Date,Open,High,Low,Close,Adj Close,Volume

2007-09-17,4518.450195,4549.049805,4482.850098,4494.649902,4494.649902,0
2007-09-18,4494.100098,4551.799805,4481.549805,4546.200195,4546.200195,0
2007-09-19,4550.250000,4739.000000,4550.250000,4732.350098,4732.350098,0
2007-09-20,4734.850098,4760.850098,4721.149902,4747.549805,4747.549805,0
2007-09-21,4752.950195,4855.700195,4733.700195,4837.549805,4837.549805,0
2007-09-24,4837.149902,4941.149902,4837.149902,4932.200195,4932.200195,0
2007-09-25,4939.100098,4953.899902,4878.149902,4938.850098,4938.850098,0
2007-09-26,4937.600098,4980.850098,4930.350098,4940.500000,4940.500000,0
2007-09-27,4942.700195,5016.399902,4942.700195,5000.549805,5000.549805,0
2007-09-28,4996.450195,5055.799805,4996.450195,5021.350098,5021.350098,0
2007-10-01,5021.500000,5089.299805,5001.350098,5068.950195,5068.950195,0
2007-10-03,5069.000000,5261.350098,5034.149902,5210.799805,5210.799805,0
2007-10-04,5211.649902,5233.100098,5126.049805,5208.649902,5208.649902,0
2007-10-05,5208.149902,5248.549805,5164.500000,5185.850098,5185.850098,0
2007-10-08,5186.250000,5249.299805,5024.750000,5085.100098,5085.100098,0
2007-10-09,5062.649902,5348.700195,5000.950195,5327.250000,5327.250000,0
2007-10-10,5328.149902,5454.700195,5328.149902,5441.450195,5441.450195,0
2007-10-11,5438.899902,5532.750000,5424.250000,5524.850098,5524.850098,0
2007-10-12,5525.299805,5549.299805,5402.600098,5428.250000,5428.250000,0
2007-10-15,5428.350098,5682.649902,5419.899902,5670.399902,5670.399902,0
2007-10-16,5670.649902,5708.350098,5578.450195,5668.049805,5668.049805,0
2007-10-17,5658.899902,5658.899902,5107.299805,5559.299805,5559.299805,0
2007-10-18,5551.100098,5736.799805,5269.649902,5351.000000,5351.000000,0
2007-10-19,5360.350098,5390.850098,5101.750000,5215.299805,5215.299805,0
2007-10-22,5202.750000,5247.399902,5070.899902,5184.000000,5184.000000,0
2007-10-23,5185.299805,5488.500000,5176.850098,5473.700195,5473.700195,0
2007-10-24,5477.600098,5577.899902,5419.399902,5496.149902,5496.149902,0
2007-10-25,5499.049805,5605.950195,5469.299805,5568.950195,5568.950195,0
2007-10-26,5564.250000,5716.899902,5513.350098,5702.299805,5702.299805,0
2007-10-29,5708.899902,5922.500000,5708.899902,5905.899902,5905.899902,0
2007-10-30,5917.549805,5976.000000,5833.899902,5868.750000,5868.750000,0
2007-10-31,5868.899902,5952.250000,5861.299805,5900.649902,5900.649902,0
2007-11-01,5903.799805,6011.950195,5837.200195,5866.450195,5866.450195,0
2007-11-02,5854.850098,5944.750000,5714.250000,5932.399902,5932.399902,0
2007-11-05,5931.899902,5948.549805,5819.600098,5847.299805,5847.299805,0
2007-11-06,5847.100098,5957.200195,5759.950195,5786.500000,5786.500000,0
2007-11-07,5782.399902,5861.350098,5744.299805,5782.350098,5782.350098,0
2007-11-08,5779.299805,5780.799805,5646.750000,5698.750000,5698.750000,0
2007-11-12,5660.600098,5660.600098,5477.500000,5617.100098,5617.100098,0
2007-11-13,5612.350098,5758.850098,5591.600098,5695.399902,5695.399902,0
2007-11-14,5703.950195,5950.200195,5700.049805,5937.899902,5937.899902,0
2007-11-15,5942.700195,5966.950195,5895.649902,5912.100098,5912.100098,0
2007-11-16,5913.149902,5948.049805,5817.399902,5906.850098,5906.850098,0
2007-11-19,5908.049805,5981.799805,5893.799805,5907.649902,5907.649902,0
2007-11-20,5911.250000,5923.700195,5755.799805,5780.899902,5780.899902,0
2007-11-21,5778.799805,5790.049805,5530.850098,5561.049805,5561.049805,0
2007-11-22,5564.649902,5608.649902,5394.350098,5519.350098,5519.350098,0
2007-11-23,5524.299805,5638.600098,5514.750000,5608.600098,5608.600098,0
2007-11-26,5611.299805,5772.549805,5608.950195,5731.700195,5731.700195,0
2007-11-27,5729.250000,5743.549805,5655.600098,5698.149902,5698.149902,0
2007-11-28,5699.549805,5749.950195,5595.500000,5617.549805,5617.549805,0
2007-11-29,5617.799805,5725.000000,5612.100098,5634.600098,5634.600098,0
2007-11-30,5633.899902,5782.549805,5632.649902,5762.750000,5762.750000,0
2007-12-03,5765.450195,5878.799805,5754.600098,5865.000000,5865.000000,0
2007-12-04,5870.200195,5897.250000,5840.299805,5858.350098,5858.350098,0
2007-12-05,5861.899902,5949.299805,5859.950195,5940.000000,5940.000000,0
2007-12-06,5941.049805,6027.049805,5919.799805,5954.700195,5954.700195,0
2007-12-07,5963.600098,6042.100098,5894.799805,5974.299805,5974.299805,0
2007-12-10,5974.000000,6015.299805,5923.350098,5960.600098,5960.600098,0
2007-12-11,5960.399902,6111.200195,5960.399902,6097.250000,6097.250000,0
2007-12-12,6067.049805,6175.649902,6005.450195,6159.299805,6159.299805,0
2007-12-13,6159.250000,6185.399902,6040.399902,6058.100098,6058.100098,0
2007-12-14,6056.200195,6078.549805,6015.049805,6047.700195,6047.700195,0
2007-12-17,6037.950195,6039.950195,5740.600098,5777.000000,5777.000000,0
2007-12-18,5777.600098,5874.600098,5710.600098,5742.299805,5742.299805,0
2007-12-19,5730.250000,5840.799805,5676.700195,5751.149902,5751.149902,0
2007-12-20,5751.750000,5799.500000,5742.750000,5766.500000,5766.500000,0
2007-12-24,5771.299805,6001.049805,5771.299805,5985.100098,5985.100098,0
2007-12-26,5988.450195,6085.250000,5988.450195,6070.750000,6070.750000,0
2007-12-27,6069.000000,6110.850098,6060.200195,6081.500000,6081.500000,0
2007-12-28,6079.549805,6098.600098,6021.899902,6079.700195,6079.700195,0
2007-12-31,6095.000000,6167.750000,6095.000000,6138.600098,6138.600098,0
2008-01-01,6136.750000,6165.350098,6109.850098,6144.350098,6144.350098,0
2008-01-02,6144.700195,6197.000000,6060.850098,6179.399902,6179.399902,0
2008-01-03,6184.250000,6230.149902,6126.399902,6178.549805,6178.549805,0
2008-01-04,6179.100098,6300.049805,6179.100098,6274.299805,6274.299805,0
2008-01-07,6271.000000,6289.799805,6193.350098,6279.100098,6279.100098,0
2008-01-08,6282.450195,6357.100098,6221.600098,6287.850098,6287.850098,0
2008-01-09,6287.549805,6338.299805,6231.250000,6272.000000,6272.000000,0
2008-01-10,6278.100098,6347.000000,6142.899902,6156.950195,6156.950195,0
2008-01-11,6166.649902,6224.200195,6112.549805,6200.100098,6200.100098,0
2008-01-14,6208.799805,6244.149902,6172.000000,6206.799805,6206.799805,0
2008-01-15,6226.350098,6260.450195,6053.299805,6074.250000,6074.250000,0
2008-01-16,6065.000000,6065.000000,5825.750000,5935.750000,5935.750000,0
2008-01-17,5937.950195,6013.149902,5880.299805,5913.200195,5913.200195,0
2008-01-18,5907.750000,5908.750000,5677.000000,5705.299805,5705.299805,0
2008-01-21,5705.000000,5705.000000,4977.100098,5208.799805,5208.799805,0
2008-01-22,5203.350098,5203.350098,4448.500000,4899.299805,4899.299805,0
2008-01-23,4903.049805,5328.049805,4891.600098,5203.399902,5203.399902,0
2008-01-24,5208.000000,5357.200195,4995.799805,5033.450195,5033.450195,0
2008-01-25,5035.049805,5399.250000,5035.049805,5383.350098,5383.350098,0
2008-01-28,5380.950195,5380.950195,5071.000000,5274.100098,5274.100098,0
2008-01-29,5279.549805,5391.600098,5225.250000,5280.799805,5280.799805,0
2008-01-30,5283.750000,5314.299805,5142.250000,5167.600098,5167.600098,0
2008-01-31,5172.250000,5251.649902,5071.149902,5137.450195,5137.450195,0
2008-02-01,5140.600098,5339.950195,5090.750000,5317.250000,5317.250000,0
2008-02-04,5315.549805,5545.200195,5315.549805,5463.500000,5463.500000,0
2008-02-05,5463.750000,5500.600098,5412.950195,5483.899902,5483.899902,0
2008-02-06,5470.399902,5470.399902,5257.049805,5322.549805,5322.549805,0
2008-02-07,5322.549805,5344.600098,5113.850098,5133.250000,5133.250000,0
2008-02-08,5132.100098,5173.850098,5034.250000,5120.350098,5120.350098,0
2008-02-11,5120.549805,5126.399902,4803.600098,4857.000000,4857.000000,0
2008-02-12,4877.850098,4949.600098,4820.450195,4838.250000,4838.250000,0
2008-02-13,4836.549805,4986.549805,4836.549805,4929.450195,4929.450195,0
2008-02-14,4944.649902,5220.250000,4944.649902,5202.000000,5202.000000,0
2008-02-15,5202.850098,5315.399902,5104.750000,5302.899902,5302.899902,0
2008-02-18,5304.450195,5348.600098,5224.000000,5276.899902,5276.899902,0
2008-02-19,5278.399902,5368.450195,5262.000000,5280.799805,5280.799805,0
2008-02-20,5267.149902,5267.149902,5116.299805,5154.450195,5154.450195,0
2008-02-21,5156.899902,5241.350098,5120.049805,5191.799805,5191.799805,0
2008-02-22,5183.399902,5184.000000,5092.799805,5110.750000,5110.750000,0
2008-02-25,5112.250000,5212.350098,5055.149902,5200.700195,5200.700195,0
2008-02-26,5200.799805,5281.200195,5200.799805,5270.049805,5270.049805,0
2008-02-27,5271.399902,5368.149902,5249.750000,5268.399902,5268.399902,0
2008-02-28,5266.350098,5302.850098,5227.149902,5285.100098,5285.100098,0
2008-02-29,5285.000000,5290.799805,5098.350098,5223.500000,5223.500000,0
2008-03-03,5222.799805,5222.799805,4936.049805,4953.000000,4953.000000,0
2008-03-04,4958.549805,4976.700195,4812.950195,4864.250000,4864.250000,0
2008-03-05,4866.850098,4936.750000,4847.250000,4921.399902,4921.399902,0
2008-03-07,4918.299805,4918.299805,4672.250000,4771.600098,4771.600098,0
2008-03-10,4767.799805,4814.950195,4620.500000,4800.399902,4800.399902,0
2008-03-11,4796.299805,4888.500000,4732.850098,4865.899902,4865.899902,0
2008-03-12,4869.750000,5019.200195,4854.750000,4872.000000,4872.000000,0
2008-03-13,4868.700195,4868.799805,4580.149902,4623.600098,4623.600098,0
2008-03-14,4623.799805,4758.950195,4607.549805,4745.799805,4745.799805,0
2008-03-17,4745.450195,4745.450195,4482.100098,4503.100098,4503.100098,0
2008-03-18,4519.899902,4617.950195,4468.549805,4533.000000,4533.000000,0
2008-03-19,4534.750000,4718.399902,4533.899902,4573.950195,4573.950195,0
2008-03-24,4576.799805,4649.450195,4539.799805,4609.850098,4609.850098,0
2008-03-25,4616.799805,4896.799805,4616.799805,4877.500000,4877.500000,0
2008-03-26,4878.700195,4912.299805,4808.649902,4828.850098,4828.850098,0
2008-03-27,4828.799805,4863.750000,4769.600098,4830.250000,4830.250000,0
2008-03-28,4830.000000,4970.799805,4796.350098,4942.000000,4942.000000,0
2008-03-31,4942.149902,4947.000000,4703.850098,4734.500000,4734.500000,0
2008-04-01,4735.649902,4800.750000,4628.750000,4739.549805,4739.549805,0
2008-04-02,4741.399902,4916.750000,4741.399902,4754.200195,4754.200195,0
2008-04-03,4753.899902,4833.250000,4738.200195,4771.600098,4771.600098,0
2008-04-04,4766.700195,4791.700195,4632.700195,4647.000000,4647.000000,0
2008-04-07,4631.350098,4798.549805,4628.799805,4761.200195,4761.200195,0
2008-04-08,4760.649902,4769.549805,4677.799805,4709.649902,4709.649902,0
2008-04-09,4707.049805,4758.250000,4667.500000,4747.049805,4747.049805,0
2008-04-10,4747.549805,4799.500000,4720.899902,4733.000000,4733.000000,0
2008-04-11,4734.350098,4817.399902,4727.250000,4777.799805,4777.799805,0
2008-04-15,4779.950195,4917.100098,4708.299805,4879.649902,4879.649902,0
2008-04-16,4881.649902,4951.399902,4874.049805,4887.299805,4887.299805,0
2008-04-17,4890.600098,4984.950195,4889.649902,4958.399902,4958.399902,0
2008-04-21,4955.899902,5053.399902,4955.899902,5037.000000,5037.000000,0
2008-04-22,5037.049805,5074.250000,4994.049805,5049.299805,5049.299805,0
2008-04-23,5044.350098,5083.500000,5003.549805,5022.799805,5022.799805,0
2008-04-24,5022.899902,5072.700195,4991.350098,4999.850098,4999.850098,0
2008-04-25,4999.149902,5117.700195,4999.149902,5111.700195,5111.700195,0
2008-04-28,5112.500000,5147.450195,5079.149902,5089.649902,5089.649902,0
2008-04-29,5092.399902,5210.899902,5082.149902,5195.500000,5195.500000,0
2008-04-30,5198.350098,5230.750000,5155.850098,5165.899902,5165.899902,0
2008-05-02,5265.299805,5298.850098,5197.600098,5228.200195,5228.200195,0
2008-05-05,5227.250000,5254.500000,5182.600098,5192.250000,5192.250000,0
2008-05-06,5192.350098,5206.500000,5110.899902,5144.649902,5144.649902,0
2008-05-07,5156.700195,5159.049805,5101.250000,5135.500000,5135.500000,0
2008-05-08,5135.799805,5143.049805,5062.450195,5081.700195,5081.700195,0
2008-05-09,5070.850098,5087.649902,4969.399902,4982.600098,4982.600098,0
2008-05-12,4981.000000,5021.750000,4913.799805,5012.649902,5012.649902,0
2008-05-13,5008.600098,5066.000000,4943.750000,4957.799805,4957.799805,0
2008-05-14,4958.450195,5026.100098,4932.049805,5011.750000,5011.750000,0
2008-05-15,5010.899902,5118.549805,4999.600098,5115.250000,5115.250000,0
2008-05-16,5115.649902,5167.399902,5106.399902,5157.700195,5157.700195,0
2008-05-20,5157.000000,5160.049805,5072.399902,5104.950195,5104.950195,0
2008-05-21,5105.700195,5135.549805,5048.700195,5117.649902,5117.649902,0
2008-05-22,5117.000000,5118.899902,5010.700195,5025.450195,5025.450195,0
2008-05-23,5026.549805,5059.049805,4940.700195,4946.549805,4946.549805,0
2008-05-26,4953.600098,4953.600098,4858.000000,4875.049805,4875.049805,0
2008-05-27,4877.149902,4932.000000,4846.200195,4859.799805,4859.799805,0
2008-05-28,4862.700195,4926.899902,4835.649902,4918.350098,4918.350098,0
2008-05-29,4926.299805,4957.399902,4801.899902,4835.299805,4835.299805,0
2008-05-30,4844.049805,4908.850098,4833.450195,4870.100098,4870.100098,0
2008-06-02,4869.250000,4908.799805,4713.000000,4739.600098,4739.600098,0
2008-06-03,4739.299805,4739.299805,4634.000000,4715.899902,4715.899902,0
2008-06-04,4718.700195,4731.500000,4564.500000,4585.600098,4585.600098,0
2008-06-05,4586.950195,4690.600098,4536.250000,4676.950195,4676.950195,0
2008-06-06,4680.549805,4746.299805,4614.250000,4627.799805,4627.799805,0
2008-06-09,4626.450195,4626.450195,4411.600098,4500.950195,4500.950195,0
2008-06-10,4522.000000,4522.549805,4369.799805,4449.799805,4449.799805,0
2008-06-11,4469.649902,4541.049805,4468.049805,4523.600098,4523.600098,0
2008-06-12,4524.399902,4550.000000,4392.000000,4539.350098,4539.350098,0
2008-06-13,4539.500000,4563.350098,4491.350098,4517.100098,4517.100098,0
2008-06-16,4536.299805,4617.700195,4536.299805,4572.500000,4572.500000,0
2008-06-17,4572.500000,4664.049805,4561.750000,4653.000000,4653.000000,0
2008-06-18,4652.799805,4679.750000,4569.899902,4582.399902,4582.399902,0
2008-06-19,4582.549805,4585.700195,4488.950195,4504.250000,4504.250000,0
2008-06-20,4504.200195,4532.000000,4333.600098,4347.549805,4347.549805,0
2008-06-23,4351.149902,4351.149902,4225.500000,4266.399902,4266.399902,0
2008-06-24,4271.049805,4305.899902,4156.100098,4191.100098,4191.100098,0
2008-06-25,4189.600098,4264.549805,4093.199951,4252.649902,4252.649902,0
2008-06-26,4252.600098,4324.750000,4230.000000,4315.850098,4315.850098,0
2008-06-27,4315.299805,4315.299805,4119.200195,4136.649902,4136.649902,0
2008-06-30,4136.250000,4163.000000,4021.699951,4040.550049,4040.550049,0
2008-07-01,4039.750000,4075.399902,3878.199951,3896.750000,3896.750000,0
2008-07-02,3895.300049,4107.149902,3848.250000,4093.350098,4093.350098,0
2008-07-03,4094.600098,4097.350098,3874.850098,3925.750000,3925.750000,0
2008-07-04,3926.649902,4033.500000,3896.399902,4016.000000,4016.000000,0
2008-07-07,4002.000000,4114.500000,4002.000000,4030.000000,4030.000000,0
2008-07-08,4028.699951,4028.699951,3896.050049,3988.550049,3988.550049,0
2008-07-09,3990.899902,4169.399902,3990.899902,4157.100098,4157.100098,0
2008-07-10,4155.649902,4187.950195,4110.399902,4162.200195,4162.200195,0
2008-07-11,4166.000000,4215.500000,4014.449951,4049.000000,4049.000000,0
2008-07-14,4047.449951,4118.100098,4004.250000,4039.699951,4039.699951,0
2008-07-15,4039.300049,4040.699951,3835.500000,3861.100098,3861.100098,0
2008-07-16,3861.550049,3920.050049,3790.199951,3816.699951,3816.699951,0
2008-07-17,3823.149902,3968.750000,3823.149902,3947.199951,3947.199951,0
2008-07-18,3962.949951,4110.549805,3926.300049,4092.250000,4092.250000,0
2008-07-21,4092.199951,4168.149902,4072.750000,4159.500000,4159.500000,0
2008-07-22,4158.450195,4262.450195,4137.950195,4240.100098,4240.100098,0
2008-07-23,4246.700195,4491.549805,4246.700195,4476.799805,4476.799805,0
2008-07-24,4476.200195,4539.450195,4385.850098,4433.549805,4433.549805,0
2008-07-25,4440.850098,4440.850098,4297.149902,4311.850098,4311.850098,0
2008-07-28,4282.250000,4352.649902,4282.250000,4332.100098,4332.100098,0
2008-07-29,4332.200195,4332.200195,4159.149902,4189.850098,4189.850098,0
2008-07-30,4191.200195,4327.000000,4191.200195,4313.549805,4313.549805,0
2008-07-31,4314.350098,4342.000000,4285.549805,4332.950195,4332.950195,0
2008-08-01,4331.600098,4422.950195,4235.700195,4413.549805,4413.549805,0
2008-08-04,4426.100098,4436.149902,4362.899902,4395.350098,4395.350098,0
2008-08-05,4395.799805,4515.149902,4376.000000,4502.850098,4502.850098,0
2008-08-06,4506.250000,4615.899902,4503.899902,4517.549805,4517.549805,0
2008-08-07,4515.250000,4580.149902,4493.700195,4523.850098,4523.850098,0
2008-08-08,4518.350098,4546.350098,4464.000000,4529.500000,4529.500000,0
2008-08-11,4529.350098,4625.200195,4529.350098,4620.399902,4620.399902,0
2008-08-12,4620.950195,4649.850098,4525.750000,4552.250000,4552.250000,0
2008-08-13,4548.049805,4572.649902,4497.250000,4529.049805,4529.049805,0
2008-08-14,4524.200195,4529.799805,4421.250000,4430.700195,4430.700195,0
2008-08-18,4430.700195,4447.399902,4379.850098,4393.049805,4393.049805,0
2008-08-19,4393.100098,4393.700195,4316.549805,4368.250000,4368.250000,0
2008-08-20,4365.450195,4434.899902,4365.450195,4415.750000,4415.750000,0
2008-08-21,4416.200195,4418.549805,4271.299805,4283.850098,4283.850098,0
2008-08-22,4283.850098,4337.000000,4248.000000,4327.450195,4327.450195,0
2008-08-25,4317.950195,4398.799805,4317.950195,4335.350098,4335.350098,0
2008-08-26,4335.200195,4345.049805,4283.299805,4337.500000,4337.500000,0
2008-08-27,4336.850098,4364.250000,4282.649902,4292.100098,4292.100098,0
2008-08-28,4290.750000,4304.500000,4201.850098,4214.000000,4214.000000,0
2008-08-29,4230.600098,4368.799805,4230.600098,4360.000000,4360.000000,0
2008-09-01,4356.100098,4365.000000,4281.350098,4348.649902,4348.649902,0
2008-09-02,4358.850098,4522.399902,4343.100098,4504.000000,4504.000000,0
2008-09-04,4512.950195,4514.600098,4419.450195,4447.750000,4447.750000,0
2008-09-05,4444.700195,4444.700195,4328.899902,4352.299805,4352.299805,0
2008-09-08,4358.299805,4558.000000,4358.299805,4482.299805,4482.299805,0
2008-09-09,4485.149902,4497.500000,4418.950195,4468.700195,4468.700195,0
2008-09-10,4467.500000,4467.500000,4382.350098,4400.250000,4400.250000,0
2008-09-11,4397.250000,4399.299805,4272.750000,4290.299805,4290.299805,0
2008-09-12,4291.600098,4323.899902,4200.149902,4228.450195,4228.450195,0
2008-09-15,4231.950195,4237.250000,3955.399902,4072.899902,4072.899902,0
2008-09-16,4072.550049,4090.100098,3919.350098,4074.899902,4074.899902,0
2008-09-17,4074.800049,4116.700195,3974.600098,4008.250000,4008.250000,0
2008-09-18,4005.250000,4050.100098,3799.550049,4038.149902,4038.149902,0
2008-09-19,4040.800049,4262.649902,4040.800049,4245.250000,4245.250000,0
2008-09-22,4248.950195,4303.250000,4202.399902,4223.049805,4223.049805,0
2008-09-23,4223.899902,4224.700195,4117.899902,4126.899902,4126.899902,0
2008-09-24,4125.750000,4207.950195,4115.850098,4161.250000,4161.250000,0
2008-09-25,4162.149902,4172.600098,4077.500000,4110.549805,4110.549805,0
2008-09-26,4108.750000,4110.700195,3970.350098,3985.250000,3985.250000,0
2008-09-29,3990.199951,3997.550049,3777.300049,3850.050049,3850.050049,0
2008-09-30,3848.699951,3966.850098,3715.050049,3921.199951,3921.199951,0
2008-10-01,3921.850098,4000.500000,3861.250000,3950.750000,3950.750000,0
2008-10-03,3953.550049,3969.550049,3804.850098,3818.300049,3818.300049,0
2008-10-06,3817.300049,3820.850098,3581.600098,3602.350098,3602.350098,0
2008-10-07,3606.949951,3732.649902,3537.000000,3606.600098,3606.600098,0
2008-10-08,3604.399902,3604.399902,3329.449951,3513.649902,3513.649902,0
2008-10-10,3502.050049,3502.050049,3198.949951,3279.949951,3279.949951,0
2008-10-13,3272.899902,3510.199951,3272.899902,3490.699951,3490.699951,0
2008-10-14,3494.100098,3648.250000,3491.500000,3518.649902,3518.649902,0
2008-10-15,3517.899902,3518.500000,3324.550049,3338.399902,3338.399902,0
2008-10-16,3333.850098,3333.850098,3099.899902,3269.300049,3269.300049,0
2008-10-17,3269.050049,3335.949951,3046.600098,3074.350098,3074.350098,0
2008-10-20,3108.199951,3238.399902,3058.949951,3122.800049,3122.800049,0
2008-10-21,3125.399902,3254.850098,3117.350098,3234.899902,3234.899902,0
2008-10-22,3234.699951,3235.750000,3051.800049,3065.149902,3065.149902,0
2008-10-23,3064.800049,3085.100098,2917.149902,2943.149902,2943.149902,0
2008-10-24,2936.250000,2936.250000,2525.050049,2584.000000,2584.000000,0
2008-10-27,2583.750000,2585.300049,2252.750000,2524.199951,2524.199951,0
