.3961,
3092.2907,
210442462,
241555668060.8
],
[
20200113,
3092.2907,
3091.493,
3115.5696,
3075.3837,
3115.5696,
210621004,
258524058004.8
],
[
20200114,
3115.5696,
3120.6669,
3127.1692,
3105.6049,
3106.8204,
229973769,
271542441386.7
],
[
20200115,
3106.8204,
3103.1749,
3107.9426,
3082.0425,
3090.0379,
202313023,
232913446655.7
],
[
20200116,
3090.0379,
3095.7342,
3096.3717,
3070.884,
3074.0814,
203375475,
236843360101
],
[
20200117,
3074.0814,
3081.4641,
3091.9516,
3067.2525,
3075.4955,
190304299,
242273045255.2
],
[
20200120,
3075.4955,
3082.1134,
3096.3105,
3070.4801,
3095.7873,
210493341,
271122455433.1
],
[
20200121,
3095.7873,
3085.7895,
3085.7895,
3051.2301,
3052.1419,
234830739,
286268098210.4
],
[
20200122,
3052.1419,
3038.4868,
3069.2527,
3006.2677,
3060.7545,
223852865,
278456923974.8
],
[
20200123,
3060.7545,
3037.9524,
3045.0406,
2955.346,
2976.5281,
272763234,
327490360408.2
],
[
20200203,
2976.5281,
2716.6978,
2766.5773,
2716.6978,
2746.6056,
215912103,
257019597412.5
],
[
20200204,
2746.6056,
2685.2693,
2786.1642,
2685.2693,
2783.2875,
364046200,
374068466756.5
],
[
20200205,
2783.2875,
2792.3713,
2842.7426,
2778.8641,
2818.0878,
309761823,
349184114812.6
],
[
20200206,
2818.0878,
2826.8851,
2876.5878,
2807.609,
2866.5097,
316392142,
358582589711
],
[
20200207,
2866.5097,
2858.9324,
2875.9636,
2838.7702,
2875.9636,
309479642,
362384162463.9
],
[
20200210,
2875.9636,
2860.499,
2891.8479,
2851.0503,
2890.4878,
294929784,
341520398250.7
],
[
20200211,
2890.4878,
2894.5414,
2913.8159,
2882.2428,
2901.6744,
269168335,
302956847206.3
],
[
20200212,
2901.6744,
2895.5561,
2926.8991,
2892.424,
2926.8991,
248733429,
297534420493.4
],
[
20200213,
2926.8991,
2927.1443,
2935.406,
2901.2425,
2906.0735,
274804844,
334526327364
],
[
20200214,
2906.0735,
2899.8659,
2926.9427,
2899.5739,
2917.0077,
250650627,
308080368725.8
],
[
20200217,
2917.0077,
2924.9913,
2983.6371,
2924.9913,
2983.6224,
313198007,
367014340128.6
],
[
20200218,
2983.6224,
2981.4097,
2990.6003,
2960.7751,
2984.9716,
311665913,
374998562648.5
],
[
20200219,
2984.9716,
2979.5223,
2998.2718,
2971.8219,
2975.4019,
315141151,
381331160420.5
],
[
20200220,
2975.4019,
2981.8802,
3031.3706,
2968.4451,
3030.1542,
345732881,
413761364103
],
[
20200221,
3030.1542,
3022.2455,
3058.898,
3020.141,
3039.6692,
364557276,
445062076684.3
],
[
20200224,
3039.6692,
3027.8925,
3042.1821,
3007.3557,
3031.2333,
370430044,
451601363084.2
],
[
20200225,
3031.2333,
2982.0696,
3016.9458,
2943.7168,
3013.0501,
441622762,
513128644550.9
],
[
20200226,
3013.0501,
2978.4195,
3028.7788,
2974.9423,
2987.9287,
469049552,
495341447273.8
],
[
20200227,
2987.9287,
2992.4919,
3009.4575,
2980.4774,
2991.3288,
350523658,
395955641513.6
],
[
20200228,
2991.3288,
2924.6407,
2948.1261,
2878.5443,
2880.3038,
401216914,
432657775045.3
],
[
20200302,
2880.3038,
2899.31,
2982.5068,
2899.31,
2970.9312,
367333369,
397244201180.3
],
[
20200303,
2970.9312,
3006.8888,
3026.842,
2976.623,
2992.8968,
410108047,
447053681543.7
],
[
20200304,
2992.8968,
2981.806,
3012.0035,
2974.3583,
3011.6657,
353338278,
389893917454.8
],
[
20200305,
3011.6657,
3036.1545,
3074.2571,
3022.9262,
3071.6771,
445425806,
482770471394
],
[
20200306,
3071.6771,
3039.9395,
3052.4439,
3029.4632,
3034.5113,
362061533,
377388542662.4
],
[
20200309,
3034.5113,
2987.1805,
2989.2051,
2940.7138,
2943.2907,
414560736,
438143854609.8
],
[
20200310,
2943.2907,
2918.9347,
3000.2963,
2904.7989,
2996.7618,
393296648,
425017184790.9
],
[
20200311,
2996.7618,
3001.7616,
3010.0286,
2968.5174,
2968.5174,
352470970,
378766618968.3
],
[
20200312,
2968.5174,
2936.0163,
2944.4651,
2906.2838,
2923.4856,
307778457,
328209202377.8
],
[
20200313,
2923.4856,
2804.2322,
2910.8812,
2799.9841,
2887.4265,
366450436,
393019665228
],
[
20200316,
2887.4265,
2897.3009,
2898.0349,
2784.6616,
2789.2537,
351878665,
375627000794.2
],
[
20200317,
2789.2537,
2796.284,
2826.9068,
2715.2213,
2779.6407,
306149677,
323012822799.1
],
[
20200318,
2779.6407,
2792.3221,
2815.8737,
2728.7563,
2728.7563,
291159852,
318611391559.4
],
[
20200319,
2728.7563,
2719.4063,
2736.82,
2646.8048,
2702.1296,
302302747,
330518008489.8
],
[
20200320,
2702.1296,
2727.0186,
2751.8964,
2702.4933,
2745.6182,
252019507,
281583369664.4
],
[
20200323,
2745.6182,
2677.591,
2703.3295,
2656.5008,
2660.1674,
249820250,
268423241973.7
],
[
20200324,
2660.1674,
2703.0193,
2723.4066,
2667.1333,
2722.4381,
257021930,
278999306643.2
],
[
20200325,
2722.4381,
2775.3032,
2788.6354,
2757.8016,
2781.5913,
273144466,
293191204398.7
],
[
20200326,
2781.5913,
2761.8961,
2788.5038,
2753.4282,
2764.9109,
234084022,
248279785000.7
],
[
20200327,
2764.9109,
2792.9843,
2805.5479,
2771.7563,
2772.2033,
240764066,
253630725892.3
],
[
20200330,
2772.2033,
2739.7191,
2759.0989,
2723.0543,
2747.2138,
239706604,
250687144232.8
],
[
20200331,
2747.2138,
2767.3072,
2771.1683,
2743.1154,
2750.2962,
218598674,
224271061569.1
],
[
20200401,
2750.2962,
2743.5409,
2773.3641,
2731.0794,
2734.5215,
217253427,
225624646571.6
],
[
20200402,
2734.5215,
2720.2284,
2780.6379,
2719.9043,
2780.6379,
217864600,
233111575711.2
],
[
20200403,
2780.6379,
2773.5764,
2780.5868,
2754.0731,
2763.9874,
200837404,
214062212038.2
],
[
20200407,
2763.9874,
2806.9676,
2823.2767,
2801.8386,
2820.7634,
270198186,
286627794328.1
],
[
20200408,
2820.7634,
2805.9166,
2823.2139,
2800.2963,
2815.3686,
243515305,
253159668052.3
],
[
20200409,
2815.3686,
2825.8393,
2832.395,
2820.4326,
2825.9036,
238184843,
247392988028.6
],
[
20200410,
2825.9036,
2827.1873,
2833.0148,
2789.9756,
2796.6312,
233454768,
246376307236.7
],
[
20200413,
2796.6312,
2784.5979,
2792.8906,
2774.0808,
2783.0476,
177124554,
184120284139.7
],
[
20200414,
2783.0476,
2794.801,
2827.2981,
2789.4279,
2827.283,
202696569,
223605697288.9
],
[
20200415,
2827.283,
2826.6618,
2829.7503,
2808.7039,
2811.1741,
205621146,
231631632235
],
[
20200416,
2811.1741,
2798.4295,
2823.3382,
2796.8388,
2819.935,
203003773,
222432600865.7
],
[
20200417,
2819.935,
2835.5581,
2854.9599,
2830.0217,
2838.4945,
245736750,
280025229139.5
],
[
20200420,
2838.4945,
2840.4085,
2852.99,
2833.2615,
2852.5528,
211847078,
233759313192.6
],
[
20200421,
2852.5528,
2842.2372,
2842.2372,
2808.0214,
2827.0133,
233235870,
248688585735.6
],
[
20200422,
2827.0133,
2814.0661,
2843.9804,
2808.4819,
2843.9804,
217320000,
232796777750.2
],
[
20200423,
2843.9804,
2850.5104,
2853.6357,
2835.8961,
2838.4994,
248779037,
262662040531.8
],
[
20200424,
2838.4994,
2834.9387,
2834.9387,
2802.4989,
2808.5293,
235185076,
244122291476.8
],
[
20200427,
2808.5293,
2812.2422,
2832.6662,
2802.9579,
2815.4947,
210130981,
225293706288.5
],
[
20200428,
2815.4947,
2819.9914,
2821.745,
2758.2459,
2810.0243,
253872745,
270534752615.1
],
[
20200429,
2810.0243,
2801.383,
2831.7642,
2800.7379,
2822.4424,
202061807,
222720221727.9
],
[
20200430,
2822.4424,
2832.3843,
2865.59,
2832.3843,
2860.0822,
242455278,
277440934007.1
],
[
20200506,
2860.0822,
2831.6326,
2879.2634,
2830.6536,
2878.1402,
249826616,
303890031004.9
],
[
20200507,
2878.1402,
2876.4727,
2882.0222,
2864.5813,
2871.5232,
226736957,
268607485283.6
],
[
20200508,
2871.5232,
2882.7078,
2903.7967,
2879.2034,
2895.3444,
226822075,
276562716950.3
],
[
20200511,
2895.3444,
2901.5739,
2914.2838,
2884.3806,
2894.802,
225120410,
271930641512.4
],
[
20200512,
2894.802,
2894.6171,
2897.9018,
2871.23,
2891.5564,
197082985,
238476218839
],
[
20200513,
2891.5564,
2882.9552,
2900.2587,
2875.5354,
2898.0495,
185061310,
223866906923.5
],
[
20200514,
2898.0495,
2887.0577,
2887.0577,
2869.1832,
2870.3422,
197776202,
237336974703
],
[
20200515,
2870.3422,
2880.7067,
2884.2199,
2863.3698,
2868.4587,
188983592,
246878191080.5
],
[
20200518,
2868.4587,
2872.5244,
2889.9795,
2862.2709,
2875.4176,
226022882,
289089595543.4
],
[
20200519,
2875.4176,
2897.6867,
2900.2187,
2887.5768,
2898.576,
197222405,
256277803071.8
],
[
20200520,
2898.576,
2896.4657,
2896.4657,
2876.1766,
2883.7378,
210519985,
269176553624.7
],
[
20200521,
2883.7378,
2890.7213,
2891.5177,
2864.2073,
2867.9237,
203532038,
250569937552.8
],
[
20200522,
2867.9237,
2863.0462,
2863.0462,
2808.0177,
2813.7654,
209063712,
245229603697.9
],
[
20200525,
2813.7654,
2816.241,
2821.4978,
2802.4653,
2817.9697,
172885557,
202115352627.3
],
[
20200526,
2817.9697,
2827.8967,
2848.3371,
2825.901,
2846.5473,
174562369,
207427833710.6
],
[
20200527,
2846.5473,
2847.3198,
2848.9965,
2831.9281,
2836.8036,
198149343,
227934395739.4
],
[
20200528,
2836.8036,
2838.2072,
2861.9241,
2820.1455,
2846.2217,
207546019,
239234260635.9
],
[
20200529,
2846.2217,
2835.584,
2855.3756,
2829.6271,
2852.3512,
206792804,
233798996642.7
],
[
20200601,
2852.3512,
2871.9641,
2917.1508,
2871.9641,
2915.4311,
260196050,
307416215147.8
],
[
20200602,
2915.4311,
2916.3168,
2926.3588,
2909.1277,
2921.398,
256108049,
294402745887.8
],
[
20200603,
2921.398,
2930.3906,
2942.7597,
2922.6612,
2923.3711,
255663980,
300447817007.3
],
[
20200604,
2923.3711,
2931.8376,
2932.9677,
2910.7516,
2919.2506,
226605873,
254345984480
],
[
20200605,
2919.2506,
2923.1891,
2930.7993,
2909.1181,
2930.7993,
217360673,
253141142477.6
],
[
20200608,
2930.7993,
2941.9816,
2950.0656,
2934.2103,
2937.7712,
231124360,
274611815611
],
[
20200609,
2937.7712,
2939.5351,
2957.1186,
2932.9385,
2956.1116,
209048585,
251414696239.6
],
[
20200610,
2956.1116,
2951.2784,
2951.3298,
2934.8428,
2943.7525,
207925969,
243968496538.1
],
[
20200611,
2943.7525,
2939.7914,
2952.651,
2912.1932,
2920.8968,
233722947,
289023256107
],
[
20200612,
2920.8968,
2876.8029,
2930.255,
2872.6165,
2919.7408,
236008642,
274321726179
],
[
20200615,
2919.7408,
2908.2767,
2922.5364,
2890.0306,
2890.0306,
243205046,
293361556833.6
],
[
20200616,
2890.0306,
2912.8251,
2931.7791,
2909.1341,
2931.7493,
223313065,
270948558455
],
[
20200617,
2931.7493,
2932.6708,
2936.6162,
2919.0353,
2935.873,
234654391,
278007110729.6
],
[
20200618,
2935.873,
2929.8799,
2942.8983,
2920.1054,
2939.3151,
258691377,
289367727804.2
],
[
20200619,
2939.3151,
2938.7887,
2973.3164,
2935.8239,
2967.6341,
264313961,
319089106631.7
],
[
20200622,
2967.6341,
2966.9008,
2983.4382,
2959.035,
2965.2717,
267883834,
346028748359.1
],
[
20200623,
2965.2717,
2960.8875,
2972.4025,
2949.8469,
2970.6203,
225212208,
305378770529.9
],
[
20200624,
2970.6203,
2972.9827,
2982.9425,
2971.2235,
2979.5505,
213200732,
297008784132.4
],
[
20200629,
2979.5505,
2973.0757,
2977.9122,
2951.7702,
2961.5164,
220622729,
293886016005.3
],
[
20200630,
2961.5164,
2965.1054,
2990.8253,
2965.1054,
2984.6741,
214957214,