2008-10-29,2685.300049,2781.250000,2631.899902,2697.050049,2697.050049,0
2008-10-31,2696.300049,2921.350098,2696.300049,2885.600098,2885.600098,0
2008-11-03,2885.399902,3062.050049,2885.399902,3043.850098,3043.850098,0
2008-11-04,3050.250000,3152.300049,2985.000000,3142.100098,3142.100098,0
2008-11-05,3155.750000,3240.550049,2971.000000,2994.949951,2994.949951,0
2008-11-06,2998.449951,3007.800049,2860.250000,2892.649902,2892.649902,0
2008-11-07,2893.250000,3010.000000,2860.100098,2973.000000,2973.000000,0
2008-11-10,2973.300049,3161.250000,2973.300049,3148.250000,3148.250000,0
2008-11-11,3147.199951,3147.199951,2919.449951,2938.649902,2938.649902,0
2008-11-12,2937.899902,2975.199951,2794.949951,2848.449951,2848.449951,0
2008-11-14,2848.000000,2938.800049,2778.800049,2810.350098,2810.350098,0
2008-11-17,2813.399902,2835.699951,2694.500000,2799.550049,2799.550049,0
2008-11-18,2802.449951,2802.449951,2664.300049,2683.149902,2683.149902,0
2008-11-19,2682.750000,2772.399902,2617.899902,2635.000000,2635.000000,0
2008-11-20,2634.199951,2634.199951,2502.899902,2553.149902,2553.149902,0
2008-11-21,2553.600098,2718.600098,2539.800049,2693.449951,2693.449951,0
2008-11-24,2690.850098,2740.350098,2633.800049,2708.250000,2708.250000,0
2008-11-25,2708.300049,2790.699951,2638.199951,2654.000000,2654.000000,0
2008-11-26,2652.449951,2762.600098,2643.350098,2752.250000,2752.250000,0
2008-11-27,null,null,null,null,null,null
2008-11-28,2745.699951,2779.000000,2690.300049,2755.100098,2755.100098,0
2008-12-01,2755.149902,2832.850098,2669.500000,2682.899902,2682.899902,0
2008-12-02,2672.899902,2672.899902,2570.699951,2657.800049,2657.800049,0
2008-12-03,2657.500000,2693.649902,2611.949951,2656.449951,2656.449951,0
2008-12-04,2656.500000,2793.800049,2646.350098,2788.000000,2788.000000,0
2008-12-05,2786.649902,2821.149902,2701.350098,2714.399902,2714.399902,0
2008-12-08,2714.699951,2861.550049,2714.699951,2784.000000,2784.000000,0
2008-12-10,2785.699951,2940.149902,2785.699951,2928.250000,2928.250000,0
2008-12-11,2934.050049,2945.300049,2861.550049,2920.149902,2920.149902,0
2008-12-12,2915.350098,2936.800049,2812.550049,2921.350098,2921.350098,0
2008-12-15,2917.899902,3012.100098,2917.899902,2981.199951,2981.199951,0
2008-12-16,2983.600098,3052.550049,2963.300049,3041.750000,3041.750000,0
2008-12-17,3040.449951,3076.199951,2943.500000,2954.350098,2954.350098,0
2008-12-18,2955.350098,3072.550049,2922.649902,3060.750000,3060.750000,0
2008-12-19,3063.000000,3106.800049,3036.300049,3077.500000,3077.500000,0
2008-12-22,3077.250000,3110.449951,3027.800049,3039.300049,3039.300049,0
2008-12-23,3039.250000,3040.000000,2957.050049,2968.649902,2968.649902,0
2008-12-24,2967.399902,2968.000000,2900.449951,2916.850098,2916.850098,0
2008-12-26,2919.850098,2960.949951,2844.800049,2857.250000,2857.250000,0
2008-12-29,2857.149902,2931.800049,2812.899902,2922.199951,2922.199951,0
2008-12-30,2922.550049,2999.149902,2899.750000,2979.500000,2979.500000,0
2008-12-31,2979.800049,3002.649902,2937.350098,2959.149902,2959.149902,0
2009-01-02,3034.600098,3079.850098,3021.800049,3046.750000,3046.750000,0
2009-01-05,3058.750000,3131.949951,3056.449951,3121.449951,3121.449951,0
2009-01-06,3121.500000,3141.800049,3056.100098,3112.800049,3112.800049,0
2009-01-07,3112.800049,3147.199951,2888.199951,2920.399902,2920.399902,0
2009-01-09,2919.949951,2929.850098,2810.250000,2873.000000,2873.000000,0
2009-01-12,2868.850098,2869.199951,2748.550049,2773.100098,2773.100098,0
2009-01-13,2775.000000,2802.600098,2720.800049,2744.949951,2744.949951,0
2009-01-14,2748.399902,2853.250000,2748.399902,2835.300049,2835.300049,0
2009-01-15,2832.300049,2832.300049,2701.750000,2736.699951,2736.699951,0
2009-01-16,2737.000000,2835.649902,2724.199951,2828.449951,2828.449951,0
2009-01-19,2828.699951,2868.199951,2819.899902,2846.199951,2846.199951,0
2009-01-20,2842.899902,2842.899902,2758.000000,2796.600098,2796.600098,0
2009-01-21,2777.399902,2787.300049,2690.199951,2706.149902,2706.149902,0
2009-01-22,2714.699951,2744.850098,2681.399902,2713.800049,2713.800049,0
2009-01-23,2705.449951,2765.550049,2661.649902,2678.550049,2678.550049,0
2009-01-27,2686.050049,2777.300049,2685.250000,2771.350098,2771.350098,0
2009-01-28,2771.100098,2855.399902,2765.600098,2849.500000,2849.500000,0
2009-01-29,2849.350098,2873.850098,2795.350098,2823.949951,2823.949951,0
2009-01-30,2824.050049,2881.000000,2774.100098,2874.800049,2874.800049,0
2009-02-02,2872.350098,2873.449951,2760.699951,2766.649902,2766.649902,0
2009-02-03,2773.500000,2831.699951,2752.899902,2783.899902,2783.899902,0
2009-02-04,2780.699951,2842.199951,2780.699951,2803.050049,2803.050049,0
2009-02-05,2802.750000,2816.800049,2754.850098,2780.050049,2780.050049,0
2009-02-06,2779.350098,2852.500000,2778.649902,2843.100098,2843.100098,0
2009-02-09,2843.050049,2926.750000,2840.149902,2919.899902,2919.899902,0
2009-02-10,2919.699951,2957.399902,2891.750000,2934.500000,2934.500000,0
2009-02-11,2933.000000,2937.500000,2877.600098,2925.699951,2925.699951,0
2009-02-12,2927.399902,2939.000000,2886.550049,2893.050049,2893.050049,0
2009-02-13,2896.949951,2969.750000,2896.850098,2948.350098,2948.350098,0
2009-02-16,2948.250000,2953.199951,2839.100098,2848.500000,2848.500000,0
2009-02-17,2853.850098,2854.649902,2757.300049,2770.500000,2770.500000,0
2009-02-18,2755.149902,2806.500000,2736.649902,2776.149902,2776.149902,0
2009-02-19,2776.699951,2802.149902,2767.600098,2789.350098,2789.350098,0
2009-02-20,2789.300049,2789.300049,2709.300049,2736.449951,2736.449951,0
2009-02-24,2737.250000,2746.199951,2677.550049,2733.899902,2733.899902,0
2009-02-25,2733.449951,2789.350098,2733.449951,2762.500000,2762.500000,0
2009-02-26,2762.199951,2797.800049,2731.899902,2785.649902,2785.649902,0
2009-02-27,2785.699951,2787.199951,2708.449951,2763.649902,2763.649902,0
2009-03-02,2764.600098,2764.600098,2659.550049,2674.600098,2674.600098,0
2009-03-03,2672.149902,2688.500000,2611.550049,2622.399902,2622.399902,0
2009-03-04,2611.949951,2655.699951,2611.949951,2645.199951,2645.199951,0
2009-03-05,2645.899902,2663.899902,2564.100098,2576.699951,2576.699951,0
2009-03-06,2576.750000,2628.100098,2539.449951,2620.149902,2620.149902,0
2009-03-09,2620.100098,2621.250000,2555.600098,2573.149902,2573.149902,0
2009-03-12,2574.500000,2646.100098,2574.500000,2617.449951,2617.449951,0
2009-03-13,2616.600098,2726.149902,2616.600098,2719.250000,2719.250000,0
2009-03-16,2716.050049,2781.949951,2701.949951,2777.250000,2777.250000,0
2009-03-17,2776.350098,2805.600098,2738.699951,2757.449951,2757.449951,0
2009-03-18,2757.649902,2836.050049,2752.250000,2794.699951,2794.699951,0
2009-03-19,2797.050049,2822.250000,2771.350098,2807.149902,2807.149902,0
2009-03-20,2807.350098,2816.100098,2773.649902,2807.050049,2807.050049,0
2009-03-23,2807.250000,2949.750000,2807.250000,2939.899902,2939.899902,0
2009-03-24,2923.800049,3017.399902,2914.500000,2938.699951,2938.699951,0
2009-03-25,2938.800049,2996.500000,2923.300049,2984.350098,2984.350098,0
2009-03-26,2982.250000,3103.350098,2982.250000,3082.250000,3082.250000,0
2009-03-27,3079.399902,3123.350098,3055.899902,3108.649902,3108.649902,0
2009-03-30,3108.750000,3110.199951,2962.399902,2978.149902,2978.149902,0
2009-03-31,2981.699951,3054.300049,2966.399902,3020.949951,3020.949951,0
2009-04-01,3023.850098,3069.300049,2965.699951,3060.350098,3060.350098,0
2009-04-02,3061.050049,3228.750000,3061.050049,3211.050049,3211.050049,0
2009-04-06,3211.350098,3303.899902,3211.350098,3256.600098,3256.600098,0
2009-04-08,3255.350098,3357.050049,3149.250000,3342.949951,3342.949951,0
2009-04-09,3346.000000,3401.149902,3307.050049,3342.050049,3342.050049,0
2009-04-13,3342.199951,3417.800049,3334.149902,3382.600098,3382.600098,0
2009-04-15,3381.449951,3497.550049,3311.800049,3484.149902,3484.149902,0
2009-04-16,3484.350098,3511.250000,3354.199951,3369.500000,3369.500000,0
2009-04-17,3369.500000,3489.850098,3359.250000,3384.399902,3384.399902,0
2009-04-20,3384.750000,3441.100098,3339.449951,3377.100098,3377.100098,0
2009-04-21,3376.850098,3414.699951,3309.350098,3365.300049,3365.300049,0
2009-04-22,3364.600098,3401.100098,3296.899902,3330.300049,3330.300049,0
2009-04-23,3330.500000,3439.899902,3310.500000,3423.699951,3423.699951,0
2009-04-24,3423.600098,3491.350098,3402.899902,3480.750000,3480.750000,0
2009-04-27,3481.300049,3517.250000,3435.300049,3470.000000,3470.000000,0
2009-04-28,3469.500000,3471.949951,3351.500000,3362.350098,3362.350098,0
2009-04-29,3371.649902,3486.399902,3366.699951,3473.949951,3473.949951,0
2009-04-30,null,null,null,null,null,null
2009-05-04,3478.699951,3664.500000,3478.699951,3654.000000,3654.000000,0
2009-05-05,3664.500000,3682.199951,3618.750000,3661.899902,3661.899902,0
2009-05-06,3662.000000,3717.050049,3608.649902,3625.050049,3625.050049,0
2009-05-07,3617.149902,3692.050049,3617.149902,3683.899902,3683.899902,0
2009-05-08,3681.800049,3711.250000,3582.850098,3620.699951,3620.699951,0
2009-05-11,3615.750000,3660.199951,3534.550049,3554.600098,3554.600098,0
2009-05-12,3554.649902,3691.649902,3534.199951,3681.100098,3681.100098,0
2009-05-13,3668.750000,3709.600098,3610.199951,3635.250000,3635.250000,0
2009-05-14,3631.899902,3631.899902,3537.600098,3593.449951,3593.449951,0
2009-05-15,3597.850098,3686.250000,3597.850098,3671.649902,3671.649902,0
2009-05-18,3673.149902,4384.299805,3673.149902,4323.149902,4323.149902,0
2009-05-19,4324.950195,4509.399902,4167.649902,4318.450195,4318.450195,0
2009-05-20,4318.750000,4362.850098,4244.700195,4270.299805,4270.299805,0
2009-05-21,4270.350098,4319.000000,4199.200195,4210.899902,4210.899902,0
2009-05-22,4211.850098,4249.500000,4155.850098,4238.500000,4238.500000,0
2009-05-25,4238.100098,4270.049805,4205.100098,4237.549805,4237.549805,0
2009-05-26,4239.549805,4256.049805,4092.250000,4116.700195,4116.700195,0
2009-05-27,4117.299805,4286.450195,4115.250000,4276.049805,4276.049805,0
2009-05-28,4276.149902,4354.850098,4254.850098,4337.100098,4337.100098,0
2009-05-29,4340.750000,4488.049805,4340.750000,4448.950195,4448.950195,0
2009-06-01,4450.399902,4545.399902,4450.399902,4529.899902,4529.899902,0
2009-06-02,4530.450195,4586.399902,4451.299805,4525.250000,4525.250000,0
2009-06-03,4525.500000,4574.899902,4478.600098,4530.700195,4530.700195,0
2009-06-04,4530.299805,4582.200195,4453.450195,4572.649902,4572.649902,0
2009-06-05,4573.299805,4636.850098,4561.950195,4586.899902,4586.899902,0
2009-06-08,4582.350098,4611.399902,4404.649902,4429.899902,4429.899902,0
2009-06-09,4427.750000,4562.450195,4365.100098,4550.950195,4550.950195,0
2009-06-10,4551.700195,4688.950195,4551.700195,4655.250000,4655.250000,0
2009-06-11,4657.399902,4679.549805,4586.149902,4637.700195,4637.700195,0
2009-06-12,4637.549805,4693.200195,4566.149902,4583.399902,4583.399902,0
2009-06-15,4584.649902,4601.049805,4469.600098,4484.000000,4484.000000,0
2009-06-16,4478.100098,4537.950195,4405.950195,4517.799805,4517.799805,0
2009-06-17,4515.350098,4517.799805,4332.799805,4356.149902,4356.149902,0
2009-06-18,4352.950195,4375.299805,4222.149902,4251.399902,4251.399902,0
2009-06-19,4251.100098,4326.200195,4206.700195,4313.600098,4313.600098,0
2009-06-22,4314.200195,4352.250000,4221.899902,4235.250000,4235.250000,0
2009-06-23,4223.299805,4267.450195,4143.250000,4247.000000,4247.000000,0
2009-06-24,4247.299805,4307.000000,4218.250000,4292.950195,4292.950195,0
2009-06-25,4293.850098,4337.950195,4221.149902,4241.850098,4241.850098,0
2009-06-26,4243.950195,4383.750000,4243.950195,4375.500000,4375.500000,0
2009-06-29,4375.399902,4439.950195,4350.899902,4390.950195,4390.950195,0
2009-06-30,4391.500000,4426.750000,4267.350098,4291.100098,4291.100098,0
2009-07-01,4292.299805,4362.299805,4249.700195,4340.899902,4340.899902,0
2009-07-02,4373.500000,4383.649902,4288.750000,4348.850098,4348.850098,0
2009-07-03,4347.299805,4434.450195,4298.950195,4424.250000,4424.250000,0
2009-07-06,4429.600098,4479.799805,4133.700195,4165.700195,4165.700195,0
2009-07-07,4166.000000,4231.799805,4155.500000,4202.149902,4202.149902,0
2009-07-08,4201.850098,4201.850098,4061.100098,4078.899902,4078.899902,0
2009-07-09,4078.750000,4114.899902,4039.850098,4080.949951,4080.949951,0
2009-07-10,4081.399902,4129.950195,3976.800049,4003.899902,4003.899902,0
2009-07-13,4003.399902,4003.399902,3918.750000,3974.050049,3974.050049,0
2009-07-14,3974.100098,4128.899902,3974.100098,4111.399902,4111.399902,0
2009-07-15,4120.799805,4249.549805,4118.750000,4233.500000,4233.500000,0
2009-07-16,4223.500000,4305.000000,4205.500000,4231.399902,4231.399902,0
2009-07-17,4231.450195,4390.399902,4230.149902,4374.950195,4374.950195,0
2009-07-20,4377.899902,4510.299805,4377.899902,4502.250000,4502.250000,0
2009-07-21,4501.500000,4524.000000,4436.600098,4469.100098,4469.100098,0
2009-07-22,4469.299805,4557.950195,4380.450195,4398.899902,4398.899902,0
2009-07-23,4409.700195,4532.399902,4405.950195,4523.750000,4523.750000,0
2009-07-24,4524.799805,4578.750000,4504.850098,4568.549805,4568.549805,0
2009-07-27,4568.649902,4596.750000,4528.500000,4572.299805,4572.299805,0
2009-07-28,4572.799805,4599.899902,4529.149902,4564.100098,4564.100098,0
2009-07-29,4565.799805,4573.850098,4420.799805,4513.500000,4513.500000,0
2009-07-30,4513.100098,4582.350098,4474.500000,4571.450195,4571.450195,0
2009-07-31,4571.600098,4669.750000,4571.600098,4636.450195,4636.450195,0
2009-08-03,4633.799805,4723.750000,4617.750000,4711.399902,4711.399902,0
2009-08-04,4706.250000,4731.450195,4642.600098,4680.500000,4680.500000,0
2009-08-05,4680.950195,4717.200195,4629.850098,4694.149902,4694.149902,0
2009-08-06,4694.350098,4718.149902,4559.200195,4585.500000,4585.500000,0
2009-08-07,4591.899902,4591.899902,4463.950195,4481.399902,4481.399902,0
2009-08-10,4486.500000,4562.500000,4399.850098,4437.649902,4437.649902,0
2009-08-11,4435.000000,4510.799805,4398.899902,4471.350098,4471.350098,0
2009-08-12,4473.799805,4473.799805,4359.399902,4457.500000,4457.500000,0
2009-08-13,4458.549805,4614.149902,4458.549805,4605.000000,4605.000000,0
2009-08-14,4605.149902,4619.000000,4559.350098,4580.049805,4580.049805,0
2009-08-17,4578.799805,4578.799805,4374.600098,4387.899902,4387.899902,0
2009-08-18,4389.500000,4491.450195,4372.649902,4458.899902,4458.899902,0
2009-08-19,4457.750000,4477.549805,4353.450195,4394.100098,4394.100098,0
2009-08-20,4394.350098,4492.799805,4394.350098,4453.450195,4453.450195,0
2009-08-21,4453.450195,4538.700195,4400.899902,4528.799805,4528.799805,0
2009-08-24,4536.950195,4656.299805,4536.950195,4642.799805,4642.799805,0
2009-08-25,4641.649902,4672.899902,4582.500000,4659.350098,4659.350098,0
2009-08-26,4659.450195,4697.799805,4659.100098,4680.850098,4680.850098,0
2009-08-27,4679.000000,4707.899902,4645.149902,4688.200195,4688.200195,0
2009-08-28,4688.399902,4743.750000,4651.399902,4732.350098,4732.350098,0
2009-08-31,4730.850098,4730.850098,4635.000000,4662.100098,4662.100098,0
2009-09-01,4662.200195,4735.899902,4600.649902,4625.350098,4625.350098,0
2009-09-02,4624.000000,4650.450195,4576.600098,4608.350098,4608.350098,0
2009-09-03,4608.750000,4647.350098,4581.049805,4593.549805,4593.549805,0
2009-09-04,4608.700195,4697.200195,4580.350098,4680.399902,4680.399902,0
2009-09-07,4682.399902,4790.000000,4679.299805,4782.899902,4782.899902,0
2009-09-08,4782.850098,4842.200195,4782.649902,4805.250000,4805.250000,0
2009-09-09,4804.899902,4825.049805,4783.500000,4814.250000,4814.250000,0
2009-09-10,4814.350098,4889.049805,4807.899902,4819.399902,4819.399902,0
2009-09-11,4819.399902,4856.149902,4791.549805,4829.549805,4829.549805,0
2009-09-14,4830.350098,4832.250000,4786.250000,4808.600098,4808.600098,0
2009-09-15,4808.350098,4899.450195,4808.350098,4892.100098,4892.100098,0
2009-09-16,4894.649902,4966.299805,4894.649902,4958.399902,4958.399902,0
2009-09-17,4958.549805,5003.049805,4944.149902,4965.549805,4965.549805,0
2009-09-18,4963.950195,4980.850098,4931.899902,4976.049805,4976.049805,0
2009-09-22,4977.100098,5036.299805,4977.100098,5020.200195,5020.200195,0
2009-09-23,5019.950195,5030.750000,4957.049805,4969.950195,4969.950195,0
2009-09-24,4977.149902,5016.700195,4904.049805,4986.549805,4986.549805,0
2009-09-25,4985.100098,4994.350098,4931.250000,4958.950195,4958.950195,0
2009-09-29,4959.149902,5020.250000,4959.100098,5006.850098,5006.850098,0
2009-09-30,5007.649902,5087.600098,5004.350098,5083.950195,5083.950195,0
2009-10-01,5087.200195,5110.500000,5057.049805,5083.399902,5083.399902,0
2009-10-05,5076.049805,5076.049805,4991.950195,5003.200195,5003.200195,0
2009-10-06,5003.649902,5034.700195,4921.049805,5027.399902,5027.399902,0
2009-10-07,5031.700195,5077.000000,4972.950195,4985.750000,4985.750000,0
2009-10-08,5011.250000,5035.100098,4980.700195,5002.250000,5002.250000,0
2009-10-09,4993.000000,5032.600098,4934.549805,4945.200195,4945.200195,0
2009-10-12,4945.450195,5068.049805,4945.450195,5054.250000,5054.250000,0
2009-10-13,null,null,null,null,null,null
2009-10-14,5054.350098,5127.399902,5054.350098,5118.200195,5118.200195,0
2009-10-15,5118.549805,5152.250000,5077.100098,5108.850098,5108.850098,0
2009-10-16,5108.649902,5149.649902,5093.200195,5142.149902,5142.149902,0
2009-10-20,5145.600098,5181.950195,5102.649902,5114.450195,5114.450195,0
2009-10-21,5114.850098,5117.450195,5051.649902,5063.600098,5063.600098,0
2009-10-22,5063.350098,5064.250000,4968.450195,4988.600098,4988.600098,0
2009-10-23,4986.549805,5054.950195,4983.250000,4997.049805,4997.049805,0
2009-10-26,4997.149902,5033.750000,4961.350098,4970.899902,4970.899902,0
2009-10-27,4970.549805,4970.549805,4829.500000,4846.700195,4846.700195,0
2009-10-28,4846.549805,4867.000000,4784.100098,4826.149902,4826.149902,0
2009-10-29,4826.100098,4826.100098,4738.399902,4750.549805,4750.549805,0
2009-10-30,4751.100098,4853.649902,4687.500000,4711.700195,4711.700195,0
2009-11-03,4712.250000,4729.850098,4538.500000,4563.899902,4563.899902,0
2009-11-04,4567.299805,4717.799805,4565.000000,4710.799805,4710.799805,0
2009-11-05,4711.649902,4776.350098,4610.600098,4765.549805,4765.549805,0
2009-11-06,4767.500000,4836.200195,4764.850098,4796.149902,4796.149902,0
2009-11-09,4796.149902,4905.250000,4789.899902,4898.399902,4898.399902,0
2009-11-10,4898.899902,4947.700195,4860.100098,4881.700195,4881.700195,0
2009-11-11,4882.299805,5016.700195,4870.049805,5003.950195,5003.950195,0
2009-11-12,5004.399902,5014.399902,4924.750000,4952.649902,4952.649902,0
2009-11-13,4952.350098,5017.899902,4942.649902,4998.950195,4998.950195,0
2009-11-16,4996.500000,5073.200195,4994.000000,5058.049805,5058.049805,0
2009-11-17,5058.950195,5074.000000,5010.149902,5062.250000,5062.250000,0
2009-11-18,5061.500000,5079.299805,5041.649902,5054.700195,5054.700195,0
2009-11-19,5043.950195,5053.450195,4963.700195,4989.000000,4989.000000,0
2009-11-20,4988.750000,5063.299805,4932.799805,5052.450195,5052.450195,0
2009-11-23,5052.950195,5113.100098,5052.100098,5103.549805,5103.549805,0
2009-11-24,5105.000000,5112.850098,5053.500000,5090.549805,5090.549805,0
2009-11-25,5091.549805,5138.000000,5078.350098,5108.149902,5108.149902,0
2009-11-26,5116.450195,5116.450195,4986.049805,5005.549805,5005.549805,0
2009-11-27,5005.049805,5005.049805,4806.700195,4941.750000,4941.750000,0
2009-11-30,4942.250000,5066.350098,4942.250000,5032.700195,5032.700195,0
2009-12-01,5039.700195,5130.350098,5038.850098,5122.000000,5122.000000,0
2009-12-02,5122.750000,5161.750000,5111.750000,5123.250000,5123.250000,0
2009-12-03,5124.549805,5181.000000,5106.600098,5131.700195,5131.700195,0
2009-12-04,5131.700195,5161.799805,5081.850098,5108.899902,5108.899902,0
2009-12-07,5108.850098,5131.299805,5051.549805,5066.700195,5066.700195,0
2009-12-08,5068.549805,5152.549805,5058.899902,5147.950195,5147.950195,0
2009-12-09,5147.649902,5147.649902,5090.600098,5112.000000,5112.000000,0
2009-12-10,5112.399902,5146.450195,5084.649902,5134.649902,5134.649902,0
2009-12-11,5136.049805,5182.549805,5088.399902,5117.299805,5117.299805,0
2009-12-14,5117.450195,5156.700195,5090.149902,5105.700195,5105.700195,0
2009-12-15,5105.750000,5129.450195,5018.250000,5033.049805,5033.049805,0
2009-12-16,5032.950195,5067.250000,5001.799805,5042.049805,5042.049805,0
2009-12-17,5046.649902,5064.200195,5013.149902,5041.750000,5041.750000,0
2009-12-18,5042.000000,5043.399902,4979.049805,4987.700195,4987.700195,0