297312328413.8
],
[
20200701,
2984.6741,
2991.1813,
3026.1862,
2984.9841,
3025.981,
273313140,
369883802296.7
],
[
20200702,
3025.981,
3023.7189,
3092.4432,
3021.6736,
3090.5693,
391127996,
478216482346.4
],
[
20200703,
3090.5693,
3103.9952,
3152.8126,
3103.9952,
3152.8126,
458793851,
535489334735.2
],
[
20200706,
3152.8126,
3187.8393,
3337.2723,
3187.8393,
3332.8807,
643878906,
724153675700.8
],
[
20200707,
3332.8807,
3380.9536,
3407.0811,
3336.2416,
3345.3369,
657840159,
793638372424.8
],
[
20200708,
3345.3369,
3337.5518,
3421.5312,
3327.7062,
3403.4401,
587081685,
696807634537.9
],
[
20200709,
3403.4401,
3403.4832,
3456.9721,
3393.6379,
3450.5935,
620001823,
751406830395.1
],
[
20200710,
3450.5935,
3418.9347,
3433.1085,
3372.5066,
3383.3222,
556120011,
703197550444.5
],
[
20200713,
3383.3222,
3379.3867,
3458.7914,
3369.0378,
3443.2863,
558006875,
717397053099.2
],
[
20200714,
3443.2863,
3435.0237,
3451.2224,
3366.0828,
3414.6186,
543211492,
707327005157.3
],
[
20200715,
3414.6186,
3422.0778,
3432.4506,
3345.7488,
3361.3044,
492030542,
674727409786.3
],
[
20200716,
3361.3044,
3356.359,
3373.5317,
3209.7272,
3210.0986,
490613123,
679468340648.5
],
[
20200717,
3210.0986,
3214.4022,
3252.7786,
3181.2745,
3214.1287,
359652413,
486536118268.8
],
[
20200720,
3214.1287,
3243.9105,
3314.149,
3220.684,
3314.149,
418555306,
544045656232.3
],
[
20200721,
3314.149,
3330.5467,
3336.6791,
3300.5719,
3320.8947,
359252029,
488862180370.5
],
[
20200722,
3320.8947,
3315.1816,
3381.9757,
3311.7862,
3333.1635,
393335335,
540577040593.6
],
[
20200723,
3333.1635,
3306.1489,
3336.3002,
3257.8269,
3325.1102,
407042499,
546887089707.7
],
[
20200724,
3325.1102,
3310.6449,
3319.1268,
3184.9645,
3196.7684,
427054026,
584311865016.6
],
[
20200727,
3196.7684,
3210.3863,
3221.9846,
3174.6583,
3205.2268,
299319021,
402231919288.9
],
[
20200728,
3205.2268,
3226.1329,
3245.2967,
3208.4939,
3227.9604,
289377861,
389873696214.7
],
[
20200729,
3227.9604,
3221.9883,
3294.5521,
3209.9902,
3294.5521,
324924062,
453094399515.5
],
[
20200730,
3294.5521,
3299.5718,
3312.4508,
3282.1617,
3286.822,
340704121,
476974005608.8
],
[
20200731,
3286.822,
3280.7959,
3333.7859,
3261.6135,
3310.0065,
353758979,
495778040702.2
],
[
20200803,
3310.0065,
3332.1826,
3368.1028,
3327.6773,
3367.9658,
407460867,
572430759824.7
],
[
20200804,
3367.9658,
3376.4402,
3391.0743,
3352.5017,
3371.6875,
442328551,
604942141521.3
],
[
20200805,
3371.6875,
3363.3324,
3383.6365,
3333.877,
3377.5648,
385823027,
526515054657.5
],
[
20200806,
3377.5648,
3380.7621,
3392.7048,
3334.3341,
3386.4631,
415302510,
570488248065.2
],
[
20200807,
3386.4631,
3370.5878,
3374.133,
3307.7127,
3354.0352,
403929633,
561435649550.5
],
[
20200810,
3354.0352,
3341.5276,
3399.9323,
3335.0427,
3379.2524,
381379630,
527083944584.7
],
[
20200811,
3379.2524,
3379.4874,
3409.0589,
3336.0945,
3340.29,
400452706,
514020764101.4
],
[
20200812,
3340.29,
3327.4929,
3335.729,
3263.2653,
3319.2656,
378328959,
480731246078.5
],
[
20200813,
3319.2656,
3328.1754,
3338.1518,
3309.4629,
3320.7261,
324291278,
387162288598.3
],
[
20200814,
3320.7261,
3315.6687,
3362.0267,
3302.7357,
3360.0988,
305998376,
367467421740
],
[
20200817,
3360.0988,
3373.9018,
3450.8987,
3369.3742,
3438.801,
434598260,
537425075053.3
],
[
20200818,
3438.801,
3441.9337,
3456.7206,
3432.6402,
3451.0894,
380729275,
493052155326.1
],
[
20200819,
3451.0894,
3444.5646,
3454.4613,
3406.1642,
3408.1288,
405722214,
498262158316.3
],
[
20200820,
3408.1288,
3385.9645,
3394.557,
3352.7767,
3363.8988,
335600982,
401815550095.8
],
[
20200821,
3363.8988,
3380.2269,
3393.9175,
3358.0005,
3380.6825,
287488340,
361281752664.8
],
[
20200824,
3380.6825,
3391.1132,
3396.5663,
3368.0258,
3385.6383,
266227841,
345683380014.8
],
[
20200825,
3385.6383,
3392.8797,
3408.8697,
3364.1602,
3373.5781,
277113421,
355997790767.8
],
[
20200826,
3373.5781,
3371.8083,
3382.6032,
3320.1355,
3329.7388,
294451036,
381928906554.3
],
[
20200827,
3329.7388,
3333.4909,
3351.8324,
3312.9859,
3350.1128,
237099353,
317153391524.5
],
[
20200828,
3350.1128,
3346.2893,
3405.8768,
3339.6494,
3403.8066,
271325549,
379367046371.3
],
[
20200831,
3403.8066,
3416.5497,
3442.7363,
3395.4675,
3395.6775,
323473890,
436930125416.2
],
[
20200901,
3395.6775,
3389.7424,
3410.6068,
3381.7108,
3410.6068,
246999249,
326850955347.9
],
[
20200902,
3410.6068,
3420.4693,
3421.3959,
3377.2111,
3404.8017,
261546319,
345638982329.5
],
[
20200903,
3404.8017,
3404.0319,
3425.6294,
3374.2634,
3384.9806,
255346279,
350706563899.6
],
[
20200904,
3384.9806,
3336.4076,
3360.1061,
3328.5518,
3355.3666,
221636550,
308179657648.7
],
[
20200907,
3355.3666,
3349.9184,
3368.2446,
3285.6326,
3292.5907,
260616567,
357726463915
],
[
20200908,
3292.5907,
3301.2173,
3324.3929,
3276.4431,
3316.417,
271066278,
320229901327.6
],
[
20200909,
3316.417,
3280.9974,
3289.6148,
3238.5606,
3254.6279,
351509747,
341054534059.1
],
[
20200910,
3254.6279,
3282.232,
3285.4731,
3227.6435,
3234.8234,
312472804,
309676743626.3
],
[
20200911,
3234.8234,
3225.7836,
3262.4976,
3220.5363,
3260.3461,
221698830,
254844994260
],
[
20200914,
3260.3461,
3275.9181,
3283.5325,
3261.1479,
3278.8138,
213924137,
269219919654.1
],
[
20200915,
3278.8138,
3277.1284,
3297.6904,
3263.7522,
3295.6795,
197684400,
251763868533.5
],
[
20200916,
3295.6795,
3293.1678,
3302.4556,
3271.075,
3283.9244,
200443364,
242270893454.5
],
[
20200917,
3283.9244,
3277.3238,
3290.4094,
3248.499,
3270.435,
202931972,
279311053428.2
],
[
20200918,
3270.435,
3270.911,
3338.3243,
3268.526,
3338.0897,
256260788,
337025892904.3
],
[
20200921,
3338.0897,
3348.8988,
3350.5893,
3313.0714,
3316.9351,
216503093,
287691308070.7
],
[
20200922,
3316.9351,
3290.6656,
3320.2278,
3265.7025,
3274.3015,
214015065,
269113293656.5
],
[
20200923,
3274.3015,
3278.8358,
3289.7624,
3264.8907,
3279.7105,
169178068,
240742428786.7
],
[
20200924,
3279.7105,
3262.879,
3265.3451,
3221.2365,
3223.1764,
206736011,
258259919724.5
],
[
20200925,
3223.1764,
3234.3739,
3239.4662,
3208.0349,
3219.4179,
164822419,
220674476958.2
],
[
20200928,
3219.4179,
3224.9769,
3238.1825,
3210.8925,
3217.5346,
155982783,
209672387616.8
],
[
20200929,
3217.5346,
3231.8551,
3242.7937,
3219.7902,
3224.3593,
151349870,
207307813843.5
],
[
20200930,
3224.3593,
3232.7104,
3244.9134,
3202.3435,
3218.0521,
153504457,
205762857294.2
],
[
20201009,
3218.0521,
3262.6105,
3280.5124,
3260.1873,
3272.0762,
188325648,
264171043762.6
],
[
20201012,
3272.0762,
3287.3281,
3359.1526,
3286.1111,
3358.4652,
259622408,
355700113686.6
],
[
20201013,
3358.4652,
3353.1213,
3361.8315,
3334.4989,
3359.7499,
204926103,
288505837527.6
],
[
20201014,
3359.7499,
3353.6247,
3353.6247,
3332.9635,
3340.7782,
198659382,
281159984704.8
],
[
20201015,
3340.7782,
3342.9222,
3354.5784,
3330.0014,
3332.1832,
191031282,
263848674025.2
],
[
20201016,
3332.1832,
3334.4568,
3348.9543,
3319.11,
3336.3582,
194295421,
253448029476.6
],
[
20201019,
3336.3582,
3351.0961,
3371.0862,
3307.8407,
3312.6671,
212303540,
283882790190.8
],
[
20201020,
3312.6671,
3307.1498,
3328.1029,
3293.7662,
3328.1029,
165084762,
227823367094.4
],
[
20201021,
3328.1029,
3332.147,
3332.147,
3304.1693,
3325.0247,
177632115,
246848139010.5
],
[
20201022,
3325.0247,
3315.8206,
3320.8787,
3281.3662,
3312.5005,
165949987,
236428248945.4
],
[
20201023,
3312.5005,
3308.1581,
3326.0489,
3276.6197,
3277.9972,
174208982,
249912883287.6
],
[
20201026,
3277.9972,
3258.7028,
3264.4464,
3226.6018,
3251.1188,
167731795,
235462468392.9
],
[
20201027,
3251.1188,
3240.7395,
3258.3369,
3235.5443,
3254.3157,
149115566,
217487420943.6
],
[
20201028,
3254.3157,
3256.2225,
3275.8714,
3238.382,
3269.238,
173181965,
256213458181.8
],
[
20201029,
3269.238,
3235.7647,
3289.7655,
3231.1243,
3272.7274,
184703589,
278605665229.6
],
[
20201030,
3272.7274,
3278.6312,
3279.8563,
3219.4216,
3224.5325,
230188803,
328917241624.7
],
[
20201102,
3224.5325,
3228.715,
3242.8041,
3209.9094,
3225.1196,
226779137,
325321869127.4
],
[
20201103,
3225.1196,
3239.8063,
3278.3806,
3237.8539,
3271.0744,
215297864,
303730147810.2
],
[
20201104,
3271.0744,
3273.4326,
3286.6212,
3254.1113,
3277.4402,
188514128,
270723846522.5
],
[
20201105,
3277.4402,
3305.5798,
3320.408,
3291.6,
3320.1333,
226801462,
316292709979.3
],
[
20201106,
3320.1333,
3326.4645,
3326.4645,
3292.1507,
3312.159,
234864132,
325485056730.6
],
[
20201109,
3312.159,
3329.4285,
3380.8235,
3329.4285,
3373.7337,
310219771,
429948921889.8
],
[
20201110,
3373.7337,
3387.6219,
3387.6219,
3346.1715,
3360.1485,
278701113,
390008391729.9
],
[
20201111,
3360.1485,
3354.0247,
3365.836,
3339.0407,
3342.2025,
271204653,
355802065547.2
],
[
20201112,
3342.2025,
3344.4562,
3350.2848,
3329.485,
3338.6788,
216501309,
286927436428.6
],
[
20201113,
3338.6788,
3327.2293,
3327.2293,
3291.6425,
3310.1046,
227898364,
301527966899
],
[
20201116,
3310.1046,
3325.6209,
3346.9692,
3313.6469,
3346.9692,
279593761,
333750600125.3
],
[
20201117,
3346.9692,
3347.1513,
3347.6979,
3323.9506,
3339.895,
283632479,
353623369912.1
],
[
20201118,
3339.895,
3337.3315,
3358.8938,
3333.9916,
3347.3034,
287531259,
358745367424.6
],
[
20201119,
3347.3034,
3339.0864,
3367.3328,
3330.4496,
3363.0876,
253262992,
319520194519.5
],
[
20201120,
3363.0876,
3359.5966,
3380.1489,
3356.3086,
3377.7267,
261271219,
312659789107
],
[
20201123,
3377.7267,
3384.1039,
3431.6529,
3377.9862,
3414.4899,
373872047,
431504375645.3
],
[
20201124,
3414.4899,
3407.4087,
3413.9263,
3396.2436,
3402.8225,
300994144,
359505804879.5
],
[
20201125,
3402.8225,
3417.515,
3423.4853,
3362.3274,
3362.3274,
322110207,
383477785169.9
],
[
20201126,
3362.3274,
3360.0609,
3371.4537,
3344.2822,
3369.7334,
255886822,
317308634999.9
],
[
20201127,
3369.7334,
3373.8434,
3408.3071,
3364.4919,
3408.3071,
280649894,
326069547157.5
],
[
20201130,
3408.3071,
3418.1583,
3456.7365,
3391.7551,
3391.7551,
384989968,
454500571790.1
],
[
20201201,
3391.7551,
3388.9867,
3457.6354,
3386.9113,
3451.9384,
316188980,
385250751317.3
],
[
20201202,
3451.9384,
3453.5181,
3465.7288,
3435.8712,
3449.3805,
312811114,
383340845066.5
],
[
20201203,
3449.3805,
3448.5403,
3452.1612,
3428.8044,
3442.1359,
298459930,
352422286605.3
],
[
20201204,
3442.1359,
3436.7291,
3448.4036,
3417.0484,
3444.5814,
256276705,
329393208344.8
],
[
20201207,
3444.5814,
3446.6478,
3449.5782,
3414.3142,
3416.6037,
254522508,
336836800332.2
],
[
20201208,
3416.6037,
3417.6936,
3428.6618,
3403.0263,
3410.1771,
226907328,
304635033509.6
],
[
20201209,
3410.1771,
3416.0782,
3422.536,
3371.9156,
3371.964,
260747424,
339317806321.2
],