2009-12-21,4983.649902,4997.850098,4943.950195,4952.600098,4952.600098,0
2009-12-22,4953.350098,4997.299805,4953.350098,4985.850098,4985.850098,0
2009-12-23,4990.049805,5150.600098,4990.049805,5144.600098,5144.600098,0
2009-12-24,5144.799805,5197.899902,5129.049805,5178.399902,5178.399902,0
2009-12-29,5180.750000,5214.600098,5175.850098,5187.950195,5187.950195,0
2009-12-30,5188.750000,5197.049805,5160.100098,5169.450195,5169.450195,0
2009-12-31,5171.200195,5221.850098,5168.750000,5201.049805,5201.049805,0
2010-01-04,5200.899902,5238.450195,5167.100098,5232.200195,5232.200195,0
2010-01-05,5277.149902,5288.350098,5242.399902,5277.899902,5277.899902,0
2010-01-06,5278.149902,5310.850098,5260.049805,5281.799805,5281.799805,0
2010-01-07,5281.799805,5302.549805,5244.750000,5263.100098,5263.100098,0
2010-01-08,5264.250000,5276.750000,5234.700195,5244.750000,5244.750000,0
2010-01-11,5263.799805,5287.200195,5227.799805,5249.399902,5249.399902,0
2010-01-12,5251.100098,5300.500000,5200.950195,5210.399902,5210.399902,0
2010-01-13,5212.600098,5239.200195,5169.549805,5233.950195,5233.950195,0
2010-01-14,5234.500000,5272.850098,5232.500000,5259.899902,5259.899902,0
2010-01-15,5259.899902,5279.850098,5242.450195,5252.200195,5252.200195,0
2010-01-18,5253.649902,5292.500000,5228.950195,5274.850098,5274.850098,0
2010-01-19,5274.200195,5287.799805,5218.649902,5225.649902,5225.649902,0
2010-01-20,5226.100098,5256.700195,5201.399902,5221.700195,5221.700195,0
2010-01-21,5220.200195,5220.350098,5085.450195,5094.149902,5094.149902,0
2010-01-22,5094.149902,5094.149902,4954.850098,5036.000000,5036.000000,0
2010-01-25,5034.549805,5035.700195,4983.049805,5007.899902,5007.899902,0
2010-01-27,5008.500000,5008.500000,4833.049805,4853.100098,4853.100098,0
2010-01-28,4863.000000,4929.899902,4824.950195,4867.250000,4867.250000,0
2010-01-29,4866.149902,4893.700195,4766.000000,4882.049805,4882.049805,0
2010-02-01,4882.049805,4918.799805,4827.149902,4899.700195,4899.700195,0
2010-02-02,4907.850098,4951.149902,4814.100098,4830.100098,4830.100098,0
2010-02-03,4831.000000,4949.149902,4831.000000,4931.850098,4931.850098,0
2010-02-04,4931.299805,4931.299805,4832.350098,4845.350098,4845.350098,0
2010-02-05,4819.649902,4827.000000,4692.350098,4718.649902,4718.649902,0
2010-02-06,null,null,null,null,null,null
2010-02-08,4755.350098,4799.049805,4675.399902,4760.399902,4760.399902,0
2010-02-09,4760.549805,4810.399902,4739.350098,4792.649902,4792.649902,0
2010-02-10,4793.000000,4826.850098,4748.100098,4757.200195,4757.200195,0
2010-02-11,4757.250000,4843.799805,4757.250000,4826.850098,4826.850098,0
2010-02-15,4827.899902,4845.600098,4783.899902,4801.950195,4801.950195,0
2010-02-16,4801.799805,4880.000000,4791.350098,4855.750000,4855.750000,0
2010-02-17,4858.649902,4929.700195,4857.600098,4914.000000,4914.000000,0
2010-02-18,4915.100098,4922.049805,4873.700195,4887.750000,4887.750000,0
2010-02-19,4887.299805,4887.299805,4805.549805,4844.899902,4844.899902,0
2010-02-22,4849.350098,4912.049805,4845.899902,4856.399902,4856.399902,0
2010-02-23,4856.600098,4884.100098,4833.149902,4870.049805,4870.049805,0
2010-02-24,4869.549805,4880.549805,4834.649902,4858.600098,4858.600098,0
2010-02-25,4859.000000,4880.149902,4835.600098,4859.750000,4859.750000,0
2010-02-26,4858.500000,4992.000000,4858.450195,4922.299805,4922.299805,0
2010-03-02,4935.600098,5029.450195,4935.350098,5017.000000,5017.000000,0
2010-03-03,5015.799805,5093.250000,5015.100098,5088.100098,5088.100098,0
2010-03-04,5096.950195,5096.950195,5049.000000,5080.250000,5080.250000,0
2010-03-05,5080.549805,5118.649902,5068.049805,5088.700195,5088.700195,0
2010-03-08,5092.149902,5147.100098,5092.149902,5124.000000,5124.000000,0
2010-03-09,5121.049805,5131.799805,5094.350098,5101.500000,5101.500000,0
2010-03-10,5101.600098,5137.399902,5092.049805,5116.250000,5116.250000,0
2010-03-11,5116.350098,5152.600098,5102.100098,5133.399902,5133.399902,0
2010-03-12,5131.799805,5158.100098,5122.100098,5137.000000,5137.000000,0
2010-03-15,5134.450195,5151.049805,5101.200195,5128.899902,5128.899902,0
2010-03-16,5128.950195,5209.250000,5125.700195,5198.100098,5198.100098,0
2010-03-17,5198.450195,5260.500000,5177.149902,5231.899902,5231.899902,0
2010-03-18,5232.549805,5255.649902,5214.399902,5245.899902,5245.899902,0
2010-03-19,5246.799805,5269.950195,5237.100098,5262.799805,5262.799805,0
2010-03-22,5260.950195,5260.950195,5187.049805,5205.200195,5205.200195,0
2010-03-23,5205.850098,5243.600098,5193.399902,5225.299805,5225.299805,0
2010-03-25,5225.299805,5267.299805,5202.950195,5260.399902,5260.399902,0
2010-03-26,5260.549805,5293.750000,5260.549805,5282.000000,5282.000000,0
2010-03-29,5283.899902,5329.549805,5242.149902,5302.850098,5302.850098,0
2010-03-30,5302.950195,5325.000000,5251.350098,5262.450195,5262.450195,0
2010-03-31,5260.399902,5293.899902,5235.149902,5249.100098,5249.100098,0
2010-04-01,5249.200195,5298.600098,5249.200195,5290.500000,5290.500000,0
2010-04-05,5291.399902,5377.549805,5291.399902,5368.399902,5368.399902,0
2010-04-06,5369.649902,5388.649902,5351.700195,5366.000000,5366.000000,0
2010-04-07,5365.700195,5399.649902,5345.049805,5374.649902,5374.649902,0
2010-04-08,5376.299805,5383.649902,5290.250000,5304.450195,5304.450195,0
2010-04-09,5302.399902,5377.450195,5302.250000,5361.750000,5361.750000,0
2010-04-12,5354.149902,5382.149902,5324.899902,5339.700195,5339.700195,0
2010-04-13,5340.850098,5356.500000,5301.700195,5322.950195,5322.950195,0
2010-04-15,5323.299805,5373.149902,5265.299805,5273.600098,5273.600098,0
2010-04-16,5273.399902,5283.049805,5237.549805,5262.600098,5262.600098,0
2010-04-19,5279.049805,5279.049805,5160.899902,5203.649902,5203.649902,0
2010-04-20,5208.299805,5257.250000,5208.299805,5230.100098,5230.100098,0
2010-04-21,5230.299805,5266.299805,5230.299805,5244.899902,5244.899902,0
2010-04-22,5248.600098,5331.799805,5221.100098,5269.350098,5269.350098,0
2010-04-23,5269.649902,5311.049805,5269.649902,5304.100098,5304.100098,0
2010-04-26,5299.350098,5342.350098,5299.350098,5322.450195,5322.450195,0
2010-04-27,5322.100098,5330.549805,5301.399902,5308.350098,5308.350098,0
2010-04-28,5308.200195,5308.250000,5202.450195,5215.450195,5215.450195,0
2010-04-29,5215.250000,5264.750000,5214.799805,5254.149902,5254.149902,0
2010-04-30,5254.200195,5294.799805,5254.200195,5278.000000,5278.000000,0
2010-05-03,5278.399902,5278.700195,5210.049805,5222.750000,5222.750000,0
2010-05-04,5223.899902,5250.149902,5134.850098,5148.500000,5148.500000,0
2010-05-05,5148.350098,5148.350098,5056.500000,5124.899902,5124.899902,0
2010-05-06,5124.399902,5124.899902,5037.750000,5090.850098,5090.850098,0
2010-05-07,5072.299805,5085.649902,4984.600098,5018.049805,5018.049805,0
2010-05-10,5026.600098,5203.299805,5026.600098,5193.600098,5193.600098,0
2010-05-11,5189.750000,5206.700195,5126.500000,5136.149902,5136.149902,0
2010-05-12,5133.750000,5172.850098,5098.799805,5156.649902,5156.649902,0
2010-05-13,5157.549805,5212.700195,5147.950195,5178.899902,5178.899902,0
2010-05-14,5180.549805,5192.750000,5070.950195,5093.500000,5093.500000,0
2010-05-17,5093.899902,5094.549805,4966.250000,5059.899902,5059.899902,0
2010-05-18,5059.549805,5105.200195,5024.250000,5066.200195,5066.200195,0
2010-05-19,5065.100098,5065.100098,4908.149902,4919.649902,4919.649902,0
2010-05-20,4924.299805,4980.250000,4924.299805,4947.600098,4947.600098,0
2010-05-21,4946.700195,4946.700195,4842.299805,4931.149902,4931.149902,0
2010-05-24,4944.299805,5029.549805,4923.450195,4943.950195,4943.950195,0
2010-05-25,4945.299805,4946.600098,4786.450195,4806.750000,4806.750000,0
2010-05-26,4807.299805,4925.450195,4807.299805,4917.399902,4917.399902,0
2010-05-27,4915.149902,5016.600098,4897.600098,5003.100098,5003.100098,0
2010-05-28,5005.600098,5077.250000,5005.600098,5066.549805,5066.549805,0
2010-05-31,5076.100098,5097.600098,5038.549805,5086.299805,5086.299805,0
2010-06-01,5086.250000,5086.950195,4961.049805,4970.200195,4970.200195,0
2010-06-02,4970.750000,5031.200195,4967.049805,5019.850098,5019.850098,0
2010-06-03,5020.149902,5125.700195,5020.149902,5110.500000,5110.500000,0
2010-06-04,5112.600098,5147.899902,5091.600098,5135.500000,5135.500000,0
2010-06-07,5132.950195,5132.950195,5004.250000,5034.000000,5034.000000,0
2010-06-08,5036.700195,5071.350098,4967.299805,4987.100098,4987.100098,0
2010-06-09,4985.049805,5050.600098,4980.100098,5000.299805,5000.299805,0
2010-06-10,4999.600098,5085.200195,4997.600098,5078.600098,5078.600098,0
2010-06-11,5078.750000,5139.049805,5078.750000,5119.350098,5119.350098,0
2010-06-14,5120.149902,5201.250000,5120.149902,5197.700195,5197.700195,0
2010-06-15,5201.299805,5231.450195,5171.049805,5222.350098,5222.350098,0
2010-06-16,5225.049805,5255.649902,5214.899902,5233.350098,5233.350098,0
2010-06-17,5233.649902,5285.549805,5206.549805,5274.850098,5274.850098,0
2010-06-18,5274.950195,5302.299805,5245.500000,5262.600098,5262.600098,0
2010-06-21,5266.500000,5366.750000,5266.500000,5353.299805,5353.299805,0
2010-06-22,5353.950195,5354.350098,5311.049805,5316.549805,5316.549805,0
2010-06-23,5316.149902,5333.299805,5288.149902,5323.149902,5323.149902,0
2010-06-24,5323.250000,5348.299805,5284.549805,5320.600098,5320.600098,0
2010-06-25,5320.500000,5320.500000,5259.899902,5269.049805,5269.049805,0
2010-06-28,5271.100098,5339.450195,5270.750000,5333.500000,5333.500000,0
2010-06-29,5333.549805,5334.149902,5235.799805,5256.149902,5256.149902,0
2010-06-30,5254.250000,5320.350098,5210.000000,5312.500000,5312.500000,0
2010-07-01,5312.049805,5312.549805,5232.100098,5251.399902,5251.399902,0
2010-07-02,5251.250000,5277.250000,5225.600098,5237.100098,5237.100098,0
2010-07-05,5237.000000,5252.750000,5225.850098,5235.899902,5235.899902,0
2010-07-06,5236.100098,5297.450195,5231.500000,5289.049805,5289.049805,0
2010-07-07,5293.100098,5296.750000,5233.450195,5241.100098,5241.100098,0
2010-07-08,5242.000000,5320.500000,5242.000000,5296.850098,5296.850098,0
2010-07-09,5297.200195,5359.049805,5297.200195,5352.450195,5352.450195,0
2010-07-12,5352.250000,5402.700195,5351.600098,5383.000000,5383.000000,0
2010-07-13,5370.200195,5406.200195,5357.850098,5400.649902,5400.649902,0
2010-07-14,5402.000000,5453.450195,5371.700195,5386.149902,5386.149902,0
2010-07-15,5387.100098,5399.200195,5360.600098,5378.750000,5378.750000,0
2010-07-16,5376.649902,5401.350098,5374.399902,5393.899902,5393.899902,0
2010-07-19,5392.700195,5409.100098,5361.500000,5386.450195,5386.450195,0
2010-07-20,5387.000000,5416.450195,5353.600098,5368.000000,5368.000000,0
2010-07-21,5368.850098,5409.100098,5368.850098,5399.350098,5399.350098,0
2010-07-22,5399.149902,5447.149902,5372.200195,5441.950195,5441.950195,0
2010-07-23,5441.899902,5477.500000,5435.149902,5449.100098,5449.100098,0
2010-07-26,5446.549805,5466.250000,5409.200195,5418.600098,5418.600098,0
2010-07-27,5420.200195,5450.950195,5407.200195,5430.600098,5430.600098,0
2010-07-28,5436.100098,5447.850098,5386.250000,5397.549805,5397.549805,0
2010-07-29,5397.850098,5415.850098,5381.549805,5408.899902,5408.899902,0
2010-07-30,5408.399902,5413.250000,5349.200195,5367.600098,5367.600098,0
2010-08-02,5369.549805,5438.850098,5351.299805,5431.649902,5431.649902,0
2010-08-03,5432.500000,5459.200195,5426.399902,5439.549805,5439.549805,0
2010-08-04,5441.350098,5481.899902,5428.399902,5467.850098,5467.850098,0
2010-08-05,5470.149902,5487.149902,5443.100098,5447.100098,5447.100098,0
2010-08-06,5448.250000,5471.899902,5431.350098,5439.250000,5439.250000,0
2010-08-09,5439.799805,5492.299805,5433.250000,5486.149902,5486.149902,0
2010-08-10,5486.799805,5491.450195,5445.350098,5460.700195,5460.700195,0
2010-08-11,5460.700195,5474.600098,5412.000000,5420.600098,5420.600098,0
2010-08-12,5418.700195,5431.100098,5372.450195,5416.450195,5416.450195,0
2010-08-13,5420.649902,5476.500000,5415.500000,5452.100098,5452.100098,0
2010-08-16,5452.100098,5465.250000,5397.399902,5418.299805,5418.299805,0
2010-08-17,5422.149902,5443.549805,5408.799805,5414.149902,5414.149902,0
2010-08-18,5416.250000,5487.950195,5416.250000,5479.149902,5479.149902,0
2010-08-19,5478.250000,5544.700195,5478.100098,5540.200195,5540.200195,0
2010-08-20,5540.799805,5546.600098,5513.350098,5530.649902,5530.649902,0
2010-08-23,5531.149902,5549.799805,5519.399902,5543.500000,5543.500000,0
2010-08-24,5541.100098,5547.250000,5488.450195,5505.100098,5505.100098,0
2010-08-25,5505.299805,5506.149902,5452.549805,5462.350098,5462.350098,0
2010-08-26,5462.100098,5486.549805,5454.700195,5477.899902,5477.899902,0
2010-08-27,5489.600098,5495.200195,5391.950195,5408.700195,5408.700195,0
2010-08-30,5408.899902,5469.000000,5390.350098,5415.450195,5415.450195,0
2010-08-31,5413.549805,5413.899902,5348.899902,5402.399902,5402.399902,0
2010-09-01,5403.049805,5478.600098,5403.049805,5471.850098,5471.850098,0
2010-09-02,5471.899902,5513.950195,5471.850098,5486.149902,5486.149902,0
2010-09-03,5486.299805,5510.399902,5473.649902,5479.399902,5479.399902,0
2010-09-06,5479.549805,5589.399902,5479.549805,5576.950195,5576.950195,0
2010-09-07,5575.899902,5625.500000,5571.649902,5604.000000,5604.000000,0
2010-09-08,5604.250000,5625.299805,5567.750000,5607.850098,5607.850098,0
2010-09-09,5608.299805,5647.450195,5608.100098,5640.049805,5640.049805,0
2010-09-13,5639.200195,5770.600098,5639.200195,5760.000000,5760.000000,0
2010-09-14,5760.299805,5838.450195,5760.299805,5795.549805,5795.549805,0
2010-09-15,5795.250000,5869.450195,5792.200195,5860.950195,5860.950195,0
2010-09-16,5861.100098,5901.649902,5815.799805,5828.700195,5828.700195,0
2010-09-17,5828.700195,5898.399902,5828.700195,5884.950195,5884.950195,0
2010-09-20,5885.049805,5989.500000,5885.049805,5980.450195,5980.450195,0
2010-09-21,5980.500000,6032.799805,5961.850098,6009.049805,6009.049805,0
2010-09-22,6008.399902,6037.399902,5946.450195,5991.000000,5991.000000,0
2010-09-23,5991.049805,6006.799805,5932.399902,5959.549805,5959.549805,0
2010-09-24,5959.450195,6029.100098,5951.200195,6018.299805,6018.299805,0
2010-09-27,6018.299805,6073.500000,6018.299805,6035.649902,6035.649902,0
2010-09-28,6036.049805,6049.799805,5991.299805,6029.500000,6029.500000,0
2010-09-29,6029.149902,6071.549805,5979.649902,5991.299805,5991.299805,0
2010-09-30,5991.350098,6048.450195,5963.600098,6029.950195,6029.950195,0
2010-10-01,6030.299805,6153.100098,6030.299805,6143.399902,6143.399902,0
2010-10-04,6144.700195,6222.100098,6144.700195,6159.450195,6159.450195,0
2010-10-05,6159.450195,6188.350098,6118.049805,6145.799805,6145.799805,0
2010-10-06,6150.950195,6223.399902,6148.600098,6186.450195,6186.450195,0
2010-10-07,6186.850098,6199.450195,6107.500000,6120.299805,6120.299805,0
2010-10-08,6121.399902,6148.600098,6067.000000,6103.450195,6103.450195,0
2010-10-11,6105.950195,6187.750000,6105.950195,6135.850098,6135.850098,0
2010-10-12,6135.950195,6144.950195,6057.950195,6090.899902,6090.899902,0
2010-10-13,6091.450195,6240.250000,6089.750000,6233.899902,6233.899902,0
2010-10-14,6234.299805,6284.100098,6157.899902,6177.350098,6177.350098,0
2010-10-15,6175.899902,6200.600098,6050.350098,6062.649902,6062.649902,0
2010-10-18,6112.750000,6115.100098,5985.100098,6075.950195,6075.950195,0
2010-10-19,6114.450195,6127.049805,6008.149902,6027.299805,6027.299805,0
2010-10-20,6002.950195,6038.100098,5966.750000,5982.100098,5982.100098,0
2010-10-21,6008.899902,6113.500000,5984.899902,6101.500000,6101.500000,0
2010-10-22,6113.399902,6121.100098,6041.350098,6066.049805,6066.049805,0
2010-10-25,6101.250000,6151.299805,6094.600098,6105.799805,6105.799805,0
2010-10-26,6116.299805,6120.250000,6074.649902,6082.000000,6082.000000,0
2010-10-27,6075.450195,6075.950195,5987.549805,6012.649902,6012.649902,0
2010-10-28,6039.950195,6071.100098,5968.100098,5987.700195,5987.700195,0
2010-10-29,6021.149902,6032.649902,5937.100098,6017.700195,6017.700195,0
2010-11-01,6092.299805,6132.399902,6084.750000,6117.549805,6117.549805,0
2010-11-02,6127.549805,6138.100098,6094.399902,6119.000000,6119.000000,0
2010-11-03,6150.600098,6182.500000,6146.799805,6160.500000,6160.500000,0
2010-11-04,6209.600098,6290.149902,6199.350098,6281.799805,6281.799805,0
2010-11-08,6335.250000,6335.899902,6265.350098,6273.200195,6273.200195,0
2010-11-09,6281.000000,6310.899902,6243.549805,6301.549805,6301.549805,0
2010-11-10,6303.200195,6307.649902,6269.250000,6275.700195,6275.700195,0
2010-11-11,6286.350098,6296.549805,6179.500000,6194.250000,6194.250000,0
2010-11-12,6182.299805,6202.500000,6056.750000,6071.649902,6071.649902,0
2010-11-15,6079.899902,6128.750000,6039.399902,6121.600098,6121.600098,0
2010-11-16,6143.450195,6144.049805,5970.600098,5988.700195,5988.700195,0
2010-11-18,6075.950195,6076.200195,5906.750000,5998.799805,5998.799805,0
2010-11-19,6011.299805,6013.250000,5863.950195,5890.299805,5890.299805,0
2010-11-22,5920.899902,6020.250000,5905.149902,6010.000000,6010.000000,0
2010-11-23,5971.549805,5973.350098,5824.950195,5934.750000,5934.750000,0
2010-11-24,5946.799805,5976.649902,5833.600098,5865.750000,5865.750000,0
2010-11-25,5883.950195,5907.100098,5780.350098,5799.750000,5799.750000,0
2010-11-26,5828.549805,5838.500000,5690.350098,5751.950195,5751.950195,0
2010-11-29,5789.950195,5843.149902,5754.700195,5830.000000,5830.000000,0
2010-11-30,5811.600098,5892.250000,5768.350098,5862.700195,5862.700195,0
2010-12-01,5871.000000,5971.000000,5865.549805,5960.899902,5960.899902,0
2010-12-02,6023.049805,6029.500000,5980.600098,6011.700195,6011.700195,0
2010-12-03,6013.350098,6025.399902,5964.250000,5992.799805,5992.799805,0
2010-12-06,6033.649902,6069.450195,5981.700195,5992.250000,5992.250000,0
2010-12-07,5995.049805,6001.000000,5939.700195,5976.549805,5976.549805,0
2010-12-08,5954.399902,5960.000000,5878.600098,5903.700195,5903.700195,0
2010-12-09,5924.250000,5927.299805,5742.299805,5766.500000,5766.500000,0
2010-12-10,5761.000000,5865.500000,5721.149902,5857.350098,5857.350098,0
2010-12-13,5882.649902,5913.799805,5795.899902,5907.649902,5907.649902,0
2010-12-14,5928.700195,5953.950195,5888.750000,5944.100098,5944.100098,0
2010-12-15,5931.149902,5942.750000,5865.799805,5892.299805,5892.299805,0
2010-12-16,5910.549805,5956.149902,5855.049805,5948.750000,5948.750000,0
2010-12-20,5926.850098,5985.000000,5900.250000,5947.049805,5947.049805,0
2010-12-21,5960.399902,6007.450195,5960.049805,6000.649902,6000.649902,0
2010-12-22,6019.000000,6023.799805,5958.000000,5984.399902,5984.399902,0
2010-12-23,6005.899902,6006.450195,5964.600098,5980.000000,5980.000000,0
2010-12-24,5940.250000,6017.350098,5940.250000,6011.600098,6011.600098,0
2010-12-27,6013.299805,6045.750000,5991.100098,5998.100098,5998.100098,0
2010-12-28,6005.350098,6010.899902,5982.250000,5996.000000,5996.000000,0
2010-12-29,6005.149902,6067.549805,6002.850098,6060.350098,6060.350098,0
2010-12-30,6062.350098,6106.399902,6062.350098,6101.850098,6101.850098,0
2010-12-31,6105.100098,6147.299805,6103.549805,6134.500000,6134.500000,0
2011-01-03,6177.450195,6178.549805,6147.200195,6157.600098,6157.600098,0
2011-01-04,6172.750000,6181.049805,6124.399902,6146.350098,6146.350098,0
2011-01-05,6141.350098,6141.350098,6062.350098,6079.799805,6079.799805,0
2011-01-06,6107.000000,6116.149902,6022.299805,6048.250000,6048.250000,0
2011-01-07,6030.899902,6051.200195,5883.600098,5904.600098,5904.600098,0
2011-01-10,5901.299805,5907.250000,5740.950195,5762.850098,5762.850098,0
2011-01-11,5767.950195,5842.600098,5698.200195,5754.100098,5754.100098,0
2011-01-12,5800.049805,5874.200195,5711.299805,5863.250000,5863.250000,0
2011-01-13,5850.750000,5857.750000,5736.700195,5751.899902,5751.899902,0
2011-01-14,5752.100098,5833.649902,5639.649902,5654.549805,5654.549805,0
2011-01-17,5648.799805,5696.149902,5624.149902,5654.750000,5654.750000,0
2011-01-18,5682.549805,5730.500000,5671.250000,5724.049805,5724.049805,0
2011-01-19,5737.350098,5747.649902,5662.549805,5691.049805,5691.049805,0
2011-01-20,5656.000000,5729.450195,5634.500000,5711.600098,5711.600098,0
2011-01-21,5692.049805,5717.549805,5674.500000,5696.500000,5696.500000,0
2011-01-24,5717.100098,5756.000000,5697.750000,5743.250000,5743.250000,0
2011-01-25,5763.299805,5801.549805,5680.649902,5687.399902,5687.399902,0
2011-01-27,5725.299805,5726.100098,5594.950195,5604.299805,5604.299805,0
2011-01-28,5614.000000,5614.399902,5459.549805,5512.149902,5512.149902,0
2011-01-31,5452.549805,5526.850098,5416.649902,5505.899902,5505.899902,0
2011-02-01,5537.299805,5539.149902,5402.000000,5417.200195,5417.200195,0
2011-02-02,5469.549805,5490.600098,5415.649902,5432.000000,5432.000000,0
2011-02-03,5430.450195,5532.649902,5418.000000,5526.750000,5526.750000,0
2011-02-04,5519.899902,5556.299805,5369.049805,5395.750000,5395.750000,0
2011-02-07,5430.149902,5440.350098,5376.950195,5396.000000,5396.000000,0
2011-02-08,5432.350098,5432.350098,5303.399902,5312.549805,5312.549805,0
2011-02-09,5293.049805,5339.450195,5225.649902,5253.549805,5253.549805,0
2011-02-10,5246.049805,5272.600098,5196.799805,5225.799805,5225.799805,0
2011-02-11,5219.649902,5319.450195,5177.700195,5310.000000,5310.000000,0
2011-02-14,5340.250000,5463.799805,5340.250000,5456.000000,5456.000000,0
2011-02-15,5467.750000,5506.500000,5408.350098,5481.000000,5481.000000,0
2011-02-16,5467.600098,5504.799805,5460.350098,5481.700195,5481.700195,0
2011-02-17,5501.700195,5553.000000,5463.399902,5546.450195,5546.450195,0
2011-02-18,5557.549805,5599.250000,5441.950195,5458.950195,5458.950195,0
2011-02-21,5456.600098,5526.250000,5413.100098,5518.600098,5518.600098,0
2011-02-22,5504.399902,5519.450195,5437.299805,5469.200195,5469.200195,0
2011-02-23,5452.450195,5495.200195,5427.549805,5437.350098,5437.350098,0
2011-02-24,5408.750000,5423.399902,5242.500000,5262.700195,5262.700195,0
2011-02-25,5321.049805,5338.200195,5232.750000,5303.549805,5303.549805,0
2011-02-28,5330.149902,5477.000000,5308.600098,5333.250000,5333.250000,0
2011-03-01,5382.000000,5533.049805,5373.549805,5522.299805,5522.299805,0
2011-03-03,5478.450195,5570.750000,5468.250000,5536.200195,5536.200195,0
2011-03-04,5586.200195,5608.200195,5524.100098,5538.750000,5538.750000,0
2011-03-07,5490.049805,5491.250000,5408.450195,5463.149902,5463.149902,0
2011-03-08,5466.100098,5530.549805,5464.750000,5520.799805,5520.799805,0
2011-03-09,5542.399902,5563.299805,5477.450195,5531.000000,5531.000000,0
2011-03-10,5516.100098,5516.299805,5468.450195,5494.399902,5494.399902,0
2011-03-11,5456.149902,5502.700195,5411.549805,5445.450195,5445.450195,0
2011-03-14,5436.500000,5537.299805,5434.250000,5531.500000,5531.500000,0
2011-03-15,5420.000000,5497.850098,5373.649902,5449.649902,5449.649902,0
2011-03-16,5475.950195,5535.100098,5475.950195,5511.149902,5511.149902,0
2011-03-17,5455.399902,5510.049805,5435.299805,5446.649902,5446.649902,0
2011-03-18,5475.350098,5483.049805,5366.399902,5373.700195,5373.700195,0
2011-03-21,5408.750000,5413.299805,5348.200195,5364.750000,5364.750000,0
2011-03-22,5390.850098,5428.149902,5376.149902,5413.850098,5413.850098,0
2011-03-23,5411.399902,5484.950195,5401.950195,5480.250000,5480.250000,0
2011-03-24,5501.799805,5529.000000,5496.100098,5522.399902,5522.399902,0
2011-03-25,5588.649902,5667.100098,5560.950195,5654.250000,5654.250000,0
2011-03-28,5645.250000,5709.100098,5643.200195,5687.250000,5687.250000,0
2011-03-29,5686.500000,5770.350098,5680.700195,5736.350098,5736.350098,0
2011-03-30,5755.799805,5803.149902,5753.899902,5787.649902,5787.649902,0
2011-03-31,5803.049805,5872.000000,5778.649902,5833.750000,5833.750000,0
2011-04-01,5835.000000,5860.200195,5810.399902,5826.049805,5826.049805,0
2011-04-04,5842.000000,5918.700195,5833.200195,5908.450195,5908.450195,0
2011-04-05,5923.850098,5928.649902,5855.850098,5910.049805,5910.049805,0
2011-04-06,5908.000000,5944.450195,5868.799805,5891.750000,5891.750000,0
2011-04-07,5888.549805,5906.100098,5866.250000,5885.700195,5885.700195,0
2011-04-08,5886.750000,5926.950195,5822.000000,5842.000000,5842.000000,0
2011-04-11,5805.350098,5830.299805,5777.899902,5785.700195,5785.700195,0
2011-04-13,5747.950195,5923.600098,5735.549805,5911.500000,5911.500000,0
2011-04-15,5898.750000,5907.350098,5806.450195,5824.549805,5824.549805,0
2011-04-18,5824.350098,5897.899902,5722.250000,5729.100098,5729.100098,0
2011-04-19,5716.000000,5762.950195,5693.250000,5740.750000,5740.750000,0
2011-04-20,5786.049805,5857.350098,5759.649902,5851.649902,5851.649902,0
2011-04-21,5882.850098,5912.899902,5864.350098,5884.700195,5884.700195,0
2011-04-25,5859.600098,5906.600098,5857.000000,5874.500000,5874.500000,0
2011-04-26,5876.850098,5893.200195,5791.549805,5868.399902,5868.399902,0
2011-04-27,5884.200195,5892.350098,5819.950195,5833.899902,5833.899902,0
2011-04-28,5851.350098,5856.399902,5776.950195,5785.450195,5785.450195,0
2011-04-29,5782.500000,5804.299805,5706.049805,5749.500000,5749.500000,0
2011-05-02,5766.899902,5775.250000,5687.700195,5701.299805,5701.299805,0
2011-05-03,5689.700195,5710.799805,5554.850098,5565.250000,5565.250000,0
2011-05-04,5567.700195,5578.799805,5503.000000,5537.149902,5537.149902,0
2011-05-05,5531.600098,5560.299805,5443.649902,5459.850098,5459.850098,0
2011-05-06,5477.649902,5564.399902,5472.450195,5551.450195,5551.450195,0
2011-05-09,5575.200195,5586.049805,5502.399902,5551.100098,5551.100098,0
2011-05-10,5555.549805,5592.899902,5514.549805,5541.250000,5541.250000,0
2011-05-11,5547.200195,5574.700195,5525.000000,5565.049805,5565.049805,0
2011-05-12,5537.799805,5572.500000,5476.299805,5486.149902,5486.149902,0
2011-05-13,5492.350098,5605.000000,5472.149902,5544.750000,5544.750000,0
2011-05-16,5541.700195,5541.799805,5487.649902,5499.000000,5499.000000,0
2011-05-17,5496.100098,5523.850098,5421.049805,5438.950195,5438.950195,0
2011-05-18,5448.200195,5460.500000,5401.250000,5420.600098,5420.600098,0
2011-05-19,5448.149902,5452.600098,5411.250000,5428.100098,5428.100098,0
2011-05-20,5450.649902,5517.549805,5432.750000,5486.350098,5486.350098,0
2011-05-23,5456.700195,5456.700195,5373.000000,5386.549805,5386.549805,0
2011-05-24,5385.100098,5422.600098,5367.450195,5394.850098,5394.850098,0
2011-05-25,5389.100098,5389.100098,5328.700195,5348.950195,5348.950195,0
2011-05-26,5372.750000,5422.200195,5356.350098,5412.350098,5412.350098,0
2011-05-27,5413.700195,5485.799805,5413.600098,5476.100098,5476.100098,0
2011-05-30,5493.750000,5509.299805,5458.600098,5473.100098,5473.100098,0
2011-05-31,null,null,null,null,null,null
2011-06-01,5561.049805,5597.350098,5559.450195,5592.000000,5592.000000,0
2011-06-02,5529.899902,5568.200195,5521.950195,5550.350098,5550.350098,0
2011-06-03,5565.700195,5604.950195,5507.200195,5516.750000,5516.750000,0
2011-06-06,5504.299805,5542.649902,5479.850098,5532.049805,5532.049805,0
2011-06-07,5509.149902,5570.100098,5507.799805,5556.149902,5556.149902,0
2011-06-08,5535.250000,5556.600098,5514.899902,5526.850098,5526.850098,0
2011-06-09,5523.549805,5540.100098,5502.049805,5521.049805,5521.049805,0
2011-06-10,5518.049805,5521.450195,5457.450195,5485.799805,5485.799805,0
2011-06-13,5469.850098,5496.700195,5436.950195,5482.799805,5482.799805,0
2011-06-14,5485.600098,5520.149902,5484.200195,5500.500000,5500.500000,0
2011-06-15,5494.450195,5499.350098,5438.950195,5447.500000,5447.500000,0
2011-06-16,5419.649902,5447.500000,5389.799805,5396.750000,5396.750000,0
2011-06-17,5412.500000,5421.149902,5355.850098,5366.399902,5366.399902,0
2011-06-20,5372.200195,5377.399902,5195.899902,5257.899902,5257.899902,0
2011-06-21,5280.799805,5322.450195,5257.000000,5275.850098,5275.850098,0
2011-06-22,5304.649902,5310.500000,5262.500000,5278.299805,5278.299805,0
2011-06-23,5269.100098,5330.600098,5252.250000,5320.000000,5320.000000,0
2011-06-24,5343.399902,5477.850098,5343.399902,5471.250000,5471.250000,0
2011-06-27,5441.200195,5552.649902,5434.250000,5526.600098,5526.600098,0
2011-06-28,5548.850098,5558.299805,5496.350098,5545.299805,5545.299805,0
2011-06-29,5566.500000,5608.649902,5566.500000,5600.450195,5600.450195,0
2011-06-30,5614.500000,5657.899902,5606.100098,5647.399902,5647.399902,0
2011-07-01,5705.750000,5705.799805,5609.750000,5627.200195,5627.200195,0
2011-07-04,5679.549805,5679.649902,5633.100098,5650.500000,5650.500000,0
2011-07-05,5659.850098,5659.850098,5612.299805,5632.100098,5632.100098,0
2011-07-06,5622.700195,5655.399902,5610.750000,5625.450195,5625.450195,0
2011-07-07,5633.350098,5737.149902,5632.950195,5728.950195,5728.950195,0
2011-07-08,5734.649902,5740.399902,5651.049805,5660.649902,5660.649902,0
2011-07-11,5648.049805,5652.899902,5601.700195,5616.100098,5616.100098,0
2011-07-12,5556.899902,5580.250000,5496.950195,5526.149902,5526.149902,0
2011-07-13,5542.049805,5596.149902,5541.399902,5585.450195,5585.450195,0
2011-07-14,5512.299805,5512.299805,5512.299805,5512.299805,5512.299805,0
2011-07-15,5602.950195,5631.700195,5562.750000,5581.100098,5581.100098,0
2011-07-18,5581.750000,5596.600098,5550.950195,5567.049805,5567.049805,0
2011-07-19,5569.850098,5627.649902,5557.200195,5613.549805,5613.549805,0
2011-07-20,5642.049805,5645.399902,5555.100098,5567.049805,5567.049805,0
2011-07-21,5554.600098,5578.899902,5532.700195,5541.600098,5541.600098,0
2011-07-22,5576.950195,5642.200195,5567.100098,5633.950195,5633.950195,0
2011-07-25,5633.799805,5700.549805,5616.700195,5680.299805,5680.299805,0
2011-07-26,5688.450195,5702.250000,5560.149902,5574.850098,5574.850098,0
2011-07-27,5588.549805,5591.700195,5521.500000,5546.799805,5546.799805,0
2011-07-28,5492.399902,5512.100098,5475.649902,5487.750000,5487.750000,0
2011-07-29,5479.000000,5520.299805,5453.950195,5482.000000,5482.000000,0
2011-08-01,5527.500000,5551.899902,5486.450195,5516.799805,5516.799805,0
2011-08-02,5493.200195,5496.299805,5433.649902,5456.549805,5456.549805,0
2011-08-03,5402.000000,5422.600098,5378.850098,5404.799805,5404.799805,0
2011-08-04,5412.399902,5434.500000,5323.149902,5331.799805,5331.799805,0
2011-08-05,5204.350098,5229.649902,5116.450195,5211.250000,5211.250000,0
2011-08-08,5083.850098,5204.200195,5054.049805,5118.500000,5118.500000,0
2011-08-09,4947.899902,5167.000000,4946.450195,5072.850098,5072.850098,0
2011-08-10,5196.549805,5197.950195,5123.350098,5161.000000,5161.000000,0
2011-08-11,5128.000000,5184.950195,5121.000000,5138.299805,5138.299805,0
2011-08-12,5194.399902,5194.450195,5053.350098,5072.950195,5072.950195,0
2011-08-16,5125.750000,5132.200195,5015.399902,5035.799805,5035.799805,0
2011-08-17,5030.299805,5112.149902,5017.250000,5056.600098,5056.600098,0
2011-08-18,5077.950195,5078.600098,4932.149902,4944.149902,4944.149902,0
2011-08-19,4859.299805,4893.600098,4796.100098,4845.649902,4845.649902,0
2011-08-22,4843.700195,4910.049805,4808.750000,4898.799805,4898.799805,0
2011-08-23,4925.149902,4965.799805,4863.799805,4948.899902,4948.899902,0
2011-08-24,4934.350098,4962.399902,4875.299805,4888.899902,4888.899902,0
2011-08-25,4914.649902,4915.850098,4825.049805,4839.600098,4839.600098,0
2011-08-26,4839.250000,4872.000000,4720.000000,4747.799805,4747.799805,0
2011-08-29,4806.200195,4934.399902,4806.049805,4919.600098,4919.600098,0
2011-08-30,4973.250000,5016.250000,4927.549805,5001.000000,5001.000000,0
2011-09-02,5109.799805,5113.700195,4993.350098,5040.000000,5040.000000,0
2011-09-05,4998.899902,5030.299805,4964.450195,5017.200195,5017.200195,0
2011-09-06,4993.350098,5072.899902,4942.899902,5064.299805,5064.299805,0
2011-09-07,5080.149902,5154.500000,5076.299805,5124.649902,5124.649902,0
2011-09-08,5139.200195,5169.250000,5098.250000,5153.250000,5153.250000,0
2011-09-09,5161.299805,5163.750000,5046.799805,5059.450195,5059.450195,0
2011-09-12,4981.700195,4985.600098,4911.250000,4946.799805,4946.799805,0
2011-09-13,4977.799805,5030.149902,4911.049805,4940.950195,4940.950195,0
2011-09-14,4965.049805,5026.149902,4917.399902,5012.549805,5012.549805,0
2011-09-15,5062.350098,5091.450195,4967.450195,5075.700195,5075.700195,0
2011-09-16,5123.350098,5143.600098,5068.100098,5084.250000,5084.250000,0
2011-09-19,5068.399902,5068.399902,5019.250000,5031.950195,5031.950195,0
2011-09-20,5042.549805,5149.899902,5035.250000,5140.200195,5140.200195,0
2011-09-21,5153.750000,5168.399902,5109.850098,5133.250000,5133.250000,0
2011-09-22,5054.450195,5059.850098,4907.750000,4923.649902,4923.649902,0
2011-09-23,4873.750000,4930.250000,4829.600098,4867.750000,4867.750000,0
2011-09-26,4878.600098,4879.799805,4758.850098,4835.399902,4835.399902,0
2011-09-27,4905.149902,4982.950195,4905.149902,4971.250000,4971.250000,0
2011-09-28,5005.500000,5006.049805,4918.450195,4945.899902,4945.899902,0
2011-09-29,4924.200195,5034.250000,4906.000000,5015.450195,5015.450195,0
2011-09-30,4990.149902,5025.549805,4924.299805,4943.250000,4943.250000,0
2011-10-03,4874.399902,4879.149902,4823.899902,4849.500000,4849.500000,0
2011-10-04,4823.500000,4869.750000,4728.299805,4772.149902,4772.149902,0
2011-10-05,4791.299805,4827.799805,4741.000000,4751.299805,4751.299805,0
2011-10-07,4883.649902,4922.600098,4861.200195,4888.049805,4888.049805,0
2011-10-10,4886.850098,4991.149902,4882.049805,4979.600098,4979.600098,0
2011-10-11,5019.899902,5045.100098,4964.000000,4974.350098,4974.350098,0
2011-10-12,5011.200195,5109.799805,4997.649902,5099.399902,5099.399902,0
2011-10-13,5130.799805,5136.950195,5067.649902,5077.850098,5077.850098,0
2011-10-14,5057.350098,5141.399902,5056.600098,5132.299805,5132.299805,0
2011-10-17,5156.200195,5160.200195,5084.500000,5118.250000,5118.250000,0
2011-10-18,5049.450195,5057.500000,5011.049805,5037.500000,5037.500000,0
2011-10-19,5080.450195,5148.049805,5075.299805,5139.149902,5139.149902,0
2011-10-20,5086.549805,5099.000000,5033.950195,5091.899902,5091.899902,0
2011-10-21,5106.600098,5120.750000,5037.950195,5049.950195,5049.950195,0
2011-10-24,5114.700195,5145.649902,5084.750000,5098.350098,5098.350098,0
2011-10-25,5137.899902,5211.000000,5085.549805,5191.600098,5191.600098,0
2011-10-28,5341.899902,5399.700195,5322.799805,5360.700195,5360.700195,0
2011-10-31,5358.899902,5360.250000,5314.600098,5326.600098,5326.600098,0
2011-11-01,5278.600098,5310.850098,5238.299805,5257.950195,5257.950195,0
2011-11-02,5216.750000,5300.100098,5204.950195,5258.450195,5258.450195,0
2011-11-03,5241.549805,5281.600098,5201.850098,5265.750000,5265.750000,0
2011-11-04,5325.399902,5326.450195,5256.799805,5284.200195,5284.200195,0
2011-11-08,5292.250000,5304.250000,5252.000000,5289.350098,5289.350098,0
2011-11-09,5309.700195,5317.500000,5211.750000,5221.049805,5221.049805,0
2011-11-11,5159.750000,5198.600098,5142.250000,5168.850098,5168.850098,0
2011-11-14,5217.350098,5228.899902,5140.549805,5148.350098,5148.350098,0
2011-11-15,5131.200195,5158.750000,5052.850098,5068.500000,5068.500000,0
2011-11-16,5059.100098,5065.200195,4989.500000,5030.450195,5030.450195,0
2011-11-17,5027.100098,5036.799805,4919.450195,4934.750000,4934.750000,0
2011-11-18,4899.149902,4915.899902,4837.950195,4905.799805,4905.799805,0
2011-11-21,4873.799805,4873.799805,4764.799805,4778.350098,4778.350098,0
2011-11-22,4794.850098,4854.000000,4782.549805,4812.350098,4812.350098,0
2011-11-23,4779.500000,4779.500000,4640.950195,4706.450195,4706.450195,0
2011-11-24,null,null,null,null,null,null
2011-11-25,4731.299805,4767.299805,4693.100098,4710.049805,4710.049805,0
2011-11-28,4769.299805,4859.100098,4766.399902,4851.299805,4851.299805,0
2011-11-29,4864.200195,4866.100098,4787.100098,4805.100098,4805.100098,0
2011-11-30,4766.149902,4851.549805,4754.799805,4832.049805,4832.049805,0
2011-12-01,4970.850098,5011.899902,4916.700195,4936.850098,4936.850098,0
2011-12-02,4940.850098,5062.549805,4918.399902,5050.149902,5050.149902,0
2011-12-05,5036.500000,5055.399902,5002.549805,5039.149902,5039.149902,0
2011-12-07,5050.100098,5099.250000,5032.250000,5062.600098,5062.600098,0
2011-12-08,5037.399902,5049.049805,4921.450195,4943.649902,4943.649902,0
2011-12-09,4870.750000,4918.350098,4841.750000,4866.700195,4866.700195,0
2011-12-12,4906.850098,4910.250000,4755.549805,4764.600098,4764.600098,0
2011-12-13,4733.600098,4824.700195,4728.500000,4800.600098,4800.600098,0
2011-12-14,4788.700195,4839.549805,4750.399902,4763.250000,4763.250000,0
2011-12-15,4712.799805,4768.649902,4673.850098,4746.350098,4746.350098,0
2011-12-16,4752.500000,4818.850098,4628.200195,4651.600098,4651.600098,0
2011-12-19,4623.149902,4623.149902,4555.899902,4613.100098,4613.100098,0
2011-12-20,4635.799805,4637.250000,4531.149902,4544.200195,4544.200195,0
2011-12-21,4636.450195,4707.350098,4601.950195,4693.149902,4693.149902,0
2011-12-22,4636.899902,4740.600098,4632.950195,4733.850098,4733.850098,0
2011-12-23,4763.200195,4763.450195,4693.200195,4714.000000,4714.000000,0
2011-12-26,null,null,null,null,null,null
2011-12-27,4780.200195,4800.500000,4723.649902,4750.500000,4750.500000,0
2011-12-28,4756.200195,4756.200195,4685.649902,4705.799805,4705.799805,0
2011-12-29,4681.149902,4701.799805,4639.049805,4646.250000,4646.250000,0
2011-12-30,4659.950195,4690.450195,4608.899902,4624.299805,4624.299805,0
2012-01-02,null,null,null,null,null,null
2012-01-03,4675.799805,4773.100098,4675.799805,4765.299805,4765.299805,0
2012-01-04,4774.950195,4782.850098,4728.850098,4749.649902,4749.649902,0
2012-01-05,4749.000000,4779.799805,4730.149902,4749.950195,4749.950195,0
2012-01-06,4724.149902,4794.899902,4686.850098,4754.100098,4754.100098,0
2012-01-07,null,null,null,null,null,null
2012-01-09,4747.549805,4758.700195,4695.450195,4742.799805,4742.799805,0
2012-01-10,4771.850098,4855.899902,4768.250000,4849.549805,4849.549805,0
2012-01-11,4863.149902,4877.200195,4841.600098,4860.950195,4860.950195,0
2012-01-12,4840.950195,4869.200195,4803.899902,4831.250000,4831.250000,0
2012-01-13,4861.950195,4898.850098,4834.200195,4866.000000,4866.000000,0
2012-01-16,4844.000000,4880.799805,4827.049805,4873.899902,4873.899902,0
2012-01-17,4904.500000,4975.549805,4904.000000,4967.299805,4967.299805,0
2012-01-18,4977.750000,4980.649902,4931.049805,4955.799805,4955.799805,0
2012-01-19,4995.000000,5023.799805,4991.399902,5018.399902,5018.399902,0
2012-01-20,5044.850098,5064.149902,5004.299805,5048.600098,5048.600098,0
2012-01-23,5025.350098,5059.549805,5021.350098,5046.250000,5046.250000,0
2012-01-24,5064.799805,5141.049805,5049.799805,5127.350098,5127.350098,0
2012-01-25,5151.500000,5174.149902,5130.250000,5158.299805,5158.299805,0
2012-01-27,5216.750000,5217.000000,5162.399902,5204.700195,5204.700195,0
2012-01-30,5163.549805,5166.149902,5076.700195,5087.299805,5087.299805,0
2012-01-31,5125.250000,5215.399902,5120.149902,5199.250000,5199.250000,0
2012-02-01,5198.149902,5244.600098,5159.000000,5235.700195,5235.700195,0
2012-02-02,5272.100098,5289.950195,5225.750000,5269.899902,5269.899902,0
2012-02-03,5276.100098,5334.850098,5255.549805,5325.850098,5325.850098,0
2012-02-06,5379.450195,5390.049805,5327.250000,5361.649902,5361.649902,0
2012-02-07,5412.950195,5413.350098,5322.950195,5335.149902,5335.149902,0
2012-02-08,5343.799805,5396.899902,5325.200195,5368.149902,5368.149902,0
2012-02-09,5343.049805,5423.399902,5338.899902,5412.350098,5412.350098,0
2012-02-10,5399.799805,5427.750000,5341.049805,5381.600098,5381.600098,0
2012-02-13,5382.100098,5421.049805,5351.399902,5390.200195,5390.200195,0
2012-02-14,5380.799805,5428.049805,5377.950195,5416.049805,5416.049805,0
2012-02-15,5460.600098,5542.100098,5460.600098,5531.950195,5531.950195,0
2012-02-16,5513.750000,5531.399902,5483.750000,5521.950195,5521.950195,0
2012-02-17,5574.200195,5606.700195,5545.200195,5564.299805,5564.299805,0
2012-02-21,5561.899902,5621.500000,5561.750000,5607.149902,5607.149902,0
2012-02-22,5609.750000,5629.950195,5491.350098,5505.350098,5505.350098,0
2012-02-23,5490.049805,5537.399902,5460.799805,5483.299805,5483.299805,0
2012-02-24,5479.149902,5521.399902,5405.899902,5429.299805,5429.299805,0
2012-02-27,5448.100098,5449.799805,5268.149902,5281.200195,5281.200195,0
2012-02-28,5310.500000,5391.100098,5306.450195,5375.500000,5375.500000,0
2012-02-29,5424.950195,5458.799805,5352.250000,5385.200195,5385.200195,0
2012-03-01,5366.000000,5372.450195,5297.500000,5339.750000,5339.750000,0
2012-03-02,5369.450195,5392.549805,5315.049805,5359.350098,5359.350098,0
2012-03-03,null,null,null,null,null,null
2012-03-05,5342.549805,5344.500000,5265.700195,5280.350098,5280.350098,0
2012-03-06,5266.000000,5382.049805,5206.399902,5222.399902,5222.399902,0
2012-03-07,5207.049805,5243.850098,5171.450195,5220.450195,5220.450195,0
2012-03-09,5294.100098,5342.299805,5291.600098,5333.549805,5333.549805,0
2012-03-12,5420.100098,5421.899902,5327.299805,5359.549805,5359.549805,0
2012-03-13,5391.049805,5438.649902,5390.799805,5429.500000,5429.500000,0
2012-03-14,5490.549805,5499.399902,5437.799805,5463.899902,5463.899902,0
2012-03-15,5462.500000,5462.500000,5362.299805,5380.500000,5380.500000,0