[
20201210,
3371.964,
3365.731,
3384.8875,
3357.7531,
3373.2758,
247308304,
321616357218.9
],
[
20201211,
3373.2758,
3381.008,
3383.1783,
3325.172,
3347.191,
298617158,
379848803590.6
],
[
20201214,
3347.191,
3349.534,
3371.1291,
3338.6263,
3369.1201,
239807926,
316229132861.8
],
[
20201215,
3369.1201,
3366.5813,
3373.5579,
3348.4192,
3367.2326,
225667402,
315289741293.4
],
[
20201216,
3367.2326,
3371.2632,
3378.6626,
3359.1705,
3366.9832,
220813976,
308823385266.9
],
[
20201217,
3366.9832,
3367.277,
3406.1547,
3354.0112,
3404.8732,
275463631,
364740477233
],
[
20201218,
3404.8732,
3400.4855,
3413.8134,
3382.7508,
3394.896,
280992641,
354027376853.1
],
[
20201221,
3394.896,
3394.3945,
3423.6088,
3381.1158,
3420.5693,
283759794,
383898951602.5
],
[
20201222,
3420.5693,
3410.9678,
3415.7538,
3353.8581,
3356.7822,
323037654,
432199556488.2
],
[
20201223,
3356.7822,
3362.4721,
3394.2089,
3360.2019,
3382.3195,
299523527,
413254779061.7
],
[
20201224,
3382.3195,
3382.193,
3394.0746,
3354.0215,
3363.1133,
275044450,
363321144328.2
],
[
20201225,
3363.1133,
3351.7901,
3397.0066,
3348.3453,
3396.5626,
294546895,
359094444683.1
],
[
20201228,
3396.5626,
3396.359,
3412.5193,
3383.654,
3397.2854,
316181542,
398159968832.7
],
[
20201229,
3397.2854,
3399.2939,
3407.0884,
3376.0876,
3379.0362,
311769185,
382102563807.2
],
[
20201230,
3379.0362,
3375.0086,
3414.4539,
3374.4156,
3414.4527,
291023543,
377542350937.2
],
[
20201231,
3414.4527,
3419.7267,
3474.9182,
3419.7267,
3473.0693,
335673926,
450482318883.5
],
[
20210104,
3473.0693,
3474.6793,
3511.6554,
3457.2061,
3502.9584,
380790800,
523367700848.6
],
[
20210105,
3502.9584,
3492.1912,
3528.6767,
3484.7151,
3528.6767,
407995934,
568019462187.7
],
[
20210106,
3528.6767,
3530.9072,
3556.8022,
3513.1262,
3550.8767,
370230926,
521799529791.8
],
[
20210107,
3550.8767,
3552.9087,
3576.2046,
3526.6174,
3576.2046,
405348226,
545709628110.3
],
[
20210108,
3576.2046,
3577.6923,
3588.0625,
3544.8912,
3570.1082,
345557896,
502170815613.8
],
[
20210111,
3570.1082,
3571.3212,
3597.7022,
3516.9862,
3531.4978,
362479154,
526895927277.3
],
[
20210112,
3531.4978,
3518.0106,
3608.3389,
3517.4689,
3608.3389,
323406153,
485771186330.7
],
[
20210113,
3608.3389,
3613.281,
3622.3475,
3575.5945,
3598.6518,
388127791,
554853439062.3
],
[
20210114,
3598.6518,
3584.9324,
3599.0584,
3559.6001,
3565.9046,
347666819,
511325103695.8
],
[
20210115,
3565.9046,
3566.2847,
3589.2655,
3533.7882,
3566.3778,
324612744,
480343780955.9
],
[
20210118,
3566.3778,
3554.7977,
3608.7665,
3544.2614,
3596.2237,
301652565,
451740700449.5
],
[
20210119,
3596.2237,
3596.3564,
3603.1477,
3553.0236,
3566.3814,
323439541,
467402582397.1
],
[
20210120,
3566.3814,
3564.121,
3589.9624,
3556.4425,
3583.092,
272271661,
397144766184.5
],
[
20210121,
3583.092,
3590.9247,
3636.2444,
3585.8017,
3621.2641,
327466995,
469855226645.9
],
[
20210122,
3621.2641,
3616.5401,
3616.5401,
3585.0339,
3606.7496,
324463084,
485452192409.9
],
[
20210125,
3606.7496,
3605.3611,
3637.1002,
3591.0204,
3624.2381,
327341070,
527257347652.8
],
[
20210126,
3624.2381,
3610.9686,
3610.9686,
3564.7415,
3569.429,
278139884,
436326664645.8
],
[
20210127,
3569.429,
3567.5485,
3578.7968,
3546.492,
3573.3412,
264107161,
396270389618.8
],
[
20210128,
3573.3412,
3534.6685,
3549.544,
3496.8788,
3505.1759,
270862461,
391574388026.6
],
[
20210129,
3505.1759,
3521.7175,
3531.5981,
3446.5471,
3483.0692,
293662664,
416528620977
],
[
20210201,
3483.0692,
3477.1715,
3506.3889,
3469.875,
3505.2836,
277567901,
371473066288.8
],
[
20210202,
3505.2836,
3510.8084,
3535.502,
3495.5681,
3533.6849,
264540630,
384127851092.3
],
[
20210203,
3533.6849,
3531.149,
3544.0092,
3508.5069,
3517.308,
297351716,
413731471970.7
],
[
20210204,
3517.308,
3503.7785,
3524.7219,
3465.7706,
3501.8592,
298834854,
418742552801.5
],
[
20210205,
3501.8592,
3509.4874,
3536.5417,
3492.9624,
3496.3329,
290146174,
397391919558.5
],
[
20210208,
3496.3329,
3504.5631,
3542.2075,
3492.1286,
3532.4467,
249799619,
359187319179.3
],
[
20210209,
3532.4467,
3539.7726,
3604.0112,
3528.6755,
3603.489,
253821760,
371567972460.7
],
[
20210210,
3603.489,
3612.6125,
3662.7655,
3612.5049,
3655.088,
257940824,
392643389630.2
],
[
20210218,
3655.088,
3721.0865,
3731.687,
3663.6637,
3675.3571,
340309065,
483546564601.1
],
[
20210219,
3675.3571,
3661.7834,
3699.6502,
3634.0149,
3696.168,
361059804,
484990205753.6
],
[
20210222,
3696.168,
3707.1912,
3717.2669,
3642.4449,
3642.4449,
488821478,
599323102080.9
],
[
20210223,
3642.4449,
3617.7013,
3672.1511,
3617.7013,
3636.3573,
398873174,
479631810240.2
],
[
20210224,
3636.3573,
3638.9359,
3645.6474,
3531.5936,
3564.0799,
362158952,
484430414619.7
],
[
20210225,
3564.0799,
3595.5424,
3608.5568,
3568.4735,
3585.0458,
366232299,
444735017112.4
],
[
20210226,
3585.0458,
3514.5648,
3550.4055,
3500.7036,
3509.0804,
333280067,
424485913919.4
],
[
20210301,
3509.0804,
3531.4802,
3552.5665,
3511.9888,
3551.3998,
315487526,
402477044217.4
],
[
20210302,
3551.3998,
3566.852,
3566.852,
3485.3635,
3508.5912,
339830486,
427680453057.6
],
[
20210303,
3508.5912,
3500.1576,
3577.6218,
3498.7192,
3576.9045,
347656846,
415490345735.6
],
[
20210304,
3576.9045,
3546.6406,
3552.2024,
3487.3757,
3503.4916,
393616120,
462233734230.9
],
[
20210305,
3503.4916,
3463.3086,
3523.5682,
3456.6668,
3501.9867,
356409223,
408849901855.9
],
[
20210308,
3501.9867,
3524.983,
3542.3039,
3421.2153,
3421.4141,
387047954,
453859203341.8
],
[
20210309,
3421.4141,
3415.3391,
3429.1503,
3328.3119,
3359.292,
407652539,
456196190296.9
],
[
20210310,
3359.292,
3389.8388,
3397.0251,
3354.823,
3357.7372,
299749166,
339571691506
],
[
20210311,
3357.7372,
3369.9024,
3436.8313,
3369.9024,
3436.8313,
322112044,
369805365528.1
],
[
20210312,
3436.8313,
3447.2033,
3454.5064,
3417.2389,
3453.0777,
358027035,
381964281221.5
],
[
20210315,
3453.0777,
3441.882,
3457.4892,
3392.5089,
3419.9456,
367813293,
381646491324.5
],
[
20210316,
3419.9456,
3424.6524,
3448.8829,
3406.1746,
3446.7334,
316668747,
332388484730.3
],
[
20210317,
3446.7334,
3435.7319,
3454.0562,
3410.2815,
3445.5509,
280059818,
306630472147.9
],
[
20210318,
3445.5509,
3449.6413,
3478.1447,
3449.3774,
3463.0681,
284403891,
316529174115.7
],
[
20210319,
3463.0681,
3423.8733,
3439.5236,
3389.2929,
3404.6634,
309161716,
339992292814
],
[
20210322,
3404.6634,
3406.1227,
3443.6596,
3404.2341,
3443.4392,
312559084,
332535035841.3
],
[
20210323,
3443.4392,
3445.3408,
3445.4159,
3390.0477,
3411.5088,
326389409,
343477167707.1
],
[
20210324,
3411.5088,
3394.1283,
3415.2949,
3362.1847,
3367.0606,
317398697,
344800038245.8
],
[
20210325,
3367.0606,
3355.0706,
3382.226,
3344.9695,
3363.5915,
270676097,
290223442604.1
],
[
20210326,
3363.5915,
3373.3171,
3423.2231,
3373.3171,
3418.3267,
274614987,
322408619946.4
],
[
20210329,
3418.3267,
3429.6322,
3449.8338,
3409.8868,
3435.2958,
284824243,
327944119662.4
],
[
20210330,
3435.2958,
3432.5288,
3457.6345,
3423.3154,
3456.6766,
285423081,
331625651218.5
],
[
20210331,
3456.6766,
3452.2078,
3452.2078,
3420.8321,
3441.9115,
283049261,
314174120171.9
],
[
20210401,
3441.9115,
3444.8102,
3470.0311,
3438.8255,
3466.3315,
275244295,
292651912290.5
],
[
20210402,
3466.3315,
3472.6276,
3487.5862,
3462.8321,
3484.3924,
262654873,
317953200767.5
],
[
20210406,
3484.3924,
3491.6336,
3493.2806,
3471.761,
3482.9674,
234746671,
286329672740.3
],
[
20210407,
3482.9674,
3483.4211,
3483.4211,
3453.1947,
3479.6256,
295786978,
323650987028.2
],
[
20210408,
3479.6256,
3467.4871,
3495.9086,
3459.3246,
3482.5548,
331755329,
348011326769.4
],
[
20210409,
3482.5548,
3475.4434,
3475.4467,
3442.1392,
3450.6772,
280085196,
306422226254.5
],
[
20210412,
3450.6772,
3445.9696,
3456.1581,
3403.9012,
3412.9477,
309577239,
338890339564.4
],
[
20210413,
3412.9477,
3411.2928,
3425.3945,
3387.902,
3396.47,
270626054,
290539879926.1
],
[
20210414,
3396.47,
3397.021,
3420.0278,
3392.9751,
3416.7212,
233242327,
269010070613.9
],
[
20210415,
3416.7212,
3409.6139,
3409.6139,
3373.0939,
3398.9875,
234005054,
272569196767.4
],
[
20210416,
3398.9875,
3407.188,
3432.6286,
3394.1344,
3426.6178,
258579672,
295951094704.6
],
[
20210419,
3426.6178,
3427.548,
3479.0099,
3414.3564,
3477.5485,
302735819,
368472467524.5
],
[
20210420,
3477.5485,
3467.1481,
3494.2983,
3463.4637,
3472.9427,
285300082,
358982768197.6
],
[
20210421,
3472.9427,
3456.2991,
3481.2511,
3450.1113,
3472.9298,
253777859,
323914146231.9
],
[
20210422,
3472.9298,
3482.8328,
3485.3585,
3456.3156,
3465.1138,
251114510,
317081034873.3
],
[
20210423,
3465.1138,
3462.0858,
3482.3587,
3456.3329,
3474.166,
249360433,
323015935279.5
],
[
20210426,
3474.166,
3484.1072,
3497.1208,
3438.5724,
3441.1658,
276970771,
388161675553.7
],
[
20210427,
3441.1658,
3440.0911,
3443.8538,
3417.2647,
3442.6111,
253032393,
327046020017.7
],
[
20210428,
3442.6111,
3432.1612,
3457.0683,
3423.325,
3457.0683,
247381120,
349669207298.3
],
[
20210429,
3457.0683,
3458.0819,
3478.2278,
3447.5878,
3474.9011,
276631387,
371611589910.9
],
[
20210430,
3474.9011,
3468.3022,
3469.0872,
3426.9023,
3446.8564,
312660354,
401442334677.1
],
[
20210506,
3446.8564,
3446.0743,
3471.2396,
3426.8487,
3441.2826,
310424192,
400525169566.4
],
[
20210507,
3441.2826,
3446.407,
3457.8924,
3416.7755,
3418.8741,
353785389,
411078841642.7
],
[
20210510,
3418.8741,
3423.5896,
3429.7359,
3401.9346,
3427.9909,
374170884,
399717549009.4
],
[
20210511,
3427.9909,
3406.598,
3448.0959,
3384.6966,
3441.8454,
350934112,
390326273819.7
],
[
20210512,
3441.8454,
3429.7544,
3466.3708,
3428.3944,
3462.7513,
311444547,
343860406432.6
],
[
20210513,
3462.7513,
3432.138,
3448.0169,
3418.3846,
3429.5361,
319325327,
356376917818.6
],
[
20210514,
3429.5361,
3436.0919,
3490.6437,
3422.5649,
3490.3762,
336982309,
411116942849.1
],
[
20210517,
3490.3762,
3490.4091,
3530.5055,
3490.1438,
3517.6158,
322135969,
424476783398
],
[
20210518,
3517.6158,
3520.6488,
3529.0144,
3510.862,
3529.0144,
271308558,
336028774653.5
],
[
20210519,
3529.0144,
3521.1097,
3521.1097,
3503.8151,
3510.9647,
278321117,
349973152293.4
],
[
20210520,
3510.9647,
3500.8773,
3517.7399,
3486.0662,
3506.9444,
326009333,
390355321486.4
],
[
20210521,
3506.9444,
3510.8353,
3518.3769,
3479.6744,
3486.5569,
283826285,
356025931292.5
],
[
20210524,
3486.5569,
3486.2711,
3498.3037,
3469.8746,
3497.2821,
289509242,
367181627934
],
[
20210525,
3497.2821,
3502.539,
3584.5774,
3502.4429,
3581.3418,
341241127,
472213531433.2
],
[
20210526,
3581.3418,
3586.8388,
3603.4881,
3585.3695,
3593.357,
341980288,
455831256660.6
],
[
20210527,
3593.357,