2012-03-16,5380.350098,5445.649902,5305.000000,5317.899902,5317.899902,0
2012-03-19,5337.350098,5340.700195,5238.549805,5257.049805,5257.049805,0
2012-03-20,5257.149902,5297.350098,5233.250000,5274.850098,5274.850098,0
2012-03-21,5267.200195,5372.350098,5256.000000,5364.950195,5364.950195,0
2012-03-22,5361.100098,5385.950195,5205.649902,5228.450195,5228.450195,0
2012-03-23,5255.649902,5312.000000,5220.000000,5278.200195,5278.200195,0
2012-03-26,5274.350098,5274.950195,5174.899902,5184.250000,5184.250000,0
2012-03-27,5242.950195,5277.950195,5184.649902,5243.149902,5243.149902,0
2012-03-28,5231.700195,5236.549805,5169.600098,5194.750000,5194.750000,0
2012-03-29,5145.950195,5194.299805,5135.950195,5178.850098,5178.850098,0
2012-03-30,5206.600098,5307.100098,5203.649902,5295.549805,5295.549805,0
2012-04-02,5296.350098,5331.549805,5278.799805,5317.899902,5317.899902,0
2012-04-03,5353.200195,5378.750000,5344.450195,5358.500000,5358.500000,0
2012-04-04,5328.649902,5338.399902,5305.299805,5322.899902,5322.899902,0
2012-04-09,5282.500000,5287.899902,5228.000000,5234.399902,5234.399902,0
2012-04-10,5254.100098,5255.799805,5211.850098,5243.600098,5243.600098,0
2012-04-11,5209.450195,5263.649902,5190.799805,5226.850098,5226.850098,0
2012-04-12,5246.750000,5290.600098,5246.750000,5276.850098,5276.850098,0
2012-04-13,5255.700195,5306.750000,5185.399902,5207.450195,5207.450195,0
2012-04-16,5190.600098,5233.500000,5183.500000,5226.200195,5226.200195,0
2012-04-17,5266.600098,5298.200195,5208.350098,5289.700195,5289.700195,0
2012-04-18,5320.700195,5342.000000,5293.450195,5300.000000,5300.000000,0
2012-04-19,5320.600098,5342.450195,5291.299805,5332.399902,5332.399902,0
2012-04-20,5313.950195,5336.149902,5245.450195,5290.850098,5290.850098,0
2012-04-23,5277.399902,5310.549805,5187.149902,5200.600098,5200.600098,0
2012-04-24,5215.899902,5232.350098,5180.350098,5222.649902,5222.649902,0
2012-04-25,5222.200195,5236.100098,5160.649902,5202.000000,5202.000000,0
2012-04-26,5214.750000,5215.600098,5179.049805,5189.000000,5189.000000,0
2012-04-27,5189.000000,5223.049805,5154.299805,5190.600098,5190.600098,0
2012-04-30,5201.450195,5262.149902,5201.450195,5248.149902,5248.149902,0
2012-05-02,5254.299805,5279.600098,5226.450195,5239.149902,5239.149902,0
2012-05-03,5211.200195,5217.299805,5180.649902,5188.399902,5188.399902,0
2012-05-04,5166.649902,5177.200195,5070.600098,5086.850098,5086.850098,0
2012-05-07,5017.799805,5124.750000,4988.000000,5114.149902,5114.149902,0
2012-05-08,5114.700195,5119.950195,4983.600098,4999.950195,4999.950195,0
2012-05-09,4967.899902,5016.250000,4956.450195,4974.799805,4974.799805,0
2012-05-10,4984.149902,5039.299805,4950.299805,4965.700195,4965.700195,0
2012-05-11,4938.850098,4976.250000,4906.149902,4928.899902,4928.899902,0
2012-05-14,4934.350098,4957.200195,4874.500000,4907.799805,4907.799805,0
2012-05-15,4869.850098,4955.200195,4868.549805,4942.799805,4942.799805,0
2012-05-16,4875.299805,4882.250000,4837.049805,4858.250000,4858.250000,0
2012-05-17,4878.600098,4922.250000,4850.200195,4870.200195,4870.200195,0
2012-05-18,4796.399902,4908.500000,4788.950195,4891.450195,4891.450195,0
2012-05-21,null,null,null,null,null,null
2012-05-22,4954.700195,4956.350098,4849.899902,4860.500000,4860.500000,0
2012-05-23,4843.000000,4853.750000,4803.950195,4835.649902,4835.649902,0
2012-05-24,4863.399902,4931.899902,4830.149902,4921.399902,4921.399902,0
2012-05-25,4905.950195,4935.799805,4889.350098,4920.399902,4920.399902,0
2012-05-28,4931.700195,4994.950195,4931.299805,4985.649902,4985.649902,0
2012-05-29,5005.350098,5020.149902,4982.149902,4990.100098,4990.100098,0
2012-05-30,4964.250000,4982.250000,4944.899902,4950.750000,4950.750000,0
2012-05-31,4896.100098,4924.250000,4894.450195,4924.250000,4924.250000,0
2012-06-01,4910.850098,4925.000000,4831.750000,4841.600098,4841.600098,0
2012-06-04,4797.299805,4858.299805,4770.350098,4848.149902,4848.149902,0
2012-06-05,4869.450195,4898.950195,4847.700195,4863.299805,4863.299805,0
2012-06-06,4886.649902,5010.450195,4886.149902,4997.100098,4997.100098,0
2012-06-07,5035.350098,5059.649902,5007.750000,5049.649902,5049.649902,0
2012-06-08,5044.250000,5084.450195,4994.799805,5068.350098,5068.350098,0
2012-06-11,5096.700195,5124.450195,5040.700195,5054.100098,5054.100098,0
2012-06-12,5015.500000,5128.899902,5015.149902,5115.899902,5115.899902,0
2012-06-13,5117.549805,5144.899902,5095.450195,5121.450195,5121.450195,0
2012-06-14,5105.100098,5130.000000,5047.600098,5054.750000,5054.750000,0
2012-06-15,5069.549805,5146.200195,5069.149902,5139.049805,5139.049805,0
2012-06-18,5174.000000,5190.200195,5041.700195,5064.250000,5064.250000,0
2012-06-19,5050.799805,5113.600098,5048.100098,5103.850098,5103.850098,0
2012-06-20,5114.549805,5141.700195,5100.700195,5120.549805,5120.549805,0
2012-06-21,5097.350098,5170.399902,5093.450195,5165.000000,5165.000000,0
2012-06-22,5101.750000,5159.799805,5094.000000,5146.049805,5146.049805,0
2012-06-25,5158.500000,5194.600098,5105.649902,5114.649902,5114.649902,0
2012-06-26,5107.450195,5134.549805,5095.500000,5120.799805,5120.799805,0
2012-06-27,5149.450195,5160.100098,5129.250000,5141.899902,5141.899902,0
2012-06-28,5148.950195,5159.049805,5125.299805,5149.149902,5149.149902,0
2012-06-29,5191.250000,5286.250000,5189.000000,5278.899902,5278.899902,0
2012-07-02,5283.850098,5302.149902,5263.350098,5278.600098,5278.600098,0
2012-07-03,5298.850098,5317.000000,5265.950195,5287.950195,5287.950195,0
2012-07-04,5310.399902,5317.649902,5273.299805,5302.549805,5302.549805,0
2012-07-05,5297.049805,5333.649902,5288.850098,5327.299805,5327.299805,0
2012-07-06,5324.700195,5327.200195,5287.750000,5316.950195,5316.950195,0
2012-07-09,5283.700195,5300.600098,5257.750000,5275.149902,5275.149902,0
2012-07-10,5286.600098,5348.549805,5284.549805,5345.350098,5345.350098,0
2012-07-11,5315.250000,5336.450195,5300.250000,5306.299805,5306.299805,0
2012-07-12,5240.000000,5261.750000,5217.700195,5235.250000,5235.250000,0
2012-07-13,5242.750000,5267.149902,5216.850098,5227.250000,5227.250000,0
2012-07-16,5232.350098,5246.850098,5190.450195,5197.250000,5197.250000,0
2012-07-17,5228.049805,5236.700195,5181.700195,5192.850098,5192.850098,0
2012-07-18,5199.100098,5222.850098,5169.049805,5216.299805,5216.299805,0
2012-07-19,5249.850098,5257.750000,5233.149902,5242.700195,5242.700195,0
2012-07-20,5233.549805,5238.700195,5197.500000,5205.100098,5205.100098,0
2012-07-23,5163.250000,5164.200195,5108.100098,5117.950195,5117.950195,0
2012-07-24,5128.799805,5144.000000,5103.250000,5128.200195,5128.200195,0
2012-07-25,5118.399902,5121.600098,5076.600098,5109.600098,5109.600098,0
2012-07-26,5126.299805,5126.299805,5032.399902,5043.000000,5043.000000,0
2012-07-27,5124.299805,5149.950195,5077.500000,5099.850098,5099.850098,0
2012-07-30,5129.750000,5206.600098,5129.750000,5199.799805,5199.799805,0
2012-07-31,5214.850098,5234.549805,5154.049805,5229.000000,5229.000000,0
2012-08-01,5220.700195,5246.350098,5212.649902,5240.500000,5240.500000,0
2012-08-02,5233.100098,5236.899902,5209.950195,5227.750000,5227.750000,0
2012-08-03,5195.600098,5220.200195,5164.649902,5215.700195,5215.700195,0
2012-08-06,5260.850098,5293.200195,5260.850098,5282.549805,5282.549805,0
2012-08-07,5295.399902,5350.100098,5281.649902,5336.700195,5336.700195,0
2012-08-08,5345.250000,5377.600098,5331.049805,5338.000000,5338.000000,0
2012-08-09,5348.299805,5368.200195,5312.100098,5322.950195,5322.950195,0
2012-08-10,5308.200195,5330.100098,5294.100098,5320.399902,5320.399902,0
2012-08-13,5316.350098,5352.450195,5309.049805,5347.899902,5347.899902,0
2012-08-14,5343.250000,5387.049805,5328.799805,5380.350098,5380.350098,0
2012-08-16,5385.950195,5390.649902,5356.649902,5362.950195,5362.950195,0
2012-08-17,5368.600098,5399.950195,5341.700195,5366.299805,5366.299805,0
2012-08-21,5368.700195,5425.149902,5368.700195,5421.000000,5421.000000,0
2012-08-22,5395.750000,5433.350098,5394.799805,5412.850098,5412.850098,0
2012-08-23,5426.149902,5448.600098,5393.850098,5415.350098,5415.350098,0
2012-08-24,5392.600098,5399.649902,5371.000000,5386.700195,5386.700195,0
2012-08-27,5387.850098,5399.149902,5346.649902,5350.250000,5350.250000,0
2012-08-28,null,null,null,null,null,null
2012-08-29,5343.850098,5345.500000,5282.700195,5287.799805,5287.799805,0
2012-08-30,5268.600098,5342.799805,5255.049805,5315.049805,5315.049805,0
2012-08-31,5298.200195,5303.250000,5238.899902,5258.500000,5258.500000,0
2012-09-03,5276.500000,5295.799805,5243.149902,5253.750000,5253.750000,0
2012-09-04,5249.149902,5278.350098,5233.200195,5274.000000,5274.000000,0
2012-09-05,5243.899902,5259.500000,5215.700195,5225.700195,5225.700195,0
2012-09-06,5217.649902,5260.600098,5217.649902,5238.399902,5238.399902,0
2012-09-07,5309.450195,5347.149902,5309.200195,5342.100098,5342.100098,0
2012-09-08,null,null,null,null,null,null
2012-09-10,5361.899902,5375.450195,5349.100098,5363.450195,5363.450195,0
2012-09-11,5336.100098,5393.350098,5332.100098,5390.000000,5390.000000,0
2012-09-12,5404.450195,5435.549805,5393.950195,5431.000000,5431.000000,0
2012-09-13,5435.200195,5447.450195,5421.850098,5435.350098,5435.350098,0
2012-09-14,5528.350098,5586.649902,5526.950195,5577.649902,5577.649902,0
2012-09-17,5631.750000,5652.200195,5585.149902,5610.000000,5610.000000,0
2012-09-18,5602.399902,5620.549805,5586.450195,5600.049805,5600.049805,0
2012-09-20,5536.950195,5581.350098,5534.899902,5554.250000,5554.250000,0
2012-09-21,5577.000000,5720.000000,5575.450195,5691.149902,5691.149902,0
2012-09-24,5691.950195,5709.850098,5662.750000,5669.600098,5669.600098,0
2012-09-25,5674.899902,5702.700195,5652.450195,5673.899902,5673.899902,0
2012-09-26,5653.399902,5672.799805,5638.649902,5663.450195,5663.450195,0
2012-09-27,5673.750000,5693.700195,5639.700195,5649.500000,5649.500000,0
2012-09-28,5684.799805,5735.149902,5683.450195,5703.299805,5703.299805,0
2012-10-01,5704.750000,5722.950195,5694.000000,5718.799805,5718.799805,0
2012-10-03,5727.700195,5743.250000,5715.799805,5731.250000,5731.250000,0
2012-10-04,5751.549805,5807.250000,5751.350098,5787.600098,5787.600098,0
2012-10-05,5815.000000,5815.350098,4888.200195,5746.950195,5746.950195,0
2012-10-08,5751.850098,5751.850098,5666.200195,5676.000000,5676.000000,0
2012-10-09,5708.149902,5728.649902,5677.899902,5704.600098,5704.600098,0
2012-10-10,5671.149902,5686.500000,5647.049805,5652.149902,5652.149902,0
2012-10-11,5663.500000,5721.100098,5636.950195,5708.049805,5708.049805,0
2012-10-12,5681.700195,5725.000000,5659.350098,5676.049805,5676.049805,0
2012-10-15,5674.250000,5693.700195,5651.049805,5687.250000,5687.250000,0
2012-10-16,5705.600098,5714.000000,5635.600098,5648.000000,5648.000000,0
2012-10-17,5681.100098,5684.350098,5633.899902,5660.250000,5660.250000,0
2012-10-18,5675.299805,5722.500000,5650.549805,5718.700195,5718.700195,0
2012-10-19,5703.299805,5711.700195,5660.000000,5684.250000,5684.250000,0
2012-10-22,5667.600098,5721.549805,5658.049805,5717.149902,5717.149902,0
2012-10-23,5715.649902,5720.799805,5681.450195,5691.399902,5691.399902,0
2012-10-25,5688.799805,5718.750000,5685.700195,5705.299805,5705.299805,0
2012-10-29,5665.200195,5698.299805,5645.100098,5665.600098,5665.600098,0
2012-10-30,5656.350098,5689.899902,5589.899902,5597.899902,5597.899902,0
2012-10-31,5596.750000,5624.399902,5583.049805,5619.700195,5619.700195,0
2012-11-01,5609.850098,5649.750000,5601.950195,5645.049805,5645.049805,0
2012-11-02,5696.350098,5711.299805,5682.549805,5697.700195,5697.700195,0
2012-11-05,5693.049805,5709.200195,5679.500000,5704.200195,5704.200195,0
2012-11-06,5694.100098,5730.799805,5693.649902,5724.399902,5724.399902,0
2012-11-07,5718.600098,5777.299805,5711.399902,5760.100098,5760.100098,0
2012-11-08,5709.000000,5744.500000,5693.950195,5738.750000,5738.750000,0
2012-11-09,5731.100098,5751.700195,5677.750000,5686.250000,5686.250000,0
2012-11-11,null,null,null,null,null,null
2012-11-12,5688.450195,5718.899902,5665.750000,5683.700195,5683.700195,0
2012-11-15,5650.350098,5651.649902,5603.549805,5631.000000,5631.000000,0
2012-11-16,5624.799805,5650.149902,5559.799805,5574.049805,5574.049805,0
2012-11-19,5577.299805,5592.750000,5549.250000,5571.399902,5571.399902,0
2012-11-20,5604.799805,5613.700195,5548.350098,5571.549805,5571.549805,0
2012-11-21,5582.500000,5620.200195,5561.399902,5614.799805,5614.799805,0
2012-11-22,5628.600098,5643.350098,5608.000000,5627.750000,5627.750000,0
2012-11-23,5635.450195,5637.750000,5593.549805,5626.600098,5626.600098,0
2012-11-26,5648.649902,5649.200195,5623.450195,5635.899902,5635.899902,0
2012-11-27,5658.500000,5733.200195,5658.000000,5727.450195,5727.450195,0
2012-11-29,5736.700195,5833.500000,5736.100098,5825.000000,5825.000000,0
2012-11-30,5836.000000,5885.250000,5827.850098,5879.850098,5879.850098,0
2012-12-03,5878.250000,5899.149902,5854.600098,5870.950195,5870.950195,0
2012-12-04,5866.799805,5894.950195,5859.000000,5889.250000,5889.250000,0
2012-12-05,5906.600098,5917.799805,5891.350098,5900.500000,5900.500000,0
2012-12-06,5926.299805,5942.549805,5838.899902,5930.899902,5930.899902,0
2012-12-07,5934.000000,5949.850098,5888.649902,5907.399902,5907.399902,0
2012-12-10,5916.049805,5919.950195,5888.100098,5908.899902,5908.899902,0
2012-12-11,5923.799805,5965.149902,5865.450195,5898.799805,5898.799805,0
2012-12-12,5917.799805,5924.600098,5874.250000,5888.000000,5888.000000,0
2012-12-13,5900.350098,5907.450195,5841.350098,5851.500000,5851.500000,0
2012-12-14,5846.899902,5886.100098,5839.149902,5879.600098,5879.600098,0
2012-12-17,5860.500000,5886.049805,5850.149902,5857.899902,5857.899902,0
2012-12-18,5873.600098,5905.799805,5823.149902,5896.799805,5896.799805,0
2012-12-19,5917.299805,5939.399902,5910.799805,5929.600098,5929.600098,0
2012-12-20,5934.450195,5937.600098,5881.450195,5916.399902,5916.399902,0
2012-12-21,5888.000000,5888.000000,5841.649902,5847.700195,5847.700195,0
2012-12-24,5869.000000,5871.899902,5844.700195,5855.750000,5855.750000,0
2012-12-26,5864.950195,5917.299805,5859.549805,5905.600098,5905.600098,0
2012-12-27,5930.200195,5930.799805,5864.700195,5870.100098,5870.100098,0
2012-12-28,5887.149902,5915.750000,5879.500000,5908.350098,5908.350098,0
2012-12-31,5901.200195,5919.000000,5897.149902,5905.100098,5905.100098,0
2013-01-01,null,null,null,null,null,null
2013-01-02,5982.600098,6006.049805,5982.000000,5993.250000,5993.250000,0
2013-01-03,6015.799805,6017.000000,5986.549805,6009.500000,6009.500000,0
2013-01-04,6011.950195,6020.750000,5981.549805,6016.149902,6016.149902,0
2013-01-07,6042.149902,6042.149902,5977.149902,5988.399902,5988.399902,0
2013-01-08,5983.450195,6007.049805,5964.399902,6001.700195,6001.700195,0
2013-01-09,6006.200195,6020.100098,5958.450195,5971.500000,5971.500000,0
2013-01-10,5998.799805,6005.149902,5947.299805,5968.649902,5968.649902,0
2013-01-11,6012.399902,6018.850098,5940.600098,5951.299805,5951.299805,0
2013-01-14,5967.200195,6036.899902,5962.149902,6024.049805,6024.049805,0
2013-01-15,6037.850098,6068.500000,6018.600098,6056.600098,6056.600098,0
2013-01-16,6049.000000,6055.950195,5992.049805,6001.850098,6001.850098,0
2013-01-17,6001.250000,6053.200195,5988.100098,6039.200195,6039.200195,0
2013-01-18,6059.850098,6083.399902,6048.299805,6064.399902,6064.399902,0
2013-01-21,6085.750000,6094.350098,6065.100098,6082.299805,6082.299805,130900
2013-01-22,6080.149902,6101.299805,6040.500000,6048.500000,6048.500000,129000
2013-01-23,6052.850098,6069.799805,6021.149902,6054.299805,6054.299805,137000
2013-01-24,6046.200195,6065.299805,6007.850098,6019.350098,6019.350098,185200
2013-01-25,6024.500000,6080.549805,6014.450195,6074.649902,6074.649902,147600
2013-01-28,6082.100098,6088.399902,6061.399902,6074.799805,6074.799805,113100
2013-01-29,6064.700195,6111.799805,6042.450195,6049.899902,6049.899902,157600
2013-01-30,6065.000000,6071.950195,6044.149902,6055.750000,6055.750000,124200
2013-01-31,6045.649902,6058.049805,6025.149902,6034.750000,6034.750000,168500
2013-02-01,6040.950195,6052.950195,5983.200195,5998.899902,5998.899902,159300
2013-02-04,6025.200195,6038.500000,5981.250000,5987.250000,5987.250000,141700
2013-02-05,5948.200195,5970.350098,5946.899902,5956.899902,5956.899902,136200
2013-02-06,5988.049805,5990.899902,5953.149902,5959.200195,5959.200195,157800
2013-02-07,5936.450195,5978.500000,5927.600098,5938.799805,5938.799805,157600
2013-02-08,5929.100098,5953.700195,5883.649902,5903.500000,5903.500000,192600
2013-02-11,5920.049805,5924.149902,5879.100098,5897.850098,5897.850098,122000
2013-02-12,5894.350098,5927.649902,5886.450195,5922.500000,5922.500000,142800
2013-02-13,5943.149902,5969.500000,5922.950195,5932.950195,5932.950195,142600
2013-02-14,5933.200195,5940.200195,5884.549805,5896.950195,5896.950195,143800
2013-02-15,5869.950195,5899.950195,5853.899902,5887.399902,5887.399902,125100
2013-02-18,5888.649902,5911.000000,5878.450195,5898.200195,5898.200195,114300
2013-02-19,5900.200195,5947.549805,5883.149902,5939.700195,5939.700195,101000
2013-02-20,5966.299805,5971.000000,5937.549805,5943.049805,5943.049805,135400
2013-02-21,5909.649902,5921.149902,5844.399902,5852.250000,5852.250000,159400
2013-02-22,5837.950195,5873.799805,5835.799805,5850.299805,5850.299805,157000
2013-02-25,5870.549805,5878.399902,5825.000000,5854.750000,5854.750000,125100
2013-02-26,5838.299805,5838.850098,5748.600098,5761.350098,5761.350098,157400
2013-02-27,5784.899902,5818.200195,5749.700195,5796.899902,5796.899902,175200
2013-02-28,5834.350098,5849.899902,5671.899902,5693.049805,5693.049805,334900
2013-03-01,5702.450195,5739.450195,5679.899902,5719.700195,5719.700195,174500
2013-03-04,5704.700195,5712.000000,5663.600098,5698.500000,5698.500000,144900
2013-03-05,5722.450195,5790.100098,5722.399902,5784.250000,5784.250000,154400
2013-03-06,5816.399902,5828.700195,5795.049805,5818.600098,5818.600098,156900
2013-03-07,5801.299805,5878.000000,5801.299805,5863.299805,5863.299805,134700
2013-03-08,5883.649902,5952.850098,5883.000000,5945.700195,5945.700195,150800
2013-03-11,5946.100098,5971.200195,5930.350098,5942.350098,5942.350098,125400
2013-03-12,5944.600098,5952.000000,5893.649902,5914.100098,5914.100098,115900
2013-03-13,5884.799805,5893.850098,5842.250000,5851.200195,5851.200195,116700
2013-03-14,5845.950195,5920.149902,5791.750000,5908.950195,5908.950195,149000
2013-03-15,5914.899902,5945.649902,5861.000000,5872.600098,5872.600098,152200
2013-03-18,5816.750000,5850.200195,5814.350098,5835.250000,5835.250000,102700
2013-03-19,5859.500000,5863.600098,5724.299805,5745.950195,5745.950195,182300
2013-03-20,5740.549805,5745.299805,5682.299805,5694.399902,5694.399902,187600
2013-03-21,5705.899902,5757.750000,5647.950195,5658.750000,5658.750000,179200
2013-03-22,5659.799805,5691.450195,5631.799805,5651.350098,5651.350098,165300
2013-03-25,5707.299805,5718.399902,5624.399902,5633.850098,5633.850098,150400
2013-03-26,5613.750000,5655.299805,5612.049805,5641.600098,5641.600098,126500
2013-03-28,5647.750000,5692.950195,5604.850098,5682.549805,5682.549805,209700
2013-04-01,5697.350098,5720.950195,5675.899902,5704.399902,5704.399902,97800
2013-04-02,5701.700195,5754.600098,5687.149902,5748.100098,5748.100098,106400
2013-04-03,5740.200195,5744.950195,5650.100098,5672.899902,5672.899902,140700
2013-04-04,5640.649902,5644.450195,5565.649902,5574.750000,5574.750000,134600
2013-04-05,5568.100098,5577.299805,5534.700195,5553.250000,5553.250000,137500
2013-04-08,5550.500000,5569.200195,5537.049805,5542.950195,5542.950195,97000
2013-04-09,5568.750000,5603.049805,5487.000000,5495.100098,5495.100098,138200
2013-04-10,5536.250000,5569.250000,5477.200195,5558.700195,5558.700195,128600
2013-04-11,5601.649902,5610.649902,5542.850098,5594.000000,5594.000000,146800
2013-04-12,5520.700195,5544.500000,5494.899902,5528.549805,5528.549805,127300
2013-04-15,5508.500000,5592.850098,5500.299805,5568.399902,5568.399902,142900
2013-04-16,5562.450195,5699.250000,5555.850098,5688.950195,5688.950195,142700
2013-04-17,5708.649902,5732.149902,5669.000000,5688.700195,5688.700195,154600
2013-04-18,5682.700195,5794.350098,5681.850098,5783.100098,5783.100098,149900
2013-04-22,5789.850098,5844.850098,5789.799805,5834.399902,5834.399902,135100
2013-04-23,5843.100098,5844.299805,5791.549805,5836.899902,5836.899902,132200
2013-04-25,5856.100098,5924.600098,5853.299805,5916.299805,5916.299805,199600