3585.7337,
3626.3584,
3579.2601,
3608.8507,
309551486,
429004239270.6
],
[
20210528,
3608.8507,
3610.7668,
3622.1801,
3582.358,
3600.7844,
349208830,
452445031965.2
],
[
20210531,
3600.7844,
3600.0702,
3615.6568,
3580.6524,
3615.4773,
331523770,
449694380975.5
],
[
20210601,
3615.4773,
3608.5978,
3626.0737,
3581.9115,
3624.7138,
352811413,
471663104796.7
],
[
20210602,
3624.7138,
3626.3283,
3629.2896,
3584.5955,
3597.1379,
348558420,
454678066375.6
],
[
20210603,
3597.1379,
3595.4215,
3618.5067,
3584.2054,
3584.2121,
354233031,
443506527329.2
],
[
20210604,
3584.2121,
3565.4716,
3618.8001,
3561.8907,
3591.8447,
330893038,
435280519932.9
],
[
20210607,
3591.8447,
3597.1413,
3600.3759,
3581.8988,
3599.541,
303718677,
432219952222.2
],
[
20210608,
3599.541,
3598.7527,
3621.5227,
3563.2503,
3580.1063,
304491470,
443161808007.8
],
[
20210609,
3580.1063,
3576.8015,
3598.7082,
3572.6364,
3591.3965,
298323296,
403236322753.9
],
[
20210610,
3591.3965,
3587.5282,
3624.3433,
3584.1332,
3610.859,
318174808,
442117285383.9
],
[
20210611,
3610.859,
3614.1134,
3614.4038,
3587.1491,
3589.7481,
360554970,
495372693064.5
],
[
20210615,
3589.7481,
3587.4658,
3592.9465,
3547.187,
3556.559,
349168566,
444719204218.3
],
[
20210616,
3556.559,
3556.7139,
3561.0921,
3513.5592,
3518.3292,
312597306,
410609314681
],
[
20210617,
3518.3292,
3508.317,
3534.1976,
3507.3535,
3525.6042,
277229918,
388761041679.4
],
[
20210618,
3525.6042,
3520.4966,
3535.6221,
3503.1833,
3525.0968,
296708585,
446297401403.1
],
[
20210621,
3525.0968,
3515.5006,
3540.2959,
3504.0075,
3529.1826,
280898277,
426562789148.1
],
[
20210622,
3529.1826,
3539.7876,
3560.1946,
3536.812,
3557.412,
307536399,
437092259173.4
],
[
20210623,
3557.412,
3559.3988,
3577.4661,
3549.8482,
3566.2199,
310709518,
470347635637
],
[
20210624,
3566.2199,
3568.5758,
3570.4874,
3548.8161,
3566.6539,
335440754,
461273595569.7
],
[
20210625,
3566.6539,
3567.3772,
3614.2981,
3564.5199,
3607.5618,
346087832,
483898970868.6
],
[
20210628,
3607.5618,
3612.2469,
3614.3574,
3594.2174,
3606.3722,
321274974,
456029594401.3
],
[
20210629,
3606.3722,
3601.6772,
3601.8265,
3570.5253,
3573.1779,
306071178,
440898705225.1
],
[
20210630,
3573.1779,
3572.6236,
3594.1185,
3569.501,
3591.197,
268162818,
414698378933.5
],
[
20210701,
3591.197,
3600.5464,
3607.7049,
3573.9374,
3588.7816,
291883192,
450639036987.4
],
[
20210702,
3588.7816,
3569.8919,
3569.8919,
3514.3386,
3518.7595,
291945548,
452263194296
],
[
20210705,
3518.7595,
3516.9228,
3534.3222,
3510.5781,
3534.3222,
288094837,
445431942146.6
],
[
20210706,
3534.3222,
3533.1304,
3538.347,
3496.9276,
3530.2589,
314070211,
492886901185.7
],
[
20210707,
3530.2589,
3508.5901,
3557.879,
3504.4723,
3553.7155,
318839189,
457607653225.2
],
[
20210708,
3553.7155,
3557.2177,
3558.6772,
3521.0579,
3525.5039,
350877857,
526858672969.7
],
[
20210709,
3525.5039,
3512.2334,
3529.3098,
3485.0543,
3524.0881,
349884317,
493020839328.1
],
[
20210712,
3524.0881,
3545.1977,
3565.0321,
3527.3927,
3547.8362,
403639558,
564759282705.9
],
[
20210713,
3547.8362,
3547.5897,
3567.4813,
3542.8154,
3566.5225,
362416711,
511917230695.4
],
[
20210714,
3566.5225,
3560.8281,
3560.8281,
3525.4938,
3528.5011,
372221722,
507716415421.5
],
[
20210715,
3528.5011,
3519.063,
3565.9347,
3514.258,
3564.5902,
363259164,
507481841307.9
],
[
20210716,
3564.5902,
3559.526,
3565.9992,
3537.7288,
3539.3038,
366014779,
518640630071.4
],
[
20210719,
3539.3038,
3530.4932,
3544.8793,
3506.3423,
3539.1225,
336760946,
486952459447
],
[
20210720,
3539.1225,
3515.0718,
3538.6361,
3509.1916,
3536.7905,
293780594,
422649888643.3
],
[
20210721,
3536.7905,
3543.0534,
3569.0898,
3543.0534,
3562.6611,
338978748,
517239989150
],
[
20210722,
3562.6611,
3563.6608,
3576.4732,
3558.2933,
3574.7344,
381067054,
566769499164.9
],
[
20210723,
3574.7344,
3571.7152,
3571.8541,
3541.5101,
3550.3964,
446421246,
604195152712.6
],
[
20210726,
3550.3964,
3538.0143,
3538.0143,
3424.7424,
3467.4409,
442882203,
639061193803.4
],
[
20210727,
3467.4409,
3467.4473,
3483.8738,
3380.2763,
3381.1833,
469075443,
702741087489.6
],
[
20210728,
3381.1833,
3355.8189,
3385.536,
3312.7206,
3361.5895,
395825419,
564697720125.2
],
[
20210729,
3361.5895,
3403.8383,
3416.6071,
3382.571,
3411.724,
344569428,
539748855382.9
],
[
20210730,
3411.724,
3398.196,
3404.8813,
3370.4506,
3397.3574,
381440956,
568820969728
],
[
20210802,
3397.3574,
3385.6902,
3464.2914,
3367.643,
3464.2854,
432927871,
657885783920.1
],
[
20210803,
3464.2854,
3446.7841,
3470.6571,
3435.4619,
3447.9914,
400698081,
603419198485.3
],
[
20210804,
3447.9914,
3442.9368,
3477.5972,
3440.7835,
3477.2186,
348744218,
546820755983.3
],
[
20210805,
3477.2186,
3461.7185,
3486.1572,
3449.3885,
3466.5491,
348436922,
540401110891.4
],
[
20210806,
3466.5491,
3465.4842,
3466.3904,
3436.9317,
3458.2277,
336824400,
516406643135.9
],
[
20210809,
3458.2277,
3441.7502,
3502.841,
3438.703,
3494.6348,
349910094,
539498929566.9
],
[
20210810,
3494.6348,
3488.6642,
3529.9309,
3477.0641,
3529.9309,
345112992,
553440311801.5
],
[
20210811,
3529.9309,
3527.1093,
3544.0941,
3524.0444,
3532.6213,
383783554,
541942732599.5
],
[
20210812,
3532.6213,
3522.7238,
3538.396,
3513.4457,
3524.7374,
381074593,
538163449854.1
],
[
20210813,
3524.7374,
3514.4671,
3540.0799,
3500.7995,
3516.2989,
378187282,
532907854295.3
],
[
20210816,
3516.2989,
3514.3445,
3537.85,
3510.8976,
3517.3447,
391099721,
535458941417.3
],
[
20210817,
3517.3447,
3512.109,
3531.7249,
3438.1233,
3446.976,
422885804,
570430624018.7
],
[
20210818,
3446.976,
3442.3472,
3487.4364,
3437.6908,
3485.2859,
389203756,
535463068065.5
],
[
20210819,
3485.2859,
3475.298,
3480.4598,
3446.0146,
3465.5546,
382383031,
537926524371.7
],
[
20210820,
3465.5546,
3442.5062,
3453.1531,
3394.9723,
3427.3338,
391136918,
552667602551.7
],
[
20210823,
3427.3338,
3436.7963,
3481.2543,
3436.6706,
3477.1321,
384727440,
564308155513.8
],
[
20210824,
3477.1321,
3482.2658,
3522.6973,
3481.1409,
3514.471,
430236463,
616084137941.8
],
[
20210825,
3514.471,
3517.9151,
3540.3948,
3510.0664,
3540.3837,
450047019,
598611868655.4
],
[
20210826,
3540.3837,
3537.3139,
3537.3155,
3499.4529,
3501.6643,
502903147,
622393475972.1
],
[
20210827,
3501.6643,
3494.4176,
3530.1927,
3493.375,
3522.1567,
455345906,
595518692637.8
],
[
20210830,
3522.1567,
3535.0727,
3539.494,
3512.9929,
3528.1512,
512785716,
699116242830.1
],
[
20210831,
3528.1512,
3519.0245,
3543.9402,
3496.3891,
3543.9402,
524205056,
703504818921.2
],
[
20210901,
3543.9402,
3543.8663,
3582.3236,
3514.6744,
3567.1008,
667276305,
842528984364.2
],
[
20210902,
3567.1008,
3559.9025,
3597.3656,
3557.6769,
3597.0426,
572684039,
691113292774.5
],
[
20210903,
3597.0426,
3602.7421,
3613.948,
3569.3989,
3581.7344,
614532353,
743840780596.8
],
[
20210906,
3581.7344,
3580.1413,
3626.2865,
3580.1413,
3621.8593,
521713276,
654085732918.6
],
[
20210907,
3621.8593,
3621.7099,
3681.9254,
3615.1444,
3676.5866,
547721875,
658867924825.1
],
[
20210908,
3676.5866,
3673.4023,
3695.3204,
3660.9998,
3675.1865,
586436193,
674348482657.3
],
[
20210909,
3675.1865,
3666.8246,
3693.4499,
3662.1633,
3693.1296,
604810330,
679465424376.3
],
[
20210910,
3693.1296,
3691.1856,
3722.8732,
3681.6415,
3703.1103,
635200433,
759084638082.2
],
[
20210913,
3703.1103,
3699.2534,
3716.8315,
3692.8157,
3715.3723,
557484019,
696192354652.1
],
[
20210914,
3715.3723,
3709.6336,
3723.8451,
3655.6341,
3662.6015,
564952386,
693778088251.5
],
[
20210915,
3662.6015,
3651.1583,
3677.5265,
3638.3225,
3656.2232,
474970001,
604231544087.7
],
[
20210916,
3656.2232,
3664.841,
3677.9198,
3606.7276,
3607.0922,
546741474,
673955340424.8
],
[
20210917,
3607.0922,
3595.2715,
3620.9575,
3569.2707,
3613.9663,
516850210,
628834394261.2
],
[
20210922,
3613.9663,
3563.2074,
3629.4539,
3560.5033,
3628.4897,
472296053,
559874729606.3
],
[
20210923,
3628.4897,
3651.2661,
3670.9542,
3632.2822,
3642.2204,
534995486,
633218929071.3
],
[
20210924,
3642.2204,
3637.8677,
3651.4294,
3607.7919,
3613.0673,
507304772,
606788609082.6
],
[
20210927,
3613.0673,
3625.9597,
3640.8077,
3559.9154,
3582.8307,
510802795,
640673648233.4
],
[
20210928,
3582.8307,
3577.8859,
3610.917,
3568.8189,
3602.2184,
444168807,
500081996059.9
],
[
20210929,
3602.2184,
3573.5178,
3573.5178,
3518.0477,
3536.2944,
452511151,
511106926314.6
],
[
20210930,
3536.2944,
3541.9283,
3572.4259,
3541.9283,
3568.1668,
395629626,
445734703143.3
],
[
20211008,
3568.1668,
3609.0874,
3612.5539,
3571.7338,
3592.1666,
407161148,
492964826434.7
],
[
20211011,
3592.1666,
3600.3569,
3614.6988,
3586.7487,
3591.7087,
394361159,
468673831444.8
],
[
20211012,
3591.7087,
3581.2967,
3583.6391,
3515.1408,
3546.9362,
405393748,
461983492101.9
],
[
20211013,
3546.9362,
3543.4918,
3569.1332,
3515.6481,
3561.7623,
325050667,
405020008806.9
],
[
20211014,
3561.7623,
3555.1085,
3569.6864,
3547.182,
3558.2795,
294969196,
377519263093.5
],
[
20211015,
3558.2795,
3551.9874,
3578.7661,
3542.6932,
3572.3662,
320292984,
425924720863.9
],
[
20211018,
3572.3662,
3571.0482,
3571.0482,
3539.4779,
3568.1379,
340950616,
455787893424.6
],
[
20211019,
3568.1379,
3562.2955,
3596.7875,
3560.6221,
3593.1533,
334197652,
440181531800.2
],
[
20211020,
3593.1533,
3583.2364,
3596.0499,
3574.2957,
3587.0009,
344245008,
450482950931.8
],
[
20211021,
3587.0009,
3590.0496,
3610.9602,
3576.3547,
3594.7831,
352310867,
453571672488.3
],
[
20211022,
3594.7831,
3594.7457,
3607.5776,
3578.7602,
3582.6036,
353157203,
455441250136.4
],
[
20211025,
3582.6036,
3574.2631,
3611.0908,
3564.2059,
3609.8626,
321196816,
443961628844.7
],
[
20211026,
3609.8626,
3612.8332,
3625.0156,
3589.706,
3597.6377,
337278291,
465179593747.4
],
[
20211027,
3597.6377,
3589.8573,
3589.8573,
3553.1277,
3562.3052,
350620940,
470777794111.8
],
[
20211028,
3562.3052,
3548.7021,
3552.0419,
3509.4872,
3518.4166,
378171666,
502982768104.7
],
[
20211029,
3518.4166,
3519.3276,
3547.3361,
3502.8013,
3547.3361,
358809377,
527231831380.4
],
[
20211101,
3547.3361,
3530.3963,
3556.59,
3519.2901,
3544.4795,
382251325,
564100255083.6
],
[
20211102,
3544.4795,
3543.3827,
3559.0478,
3477.664,
3505.6283,
417563173,
585519469752.3
],
[
20211103,
3505.6283,
3501.1051,
3512.6089,
3480.4877,
3498.5368,
306607669,
449115126719.8
],
[
20211104,
3498.5368,
3505.8944,
3527.9517,
3503.0059,
3526.8657,
319440829,
468829179598.2
],
[
20211105,
3526.8657,
3520.2073,
3525.8723,
3491.4565,
3491.5677,
354533565,
485823223512.6
],
[
20211108,
3491.5677,
3491.9709,
3507.2744,
3484.2399,
3498.6308,
298183722,
421968075350.8
],
[
20211109,
3498.6308,
3507.1075,
3514.9512,