2013-04-26,5899.750000,5907.049805,5860.500000,5871.450195,5871.450195,141300
2013-04-29,5877.600098,5918.649902,5868.799805,5904.100098,5904.100098,118900
2013-04-30,5932.600098,5962.299805,5867.799805,5930.200195,5930.200195,153200
2013-05-02,5911.399902,6019.450195,5910.950195,5999.350098,5999.350098,162400
2013-05-03,5993.500000,6000.299805,5930.149902,5944.000000,5944.000000,145800
2013-05-06,5944.899902,5976.500000,5928.450195,5971.049805,5971.049805,110200
2013-05-07,5983.450195,6050.500000,5982.950195,6043.549805,6043.549805,136400
2013-05-08,6064.149902,6083.549805,6024.950195,6069.299805,6069.299805,122300
2013-05-09,6078.350098,6084.700195,6040.450195,6050.149902,6050.149902,110000
2013-05-10,6046.250000,6105.299805,6045.600098,6094.750000,6094.750000,111400
2013-05-13,6098.200195,6104.950195,5972.899902,5980.450195,5980.450195,107900
2013-05-14,5989.700195,6026.200195,5970.049805,5995.399902,5995.399902,119300
2013-05-15,6018.850098,6157.100098,6018.850098,6146.750000,6146.750000,153900
2013-05-16,6128.250000,6187.299805,6128.250000,6169.899902,6169.899902,158600
2013-05-17,6172.950195,6199.950195,6146.149902,6187.299805,6187.299805,147300
2013-05-20,6198.000000,6229.450195,6146.049805,6156.899902,6156.899902,122300
2013-05-21,6152.350098,6180.250000,6102.350098,6114.100098,6114.100098,130600
2013-05-22,6127.049805,6147.600098,6074.450195,6094.500000,6094.500000,133800
2013-05-23,6050.399902,6081.450195,5955.700195,5967.049805,5967.049805,198900
2013-05-24,6010.700195,6015.299805,5936.799805,5983.549805,5983.549805,161600
2013-05-27,5989.399902,6099.899902,5975.549805,6083.149902,6083.149902,115100
2013-05-28,6086.350098,6127.649902,6055.399902,6111.250000,6111.250000,139700
2013-05-29,6120.450195,6125.049805,6069.799805,6104.299805,6104.299805,120200
2013-05-30,6072.149902,6133.750000,6072.149902,6124.049805,6124.049805,194100
2013-05-31,6098.700195,6106.250000,5975.549805,5985.950195,5985.950195,175300
2013-06-03,5997.350098,6011.000000,5916.350098,5939.299805,5939.299805,112100
2013-06-04,5941.100098,5981.600098,5910.250000,5919.450195,5919.450195,114500
2013-06-05,5908.299805,5935.200195,5883.700195,5923.850098,5923.850098,110200
2013-06-06,5895.000000,5956.549805,5869.500000,5921.399902,5921.399902,114200
2013-06-07,5900.049805,5972.700195,5871.299805,5881.000000,5881.000000,118300
2013-06-10,5907.899902,5931.649902,5857.399902,5878.000000,5878.000000,100100
2013-06-11,5848.750000,5868.049805,5780.350098,5788.799805,5788.799805,180900
2013-06-12,5771.750000,5792.899902,5738.600098,5760.200195,5760.200195,140400
2013-06-13,5709.350098,5729.850098,5683.100098,5699.100098,5699.100098,142000
2013-06-14,5748.950195,5819.399902,5739.399902,5808.399902,5808.399902,124400
2013-06-17,5820.399902,5854.899902,5770.250000,5850.049805,5850.049805,107200
2013-06-18,5841.899902,5863.399902,5804.299805,5813.600098,5813.600098,117500
2013-06-19,5805.750000,5828.399902,5777.899902,5822.250000,5822.250000,115500
2013-06-20,5754.149902,5755.000000,5645.649902,5655.899902,5655.899902,198400
2013-06-21,5639.899902,5686.149902,5616.850098,5667.649902,5667.649902,182400
2013-06-24,5638.049805,5640.000000,5566.250000,5590.250000,5590.250000,193500
2013-06-25,5606.950195,5666.250000,5570.250000,5609.100098,5609.100098,196600
2013-06-26,5627.950195,5635.250000,5579.350098,5588.700195,5588.700195,160100
2013-06-27,5647.950195,5699.350098,5630.950195,5682.350098,5682.350098,239000
2013-06-28,5749.500000,5852.950195,5749.500000,5842.200195,5842.200195,214400
2013-07-01,5834.100098,5904.350098,5822.200195,5898.850098,5898.850098,144800
2013-07-02,5885.500000,5898.799805,5852.299805,5857.549805,5857.549805,145700
2013-07-03,5811.950195,5815.000000,5760.399902,5770.899902,5770.899902,160500
2013-07-04,5794.750000,5848.200195,5786.049805,5836.950195,5836.950195,151900
2013-07-05,5889.950195,5900.450195,5858.450195,5867.899902,5867.899902,123600
2013-07-08,5833.149902,5833.850098,5775.549805,5811.549805,5811.549805,127600
2013-07-09,5834.600098,5864.950195,5834.600098,5859.000000,5859.000000,110400
2013-07-10,5869.899902,5879.350098,5802.850098,5816.700195,5816.700195,117500
2013-07-11,5894.500000,5948.850098,5887.950195,5935.100098,5935.100098,120200
2013-07-12,6000.500000,6019.000000,5951.149902,6009.000000,6009.000000,127700
2013-07-15,5991.200195,6038.200195,5980.950195,6030.799805,6030.799805,116300
2013-07-16,5930.799805,5966.049805,5910.950195,5955.250000,5955.250000,151200
2013-07-17,5972.250000,5989.799805,5926.750000,5973.299805,5973.299805,191500
2013-07-18,5984.700195,6051.100098,5974.549805,6038.049805,6038.049805,171700
2013-07-19,6057.200195,6066.850098,6020.250000,6029.200195,6029.200195,163300
2013-07-22,6009.750000,6064.149902,6004.250000,6031.799805,6031.799805,115200
2013-07-23,6064.299805,6093.350098,6061.299805,6077.799805,6077.799805,126500
2013-07-24,6032.200195,6047.250000,5962.600098,5990.500000,5990.500000,151900
2013-07-25,5970.399902,5990.649902,5896.399902,5907.500000,5907.500000,237100
2013-07-26,5937.950195,5944.500000,5869.500000,5886.200195,5886.200195,174500
2013-07-29,5869.950195,5886.000000,5825.799805,5831.649902,5831.649902,173400
2013-07-30,5836.049805,5861.299805,5747.600098,5755.049805,5755.049805,181500
2013-07-31,5738.350098,5752.100098,5675.750000,5742.000000,5742.000000,235500
2013-08-01,5776.899902,5808.500000,5676.850098,5727.850098,5727.850098,216800
2013-08-02,5750.049805,5761.850098,5649.000000,5677.899902,5677.899902,222500
2013-08-05,5682.399902,5721.000000,5661.500000,5685.399902,5685.399902,197200
2013-08-06,5664.899902,5664.899902,5521.799805,5542.250000,5542.250000,216200
2013-08-07,5549.299805,5561.450195,5486.850098,5519.100098,5519.100098,245000
2013-08-08,5510.049805,5577.600098,5510.049805,5565.649902,5565.649902,204900
2013-08-12,5606.700195,5644.100098,5557.100098,5612.399902,5612.399902,195700
2013-08-13,5600.250000,5704.750000,5578.899902,5699.299805,5699.299805,223000
2013-08-14,5715.399902,5754.549805,5690.200195,5742.299805,5742.299805,223700
2013-08-16,5705.450195,5716.600098,5496.049805,5507.850098,5507.850098,248100
2013-08-19,5497.549805,5499.649902,5360.649902,5414.750000,5414.750000,219700
2013-08-20,5353.450195,5417.799805,5306.350098,5401.450195,5401.450195,261100
2013-08-21,5494.450195,5504.100098,5268.450195,5302.549805,5302.549805,255000
2013-08-22,5282.799805,5418.950195,5254.049805,5408.450195,5408.450195,284500
2013-08-23,5428.750000,5478.799805,5377.799805,5471.750000,5471.750000,251500
2013-08-26,5499.399902,5528.700195,5454.450195,5476.500000,5476.500000,242000
2013-08-27,5426.500000,5427.399902,5274.250000,5287.450195,5287.450195,306000
2013-08-28,5233.450195,5317.700195,5118.850098,5285.000000,5285.000000,336000
2013-08-29,5316.500000,5428.899902,5303.000000,5409.049805,5409.049805,326500
2013-08-30,5407.450195,5493.299805,5360.200195,5471.799805,5471.799805,336400
2013-09-02,5480.250000,5564.899902,5478.850098,5550.750000,5550.750000,214200
2013-09-03,5574.700195,5580.950195,5323.750000,5341.450195,5341.450195,250300
2013-09-04,5358.649902,5460.250000,5318.899902,5448.100098,5448.100098,237200
2013-09-05,5553.750000,5625.750000,5552.700195,5592.950195,5592.950195,274900
2013-09-06,5617.450195,5688.600098,5566.149902,5680.399902,5680.399902,253000
2013-09-10,5738.500000,5904.850098,5738.200195,5896.750000,5896.750000,275200
2013-09-11,5887.250000,5924.350098,5832.700195,5913.149902,5913.149902,265000
2013-09-12,5931.149902,5932.000000,5815.799805,5850.700195,5850.700195,273000
2013-09-13,5828.000000,5884.299805,5822.899902,5850.600098,5850.600098,190800
2013-09-16,5930.299805,5957.250000,5798.149902,5840.549805,5840.549805,219500
2013-09-17,5824.200195,5857.799805,5804.899902,5850.200195,5850.200195,157900
2013-09-18,5872.750000,5916.899902,5840.200195,5899.450195,5899.450195,153600
2013-09-19,6044.149902,6142.500000,6040.149902,6115.549805,6115.549805,287200
2013-09-20,6104.549805,6130.950195,5932.850098,6012.100098,6012.100098,318600
2013-09-23,5945.799805,5989.399902,5871.399902,5889.750000,5889.750000,188300
2013-09-24,5855.000000,5938.399902,5854.549805,5892.450195,5892.450195,187600
2013-09-25,5901.549805,5910.549805,5811.100098,5873.850098,5873.850098,200200
2013-09-26,5872.799805,5917.649902,5864.100098,5882.250000,5882.250000,220600
2013-09-27,5905.549805,5909.200195,5819.299805,5833.200195,5833.200195,163100
2013-09-30,5801.049805,5810.200195,5718.500000,5735.299805,5735.299805,155700
2013-10-01,5756.100098,5786.450195,5700.950195,5780.049805,5780.049805,159200
2013-10-03,5819.100098,5917.600098,5802.700195,5909.700195,5909.700195,199800
2013-10-04,5891.299805,5950.450195,5885.000000,5907.299805,5907.299805,191500
2013-10-07,5889.049805,5912.000000,5825.850098,5906.149902,5906.149902,156400
2013-10-08,5975.000000,5981.700195,5913.000000,5928.399902,5928.399902,158500
2013-10-09,5893.250000,6015.500000,5877.100098,6007.450195,6007.450195,192000
2013-10-10,6001.049805,6033.950195,5979.799805,6020.950195,6020.950195,159600
2013-10-11,6104.850098,6107.600098,6046.399902,6096.200195,6096.200195,180800
2013-10-14,6093.000000,6124.100098,6082.899902,6112.700195,6112.700195,142200
2013-10-15,6147.549805,6156.299805,6056.549805,6089.049805,6089.049805,218300
2013-10-17,6098.500000,6110.750000,6032.549805,6045.850098,6045.850098,230600
2013-10-18,6070.899902,6201.450195,6070.899902,6189.350098,6189.350098,250300
2013-10-21,6202.000000,6218.950195,6163.299805,6204.950195,6204.950195,197000
2013-10-22,6192.299805,6220.100098,6181.799805,6202.799805,6202.799805,161900
2013-10-23,6209.549805,6217.950195,6116.600098,6178.350098,6178.350098,188300
2013-10-24,6162.799805,6252.450195,6142.950195,6164.350098,6164.350098,148900
2013-10-25,6154.000000,6174.750000,6125.950195,6144.899902,6144.899902,144500
2013-10-28,6155.100098,6168.750000,6094.100098,6101.100098,6101.100098,146300
2013-10-29,6107.549805,6228.049805,6079.200195,6220.899902,6220.899902,197300
2013-10-30,6230.799805,6269.200195,6222.600098,6251.700195,6251.700195,177600
2013-10-31,6237.149902,6309.049805,6235.899902,6299.149902,6299.149902,239600
2013-11-01,6289.750000,6332.600098,6286.950195,6307.200195,6307.200195,191600
2013-11-05,6282.149902,6304.750000,6244.299805,6253.149902,6253.149902,181100
2013-11-06,6260.549805,6269.700195,6208.700195,6215.149902,6215.149902,157100
2013-11-07,6228.899902,6288.950195,6180.799805,6187.250000,6187.250000,168800
2013-11-08,6170.149902,6185.149902,6120.950195,6140.750000,6140.750000,150100
2013-11-11,6110.399902,6141.649902,6067.750000,6078.799805,6078.799805,146100
2013-11-12,6087.250000,6108.700195,6011.750000,6018.049805,6018.049805,153800
2013-11-13,5998.850098,6042.250000,5972.450195,5989.600098,5989.600098,162500
2013-11-14,6037.000000,6101.649902,6036.649902,6056.149902,6056.149902,154900
2013-11-18,6111.049805,6196.799805,6110.399902,6189.000000,6189.000000,164000
2013-11-19,6197.250000,6212.399902,6180.200195,6203.350098,6203.350098,161500
2013-11-20,6186.850098,6204.350098,6106.950195,6122.899902,6122.899902,155800
2013-11-21,6096.500000,6097.350098,5985.399902,5999.049805,5999.049805,137200
2013-11-22,6027.350098,6049.600098,5972.799805,5995.450195,5995.450195,134800
2013-11-25,6035.950195,6123.500000,6035.950195,6115.350098,6115.350098,127200
2013-11-26,6099.250000,6112.700195,6047.750000,6059.100098,6059.100098,150700
2013-11-27,6062.700195,6074.000000,6030.299805,6057.100098,6057.100098,124900
2013-11-28,6092.000000,6112.950195,6068.299805,6091.850098,6091.850098,195300
2013-11-29,6103.899902,6182.500000,6103.799805,6176.100098,6176.100098,190700
2013-12-02,6171.149902,6228.700195,6171.149902,6217.850098,6217.850098,145900
2013-12-03,6204.250000,6225.399902,6191.399902,6201.850098,6201.850098,156900
2013-12-04,6187.950195,6209.149902,6149.899902,6160.950195,6160.950195,186200
2013-12-05,6262.450195,6300.549805,6232.000000,6241.100098,6241.100098,186100
2013-12-06,6234.399902,6275.350098,6230.750000,6259.899902,6259.899902,158500
2013-12-09,6415.000000,6415.250000,6345.000000,6363.899902,6363.899902,198300
2013-12-10,6354.700195,6362.250000,6307.549805,6332.850098,6332.850098,242400
2013-12-11,6307.200195,6326.600098,6280.250000,6307.899902,6307.899902,148200
2013-12-12,6276.750000,6286.850098,6230.549805,6237.049805,6237.049805,148500
2013-12-13,6201.299805,6208.600098,6161.399902,6168.399902,6168.399902,169700
2013-12-16,6168.350098,6183.250000,6146.049805,6154.700195,6154.700195,146500
2013-12-17,6178.200195,6190.549805,6133.000000,6139.049805,6139.049805,154200
2013-12-18,6129.950195,6236.000000,6129.950195,6217.149902,6217.149902,243300
2013-12-19,6253.899902,6263.750000,6150.700195,6166.649902,6166.649902,437000
2013-12-20,6179.950195,6284.500000,6170.350098,6274.250000,6274.250000,172000
2013-12-23,6267.200195,6317.500000,6266.950195,6284.500000,6284.500000,131200
2013-12-24,6296.450195,6301.500000,6262.000000,6268.399902,6268.399902,107600
2013-12-26,6270.100098,6302.750000,6259.450195,6278.899902,6278.899902,182300
2013-12-27,6292.799805,6324.899902,6289.399902,6313.799805,6313.799805,96900
2013-12-30,6336.399902,6344.049805,6273.149902,6291.100098,6291.100098,101300
2013-12-31,6307.350098,6317.299805,6287.299805,6304.000000,6304.000000,103400
2014-01-01,null,null,null,null,null,null
2014-01-02,6301.250000,6358.299805,6211.299805,6221.149902,6221.149902,158100
2014-01-03,6194.549805,6221.700195,6171.250000,6211.149902,6211.149902,139000
2014-01-06,6220.850098,6224.700195,6170.250000,6191.450195,6191.450195,118300
2014-01-07,6203.899902,6221.500000,6144.750000,6162.250000,6162.250000,138600
2014-01-08,6178.049805,6192.100098,6160.350098,6174.600098,6174.600098,146900
2014-01-09,6181.700195,6188.049805,6148.250000,6168.350098,6168.350098,150100
2014-01-10,6178.850098,6239.100098,6139.600098,6171.450195,6171.450195,159900
2014-01-13,6189.549805,6288.200195,6189.549805,6272.750000,6272.750000,135000
2014-01-14,6260.250000,6280.350098,6234.149902,6241.850098,6241.850098,110200
2014-01-15,6265.950195,6325.200195,6265.299805,6320.899902,6320.899902,145900
2014-01-16,6341.350098,6346.500000,6299.850098,6318.899902,6318.899902,153400
2014-01-17,6306.250000,6327.100098,6246.350098,6261.649902,6261.649902,167700
2014-01-20,6261.750000,6307.450195,6243.350098,6303.950195,6303.950195,122100
2014-01-21,6320.149902,6330.299805,6297.899902,6313.799805,6313.799805,141700
2014-01-22,6309.049805,6349.950195,6287.450195,6338.950195,6338.950195,137500
2014-01-23,6325.950195,6355.600098,6316.399902,6345.649902,6345.649902,120100
2014-01-24,6301.649902,6331.450195,6263.899902,6266.750000,6266.750000,160300
2014-01-27,6186.299805,6188.549805,6130.250000,6135.850098,6135.850098,190400
2014-01-28,6131.850098,6163.600098,6085.950195,6126.250000,6126.250000,184100
2014-01-29,6161.000000,6170.450195,6109.799805,6120.250000,6120.250000,146700
2014-01-30,6067.000000,6082.850098,6027.250000,6073.700195,6073.700195,208100
2014-01-31,6082.750000,6097.850098,6067.350098,6089.500000,6089.500000,146700
2014-02-03,6058.799805,6074.850098,5994.450195,6001.799805,6001.799805,134900
2014-02-04,5947.600098,6017.799805,5933.299805,6000.899902,6000.899902,183300
2014-02-05,6004.250000,6028.049805,5962.049805,6022.399902,6022.399902,166600
2014-02-06,6028.350098,6048.350098,5965.399902,6036.299805,6036.299805,185500
2014-02-07,6077.649902,6079.950195,6030.899902,6063.200195,6063.200195,181900
2014-02-10,6072.799805,6083.049805,6046.399902,6053.450195,6053.450195,133100
2014-02-11,6072.450195,6081.850098,6053.250000,6062.700195,6062.700195,150500
2014-02-12,6085.350098,6106.600098,6077.399902,6084.000000,6084.000000,138500
2014-02-13,6087.549805,6094.399902,5991.100098,6001.100098,6001.100098,153700
2014-02-14,6023.750000,6056.399902,5984.600098,6048.350098,6048.350098,140200
2014-02-17,6057.100098,6080.649902,6038.299805,6073.299805,6073.299805,108500
2014-02-18,6071.299805,6141.700195,6066.799805,6127.100098,6127.100098,126600
2014-02-19,6132.049805,6160.350098,6125.750000,6152.750000,6152.750000,95200
2014-02-20,6127.149902,6129.100098,6086.450195,6091.450195,6091.450195,132100
2014-02-21,6108.299805,6159.649902,6108.000000,6155.450195,6155.450195,112600
2014-02-24,6140.950195,6191.850098,6130.799805,6186.100098,6186.100098,144900
2014-02-25,6205.700195,6216.850098,6176.600098,6200.049805,6200.049805,146300
2014-02-26,6202.450195,6245.950195,6202.100098,6238.799805,6238.799805,181700
2014-02-28,6228.450195,6282.700195,6228.100098,6276.950195,6276.950195,180600
2014-03-03,6264.350098,6277.750000,6212.250000,6221.450195,6221.450195,144600
2014-03-04,6216.750000,6302.149902,6215.700195,6297.950195,6297.950195,166800
2014-03-05,6328.450195,6336.250000,6287.799805,6328.649902,6328.649902,160300
2014-03-06,6344.750000,6406.600098,6339.700195,6401.149902,6401.149902,180700
2014-03-07,6413.950195,6537.799805,6413.549805,6526.649902,6526.649902,284900
2014-03-10,6491.700195,6562.200195,6487.350098,6537.250000,6537.250000,242100
2014-03-11,6537.350098,6562.850098,6494.250000,6511.899902,6511.899902,239000
2014-03-12,6497.500000,6546.149902,6487.299805,6516.899902,6516.899902,175000
2014-03-13,6491.750000,6561.450195,6476.649902,6493.100098,6493.100098,167900
2014-03-14,6447.250000,6518.450195,6432.700195,6504.200195,6504.200195,177300
2014-03-18,6532.450195,6574.950195,6497.649902,6516.649902,6516.649902,179300
2014-03-19,6530.000000,6541.200195,6506.000000,6524.049805,6524.049805,172500
2014-03-20,6508.350098,6523.649902,6473.250000,6483.100098,6483.100098,142000
2014-03-21,6515.200195,6522.899902,6485.700195,6493.200195,6493.200195,189900
2014-03-22,null,null,null,null,null,null
2014-03-24,6510.500000,6591.500000,6510.500000,6583.500000,6583.500000,158400
2014-03-25,6550.100098,6595.549805,6544.850098,6589.750000,6589.750000,168100
2014-03-26,6615.649902,6627.450195,6580.600098,6601.399902,6601.399902,186600
2014-03-27,6613.100098,6673.950195,6599.500000,6641.750000,6641.750000,312400
2014-03-28,6673.049805,6702.600098,6643.799805,6695.899902,6695.899902,184800
2014-03-31,6723.149902,6730.049805,6662.399902,6704.200195,6704.200195,220600
2014-04-01,6729.500000,6732.250000,6675.450195,6721.049805,6721.049805,177800
2014-04-02,6757.600098,6763.500000,6723.600098,6752.549805,6752.549805,173300
2014-04-03,6772.049805,6776.750000,6696.899902,6736.100098,6736.100098,197500
2014-04-04,6741.850098,6741.850098,6685.149902,6694.350098,6694.350098,155100
2014-04-07,6694.250000,6725.149902,6650.399902,6695.049805,6695.049805,133900
2014-04-09,6722.000000,6808.700195,6705.100098,6796.200195,6796.200195,169800
2014-04-10,6803.049805,6819.049805,6777.299805,6796.399902,6796.399902,191100
2014-04-11,6758.350098,6789.350098,6743.149902,6776.299805,6776.299805,140700
2014-04-15,6792.700195,6813.399902,6711.750000,6733.100098,6733.100098,123200
2014-04-16,6727.250000,6748.649902,6665.149902,6675.299805,6675.299805,119800
2014-04-17,6695.450195,6783.049805,6684.399902,6779.399902,6779.399902,131500
2014-04-21,6789.250000,6825.450195,6786.899902,6817.649902,6817.649902,111800
2014-04-22,6822.899902,6838.000000,6806.250000,6815.350098,6815.350098,114700
2014-04-23,6823.250000,6861.600098,6820.750000,6840.799805,6840.799805,183000
2014-04-24,null,null,null,null,null,null
2014-04-25,6855.799805,6869.850098,6772.850098,6782.750000,6782.750000,154300
2014-04-28,6778.549805,6786.250000,6750.299805,6761.250000,6761.250000,118200
2014-04-29,6769.000000,6779.700195,6708.649902,6715.250000,6715.250000,115500
2014-04-30,6724.950195,6780.149902,6656.799805,6696.399902,6696.399902,161100
2014-05-02,6709.950195,6737.649902,6689.500000,6694.799805,6694.799805,114300
2014-05-05,6681.649902,6741.049805,6680.450195,6699.350098,6699.350098,105000
2014-05-06,6719.250000,6743.450195,6701.899902,6715.299805,6715.299805,88300
2014-05-07,6708.600098,6718.750000,6642.899902,6652.549805,6652.549805,114100
2014-05-08,6669.899902,6688.399902,6638.549805,6659.850098,6659.850098,101600
2014-05-09,6654.149902,6871.350098,6652.149902,6858.799805,6858.799805,166400
2014-05-12,6863.399902,7020.049805,6862.899902,7014.250000,7014.250000,157700
2014-05-13,7080.000000,7172.350098,7067.149902,7108.750000,7108.750000,232200
2014-05-14,7112.000000,7142.250000,7080.899902,7108.750000,7108.750000,177200
2014-05-15,7111.299805,7152.549805,7082.549805,7123.149902,7123.149902,186800
2014-05-16,7270.200195,7563.500000,7130.649902,7203.000000,7203.000000,393200
2014-05-19,7276.850098,7291.100098,7193.549805,7263.549805,7263.549805,316200
2014-05-20,7309.950195,7353.649902,7247.700195,7275.500000,7275.500000,255300
2014-05-21,7274.850098,7287.149902,7206.700195,7252.899902,7252.899902,203100
2014-05-22,7289.950195,7319.549805,7258.149902,7276.399902,7276.399902,240900
2014-05-23,7306.500000,7381.000000,7293.899902,7367.100098,7367.100098,259600
2014-05-26,7428.750000,7504.000000,7269.049805,7359.049805,7359.049805,273200
2014-05-27,7363.100098,7372.950195,7274.750000,7318.000000,7318.000000,168600
2014-05-28,7324.950195,7344.750000,7302.600098,7329.649902,7329.649902,175600
2014-05-29,7316.600098,7325.399902,7224.399902,7235.649902,7235.649902,241100
2014-05-30,7254.850098,7272.500000,7118.450195,7229.950195,7229.950195,312200
2014-06-02,7264.049805,7368.600098,7239.500000,7362.500000,7362.500000,169900
2014-06-03,7375.350098,7424.950195,7342.149902,7415.850098,7415.850098,234700
2014-06-04,7417.549805,7433.299805,7391.350098,7402.250000,7402.250000,204600
2014-06-05,7399.750000,7484.700195,7360.500000,7474.100098,7474.100098,250700
2014-06-06,7521.500000,7592.700195,7497.649902,7583.399902,7583.399902,248400
2014-06-09,7621.649902,7673.700195,7580.250000,7654.600098,7654.600098,231900
2014-06-10,7679.049805,7683.200195,7579.299805,7656.399902,7656.399902,188700
2014-06-11,7672.399902,7700.049805,7589.049805,7626.850098,7626.850098,186200
2014-06-12,7641.299805,7658.000000,7593.799805,7649.899902,7649.899902,148200
2014-06-13,7668.200195,7678.500000,7525.350098,7542.100098,7542.100098,174500
2014-06-16,7534.799805,7548.600098,7487.549805,7533.549805,7533.549805,155400
2014-06-17,7525.049805,7637.600098,7509.250000,7631.700195,7631.700195,158000
2014-06-18,7636.049805,7663.000000,7515.500000,7558.200195,7558.200195,165100
2014-06-19,7580.049805,7606.450195,7502.549805,7540.700195,7540.700195,148900
2014-06-20,7543.299805,7560.549805,7497.299805,7511.450195,7511.450195,124100
2014-06-23,7514.000000,7534.799805,7441.600098,7493.350098,7493.350098,127400
2014-06-24,7515.200195,7593.350098,7515.200195,7580.200195,7580.200195,137000
2014-06-25,7588.549805,7589.250000,7557.049805,7569.250000,7569.250000,115000
2014-06-26,7554.100098,7570.200195,7481.299805,7493.200195,7493.200195,171700
2014-06-27,7514.200195,7538.750000,7482.299805,7508.799805,7508.799805,126700
2014-06-30,7534.049805,7623.649902,7531.600098,7611.350098,7611.350098,152300
2014-07-01,7629.000000,7649.500000,7618.149902,7634.700195,7634.700195,139400
2014-07-02,7683.049805,7732.399902,7677.299805,7725.149902,7725.149902,136300
2014-07-03,7734.350098,7754.649902,7706.799805,7714.799805,7714.799805,133800
2014-07-04,7718.100098,7758.000000,7661.299805,7751.600098,7751.600098,113100
2014-07-07,7780.399902,7792.000000,7755.100098,7787.149902,7787.149902,173900
2014-07-08,7804.049805,7808.850098,7595.899902,7623.200195,7623.200195,180600
2014-07-09,7637.950195,7650.100098,7551.649902,7585.000000,7585.000000,168300
2014-07-10,7589.500000,7731.049805,7479.049805,7567.750000,7567.750000,258400
2014-07-11,7584.100098,7625.850098,7447.200195,7459.600098,7459.600098,187600
2014-07-14,7469.000000,7478.450195,7422.149902,7454.149902,7454.149902,135200
2014-07-15,7491.299805,7534.899902,7459.149902,7526.649902,7526.649902,122100
2014-07-16,7564.149902,7640.100098,7532.450195,7624.399902,7624.399902,168000
2014-07-17,7612.700195,7655.649902,7612.700195,7640.450195,7640.450195,141600
2014-07-18,7630.250000,7685.000000,7595.500000,7663.899902,7663.899902,134600
2014-07-21,7701.649902,7722.100098,7674.000000,7684.200195,7684.200195,105400
2014-07-22,7708.200195,7773.850098,7704.799805,7767.850098,7767.850098,120100
2014-07-23,7794.899902,7809.200195,7752.899902,7795.750000,7795.750000,122100
2014-07-24,7796.250000,7835.649902,7771.649902,7830.600098,7830.600098,117600
2014-07-25,7828.200195,7840.950195,7748.600098,7790.450195,7790.450195,153900
2014-07-28,7792.899902,7799.899902,7722.649902,7748.700195,7748.700195,116500
2014-07-30,7746.200195,7798.700195,7707.600098,7791.399902,7791.399902,178100
2014-07-31,7784.649902,7791.850098,7711.149902,7721.299805,7721.299805,208900
2014-08-01,7662.500000,7716.700195,7593.899902,7602.600098,7602.600098,181100
2014-08-04,7639.549805,7694.799805,7622.049805,7683.649902,7683.649902,137000
2014-08-05,7706.649902,7752.450195,7638.049805,7746.549805,7746.549805,128200
2014-08-06,7726.149902,7740.950195,7658.950195,7672.049805,7672.049805,116400
2014-08-07,7651.149902,7708.950195,7630.399902,7649.250000,7649.250000,116800
2014-08-08,7588.700195,7592.450195,7540.100098,7568.549805,7568.549805,118400
2014-08-11,7619.850098,7635.549805,7598.600098,7625.950195,7625.950195,107000
2014-08-12,7688.799805,7735.750000,7654.799805,7727.049805,7727.049805,120600
2014-08-13,7717.299805,7757.100098,7695.700195,7739.549805,7739.549805,154100
2014-08-14,7756.149902,7796.700195,7739.100098,7791.700195,7791.700195,127300
2014-08-18,7785.250000,7880.500000,7779.200195,7874.250000,7874.250000,126700
2014-08-19,7901.000000,7918.549805,7881.149902,7897.500000,7897.500000,140600
2014-08-20,7915.799805,7922.700195,7864.049805,7875.299805,7875.299805,117300
2014-08-21,7875.350098,7919.649902,7855.950195,7891.100098,7891.100098,115200
2014-08-22,7904.549805,7929.049805,7900.049805,7913.200195,7913.200195,104100
2014-08-25,7931.750000,7968.250000,7897.950195,7906.299805,7906.299805,118500
2014-08-26,7874.500000,7915.450195,7862.450195,7904.750000,7904.750000,142800
2014-08-27,7933.899902,7946.850098,7916.549805,7936.049805,7936.049805,120000
2014-08-28,7942.250000,7967.799805,7939.200195,7954.350098,7954.350098,189700
2014-09-01,7990.350098,8035.000000,7984.000000,8027.700195,8027.700195,139300
2014-09-02,8038.600098,8101.950195,8036.549805,8083.049805,8083.049805,134900
2014-09-03,8110.850098,8141.899902,8092.250000,8114.600098,8114.600098,150700
2014-09-04,8114.200195,8114.799805,8060.899902,8095.950195,8095.950195,141300
2014-09-05,8099.899902,8122.700195,8049.850098,8086.850098,8086.850098,126000
2014-09-08,8132.950195,8180.200195,8126.149902,8173.899902,8173.899902,120700
2014-09-09,8161.899902,8174.549805,8126.500000,8152.950195,8152.950195,104700
2014-09-10,8135.549805,8135.750000,8082.100098,8094.100098,8094.100098,107100
2014-09-11,8115.149902,8127.950195,8057.299805,8085.700195,8085.700195,122800
2014-09-12,8087.049805,8114.299805,8071.600098,8105.500000,8105.500000,111400
2014-09-15,8070.350098,8077.299805,8030.000000,8042.000000,8042.000000,96500
2014-09-16,8036.600098,8044.899902,7925.149902,7932.899902,7932.899902,128000
2014-09-17,7971.500000,7990.649902,7936.950195,7975.500000,7975.500000,123700
2014-09-18,7950.649902,8120.850098,7939.700195,8114.750000,8114.750000,116900
2014-09-19,8129.399902,8160.899902,8105.350098,8121.450195,8121.450195,161300
2014-09-22,8084.450195,8159.899902,8064.799805,8146.299805,8146.299805,105500
2014-09-23,8144.399902,8159.750000,8008.100098,8017.549805,8017.549805,140800
2014-09-24,8015.549805,8042.049805,7950.049805,8002.399902,8002.399902,182200
2014-09-25,8003.299805,8019.299805,7877.350098,7911.850098,7911.850098,231900
2014-09-26,7885.850098,7993.299805,7841.799805,7968.850098,7968.850098,147800
2014-09-29,7978.450195,7991.750000,7934.700195,7958.899902,7958.899902,97300
2014-09-30,7948.799805,8030.899902,7923.850098,7964.799805,7964.799805,141100
2014-10-01,7960.500000,7977.500000,7936.700195,7945.549805,7945.549805,113000
2014-10-07,7897.399902,7943.049805,7842.700195,7852.399902,7852.399902,148200
2014-10-08,7828.750000,7869.899902,7815.750000,7842.700195,7842.700195,135900
2014-10-09,7886.500000,7972.350098,7886.500000,7960.549805,7960.549805,123800
2014-10-10,7911.000000,7924.049805,7848.450195,7859.950195,7859.950195,142900
2014-10-13,7831.000000,7901.149902,7796.000000,7884.250000,7884.250000,118800
2014-10-14,7923.250000,7928.000000,7825.450195,7864.000000,7864.000000,225500
2014-10-15,null,null,null,null,null,null
2014-10-16,7837.299805,7893.899902,7729.649902,7748.200195,7748.200195,213500
2014-10-17,7733.750000,7819.200195,7723.850098,7779.700195,7779.700195,177600
2014-10-20,7896.950195,7905.950195,7856.950195,7879.399902,7879.399902,176200
2014-10-21,7906.149902,7936.600098,7874.350098,7927.750000,7927.750000,163400
2014-10-22,7997.799805,8005.000000,7974.549805,7995.899902,7995.899902,151100
2014-10-27,8064.350098,8064.399902,7985.649902,7991.700195,7991.700195,132800
2014-10-28,8002.399902,8037.799805,7995.049805,8027.600098,8027.600098,124100
2014-10-29,8077.049805,8097.950195,8052.250000,8090.450195,8090.450195,148300
2014-10-30,8085.200195,8181.549805,8085.200195,8169.200195,8169.200195,205700
2014-10-31,8200.799805,8330.750000,8198.049805,8322.200195,8322.200195,176200
2014-11-03,8348.150391,8350.599609,8297.650391,8324.150391,8324.150391,141100
2014-11-05,8351.250000,8365.549805,8323.500000,8338.299805,8338.299805,161600
2014-11-07,8331.849609,8360.349609,8290.250000,8337.000000,8337.000000,153400
2014-11-10,8337.799805,8383.049805,8304.450195,8344.250000,8344.250000,130700
2014-11-11,8354.099609,8378.700195,8321.849609,8362.650391,8362.650391,122000
2014-11-12,8378.900391,8415.049805,8370.500000,8383.299805,8383.299805,125200
2014-11-13,8405.250000,8408.000000,8320.349609,8357.849609,8357.849609,127400
2014-11-14,8360.700195,8400.650391,8346.799805,8389.900391,8389.900391,146800
2014-11-17,8378.400391,8438.099609,8349.099609,8430.750000,8430.750000,113900
2014-11-18,8441.250000,8454.500000,8407.250000,8425.900391,8425.900391,134700
2014-11-19,8440.650391,8455.650391,8360.500000,8382.299805,8382.299805,125400
2014-11-20,8406.500000,8410.849609,8353.150391,8401.900391,8401.900391,122800
2014-11-21,8408.200195,8489.799805,8398.599609,8477.349609,8477.349609,137000
2014-11-24,8490.950195,8534.650391,8490.799805,8530.150391,8530.150391,140700
2014-11-25,8530.799805,8535.349609,8429.450195,8463.099609,8463.099609,271900
2014-11-26,8450.299805,8500.299805,8438.650391,8475.750000,8475.750000,151900
2014-11-27,8477.799805,8506.750000,8456.349609,8494.200195,8494.200195,194300
2014-11-28,8516.799805,8617.000000,8516.250000,8588.250000,8588.250000,197200
2014-12-01,8605.099609,8623.000000,8545.150391,8555.900391,8555.900391,152000
2014-12-02,8535.450195,8560.200195,8504.650391,8524.700195,8524.700195,137400
2014-12-03,8528.700195,8546.950195,8508.349609,8537.650391,8537.650391,153200
2014-12-04,8582.400391,8626.950195,8526.400391,8564.400391,8564.400391,143500
2014-12-05,8584.250000,8588.349609,8523.900391,8538.299805,8538.299805,143300
2014-12-08,8538.650391,8546.349609,8432.250000,8438.250000,8438.250000,163800
2014-12-09,8439.299805,8444.500000,8330.500000,8340.700195,8340.700195,146300
2014-12-10,8318.049805,8376.799805,8317.000000,8355.650391,8355.650391,136700
2014-12-11,8338.849609,8348.299805,8272.400391,8292.900391,8292.900391,133900
2014-12-12,8302.000000,8321.900391,8216.299805,8224.099609,8224.099609,138100
2014-12-15,8160.750000,8242.400391,8152.500000,8219.599609,8219.599609,137100
2014-12-16,8172.600098,8189.350098,8052.600098,8067.600098,8067.600098,197300
2014-12-17,8041.200195,8082.000000,7961.350098,8029.799805,8029.799805,216200
2014-12-18,8138.899902,8174.299805,8084.899902,8159.299805,8159.299805,162100
2014-12-19,8230.450195,8263.450195,8208.599609,8225.200195,8225.200195,174800
2014-12-22,8255.000000,8330.950195,8228.200195,8324.000000,8324.000000,139200
2014-12-23,8324.599609,8364.750000,8252.849609,8267.000000,8267.000000,132200
2014-12-24,8272.049805,8286.400391,8155.250000,8174.100098,8174.100098,221900
2014-12-26,8204.799805,8234.549805,8147.950195,8200.700195,8200.700195,75500
2014-12-29,8214.700195,8279.150391,8214.700195,8246.299805,8246.299805,82100
2014-12-30,8260.299805,8268.250000,8220.549805,8248.250000,8248.250000,77700
2014-12-31,8243.900391,8291.000000,8243.750000,8282.700195,8282.700195,84500
2015-01-01,null,null,null,null,null,null
2015-01-02,8288.700195,8410.599609,8288.700195,8395.450195,8395.450195,101900
2015-01-05,8407.950195,8445.599609,8363.900391,8378.400391,8378.400391,118200
2015-01-06,8325.299805,8327.849609,8111.350098,8127.350098,8127.350098,172800
2015-01-07,8118.649902,8151.200195,8065.450195,8102.100098,8102.100098,164100
2015-01-08,8191.399902,8243.500000,8167.299805,8234.599609,8234.599609,143800
2015-01-09,8285.450195,8303.299805,8190.799805,8284.500000,8284.500000,148000
2015-01-12,8291.349609,8332.599609,8245.599609,8323.000000,8323.000000,103200
2015-01-13,8346.150391,8356.650391,8267.900391,8299.400391,8299.400391,129600
2015-01-14,8307.250000,8326.450195,8236.650391,8277.549805,8277.549805,146100
2015-01-15,8424.500000,8527.099609,8380.549805,8494.150391,8494.150391,232100
2015-01-16,8504.049805,8530.750000,8452.250000,8513.799805,8513.799805,176000
2015-01-19,8550.049805,8570.950195,8531.500000,8550.700195,8550.700195,125400
2015-01-20,8575.099609,8707.900391,8574.500000,8695.599609,8695.599609,158700
2015-01-21,8719.650391,8741.849609,8689.599609,8729.500000,8729.500000,185900
2015-01-22,8745.849609,8774.150391,8727.000000,8761.400391,8761.400391,175500
2015-01-23,8827.950195,8866.400391,8795.400391,8835.599609,8835.599609,191200
2015-01-27,8871.349609,8925.049805,8825.450195,8910.500000,8910.500000,192000
2015-01-28,8902.750000,8985.049805,8874.049805,8914.299805,8914.299805,185100
2015-01-29,8901.500000,8966.650391,8861.250000,8952.349609,8952.349609,256300
2015-01-30,8996.599609,8996.599609,8775.099609,8808.900391,8808.900391,267300
2015-02-02,8802.500000,8840.799805,8751.099609,8797.400391,8797.400391,210100
2015-02-03,8823.150391,8837.299805,8726.650391,8756.549805,8756.549805,208700
2015-02-04,8789.150391,8792.849609,8704.400391,8723.700195,8723.700195,195300
2015-02-05,8733.099609,8838.450195,8683.650391,8711.700195,8711.700195,173600
2015-02-06,8696.849609,8726.200195,8645.549805,8661.049805,8661.049805,171300
2015-02-09,8584.400391,8605.549805,8516.349609,8526.349609,8526.349609,146800
2015-02-10,8478.099609,8646.250000,8470.500000,8565.549805,8565.549805,196200
2015-02-11,8603.299805,8651.950195,8593.650391,8627.400391,8627.400391,161600
2015-02-12,8676.950195,8732.549805,8599.250000,8711.549805,8711.549805,158800
2015-02-13,8741.500000,8822.099609,8729.650391,8805.500000,8805.500000,221900
2015-02-16,8831.400391,8870.099609,8793.400391,8809.349609,8809.349609,136400
2015-02-18,8811.549805,8894.299805,8808.900391,8869.099609,8869.099609,147600
2015-02-19,8883.049805,8913.450195,8794.450195,8895.299805,8895.299805,213300
2015-02-20,8895.500000,8899.950195,8816.299805,8833.599609,8833.599609,197600
2015-02-23,8856.849609,8869.000000,8736.099609,8754.950195,8754.950195,139600
2015-02-24,8772.900391,8800.500000,8726.750000,8762.099609,8762.099609,149800
2015-02-25,8801.900391,8840.650391,8751.400391,8767.250000,8767.250000,135200
2015-02-26,8779.000000,8786.049805,8669.450195,8683.849609,8683.849609,217500
2015-02-27,8729.500000,8856.950195,8717.450195,8844.599609,8844.599609,249500
2015-02-28,null,null,null,null,null,null
2015-03-02,8953.849609,8972.349609,8885.450195,8956.750000,8956.750000,218100
2015-03-03,8962.849609,9008.400391,8925.549805,8996.250000,8996.250000,177800
2015-03-04,9109.150391,9119.200195,8893.950195,8922.650391,8922.650391,248400
2015-03-05,8929.400391,8957.549805,8849.349609,8937.750000,8937.750000,160100
2015-03-09,8891.150391,8891.299805,8740.450195,8756.750000,8756.750000,155500
2015-03-10,8769.750000,8778.000000,8677.349609,8712.049805,8712.049805,163800
2015-03-11,8728.750000,8755.599609,8682.349609,8699.950195,8699.950195,172800
2015-03-12,8740.650391,8787.200195,8732.900391,8776.000000,8776.000000,173900
2015-03-13,8844.049805,8849.750000,8631.750000,8647.750000,8647.750000,179200
2015-03-16,8656.750000,8663.549805,8612.000000,8633.150391,8633.150391,163300
2015-03-17,8689.099609,8742.549805,8630.799805,8723.299805,8723.299805,177000
2015-03-18,8742.900391,8747.250000,8664.000000,8685.900391,8685.900391,156400
2015-03-19,8749.450195,8788.200195,8614.650391,8634.650391,8634.650391,163500
2015-03-20,8627.900391,8627.900391,8553.000000,8570.900391,8570.900391,174600
2015-03-23,8591.549805,8608.349609,8540.549805,8550.900391,8550.900391,150700
2015-03-24,8537.049805,8627.750000,8535.849609,8542.950195,8542.950195,156700
2015-03-25,8568.900391,8573.750000,8516.549805,8530.799805,8530.799805,161000
2015-03-26,8474.950195,8499.450195,8325.349609,8342.150391,8342.150391,280100
2015-03-27,8396.000000,8413.200195,8269.150391,8341.400391,8341.400391,193000
2015-03-30,8390.950195,8492.299805,8380.750000,8492.299805,8492.299805,134700
2015-03-31,8527.599609,8550.450195,8454.150391,8491.000000,8491.000000,167200
2015-04-01,8483.700195,8603.400391,8464.750000,8586.250000,8586.250000,125500
2015-04-06,8615.799805,8667.549805,8573.750000,8659.900391,8659.900391,146900
2015-04-07,8684.450195,8693.599609,8586.849609,8660.299805,8660.299805,148700
2015-04-08,8698.950195,8730.500000,8679.799805,8714.400391,8714.400391,148200
2015-04-09,8756.200195,8785.500000,8682.450195,8778.299805,8778.299805,152700
2015-04-10,8774.349609,8787.400391,8733.599609,8780.349609,8780.349609,139000
2015-04-13,8801.750000,8841.650391,8762.099609,8834.000000,8834.000000,121600
2015-04-15,null,null,null,null,null,null
2015-04-16,8757.049805,8760.000000,8645.650391,8706.700195,8706.700195,142900
2015-04-17,8698.049805,8699.849609,8596.700195,8606.000000,8606.000000,150400
2015-04-20,8618.799805,8619.950195,8422.750000,8448.099609,8448.099609,148900
2015-04-21,8416.099609,8469.349609,8352.700195,8377.750000,8377.750000,407800
2015-04-22,8400.400391,8449.950195,8284.700195,8429.700195,8429.700195,171800
2015-04-23,8478.200195,8504.950195,8361.849609,8398.299805,8398.299805,156000
2015-04-24,8405.700195,8413.299805,8273.349609,8305.250000,8305.250000,173600
2015-04-27,8330.549805,8334.450195,8202.349609,8213.799805,8213.799805,171500
2015-04-28,8215.549805,8308.000000,8185.149902,8285.599609,8285.599609,174600
2015-04-29,8274.799805,8308.200195,8219.200195,8239.750000,8239.750000,160400
2015-04-30,8224.500000,8229.400391,8144.750000,8181.500000,8181.500000,267700
2015-05-04,8230.049805,8346.000000,8220.450195,8331.950195,8331.950195,131700
2015-05-05,8338.400391,8355.650391,8280.599609,8324.799805,8324.799805,155500
2015-05-06,8316.599609,8331.950195,8083.000000,8097.000000,8097.000000,209600
2015-05-07,8077.000000,8122.600098,7997.149902,8057.299805,8057.299805,161600
2015-05-08,8131.500000,8224.950195,8123.450195,8191.500000,8191.500000,183100
2015-05-11,8243.200195,8332.750000,8224.650391,8325.250000,8325.250000,192000
2015-05-12,8326.150391,8326.650391,8115.299805,8126.950195,8126.950195,173400
2015-05-13,8181.549805,8254.950195,8089.799805,8235.450195,8235.450195,169800
2015-05-14,8232.450195,8236.250000,8137.299805,8224.200195,8224.200195,134800
2015-05-15,8240.299805,8279.200195,8212.200195,8262.349609,8262.349609,129800
2015-05-18,8284.950195,8384.599609,8271.950195,8373.650391,8373.650391,148700
2015-05-19,8356.200195,8427.799805,8335.000000,8365.650391,8365.650391,140300
2015-05-20,8392.650391,8440.349609,8391.450195,8423.250000,8423.250000,123600
2015-05-21,8434.500000,8446.349609,8382.500000,8421.000000,8421.000000,143800
2015-05-22,8432.500000,8489.549805,8420.599609,8458.950195,8458.950195,187300
2015-05-25,8438.150391,8441.950195,8364.150391,8370.250000,8370.250000,121300
2015-05-26,8377.099609,8378.900391,8320.049805,8339.349609,8339.349609,116800
2015-05-27,8302.750000,8342.849609,8277.950195,8334.599609,8334.599609,165500
2015-05-28,8345.700195,8364.500000,8270.150391,8319.000000,8319.000000,232300
2015-05-29,8327.099609,8443.900391,8305.700195,8433.650391,8433.650391,363900
2015-06-01,8417.250000,8467.150391,8405.400391,8433.400391,8433.400391,122200
2015-06-02,8442.799805,8445.349609,8226.049805,8236.450195,8236.450195,146800
2015-06-03,8232.450195,8236.700195,8094.149902,8135.100098,8135.100098,171400
2015-06-04,8155.149902,8160.049805,8056.750000,8130.649902,8130.649902,154700
2015-06-05,8119.149902,8191.000000,8100.149902,8114.700195,8114.700195,162100
2015-06-08,8124.350098,8131.000000,8030.549805,8044.149902,8044.149902,135900
2015-06-09,8026.500000,8057.149902,8005.149902,8022.399902,8022.399902,136000