3489.0431,
3507.0018,
287315989,
421200703325.6
],
[
20211110,
3507.0018,
3498.9445,
3498.9445,
3448.4378,
3492.4616,
307030708,
443112742292.4
],
[
20211111,
3492.4616,
3486.451,
3534.1991,
3482.8291,
3532.7858,
322087957,
464803859153.5
],
[
20211112,
3532.7858,
3534.1512,
3543.648,
3527.3896,
3539.1002,
308683354,
443398366972.6
],
[
20211115,
3539.1002,
3542.9034,
3550.4438,
3521.2924,
3533.3026,
313017612,
464065405724.2
],
[
20211116,
3533.3026,
3530.4575,
3549.7654,
3517.8065,
3521.7867,
310399909,
444700782764.8
],
[
20211117,
3521.7867,
3518.5646,
3537.5125,
3513.523,
3537.3662,
276735671,
401552317882.5
],
[
20211118,
3537.3662,
3531.4923,
3537.9758,
3513.1136,
3520.7106,
312426927,
432898314219.4
],
[
20211119,
3520.7106,
3519.2758,
3561.9127,
3517.6514,
3560.3734,
317989976,
440593605999.1
],
[
20211122,
3560.3734,
3562.7628,
3585.1876,
3562.7505,
3582.0797,
330009385,
509123407001
],
[
20211123,
3582.0797,
3580.5058,
3598.3749,
3577.3608,
3589.0894,
360011593,
508083893762.4
],
[
20211124,
3589.0894,
3590.0189,
3602.7354,
3575.2884,
3592.7025,
336775246,
481020419983.3
],
[
20211125,
3592.7025,
3593.3883,
3597.1478,
3579.5333,
3584.1788,
306451518,
450558843113.7
],
[
20211126,
3584.1788,
3576.1136,
3576.1136,
3554.8798,
3564.0894,
301000066,
434625236058.4
],
[
20211129,
3564.0894,
3528.672,
3563.677,
3526.3551,
3562.6968,
333618331,
490038170242.3
],
[
20211130,
3562.6968,
3570.7468,
3582.115,
3546.3618,
3563.8872,
349187938,
493605518047.7
],
[
20211201,
3563.8872,
3561.886,
3576.8853,
3558.691,
3576.8853,
329873517,
467522790618.6
],
[
20211202,
3576.8853,
3573.2468,
3586.867,
3567.137,
3573.8358,
354041524,
468424828237.9
],
[
20211203,
3573.8358,
3576.4496,
3608.4698,
3573.2135,
3607.4322,
377551048,
493565554762.2
],
[
20211206,
3607.4322,
3615.2356,
3626.1257,
3586.8052,
3589.3061,
418676743,
528229670826.2
],
[
20211207,
3589.3061,
3611.217,
3614.2228,
3572.5688,
3595.0882,
403842594,
524119459396.5
],
[
20211208,
3595.0882,
3602.824,
3637.715,
3591.9857,
3637.5675,
361036657,
486034352141.6
],
[
20211209,
3637.5675,
3641.1579,
3688.3968,
3638.7022,
3673.0412,
431918157,
568529389584.2
],
[
20211210,
3673.0412,
3654.3684,
3667.8547,
3651.3525,
3666.3479,
419988801,
556324240458.9
],
[
20211213,
3666.3479,
3686.9368,
3708.9424,
3678.0583,
3681.082,
424092009,
574187961681.6
],
[
20211214,
3681.082,
3669.8067,
3671.6784,
3654.6561,
3661.5253,
362171934,
487468521311.8
],
[
20211215,
3661.5253,
3655.0489,
3668.4016,
3645.2425,
3647.6303,
377477667,
481134370303
],
[
20211216,
3647.6303,
3648.9271,
3675.016,
3644.6646,
3675.016,
381329507,
465911359475
],
[
20211217,
3675.016,
3670.2578,
3673.6535,
3631.6605,
3632.3638,
408487837,
491952923488.6
],
[
20211220,
3632.3638,
3620.0371,
3643.9537,
3589.3603,
3593.6019,
423851410,
491828987623.9
],
[
20211221,
3593.6019,
3591.4519,
3627.0884,
3591.4519,
3625.1251,
408184348,
428379392341.4
],
[
20211222,
3625.1251,
3632.6763,
3635.8992,
3616.5477,
3622.6178,
394825177,
432451306637.3
],
[
20211223,
3622.6178,
3625.4695,
3643.5459,
3618.048,
3643.3391,
382925734,
449988152723.4
],
[
20211224,
3643.3391,
3645.3948,
3648.9556,
3612.0673,
3618.0535,
390347625,
476261146266.8
],
[
20211227,
3618.0535,
3613.0469,
3632.188,
3601.9351,
3615.9741,
329235293,
407482648446.3
],
[
20211228,
3615.9741,
3619.6419,
3631.0766,
3607.3643,
3630.1115,
316202242,
408761369695.7
],
[
20211229,
3630.1115,
3630.9159,
3630.9159,
3596.3225,
3597.0002,
305131766,
410425339496.9
],
[
20211230,
3597.0002,
3596.4921,
3628.9177,
3595.4957,
3619.1886,
307839291,
413947692796.1
],
[
20211231,
3619.1886,
3626.242,
3642.843,
3624.9419,
3639.7754,
329681932,
433489803103.5
],
[
20220104,
3639.7754,
3649.151,
3651.8924,
3610.0922,
3632.3289,
405027769,
510251060624.8
],
[
20220105,
3632.3289,
3628.2634,
3628.2634,
3583.4668,
3595.1761,
423902028,
538963631684.2
],
[
20220106,
3595.1761,
3581.2184,
3594.489,
3559.8803,
3586.0792,
371540543,
474284290005.4
],
[
20220107,
3586.0792,
3588.9851,
3607.2316,
3577.0976,
3579.5427,
436306961,
502891435426.3
],
[
20220110,
3579.5427,
3572.7434,
3593.5187,
3555.1255,
3593.5187,
356222610,
443400848592.4
],
[
20220111,
3593.5187,
3589.9043,
3602.1454,
3562.7541,
3567.4409,
359761863,
441300566933.6
],
[
20220112,
3567.4409,
3578.1629,
3599.4993,
3572.0965,
3597.4321,
343132956,
435817892979.5
],
[
20220113,
3597.4321,
3601.0265,
3601.0725,
3555.1576,
3555.2585,
369368365,
457005419279
],
[
20220114,
3555.2585,
3544.0652,
3548.4204,
3519.3222,
3521.2559,
376937024,
463197641865.6
],
[
20220117,
3521.2559,
3522.0851,
3546.0853,
3519.4257,
3541.666,
312886733,
438272981569.4
],
[
20220118,
3541.666,
3541.8899,
3579.3126,
3531.3295,
3569.9144,
377146435,
470832038609.3
],
[
20220119,
3569.9144,
3567.6309,
3578.7348,
3541.6619,
3558.1796,
333235269,
420763364209.5
],
[
20220120,
3558.1796,
3556.2262,
3576.2594,
3540.5545,
3555.0629,
379509846,
459701843414.5
],
[
20220121,
3555.0629,
3546.7495,
3547.0003,
3514.8853,
3522.5679,
326534880,
417768922557.8
],
[
20220124,
3522.5679,
3508.2441,
3531.6081,
3500.1391,
3524.105,
280268342,
358009694270.3
],
[
20220125,
3524.105,
3509.2847,
3519.8334,
3433.0612,
3433.0612,
327353813,
383727737453.7
],
[
20220126,
3433.0612,
3442.6916,
3462.1233,
3417.7585,
3455.6679,
275122828,
338312361452.2
],
[
20220127,
3455.6679,
3456.1021,
3456.363,
3392.0154,
3394.2474,
280606534,
346533957923.7
],
[
20220128,
3394.2474,
3407.5933,
3417.0453,
3356.5558,
3361.4397,
290855257,
353774612581
],
[
20220207,
3361.4397,
3407.7621,
3434.0256,
3407.7621,
3429.5809,
320485211,
357140422916.9
],
[
20220208,
3429.5809,
3428.5424,
3453.1863,
3390.4578,
3452.6288,
366093865,
387969865736.4
],
[
20220209,
3452.6288,
3450.818,
3484.739,
3444.0848,
3479.9458,
350249936,
393719989769.8
],
[
20220210,
3479.9458,
3481.9101,
3488.8552,
3464.2169,
3485.9071,
355666267,
404969419399.4
],
[
20220211,
3485.9071,
3472.2757,
3500.1471,
3459.3299,
3462.9479,
361356090,
426297923498.3
],
[
20220214,
3462.9479,
3451.8468,
3457.2645,
3415.4463,
3428.8821,
315274448,
361677855097.5
],
[
20220215,
3428.8821,
3428.0447,
3447.4917,
3421.6403,
3446.0885,
275559322,
341638876451.7
],
[
20220216,
3446.0885,
3457.073,
3475.0576,
3453.8014,
3465.8305,
274993913,
325563412529.2
],
[
20220217,
3465.8305,
3464.2091,
3480.9719,
3454.2767,
3468.0354,
297262682,
355783125696.6
],
[
20220218,
3468.0354,
3451.6318,
3490.7573,
3447.0273,
3490.7573,
295149963,
327220393283.1
],
[
20220221,
3490.7573,
3488.4057,
3492.1994,
3471.6858,
3490.6123,
301541740,
345398586146.4
],
[
20220222,
3490.6123,
3473.2874,
3473.3931,
3437.6717,
3457.146,
326279484,
387678927613.7
],
[
20220223,
3457.146,
3458.5139,
3490.7633,
3458.1795,
3489.1465,
325604895,
415630339823.4
],
[
20220224,
3489.1465,
3474.3692,
3486.9773,
3400.2136,
3429.9564,
488354901,
569794044219.7
],
[
20220225,
3429.9564,
3445.3361,
3480.1756,
3440.9339,
3451.4061,
377542556,
441659490621.8
],
[
20220228,
3451.4061,
3450.3155,
3462.3064,
3425.5162,
3462.3064,
345838388,
413804526723.6
],
[
20220301,
3462.3064,
3471.3646,
3491.1317,
3465.7154,
3488.8347,
326001662,
412562471160.4
],
[
20220302,
3488.8347,
3478.2925,
3486.6206,
3466.9999,
3484.1916,
329367684,
380143816188
],
[
20220303,
3484.1916,
3495.928,
3500.2872,
3473.3376,
3481.1125,
412594289,
443621777161.5
],
[
20220304,
3481.1125,
3459.9845,
3474.8816,
3437.6964,
3447.649,
393526581,
430669055303.2
],
[
20220307,
3447.649,
3438.5602,
3438.5602,
3360.7393,
3372.8552,
393588999,
458156894790.9
],
[
20220308,
3372.8552,
3372.5546,
3383.6326,
3287.3412,
3293.5301,
415926766,
485623581003.9
],
[
20220309,
3293.5301,
3303.706,
3321.4811,
3147.6768,
3256.3884,
466285569,
519833299622
],
[
20220310,
3256.3884,
3312.1789,
3326.5827,
3291.2352,
3296.0922,
378336376,
466084008360.9
],
[
20220311,
3296.0922,
3259.3227,
3315.6603,
3217.4185,
3309.7467,
384067127,
458687054696.1
],
[
20220314,
3309.7467,
3271.8902,
3297.7973,
3223.5328,
3223.5328,
337968687,
418055596108.9
],
[
20220315,
3223.5328,
3192.3637,
3196.9161,
3063.9652,
3063.9652,
465037164,
508158410060
],
[
20220316,
3063.9652,
3107.669,
3177.7882,
3023.3045,
3170.7103,
444667189,
522305342485.2
],
[
20220317,
3170.7103,
3215.0105,
3260.1673,
3202.9337,
3215.0445,
420813458,
532549484015.7
],
[
20220318,
3215.0445,
3207.1522,
3260.7829,
3197.3578,
3251.0724,
373035611,
428415081636.7
],
[
20220321,
3251.0724,
3255.6152,
3267.4982,
3223.3892,
3253.6857,
354228488,
421076289727.7
],
[
20220322,
3253.6857,
3249.5428,
3279.1127,
3239.5323,
3259.8619,
361196158,
402798964045.8
],
[
20220323,
3259.8619,
3264.7923,
3279.8868,
3251.9817,
3271.0325,
349875370,
405422033501.5
],
[
20220324,
3271.0325,
3256.0573,
3266.8866,
3236.6592,
3250.2644,
329006654,
390727516516.5
],
[
20220325,
3250.2644,
3247.1568,
3257.1061,
3211.6445,
3212.2399,
340020006,
389770395977.7
],
[
20220328,
3212.2399,
3185.1668,
3230.2153,
3159.8348,
3214.5027,
344994873,
374472279969.9
],
[
20220329,
3214.5027,
3216.0118,
3229.1766,
3196.4553,
3203.9393,
316273649,
363964468654.2
],
[
20220330,
3203.9393,
3217.5921,
3266.5959,
3216.3023,
3266.5959,
366753677,
413008941329
],
[
20220331,
3266.5959,
3256.1369,
3272.04,
3246.063,
3252.2029,
398439934,
428089033635.3
],
[
20220401,
3252.2029,
3234.668,
3287.2285,
3226.2965,
3282.7166,
378210460,
405675715433.2
],
[
20220406,
3282.7166,
3269.427,
3288.108,
3255.6894,
3283.4261,
429642779,
433556392484.4
],
[
20220407,
3283.4261,
3267.8103,
3290.2561,
3236.4791,
3236.6951,
402626660,
398081845472.6
],
[
20220408,
3236.6951,
3239.8767,
3257.0938,
3208.3521,
3251.8502,
413826799,
414037258374.8
],
[
20220411,
3251.8502,
3239.855,
3239.855,
3156.5066,
3167.1259,
424160185,
435129505094.7
],
[
20220412,
3167.1259,
3165.1197,
3214.5359,
3140.8998,
3213.3295,
418321923,
422455849024.5
],
[
20220413,
3213.3295,
3199.7972,
3225.467,
3183.533,
3186.8244,
391156925,
398216898477.4
],
[
20220414,
3186.8244,
3203.6337,
3240.0014,
3200.2346,
3225.6412,
371242344,
401191632081.2
],
[
20220415,
3225.6412,
3210.6996,
3229.8655,
3200.1332,
3211.2448,
407842082,
413498819916.5
],
[
20220418,
3211.2448,
3185.9428,
3204.0274,
3166.9782,
3195.524,
347365123,
366380807917.7
],
[
20220419,
3195.524,
3192.0924,
3207.8276,
3174.7138,
3194.0287,
339944104,
362769876685.7
],
[
20220420,
3194.0287,
3189.8912,
3191.8315,
3142.0485,
3151.0498,
362047037,
373572708095.7
],
[
20220421,
3151.0498,
3138.4276,
3160.8994,
3069.6809,
3079.8077,
391934694,
396542033946.7
],
[
20220422,
3079.8077,
3058.4044,
3105.6552,
3049.3555,
3086.9193,
342000563,
348793631074.8
],
[
20220425,
3086.9193,
3034.2667,
3043.8156,
2928.5096,
2928.5118,
433606108,
427077210434.4
],
[
20220426,
2928.5118,
2930.4532,
2957.68,
2878.2563,
2886.4257,
401615154,
395985961275.4
],
[
20220427,
2886.4257,
2866.8161,
2959.1781,
2863.6497,
2958.282,
423060191,
422928346515.2
],
[
20220428,
2958.282,
2945.8109,
2991.5101,
2936.7941,
2975.4848,
375371775,
388743021897.8
],
[
20220429,
2975.4848,
2986.0606,
3048.4941,
2968.334,
3047.0624,
423932794,
440422728847.8
],
[
20220505,
3047.0624,
3044.8491,
3082.2295,
3042.1155,
3067.7587,
383072875,
409352003238.8
],
[
20220506,
3067.7587,
3011.3187,
3030.6926,
2992.7152,
3001.5605,
343264218,
346214397719.6
],
[
20220509,
3001.5605,
2990.199,
3015.9425,
2983.6119,
3004.1409,
292061556,
299983258910.4
],
[
20220510,
3004.1409,
2965.7759,
3043.7789,
2957.3968,
3035.8442,
370660980,
384012598374.9
],
[
20220511,
3035.8442,
3035.3893,
3100.8998,
3034.6745,
3058.7027,
423991912,
472963382230.8
],
[
20220512,
3058.7027,
3044.7997,
3072.1574,
3032.9452,
3054.994,
344440477,
368879652308
],
[
20220513,
3054.994,
3068.0331,
3086.0957,
3059.2527,
3084.2845,
331737852,
340942192652.9
],
[
20220516,
3084.2845,
3100.55,
3102.577,
3063.3977,
3073.7488,
338108492,
348957705493.7
],
[
20220517,
3073.7488,
3076.4982,
3093.6965,
3057.6406,
3093.6965,
330356537,
351671298470.6
],
[
20220518,
3093.6965,
3095.8862,
3105.8419,
3071.305,
3085.9768,
315037923,
338849162214
],
[
20220519,
3085.9768,
3046.7104,
3096.9648,
3042.6742,
3096.9648,
336600749,
360018210692
],
[
20220520,
3096.9648,
3107.0941,
3146.5673,
3107.0941,
3146.5673,
372336636,
415306218189
],
[
20220523,
3146.5673,
3150.4898,
3150.5093,
3127.8986,
3146.8573,
353376325,
381178569221.6
],
[
20220524,
3146.8573,
3149.059,
3153.1299,
3070.9272,
3070.9272,
416312158,
438605376463.8
],
[
20220525,
3070.9272,
3070.1702,
3107.6279,
3069.9459,
3107.4641,
342259227,
342322167668.5
],
[
20220526,
3107.4641,
3111.4817,
3133.2767,
3079.4812,
3123.1079,
370305518,
377364655262
],
[
20220527,
3123.1079,
3135.0315,
3151.047,
3112.5443,
3130.2394,
359463866,
372631595527.1
],
[
20220530,
3130.2394,
3141.956,
3150.8923,
3123.1495,
3149.0607,
349362285,
376667694193.1
],
[
20220531,
3149.0607,
3149.9443,
3188.6026,
3142.0044,
3186.4271,
374523265,
432528021880.2
],
[
20220601,
3186.4271,
3179.6949,
3190.6094,
3160.0399,
3182.1566,
365664432,
402419941241.2
],
[
20220602,
3182.1566,
3170.3055,
3197.2818,
3163.7555,
3195.458,
361770632,
413729263916.9
],
[
20220606,
3195.458,
3196.9552,
3237.071,
3181.647,
3236.3719,
422027835,
517314346904
],
[
20220607,
3236.3719,
3235.416,
3253.093,
3222.6354,
3241.7635,
402203220,
482203196909.9
],
[
20220608,
3241.7635,
3245.0173,
3266.6298,
3216.0148,
3263.7934,
434183270,
508408534896.8
],
[
20220609,
3263.7934,
3259.4899,
3270.5571,
3223.4751,
3238.9543,
422728372,
468458214289.7
],
[
20220610,
3238.9543,
3214.1848,
3286.6195,
3210.8083,
3284.8341,
439865730,
504153681088.1
],
[
20220613,
3284.8341,
3256.275,
3272.9906,
3229.3089,
3255.5511,
438578312,
511966171759.3
],
[
20220614,
3255.5511,
3224.2141,
3289.1343,
3195.8192,
3288.9066,
450388187,
513844989478.5
],
[
20220615,
3288.9066,
3289.1036,
3358.5453,
3288.8512,
3305.4066,
550584131,
621972527662.7
],
[
20220616,
3305.4066,
3306.8353,
3319.689,
3277.5306,
3285.3845,
433220868,
506053993841.4
],
[
20220617,
3285.3845,
3265.5124,
3323.2797,
3262.8936,
3316.7857,
395300700,
497252170221.9
],
[
20220620,
3316.7857,
3315.7833,
3333.9025,
3292.9279,
3315.4302,
413460410,
527751758046.3
],
[
20220621,
3315.4302,
3313.7874,
3329.39,
3279.8269,
3306.7186,
394456891,
471793645369.8
],
[
20220622,
3306.7186,
3309.1184,
3311.0209,
3266.5427,
3267.2016,
375529782,
440850994256.2
],
[
20220623,
3267.2016,
3269.0545,
3320.1487,
3262.2939,
3320.1487,
400614211,
474200107521.5
],
[
20220624,
3320.1487,
3324.736,
3356.7145,
3322.9496,
3349.747,
390819734,
509615998469.1
],
[
20220627,
3349.747,
3364.003,
3393.3091,
3364.003,
3379.1852,
414117738,
541573846134.1
],
[
20220628,
3379.1852,
3377.6793,
3412.1017,
3358.8666,
3409.2103,
412056516,
525512509334.6
],
[
20220629,
3409.2103,
3399.6779,
3414.6467,
3358.4676,
3361.5177,
440573559,
561306976812.3
],
[
20220630,
3361.5177,
3358.9338,
3417.0085,
3358.9338,
3398.6161,
381243178,
510307202947.5
],
[
20220701,
3398.6161,
3400.2616,
3404.0523,
3378.3621,
3387.6373,
350489299,
458435288455.9
],
[
20220704,
3387.6373,
3381.8194,
3405.6185,
3364.0947,
3405.4267,
357737919,
489347955346.8
],
[
20220705,
3405.4267,
3411.1297,
3424.8366,
3372.0623,
3404.0252,
411699672,
516605703877.7
],
[
20220706,
3404.0252,
3391.0265,
3391.0265,
3333.0965,
3355.3497,
384630047,
487474666924.4
],
[
20220707,
3355.3497,
3353.1283,
3375.8595,
3332.3092,
3364.398,
334400202,
438203112921
],
[
20220708,
3364.398,
3380.3686,
3386.3149,
3354.1209,
3356.0778,
322921072,
421883933132.7
],
[
20220711,
3356.0778,
3341.1016,
3341.1016,
3297.005,
3313.584,
342669193,
424942266312.8
],
[
20220712,
3313.584,
3307.2211,
3319.2512,
3277.0794,
3281.4665,
334600539,
410950560718.3
],
[
20220713,
3281.4665,
3279.6025,
3297.0185,
3266.4811,
3284.2918,
331845669,
394134617511
],
[
20220714,
3284.2918,
3277.4545,
3299.2512,
3261.4934,
3281.744,
355926432,
431969353547.9
],
[
20220715,
3281.744,
3261.3826,
3288.9198,
3228.0609,
3228.0609,
380156371,
460877019141.4
],
[
20220718,
3228.0609,
3235.0881,
3278.4715,
3226.2315,
3278.1033,
348346022,
423357272299.7
],
[
20220719,
3278.1033,
3278.7221,
3283.9295,
3256.0152,
3279.4313,
315651918,
396042358323.1
],
[
20220720,
3279.4313,
3291.5507,
3308.3472,
3287.7441,
3304.7243,
301515123,
383422746838.4
],
[
20220721,
3304.7243,
3297.6614,
3300.5345,
3272.0012,
3272.0012,
332358707,
420696576741.5
],
[
20220722,
3272.0012,
3276.1966,
3293.6439,
3246.7313,
3269.9739,
300690066,
383576011593
],
[
20220725,
3269.9739,
3269.707,
3273.1836,
3243.0311,
3250.388,
271245744,
348281870965
],
[
20220726,
3250.388,
3254.1852,
3282.4133,
3246.044,
3277.4356,
259468676,
334421587036.2
],
[
20220727,
3277.4356,
3271.7825,
3282.5739,
3265.7267,
3275.7553,
249131485,
339768241053
],
[
20220728,
3275.7553,
3287.5019,
3305.7057,
3277.1078,
3282.5758,
288055056,
395925555548.6
],
[
20220729,
3282.5758,
3282.8114,
3294.8045,
3246.3677,
3253.2382,
307331047,
410553093404.4
],
[
20220801,
3253.2382,
3246.6161,
3264.3041,
3225.5533,
3259.9585,
292204805,
399000239744
],
[
20220802,
3259.9585,
3231.2621,
3231.2621,
3155.1866,
3186.2664,
394176168,
475962696161
],
[
20220803,
3186.2664,
3188.8906,
3217.5496,
3159.457,
3163.6741,
324885673,
455409764942.7
],
[
20220804,
3163.6741,
3179.4278,
3190.9992,
3155.7039,
3189.0391,
260898943,
371146916077.8
],
[
20220805,
3189.0391,
3195.2274,
3228.8863,
3184.4549,
3227.0267,
274683729,
414055641493.2
],
[
20220808,
3227.0267,
3218.8511,
3237.9693,
3214.0826,
3236.9337,
254268050,
392277178489.9
],
[
20220809,
3236.9337,
3235.7351,
3248.7718,
3227.5394,
3247.4318,
259605467,
391415560267.1
],
[
20220810,
3247.4318,
3242.3622,
3253.1662,
3217.8065,
3230.02,
257583592,
390066120147.4
],
[
20220811,
3230.02,
3243.4716,
3281.6654,
3237.9041,
3281.6654,
300605376,
427399149616.3
],
[
20220812,
3281.6654,
3275.77,
3288.2233,
3272.8406,
3276.8877,
299932928,
403906156288.7
],
[
20220815,
3276.8877,
3268.3653,
3286.891,
3261.8151,
3276.087,
287106773,
387257744646.1
],
[
20220816,
3276.087,
3278.6756,
3295.0226,
3271.5703,
3277.8847,
303592274,
409210082291.4
],
[
20220817,
3277.8847,
3282.1008,
3295.9976,
3263.3483,
3292.526,
326124759,
423859011368.3
],
[
20220818,
3292.526,
3286.3669,
3289.1415,
3270.5584,
3277.5438,
301694778,
418075199680.1
],
[
20220819,
3277.5438,
3275.6229,
3286.4911,
3258.0637,
3258.0784,
333535471,
457863361108.2
],
[
20220822,
3258.0784,
3249.7046,
3278.1655,
3247.187,
3277.7943,
314537869,
427653295825.9
],
[
20220823,
3277.7943,
3274.427,
3284.5963,
3262.6331,
3276.2234,
316566356,
418311743962.9
],
[
20220824,
3276.2234,
3279.1716,
3281.8752,
3212.386,
3215.2033,
366140577,
458360278355.2
],
[
20220825,
3215.2033,
3223.4645,
3248.3505,
3199.1242,
3246.2481,
336196165,
419464277028.1
],
[
20220826,
3246.2481,
3250.6276,
3266.2737,
3232.2766,
3236.2226,
309927554,
397556251308.6
],
[
20220829,
3236.2226,
3203.1022,
3240.7275,
3198.996,
3240.7275,
297015097,
363729979752
],
[
20220830,
3240.7275,
3240.1835,
3243.746,
3212.6346,
3227.2203,
294318914,
353775673849.4
],
[
20220831,
3227.2203,
3216.5257,
3232.0158,
3184.3936,
3202.1378,
344408829,
431758007416.9
],
[
20220901,
3202.1378,
3196.5367,
3214.5583,
3181.6256,
3184.9797,
274660541,
336978641198.7
],
[
20220902,
3184.9797,
3189.6439,
3198.2812,
3173.7929,
3186.4781,
250456911,
313337604115.4
],
[
20220905,
3186.4781,
3183.946,
3199.9118,
3172.0394,
3199.9118,
280675633,
339591536253.1
],
[
20220906,
3199.9118,
3207.933,
3244.6353,
3203.8161,
3243.4466,
318869689,
378636070327.5
],
[
20220907,
3243.4466,
3232.1368,
3253.7671,
3227.8225,
3246.2943,
301014466,
368608741474.6
],
[
20220908,
3246.2943,
3245.557,
3253.7005,
3233.8007,
3235.5862,
281680358,
328657091591.2
],
[
20220909,
3235.5862,
3241.1809,
3266.1974,
3236.5078,
3262.0542,
283827665,
338566713309.5
],
[
20220913,
3262.0542,
3272.0492,
3278.1659,
3259.6644,
3263.7972,
276189823,
339021890619.5
],
[
20220914,
3263.7972,
3224.6783,
3250.8024,
3221.9609,
3237.5419,
255193365,
306452822218
],
[
20220915,
3237.5419,
3248.9721,
3254.1789,
3174.3899,
3199.9187,
325206121,
392490591521.4
],
[
20220916,
3199.9187,
3189.8265,
3191.8265,
3126.3972,
3126.3977,
316475893,
355085342917.9
],
[
20220919,
3126.3977,
3122.7549,
3135.5565,
3101.2207,
3115.6019,
249113662,
289918817139.3
],
[
20220920,
3115.6019,
3127.8356,
3140.0252,
3114.0368,
3122.4058,
219942534,
268600300237.6
],
[
20220921,
3122.4058,
3116.0065,
3129.8245,
3091.2966,
3117.1774,
232972496,
269513754503.3
],
[
20220922,
3117.1774,
3098.7682,
3125.6797,
3092.8189,
3108.9096,
221140689,
269978597649.8
],
[
20220923,
3108.9096,
3106.8055,
3124.6583,
3072.2409,
3088.3695,
243057719,
285552915205.6
],
[
20220926,
3088.3695,
3067.5689,
3102.6544,
3048.5143,
3051.226,
262698628,
293536440838.5
],
[
20220927,
3051.226,
3056.3917,
3094.0389,
3048.365,
3093.8618,
232735303,
290065702696.3
],
[
20220928,
3093.8618,
3089.0975,
3089.0975,
3044.864,
3045.0668,
230098650,
276039741572
],
[
20220929,
3045.0668,
3067.4727,
3076.7615,
3026.0792,
3041.2046,
230030416,
276441059417.7
],
[
20220930,
3041.2046,
3042.1664,
3054.6129,
3021.9309,
3024.3905,
204115336,
240262768408.9
],
[
20221010,
3024.3905,
3026.9354,
3029.4478,
2968.281,
2974.1454,
243404828,
290120024166.9
],
[
20221011,
2974.1454,
2978.0617,
2986.9116,
2953.4953,
2979.7926,
208635950,
246715637025.1
],
[
20221012,
2979.7926,
2976.7168,
3025.5055,
2934.0922,
3025.5055,
248013557,
306871328764.9
],
[
20221013,
3025.5055,
3008.3016,
3036.2485,
3004.4963,
3016.3561,
249683281,
317764786734.7
],
[
20221014,
3016.3561,
3035.0341,
3084.2724,
3035.0341,
3071.9868,
277304061,
372050694578.9
],
[
20221017,
3071.9868,
3060.5176,
3087.1944,
3052.7149,
3084.9423,
262608618,
349214469685.4
],
[
20221018,
3084.9423,
3094.9272,
3099.9182,
3074.2162,
3080.9574,
245634757,
326002905366
],
[
20221019,
3080.9574,
3073.2616,
3081.3903,
3044.3777,
3044.3777,
230895310,
313108348652.4
],
[
20221020,
3044.3777,
3029.3028,
3070.2648,
3013.6929,
3035.0504,
244736145,
340091337759.5
],
[
20221021,
3035.0504,
3038.0358,
3055.4157,
3026.9603,
3038.9291,
245254122,
315110985796.8
],
[
20221024,
3038.9291,
3034.7458,
3064.4211,
2965.1675,
2977.5554,
298085356,
394725942512.6
],
[
20221025,
2977.5554,
2969.156,
3001.715,
2944.2607,
2976.283,
255554160,
337519280757.3
],
[
20221026,
2976.283,
2977.5643,
3028.3478,
2977.5643,
2999.5036,
268689492,
372845274629.2
],
[
20221027,
2999.5036,
3005.0373,
3017.2629,
2981.6889,
2982.9029,
265608254,
381330371123
],
[
20221028,
2982.9029,
2967.0221,
2974.236,
2908.9831,
2915.9257,
292531308,
385261361877.7
],
[
20221031,
2915.9257,
2893.1962,
2926.015,
2885.0894,
2893.4829,
301994203,
396654162133.5
],
[
20221101,
2893.4829,
2899.4985,
2969.1995,
2896.7572,
2969.1995,
319809578,
431015902874.1
],
[
20221102,
2969.1995,
2960.6465,
3019.0486,
2954.9478,
3003.3699,
325078248,
457581522044.7
],
[
20221103,
3003.3699,
2981.2038,
3003.7207,
2977.7162,
2997.8057,
259348567,
370653283763.4
],
[
20221104,
2997.8057,
2996.9971,
3081.5903,
2996.9971,
3070.7964,
329806740,
458770093694.7
],
[
20221107,
3070.7964,
3062.859,
3088.1927,
3054.4571,
3077.817,
320567097,
424429131518.9
],
[
20221108,
3077.817,
3077.3056,
3078.276,
3047.4624,
3064.4928,
256522007,
338966942021.5
],
[
20221109,
3064.4928,
3064.4633,
3073.9183,
3046.1881,
3048.1676,
235637324,
306860895708.1
],
[
20221110,
3048.1676,
3031.6915,
3047.9803,
3022.8506,
3036.1318,
270371798,
335925917722.4
],
[
20221111,
3036.1318,
3099.65,
3117.7419,
3070.3007,
3087.2926,
409604534,
513784597274.3
],
[
20221114,
3087.2926,
3100.8669,
3121.4056,
3075.2152,
3083.4013,
361788216,
454546731409.1
],
[
20221115,
3083.4013,
3081.1349,
3135.5903,
3074.4982,
3134.0778,
331470577,
446460007889.4
],
[
20221116,
3134.0778,
3133.6504,
3145.7526,
3115.3453,
3119.9804,
303429844,
386992905050.7
],
[
20221117,
3119.9804,
3110.9649,
3115.4351,
3087.1737,
3115.4347,
287028407,
377900109272.6
],
[
20221118,
3115.4347,
3116.7291,
3126.7107,
3096.8858,
3097.2432,
299954276,
389207386467.2
],
[
20221121,
3097.2432,
3078.0569,
3085.2426,
3056.1703,
3085.0444,
256045549,
345025496474.6
],
[
20221122,
3085.0444,
3084.2328,
3118.1197,
3076.3214,
3088.9426,
327565927,
374142821130.4
],
[
20221123,
3088.9426,
3084.7403,
3108.2438,
3075.3241,
3096.9073,
326155449,
356400844278.1
],
[
20221124,
3096.9073,
3104.0955,
3113.2392,
3084.8554,
3089.3096,
267482928,
308190185804.6
],
[
20221125,
3089.3096,
3085.4611,
3111.4214,
3077.9671,
3101.6932,
311431979,
325426338447.2
],
[
20221128,
3101.6932,
3055.2899,
3080.1843,
3034.7045,
3078.5485,
305811284,
338549350774.8
],
[
20221129,
3078.5485,
3096.1126,
3152.0027,
3096.1126,
3149.7478,
391449748,
439102619264.2
],
[
20221130,
3149.7478,
3141.3992,
3158.5732,
3137.3687,
3151.3353,
372718321,
404504379283.4
],
[
20221201,
3151.3353,
3187.9899,
3198.4088,
3164.5348,
3165.4711,
387013056,
462184974022.8
],
[
20221202,
3165.4711,
3160.5789,
3170.898,
3149.8406,
3156.1442,
307812484,
366318678808.3
],
[
20221205,
3156.1442,
3181.9155,
3213.4395,
3177.0642,
3211.8144,
447398437,
479203617373.5
],
[
20221206,
3211.8144,
3200.275,
3224.822,
3195.0788,
3212.5334,
373590296,
435248700179.1
],
[
20221207,
3212.5334,
3204.9352,
3226.0817,
3188.6705,
3199.6194,
354113078,
402146133137.5
],
[
20221208,
3199.6194,
3196.0156,
3206.7151,
3187.2566,
3197.3499,
320969294,
364935622700.5
],
[
20221209,
3197.3499,
3197.1183,
3212.1059,
3182.9068,
3206.9502,
373343209,
447750222046.8
],
[
20221212,
3206.9502,
3195.868,
3196.7247,
3176.5752,
3179.0417,
333381792,
394919615249.5
],
[
20221213,
3179.0417,
3179.4354,
3187.2035,
3171.4827,
3176.3255,
285821200,
333539763009.7
],
[
20221214,
3176.3255,
3178.5542,
3189.835,
3168.5925,
3176.5253,
265623569,
333950671128.2
],
[
20221215,
3176.5253,
3177.1995,
3179.1,
3158.4515,
3168.6478,
243023333,
305204998562.4
],
[
20221216,
3168.6478,
3156.1349,
3175.3526,
3151.6089,
3167.8576,
259771795,
307227738354.5
],
[
20221219,
3167.8576,
3165.3092,
3170.2552,
3096.0981,
3107.115,
278513541,
307934621461.9
],
[
20221220,
3107.115,
3098.9532,
3100.7477,
3061.5098,
3073.7659,
218836766,
261716073427.2
],
[
20221221,
3073.7659,
3078.3312,
3085.7951,
3060.5542,
3068.4105,
189067920,
226852792581.1
],
[
20221222,
3068.4105,
3085.8004,
3096.2449,
3044.5991,
3054.4313,
223639537,
266315477432.4
],
[
20221223,
3054.4313,
3038.8416,
3061.867,
3031.5358,
3045.8664,
192020305,
233335246195.6
],
[
20221226,
3045.8664,
3048.1963,
3071.8363,
3047.3491,
3065.5626,
206503893,
255470265306.8
],
[
20221227,
3065.5626,
3077.7469,
3098.0783,
3074.3133,
3095.5678,
222218322,
267946785441.9
],
[
20221228,
3095.5678,
3088.6174,
3098.6496,
3079.4338,
3087.3997,
224554151,
260508525682.6
],
[
20221229,
3087.3997,
3076.7264,
3086.0048,
3064.4594,
3073.7016,
215570676,
253916981220.2
],
[
20221230,
3073.7016,
3084.5226,
3096.3135,
3082.1964,
3089.2579,
217545344,
250355950864.6
],
[
20230103,
3089.2579,
3087.513,
3119.8556,
3073.054,
3116.5119,
281370362,
331392138948
],
[
20230104,
3116.5119,
3117.5711,
3129.0937,
3109.4512,
3123.5164,
273313626,
316391228728
],
[
20230105,
3123.5164,
3132.7614,
3159.427,
3130.23,
3155.2162,
257003018,
335635934527.5
],
[
20230106,
3155.2162,
3155.0747,
3170.7418,
3151.8407,
3157.6365,
257380255,
338539843686.6
],
[
20230109,
3157.6365,
3169.3737,
3183.583,
3165.4282,
3176.0845,
258115218,
342693770974.1
],
[
20230110,
3176.0845,
3178.022,
3178.1569,
3165.1446,
3169.5072,
232984175,
310357698608.4
],
[
20230111,
3169.5072,
3172.3759,
3184.757,
3160.8896,
3161.8376,
237742869,
309248892854.4
],
[
20230112,
3161.8376,
3167.273,
3171.5905,
3153.4038,
3163.4509,
216671305,
275371843343.4
],
[
20230113,
3163.4509,
3170.3548,
3195.3067,
3167.5098,
3195.3059,
220226897,
288062499132.3
],
[
20230116,
3195.3059,
3198.5189,
3251.3739,
3197.3186,
3227.5916,
306749549,
413219640959.9
],
[
20230117,
3227.5916,
3229.4354,
3231.2645,
3211.7573,
3224.2448,
226592230,
302611778528.6
],
[
20230118,
3224.2448,
3227.5947,
3234.8169,
3220.3703,
3224.406,
212109730,
266068176682.4
],
[
20230119,
3224.406,
3221.5179,
3240.2794,
3210.3825,
3240.2794,
226465030,
296815557255.9
],
[
20230120,
3240.2794,
3247.2031,
3267.0579,
3247.2031,
3264.8138,
273219182,
329028168424.9
],
[
20230130,
3264.8138,
3308.8694,
3310.4903,
3266.758,
3269.318,
353325829,
453177014110.3
],
[
20230131,
3269.318,
3266.1442,
3277.2524,
3252.0145,
3255.6692,
300162957,
375260749568.7
],
[
20230201,
3255.6692,
3262.1961,
3284.9224,
3245.4113,
3284.9213,
339509410,
413395187748.5
],
[
20230202,
3284.9213,
3291.7828,
3295.7636,
3272.414,
3285.6705,
333413133,
428662803430.2
],
[
20230203,
3285.6705,
3275.6578,
3275.6578,
3235.3533,
3263.4059,
293342814,
378648522965.3
],
[
20230206,
3263.4059,
3244.7007,
3250.3514,
3226.2112,
3238.6978,
267053107,
349127264894.7
],
[
20230207,
3238.6978,
3245.2297,
3250.033,
3233.8334,
3248.094,
250946450,
321257641942.9
],
[
20230208,
3248.094,
3251.5006,
3257.114,
3230.4393,
3232.1063,
234530481,
293332736125.8
],
[
20230209,
3232.1063,
3227.7278,
3270.3826,
3225.7724,
3270.3826,
254754529,
351760831733.2
],
[
20230210,
3270.3826,
3266.4367,
3269.9944,
3247.2296,
3260.6734,
260626926,
341749872023.9
],
[
20230213,
3260.6734,
3256.9881,
3285.0913,
3252.6327,
3284.1599,
297213188,
397011413405.7
],
[
20230214,
3284.1599,
3288.9742,
3293.7338,
3279.1894,
3293.2825,
270974168,
355558052442.5
],
[
20230215,
3293.2825,
3294.015,
3296.1995,
3274.5505,
3280.4919,
269939123,
357621816130.5
],
[
20230216,
3280.4919,
3281.7352,
3308.8279,
3231.3421,
3249.0295,
380863545,
468382512227.4
],
[
20230217,
3249.0295,
3244.7325,
3262.4729,
3223.2581,
3224.0243,
278451237,
355625842542.7
],
[
20230220,
3224.0243,
3230.4728,
3291.0388,
3225.8427,
3290.3383,
325007733,
397720315305.1
],
[
20230221,
3290.3383,
3291.6312,
3308.7908,
3282.436,
3306.5236,
324409449,
390691271556
],
[
20230222,
3306.5236,
3292.0489,
3307.0343,
3286.7207,
3291.1477,
255403985,
320515620001.2
],
[
20230223,
3291.1477,
3293.5219,
3307.4385,
3275.3621,
3287.477,
262324304,
334364534378.3
],
[
20230224,
3287.477,
3287.2553,
3288.3922,
3253.9748,
3267.1597,
234206306,
308004347731
],
[
20230227,
3267.1597,
3256.9998,
3276.5791,
3251.7213,
3258.0344,
242855344,
324605090924.8
],
[
20230228,
3258.0344,
3265.742,
3280.4154,
3246.1446,
3279.6053,
251625032,
318030137286.4
],
[
20230301,
3279.6053,
3279.1364,
3315.1604,
3272.0351,
3312.3478,
318398704,
384387413830.3
],
[
20230302,
3312.3478,
3308.0113,
3320.7441,
3306.4554,
3310.6536,
328520016,
389390626878.8
],
[
20230303,
3310.6536,
3314.7727,
3330.6046,
3302.6231,
3328.3927,
343996919,
388860006704.9
],
[
20230306,
3328.3927,
3332.0235,
3333.0619,
3308.7255,
3322.0259,
340530446,
431616811145
],
[
20230307,
3322.0259,
3320.211,
3342.8585,
3284.4099,
3285.0988,
389957956,
430081145229.3
],
[
20230308,
3285.0988,
3271.8798,
3283.2479,
3263.6927,
3283.2479,
260443547,
312822175700.7
],
[
20230309,
3283.2479,
3285.9427,
3289.06,
3259.9999,
3276.0937,
264021859,
328825695492.5
],
[
20230310,
3276.0937,
3255.5121,
3262.147,
3229.4959,
3230.0766,
281135410,
342198577588.1
],
[
20230313,
3230.0766,
3228.1239,
3268.6955,
3228.1239,
3268.6955,
294928087,
364414206511.7
],
[
20230314,
3268.6955,
3261.9219,
3262.0025,
3216.9927,
3245.3123,
319906033,
409976276120.9
],
[
20230315,
3245.3123,
3261.0284,
3273.1232,
3256.8566,
3263.3148,
305168798,
373276384409.5
],
[
20230316,
3263.3148,
3244.4699,
3257.433,
3224.7223,
3226.8912,
327389632,
392910208396.7
],
[
20230317,
3226.8912,
3245.2604,
3279.9228,
3240.157,
3250.546,
343001022,
431983057736.5
],
[
20230320,
3250.546,
3253.9302,
3267.9931,
3231.6459,
3234.9103,
392517391,
480292404943.9
],
[
20230321,
3234.9103,
3240.8388,
3255.9997,
3237.8934,
3255.6505,
301810779,
388047055874.8
],
[
20230322,
3255.6505,
3263.4129,
3279.3938,
3255.7394,
3265.7475,
290840462,
382509081309.4
],
[
20230323,
3265.7475,
3258.7791,
3286.6491,
3252.9917,
3286.6491,
306118393,
426564792579.1
],
[
20230324,
3286.6491,
3282.739,
3282.739,
3260.8444,
3265.6537,
324513337,
430761598863.2
],
[
20230327,
3265.6537,
3261.8235,
3261.8235,
3229.7037,
3251.3971,
337861206,
453585768740.5
],
[
20230328,
3251.3971,
3256.6023,
3264.0978,
3241.7368,
3245.376,
295682660,
396882943367.8
],
[
20230329,
3245.376,
3253.6212,
3254.5564,
3229.5848,
3240.0568,
296900508,
405542776865.4
],
[
20230330,
3240.0568,
3243.0683,
3263.7379,
3220.9846,
3261.2485,
299898295,
401634271105.2
],
[
20230331,
3261.2485,
3263.4061,
3278.4231,
3260.0396,
3272.8602,
283613746,
396689286254.3
],
[
20230403,
3272.8602,
3277.34,
3299.7321,
3276.4158,
3296.396,
357676775,
513390565537
],
[
20230404,
3296.396,
3297.183,
3312.5615,
3290.9925,
3312.5578,
385871617,
555811064015.5
],
[
20230406,
3312.5578,
3302.751,
3314.5262,
3296.055,
3312.628,
327155424,
506500167165.2
],
[
20230407,
3312.628,
3312.4813,
3328.8455,
3308.061,
3327.6457,
283032247,
436372798925.8
],
[
20230410,
3327.6457,
3331.5051,
3332.7152,
3309.9171,
3315.3578,
340819845,
516434325402.1
],
[
20230411,
3315.3578,
3317.0771,
3317.4484,
3298.2498,
3313.5705,
320566055,
466895849254.6
],
[
20230412,
3313.5705,
3316.8623,
3330.7079,
3315.3991,
3327.1816,
343025315,
482066170134.8
],
[
20230413,
3327.1816,
3321.2733,
3334.4697,
3309.2515,
3318.3638,
347862106,
477587943379.6
],
[
20230414,
3318.3638,
3326.3704,
3340.0764,
3316.8101,
3338.1525,
338299275,
478345417461.3
],
[
20230417,
3338.1525,
3337.0605,
3385.6095,
3336.3881,
3385.6095,
402809926,
523790271022.3
],
[
20230418,
3385.6095,
3379.2267,
3396.1745,
3375.7803,
3393.3312,
348399486,
474287388944.2
],
[
20230419,
3393.3312,
3391.3549,
3394.959,
3364.6419,
3370.1283,
346123443,
476496941017.2
],
[
20230420,
3370.1283,
3367.0525,
3371.3679,
3344.016,
3367.031,
350354965,
499672394215.6
],
[
20230421,
3367.031,
3363.9987,
3367.6093,
3301.2575,
3301.2575,
387395098,
530517857771.7
],
[
20230424,
3301.2575,
3300.8125,
3303.0908,
3264.9349,
3275.413,
354255626,
473265986268.8
],
[
20230425,
3275.413,
3276.403,
3288.5685,
3229.4461,
3264.8717,
380895729,
494240131388.3
],
[
20230426,
3264.8717,
3255.2171,
3277.9797,
3239.9893,
3264.1006,
357917842,
480418149402.8
],
[
20230427,
3264.1006,
3256.2278,
3299.301,
3253.1117,
3285.8844,
341590534,
466175350420.4
],
[
20230428,
3285.8844,
3283.1224,
3324.8808,
3283.1224,
3323.2746,
401554785,
514904620687.7
],
[
20230504,
3323.2746,
3306.4827,
3352.7463,
3302.0275,
3350.4587,
483364916,
550494850346.7
],
[
20230505,
3350.4587,
3350.6538,
3364.1417,
3321.1872,
3334.5028,
436504494,
499294430532.3
],
[
20230508,
3334.5028,
3340.9904,
3400.1766,
3340.9904,
3395.0036,
534103659,
564661993453
],
[
20230509,
3395.0036,
3402.3938,
3418.9534,
3356.1183,
3357.6707,
573013309,
619108477501.3
],
[
20230510,
3357.6707,
3347.7015,
3349.7213,
3305.2506,
3319.1506,
451739731,
489553667296.5
],
[
20230511,
3319.1506,
3323.6583,
3333.2496,
3307.2887,
3309.5512,
354258271,
401313953404.3
],
[
20230512,
3309.5512,
3304.4582,
3319.1307,
3271.4311,
3272.3619,
347314983,
387081199285.3
],
[
20230515,
3272.3619,
3269.8781,
3310.7367,
3235.8679,
3310.7367,
388045887,
431706863269.3
],
[
20230516,
3310.7367,
3310.1607,
3317.9012,
3282.4918,
3290.9874,
322479410,
385386011202.3
],
[
20230517,
3290.9874,
3281.9664,
3298.519,
3269.8936,
3284.232,
285744050,
340482661497.5
],
[
20230518,
3284.232,
3288.4112,
3313.8622,
3284.1679,
3297.3199,
309967472,
368435070988.2
],
[
20230519,
3297.3199,
3288.8911,
3302.3424,
3268.2242,
3283.5417,
285404064,
359507956518.1
],
[
20230522,
3283.5417,
3278.596,
3308.5325,
3276.5398,
3296.4696,
273889998,
342448401630.5
],
[
20230523,
3296.4696,
3294.7877,
3298.2257,
3246.238,
3246.238,
275279083,
324667932872.9
],
[
20230524,
3246.238,
3237.7045,
3237.7045,
3204.3813,
3204.7494,
288720257,
342677325734.6
],
[
20230525,
3204.7494,
3197.3644,
3207.021,
3168.5716,
3201.2605,
283588925,
347709231730.5
],
[
20230526,
3201.2605,
3198.8825,
3220.7737,
3179.8217,
3212.5038,
261700479,
333319265973.1
],
[
20230529,
3212.5038,
3219.7553,
3230.9706,
3208.955,
3221.4484,
297389487,
377875996064
],
[
20230530,
3221.4484,
3214.6728,
3230.6317,
3186.6256,
3224.2133,
303532460,
376622572865.1
],
[
20230531,
3224.2133,
3214.6551,
3216.3597,
3190.2736,
3204.5644,
294573338,
384999190215.7
],
[
20230601,
3204.5644,
3196.1547,
3225.093,
3189.5174,
3204.6345,
312330759,
400981483177.6
],
[
20230602,
3204.6345,
3212.4489,
3233.9916,
3211.737,
3230.0686,
294667098,
377507927729.1
],
[
20230605,
3230.0686,
3231.8108,
3244.1801,
3221.6254,
3232.441,
278060203,
357810090574.8
],
[
20230606,
3232.441,
3228.4068,
3247.349,
3189.2692,
3195.3404,
308285872,
387492228835.7
],
[
20230607,
3195.3404,
3197.4677,
3210.3295,
3188.0053,
3197.7587,
258063400,
331083866651.7
],
[
20230608,
3197.7587,
3194.8348,
3225.5263,
3180.5354,
3213.5855,
293530741,
353551633155.6
],
[
20230609,
3213.5855,
3213.033,
3231.4055,
3206.1027,
3231.4055,
314155501,
413341768412.7
],
[
20230612,
3231.4055,
3225.3049,
3239.4368,
3210.7135,
3228.8336,
313784444,
403241619623.4
],
[
20230613,
3228.8336,
3223.8958,
3235.0854,
3215.4989,
3233.6734,
280628454,
377193491389.4
],
[
20230614,
3233.6734,
3238.1189,
3248.4609,
3226.7743,
3228.9887,
303537260,
404009517761
],
[
20230615,
3228.9887,
3230.4512,
3252.9751,
3229.1452,
3252.9751,
313255752,
437522981548.2
],
[
20230616,
3252.9751,
3256.2989,
3276.5522,
3255.4988,
3273.3341,
326281846,
444375632395.7
],
[
20230619,
3273.3341,
3271.1635,
3271.1635,
3251.7789,
3255.8057,
327753047,
455226178218.8
],
[
20230620,
3255.8057,
3252.5435,
3252.8435,
3237.7857,
3240.3648,
298260596,
433243981459.9
],
[
20230621,
3240.3648,
3230.1142,
3236.3626,
3197.9011,
3197.9011,
294377372,
406234561359.8
],
[
20230626,
3197.9011,
3177.2293,
3181.0758,
3144.2484,
3150.6189,
308129811,
398859657407.8
],
[
20230627,
3150.6189,
3153.3132,
3194.4086,
3148.2657,
3189.4427,
287604327,
354487810600.4
],
[
20230628,
3189.4427,
3183.4865,
3192.6589,
3157.1229,
3189.3758,
276231948,
360118192478.4
],
[
20230629,
3189.3758,
3185.4242,
3196.5025,
3179.5251,
3182.3812,
250340074,
340636710911.3
],
[
20230630,
3182.3812,
3178.9242,
3212.9928,
3177.9913,
3202.0623,
265379873,
359739563354.1
],
[
20230703,
3202.0623,
3209.1623,
3246.8605,
3209.1623,
3243.975,
312371395,
421353472356.4
],
[
20230704,
3243.975,
3241.2305,
3246.9576,
3233.9895,
3245.3492,
279248721,
387115944059.6
],
[
20230705,
3245.3492,
3240.0486,
3241.8353,
3218.6022,
3222.9469,
264016426,
351234984740.6
],
[
20230706,
3222.9469,
3215.8633,
3229.4799,
3199.7164,
3205.5748,
246119032,
320808312589.1
],
[
20230707,
3205.5748,
3197.4716,
3212.0472,
3189.2114,
3196.6092,
255688469,
313607453159
],
[
20230710,
3196.6092,
3208.7349,
3216.5348,
3192.6579,
3203.6958,
236560367,
311462495601.4
],
[
20230711,
3203.6958,
3211.1222,
3221.6804,
3200.3845,
3221.3666,
227600467,
309950254679.6
],
[
20230712,
3221.3666,
3220.3758,
3224.3312,
3193.4366,
3196.1337,
271423386,
365433182293.6
],
[
20230713,
3196.1337,
3202.6992,
3238.4675,
3202.6992,
3236.48,
276620508,
373242517824.7
],
[
20230714,
3236.48,
3240.9695,
3248.3849,
3233.9985,
3237.7012,
273327494,
368337829107.5
],
[
20230717,
3237.7012,
3219.0162,
3219.0162,
3195.8862,
3209.6298,
250208376,
322074497062.9
],
[
20230718,
3209.6298,
3206.786,
3210.2482,
3190.0049,
3197.8201,
235030259,
307331649309.9
],
[
20230719,
3197.8201,
3195.0085,
3204.3612,
3181.5611,
3198.8358,
217355860,
281206091159
],
[
20230720,
3198.8358,
3201.9111,
3209.0554,
3165.6739,
3169.522,
238932891,
302376024110.2
],
[
20230721,
3169.522,
3163.421,
3185.6357,
3157.3335,
3167.7452,
225331363,
280673190404.2
],
[
20230724,
3167.7452,
3157.4694,
3178.7335,
3151.1252,
3164.1608,
216595211,
260119088909
],
[
20230725,
3164.1608,
3201.4575,
3231.7486,
3201.4575,
3231.5213,
348617714,
410846601110.5
],
[
20230726,
3231.5213,
3228.0873,
3229.8921,
3212.8801,
3223.0279,
317206051,
328306929373.1
],
[
20230727,
3223.0279,
3225.4763,
3245.6028,
3210.4699,
3216.6709,
327118867,
332145068267.5
],
[
20230728,
3216.6709,
3206.741,
3280.2777,
3200.9939,
3275.9257,
411068434,
436923617408.4
],
[
20230731,
3275.9257,
3287.2089,
3322.1291,
3281.0133,
3291.0398,
459030994,
511505348417.9
],
[
20230801,
3291.0398,
3288.7604,
3305.3402,
3279.5656,
3290.9493,
459890833,
441023318588.5
],
[
20230802,
3290.9493,
3281.8583,
3290.8203,
3252.3036,
3261.6903,
405341499,
388952703973.5
],
[
20230803,
3261.6903,
3254.5651,
3280.8636,
3247.2719,
3280.4626,
384691317,
389530671967.1
],
[
20230804,
3280.4626,
3296.0944,
3315.0492,
3281.7343,
3288.0842,
470927697,
497188089389.3
],
[
20230807,
3288.0842,
3276.7756,
3276.7756,
3258.5372,
3268.8311,
360341484,
393056934181.5
],
[
20230808,
3268.8311,
3260.7218,
3274.5186,
3246.6745,
3260.6196,
316520733,
355750325340.5
],
[
20230809,
3260.6196,
3251.1521,
3257.0816,
3240.2888,
3244.4867,
271218538,
309778299573.6
],
[
20230810,
3244.4867,
3242.2057,
3257.0298,
3234.1158,
3254.5597,
287412142,
307263291733.2
],
[
20230811,
3254.5597,
3254.4751,
3254.4751,
3189.248,
3189.248,
330137750,
339187129840.7
],
[
20230814,
3189.248,
3159.7138,
3180.5067,
3141.6551,
3178.4272,
299840327,
322632054396.5
],
[
20230815,
3178.4272,
3180.5579,
3186.234,
3147.3459,
3176.1758,
273251922,
300827985374.6
],
[
20230816,
3176.1758,
3164.7019,
3176.626,
3149.7226,
3150.1277,
281728292,
303611332638.4
],
[
20230817,
3150.1277,
3137.3514,
3167.4457,
3123.2495,
3163.7393,
294692586,
320785474107.6
],
[
20230818,
3163.7393,
3165.0998,
3179.1159,
3131.953,
3131.953,
294390352,
320449006936.7
],
[
20230821,
3131.953,
3125.9897,
3134.9571,
3092.9777,
3092.9777,
265753423,
293721061621.2
],
[
20230822,
3092.9777,
3103.7807,
3126.7838,
3074.5307,
3120.3338,
309316335,
348637687606.8
],
[
20230823,
3120.3338,
3116.2661,
3116.3765,
3077.6056,
3078.4021,
272244124,
297986364377
],
[
20230824,
3078.4021,
3085.9107,
3106.1824,
3072.9511,
3082.2439,
300024637,
332447831261.6
],
[
20230825,
3082.2439,
3068.615,
3085.047,
3053.0373,
3064.0747,
293347686,
317757173399.7
]
]
}
var KLINE_1DAY_OVERLAY_DATA=
{
"stock":
[
{
"time": 150002,
"date": 20230825,
"price": 3074.0747,
"open": 3068.615,
"yclose": 3082.2439,
"high": 3095.047,
"low": 3053.0373,
"vol": 293357686,
"amount": 317757373399.7,
"symbol": "000001.sh",
"name": "000001.sh"
}
],
}