2015-06-10,8024.149902,8152.250000,8023.799805,8124.450195,8124.450195,136800
2015-06-11,8157.299805,8163.049805,7958.250000,7965.350098,7965.350098,166200
2015-06-12,7959.850098,7995.600098,7940.299805,7982.899902,7982.899902,136600
2015-06-15,7986.600098,8057.700195,7944.850098,8013.899902,8013.899902,133000
2015-06-16,8004.200195,8061.850098,7952.350098,8047.299805,8047.299805,124000
2015-06-17,8084.200195,8136.850098,8048.950195,8091.549805,8091.549805,152500
2015-06-18,8113.700195,8186.899902,8101.799805,8174.600098,8174.600098,144800
2015-06-19,8201.150391,8250.799805,8195.650391,8224.950195,8224.950195,147100
2015-06-22,8259.299805,8369.450195,8257.400391,8353.099609,8353.099609,122700
2015-06-23,8377.450195,8398.450195,8334.950195,8381.549805,8381.549805,131700
2015-06-24,8399.400391,8421.349609,8338.900391,8360.849609,8360.849609,130100
2015-06-25,8336.250000,8423.150391,8329.500000,8398.000000,8398.000000,201200
2015-06-26,8393.950195,8408.549805,8339.700195,8381.099609,8381.099609,110600
2015-06-29,8247.049805,8329.450195,8195.650391,8318.400391,8318.400391,132000
2015-06-30,8316.349609,8378.000000,8298.950195,8368.500000,8368.500000,158500
2015-07-01,8376.250000,8481.599609,8370.150391,8453.049805,8453.049805,131800
2015-07-02,8471.950195,8479.250000,8433.200195,8444.900391,8444.900391,112000
2015-07-03,8440.099609,8497.750000,8424.150391,8484.900391,8484.900391,88400
2015-07-06,8386.150391,8533.150391,8386.150391,8522.150391,8522.150391,101500
2015-07-07,8525.500000,8561.349609,8483.849609,8510.799805,8510.799805,122200
2015-07-08,8439.200195,8457.500000,8341.400391,8363.049805,8363.049805,188100
2015-07-09,8364.849609,8400.299805,8323.000000,8328.549805,8328.549805,131300
2015-07-10,8365.700195,8377.099609,8315.400391,8360.549805,8360.549805,154100
2015-07-13,8397.250000,8471.650391,8355.400391,8459.650391,8459.650391,117800
2015-07-14,8470.599609,8480.250000,8424.099609,8454.099609,8454.099609,101700
2015-07-15,8463.400391,8531.400391,8462.950195,8523.799805,8523.799805,105500
2015-07-16,8546.150391,8616.099609,8542.900391,8608.049805,8608.049805,116000
2015-07-17,8623.650391,8642.950195,8593.150391,8609.849609,8609.849609,105000
2015-07-20,8623.900391,8624.099609,8559.000000,8603.450195,8603.450195,90600
2015-07-21,8601.500000,8646.750000,8517.900391,8529.450195,8529.450195,164100
2015-07-22,8512.250000,8643.900391,8498.650391,8633.500000,8633.500000,136800
2015-07-23,8643.950195,8654.750000,8573.799805,8589.799805,8589.799805,132900
2015-07-24,8588.150391,8589.150391,8513.500000,8521.549805,8521.549805,127400
2015-07-27,8492.099609,8492.200195,8351.549805,8361.000000,8361.000000,136600
2015-07-28,8371.099609,8397.400391,8321.750000,8337.000000,8337.000000,174600
2015-07-29,8365.599609,8381.500000,8338.450195,8375.049805,8375.049805,141000
2015-07-30,8417.000000,8458.900391,8408.299805,8421.799805,8421.799805,215200
2015-07-31,8456.099609,8548.950195,8448.000000,8532.849609,8532.849609,203300
2015-08-03,8510.650391,8563.950195,8508.099609,8543.049805,8543.049805,156700
2015-08-04,8564.099609,8565.150391,8448.250000,8516.900391,8516.900391,187400
2015-08-05,8547.450195,8591.849609,8545.849609,8567.950195,8567.950195,132800
2015-08-06,8585.799805,8606.299805,8551.500000,8588.650391,8588.650391,134900
2015-08-07,8580.799805,8595.950195,8552.700195,8564.599609,8564.599609,143700
2015-08-10,8577.000000,8621.549805,8497.799805,8525.599609,8525.599609,123400
2015-08-11,8548.450195,8556.250000,8441.299805,8462.349609,8462.349609,154400
2015-08-12,8445.700195,8446.950195,8337.950195,8349.450195,8349.450195,190000
2015-08-13,8384.450195,8429.500000,8339.750000,8355.849609,8355.849609,189200
2015-08-14,8402.349609,8530.099609,8381.200195,8518.549805,8518.549805,155900
2015-08-17,8530.500000,8530.599609,8428.049805,8477.299805,8477.299805,174700
2015-08-18,8505.849609,8525.750000,8433.599609,8466.549805,8466.549805,153300
2015-08-19,8468.049805,8520.450195,8425.950195,8495.150391,8495.150391,130500
2015-08-20,8471.049805,8501.349609,8359.750000,8372.750000,8372.750000,184100
2015-08-21,8305.400391,8322.200195,8225.049805,8299.950195,8299.950195,201300
2015-08-24,8055.950195,8060.049805,7769.399902,7809.000000,7809.000000,312400
2015-08-25,7895.399902,7925.399902,7667.250000,7880.700195,7880.700195,299100
2015-08-26,7865.250000,7930.049805,7777.100098,7791.850098,7791.850098,216600
2015-08-27,7921.600098,7963.600098,7862.299805,7948.950195,7948.950195,305000
2015-08-28,8053.700195,8091.799805,7961.649902,8001.950195,8001.950195,195600
2015-08-31,8009.250000,8043.600098,7947.950195,7971.299805,7971.299805,198200
2015-09-01,7907.950195,7929.100098,7746.500000,7785.850098,7785.850098,184900
2015-09-02,7856.649902,7862.549805,7699.250000,7717.000000,7717.000000,215300
2015-09-03,7774.450195,7845.600098,7754.049805,7823.000000,7823.000000,155800
2015-09-04,7803.399902,7804.899902,7626.850098,7655.049805,7655.049805,193600
2015-09-07,7685.850098,7705.049805,7545.899902,7558.799805,7558.799805,141400
2015-09-08,7587.700195,7720.899902,7539.500000,7688.250000,7688.250000,172200
2015-09-09,7805.850098,7846.049805,7764.549805,7818.600098,7818.600098,208400
2015-09-10,7729.049805,7819.850098,7678.500000,7788.100098,7788.100098,160300
2015-09-11,7833.799805,7864.850098,7759.899902,7789.299805,7789.299805,136400
2015-09-14,7811.100098,7879.950195,7761.850098,7872.250000,7872.250000,122800
2015-09-15,7867.350098,7880.000000,7799.750000,7829.100098,7829.100098,136500
2015-09-16,7886.850098,7913.899902,7853.299805,7899.149902,7899.149902,140000
2015-09-18,7967.450195,8055.000000,7955.850098,7981.899902,7981.899902,241800
2015-09-21,7911.500000,7987.899902,7908.350098,7977.100098,7977.100098,121800
2015-09-22,8014.799805,8021.600098,7787.750000,7812.000000,7812.000000,168400
2015-09-23,7737.350098,7882.899902,7723.250000,7845.950195,7845.950195,146700
2015-09-24,7838.399902,7894.500000,7804.100098,7868.500000,7868.500000,202500
2015-09-28,7892.799805,7893.950195,7787.950195,7795.700195,7795.700195,136300
2015-09-29,7725.700195,7926.549805,7691.200195,7843.299805,7843.299805,240700
2015-09-30,7924.250000,7957.700195,7874.500000,7948.899902,7948.899902,210700
2015-10-01,7992.049805,8008.250000,7930.649902,7950.899902,7950.899902,156900
2015-10-05,8005.100098,8128.899902,8005.100098,8119.299805,8119.299805,183100
2015-10-06,8180.450195,8180.950195,8096.500000,8152.899902,8152.899902,178500
2015-10-07,8146.200195,8188.899902,8132.899902,8177.399902,8177.399902,193900
2015-10-08,8196.750000,8196.750000,8105.850098,8129.350098,8129.350098,171700
2015-10-09,8186.350098,8232.200195,8139.649902,8189.700195,8189.700195,199700
2015-10-12,8231.500000,8244.500000,8128.200195,8143.600098,8143.600098,199100
2015-10-13,8121.950195,8150.250000,8088.600098,8131.700195,8131.700195,145900
2015-10-14,8102.399902,8139.299805,8096.350098,8107.899902,8107.899902,138900
2015-10-15,8134.350098,8190.549805,8129.799805,8179.500000,8179.500000,167200
2015-10-16,8193.650391,8246.400391,8147.649902,8238.150391,8238.150391,156400
2015-10-19,8262.549805,8283.049805,8239.200195,8275.049805,8275.049805,124500
2015-10-20,8280.299805,8294.049805,8229.200195,8261.650391,8261.650391,155100
2015-10-21,8258.349609,8294.400391,8217.150391,8251.700195,8251.700195,144800
2015-10-23,8308.250000,8328.099609,8280.750000,8295.450195,8295.450195,152000
2015-10-26,8333.650391,8336.299805,8252.049805,8260.549805,8260.549805,133900
2015-10-27,8230.349609,8241.950195,8217.049805,8232.900391,8232.900391,156700
2015-10-28,8188.899902,8209.099609,8131.799805,8171.200195,8171.200195,188900
2015-10-29,8175.450195,8179.600098,8098.000000,8111.750000,8111.750000,217500
2015-10-30,8123.549805,8146.100098,8044.399902,8065.799805,8065.799805,199500
2015-11-02,8054.549805,8060.700195,7995.600098,8050.799805,8050.799805,136100
2015-11-03,8086.350098,8100.350098,8031.750000,8060.700195,8060.700195,132500
2015-11-04,8104.899902,8116.100098,8027.299805,8040.200195,8040.200195,122100
2015-11-05,8030.350098,8031.200195,7944.100098,7955.450195,7955.450195,132100
2015-11-06,7956.549805,8002.649902,7926.149902,7954.299805,7954.299805,219500
2015-11-09,7788.250000,7937.750000,7771.700195,7915.200195,7915.200195,211800
2015-11-10,7877.600098,7885.100098,7772.850098,7783.350098,7783.350098,165200
2015-11-13,7762.450195,7775.100098,7730.899902,7762.250000,7762.250000,160900
2015-11-16,7732.950195,7838.850098,7714.149902,7806.600098,7806.600098,149500
2015-11-17,7848.750000,7860.450195,7793.000000,7837.549805,7837.549805,145000
2015-11-18,7823.149902,7843.399902,7725.049805,7731.799805,7731.799805,143600
2015-11-19,7788.500000,7854.899902,7765.450195,7842.750000,7842.750000,132600
2015-11-20,7841.899902,7906.950195,7817.799805,7856.549805,7856.549805,151900
2015-11-23,7869.500000,7877.500000,7825.200195,7849.250000,7849.250000,127000
2015-11-24,7837.000000,7870.350098,7812.649902,7831.600098,7831.600098,130600
2015-11-26,7837.149902,7897.100098,7832.000000,7883.799805,7883.799805,219800
2015-11-27,7910.600098,7959.299805,7879.450195,7942.700195,7942.700195,150300
2015-11-30,7936.250000,7966.000000,7922.799805,7935.250000,7935.250000,216300
2015-12-01,7958.149902,7972.149902,7934.149902,7954.899902,7954.899902,138600
2015-12-02,7976.700195,7979.299805,7910.799805,7931.350098,7931.350098,126300
2015-12-03,7902.299805,7912.299805,7853.299805,7864.149902,7864.149902,125700
2015-12-04,7817.600098,7821.399902,7775.700195,7781.899902,7781.899902,152500
2015-12-07,7816.549805,7825.399902,7746.049805,7765.399902,7765.399902,137600
2015-12-08,7738.500000,7771.250000,7685.450195,7701.700195,7701.700195,135100
2015-12-09,7695.500000,7702.850098,7606.899902,7612.500000,7612.500000,140000
2015-12-10,7643.299805,7691.950195,7610.000000,7683.299805,7683.299805,140800
2015-12-11,7699.600098,7703.049805,7575.299805,7610.450195,7610.450195,167800
2015-12-14,7558.200195,7663.950195,7551.049805,7650.049805,7650.049805,148900
2015-12-15,7659.149902,7705.000000,7625.100098,7700.899902,7700.899902,134300
2015-12-16,7725.250000,7776.600098,7715.750000,7750.899902,7750.899902,154300
2015-12-17,7783.049805,7852.899902,7737.549805,7844.350098,7844.350098,175900
2015-12-18,7828.899902,7836.149902,7753.350098,7761.950195,7761.950195,191400
2015-12-21,7745.649902,7840.750000,7733.450195,7834.450195,7834.450195,126300
2015-12-22,7829.399902,7846.299805,7776.850098,7786.100098,7786.100098,125700
2015-12-23,7830.450195,7871.450195,7826.100098,7865.950195,7865.950195,117900
2015-12-24,7888.750000,7888.750000,7835.500000,7861.049805,7861.049805,93500
2015-12-28,7863.200195,7937.200195,7863.000000,7925.149902,7925.149902,122900
2015-12-29,7929.200195,7942.149902,7902.750000,7928.950195,7928.950195,113000
2015-12-30,7938.600098,7944.750000,7889.850098,7896.250000,7896.250000,106800
2015-12-31,7897.799805,7955.549805,7891.149902,7946.350098,7946.350098,150900
2016-01-01,null,null,null,null,null,null
2016-01-04,7924.549805,7937.549805,7781.100098,7791.299805,7791.299805,134700
2016-01-05,7828.399902,7831.200195,7763.250000,7784.649902,7784.649902,145200
2016-01-06,7788.049805,7800.950195,7721.200195,7741.000000,7741.000000,147100
2016-01-07,7673.350098,7674.950195,7556.600098,7568.299805,7568.299805,188900
2016-01-08,7611.649902,7634.100098,7581.049805,7601.350098,7601.350098,157400
2016-01-11,7527.450195,7605.100098,7494.350098,7563.850098,7563.850098,189000
2016-01-12,7587.200195,7588.299805,7487.799805,7510.299805,7510.299805,163900
2016-01-13,7557.899902,7590.950195,7425.799805,7562.399902,7562.399902,215200
2016-01-14,7467.399902,7604.799805,7443.799805,7536.799805,7536.799805,200800
2016-01-15,7561.649902,7566.500000,7427.299805,7437.799805,7437.799805,197500
2016-01-18,7420.350098,7463.649902,7336.399902,7351.000000,7351.000000,233600
2016-01-19,7381.799805,7462.750000,7364.149902,7435.100098,7435.100098,188300
2016-01-20,7357.000000,7470.899902,7241.500000,7309.299805,7309.299805,225600
2016-01-21,7376.649902,7398.700195,7250.000000,7276.799805,7276.799805,240700
2016-01-22,7355.700195,7433.399902,7327.600098,7422.450195,7422.450195,229200
2016-01-25,7468.750000,7487.149902,7421.200195,7436.149902,7436.149902,163200
2016-01-27,7469.600098,7477.899902,7419.700195,7437.750000,7437.750000,187600
2016-01-28,7426.500000,7468.850098,7409.600098,7424.649902,7424.649902,274500
2016-01-29,7413.350098,7575.649902,7402.799805,7563.549805,7563.549805,298700
2016-02-01,7589.500000,7600.450195,7541.250000,7555.950195,7555.950195,200400
2016-02-02,7566.649902,7576.299805,7428.049805,7455.549805,7455.549805,230200
2016-02-03,7392.450195,7419.399902,7350.299805,7361.799805,7361.799805,192000
2016-02-04,7411.450195,7457.049805,7365.950195,7404.000000,7404.000000,222700
2016-02-05,7418.250000,7503.149902,7406.649902,7489.100098,7489.100098,249800
2016-02-08,7489.700195,7512.549805,7363.200195,7387.250000,7387.250000,171500
2016-02-09,7303.950195,7323.450195,7275.149902,7298.200195,7298.200195,212100
2016-02-10,7264.299805,7271.850098,7177.750000,7215.700195,7215.700195,246900
2016-02-11,7203.600098,7208.649902,6959.950195,6976.350098,6976.350098,292300
2016-02-12,7023.649902,7034.799805,6869.000000,6980.950195,6980.950195,333900
2016-02-15,7057.350098,7182.799805,7056.799805,7162.950195,7162.950195,354200
2016-02-16,7201.250000,7204.649902,7037.700195,7048.250000,7048.250000,253800
2016-02-17,7058.850098,7123.700195,6960.649902,7108.450195,7108.450195,260000
2016-02-18,7177.399902,7215.100098,7127.850098,7191.750000,7191.750000,246700
2016-02-19,7170.549805,7226.850098,7145.950195,7210.750000,7210.750000,192300
2016-02-22,7208.850098,7252.399902,7200.700195,7234.549805,7234.549805,154400
2016-02-23,7240.299805,7241.700195,7090.700195,7109.549805,7109.549805,194400
2016-02-24,7075.000000,7090.799805,7009.750000,7018.700195,7018.700195,199700
2016-02-25,7029.850098,7034.200195,6961.399902,6970.600098,6970.600098,283100
2016-02-26,7039.299805,7052.899902,6985.100098,7029.750000,7029.750000,206700
2016-02-29,7050.450195,7094.600098,6825.799805,6987.049805,6987.049805,473400
2016-03-01,7038.250000,7235.500000,7035.100098,7222.299805,7222.299805,275100
2016-03-02,7321.700195,7380.350098,7308.149902,7368.850098,7368.850098,338500
2016-03-03,7429.549805,7483.950195,7406.049805,7475.600098,7475.600098,278600
2016-03-04,7505.399902,7505.899902,7444.100098,7485.350098,7485.350098,281700
2016-03-08,7486.399902,7527.149902,7442.149902,7485.299805,7485.299805,257000
2016-03-09,7436.100098,7539.000000,7424.299805,7531.799805,7531.799805,245100
2016-03-10,7545.350098,7547.100098,7447.399902,7486.149902,7486.149902,224700
2016-03-11,7484.850098,7543.950195,7460.600098,7510.200195,7510.200195,198700
2016-03-14,7542.600098,7583.700195,7515.049805,7538.750000,7538.750000,166900
2016-03-15,7535.850098,7545.200195,7452.799805,7460.600098,7460.600098,193700
2016-03-16,7457.049805,7508.000000,7405.149902,7498.750000,7498.750000,195400
2016-03-17,7557.399902,7585.299805,7479.399902,7512.549805,7512.549805,239600
2016-03-18,7534.649902,7613.600098,7517.899902,7604.350098,7604.350098,237400
2016-03-21,7619.200195,7713.549805,7617.700195,7704.250000,7704.250000,196800
2016-03-22,7695.549805,7728.200195,7643.799805,7714.899902,7714.899902,208900
2016-03-23,7717.450195,7726.850098,7670.600098,7716.500000,7716.500000,199600
2016-03-28,7741.000000,7749.399902,7587.700195,7615.100098,7615.100098,242400
2016-03-29,7606.549805,7652.899902,7582.250000,7597.000000,7597.000000,216800
2016-03-30,7651.100098,7741.950195,7643.450195,7735.200195,7735.200195,232600
2016-03-31,7727.649902,7777.600098,7702.000000,7738.399902,7738.399902,380100
2016-04-01,7718.049805,7740.149902,7666.100098,7713.049805,7713.049805,183900
2016-04-04,7733.149902,7764.450195,7704.399902,7758.799805,7758.799805,155500
2016-04-05,7736.299805,7736.299805,7588.649902,7603.200195,7603.200195,203800
2016-04-06,7636.049805,7638.649902,7591.750000,7614.350098,7614.350098,165600
2016-04-07,7630.399902,7630.750000,7535.850098,7546.450195,7546.450195,234400
2016-04-08,7542.350098,7569.350098,7526.700195,7555.200195,7555.200195,143400
2016-04-11,7577.799805,7678.799805,7516.850098,7671.399902,7671.399902,179800
2016-04-12,7669.250000,7717.399902,7663.350098,7708.950195,7708.950195,163400
2016-04-13,7777.149902,7864.799805,7772.200195,7850.450195,7850.450195,220400
2016-04-18,7908.149902,7920.600098,7842.750000,7914.700195,7914.700195,184600
2016-04-20,7950.049805,7950.399902,7877.549805,7914.750000,7914.750000,205300
2016-04-21,7953.649902,7978.450195,7884.100098,7912.049805,7912.049805,223700
2016-04-22,7891.799805,7923.350098,7873.350098,7899.299805,7899.299805,183300
2016-04-25,7894.799805,7911.000000,7827.000000,7855.049805,7855.049805,146300
2016-04-26,7828.149902,7974.500000,7822.549805,7962.649902,7962.649902,202400
2016-04-27,7942.000000,7991.000000,7940.549805,7979.899902,7979.899902,206800
2016-04-28,7967.399902,7992.000000,7834.450195,7847.250000,7847.250000,292500
2016-04-29,7844.250000,7889.049805,7788.700195,7849.799805,7849.799805,243700
2016-05-02,7822.700195,7829.799805,7777.299805,7805.899902,7805.899902,146300
2016-05-03,7824.799805,7890.250000,7735.149902,7747.000000,7747.000000,186500
2016-05-04,7724.149902,7749.000000,7697.250000,7706.549805,7706.549805,199700
2016-05-05,7731.000000,7777.549805,7706.850098,7735.500000,7735.500000,185100
2016-05-06,7717.649902,7738.899902,7678.350098,7733.450195,7733.450195,163600
2016-05-09,7755.250000,7873.649902,7753.549805,7866.049805,7866.049805,160600
2016-05-10,7873.549805,7896.899902,7837.700195,7887.799805,7887.799805,162000
2016-05-11,7804.649902,7893.100098,7780.899902,7848.850098,7848.850098,214100
2016-05-12,7871.450195,7916.049805,7849.649902,7900.399902,7900.399902,152700
2016-05-13,7881.000000,7881.000000,7784.200195,7814.899902,7814.899902,179500
2016-05-16,7831.200195,7873.899902,7772.149902,7860.750000,7860.750000,205200
2016-05-17,7896.850098,7940.100098,7879.700195,7890.750000,7890.750000,183400
2016-05-18,7846.750000,7882.049805,7810.750000,7870.149902,7870.149902,156400
2016-05-19,7875.500000,7876.200195,7766.799805,7783.399902,7783.399902,170400
2016-05-20,7792.200195,7812.399902,7735.750000,7749.700195,7749.700195,157000
2016-05-23,7813.950195,7820.600098,7722.200195,7731.049805,7731.049805,172000
2016-05-24,7738.049805,7761.549805,7715.799805,7748.850098,7748.850098,147000
2016-05-25,7811.799805,7941.200195,7809.299805,7934.899902,7934.899902,176200
2016-05-26,7974.450195,8083.000000,7948.500000,8069.649902,8069.649902,264300
2016-05-27,8081.950195,8164.200195,8077.049805,8156.649902,8156.649902,260900
2016-05-30,8166.500000,8200.000000,8150.799805,8178.500000,8178.500000,247400
2016-05-31,8209.849609,8213.599609,8134.299805,8160.100098,8160.100098,471000
2016-06-01,8179.200195,8215.349609,8171.049805,8179.950195,8179.950195,194400
2016-06-02,8156.899902,8229.500000,8154.750000,8218.950195,8218.950195,181700
2016-06-03,8246.200195,8262.000000,8209.849609,8220.799805,8220.799805,379000
2016-06-06,8228.750000,8234.700195,8186.049805,8201.049805,8201.049805,171600
2016-06-07,8235.549805,8294.950195,8216.400391,8266.450195,8266.450195,241900
2016-06-08,8285.500000,8288.900391,8252.049805,8273.049805,8273.049805,174300
2016-06-09,8273.349609,8273.349609,8184.600098,8203.599609,8203.599609,174900
2016-06-10,8180.250000,8265.599609,8162.850098,8170.049805,8170.049805,182200
2016-06-13,8102.250000,8125.250000,8063.899902,8110.600098,8110.600098,169700
2016-06-14,8134.399902,8134.950195,8069.500000,8108.850098,8108.850098,145500
2016-06-15,8139.399902,8213.200195,8123.149902,8206.599609,8206.599609,169800
2016-06-16,8180.649902,8180.649902,8074.450195,8140.750000,8140.750000,189200
2016-06-17,8176.649902,8195.250000,8135.799805,8170.200195,8170.200195,166600
2016-06-20,8115.750000,8244.150391,8107.350098,8238.500000,8238.500000,168600
2016-06-21,8255.400391,8257.250000,8202.150391,8219.900391,8219.900391,137000
2016-06-22,8213.650391,8238.349609,8153.250000,8203.700195,8203.700195,136100
2016-06-23,8201.150391,8285.599609,8188.299805,8270.450195,8270.450195,154100
2016-06-24,8029.100098,8100.700195,7927.049805,8088.600098,8088.600098,297600
2016-06-27,8039.350098,8120.649902,8039.350098,8094.700195,8094.700195,162500
2016-06-28,8096.049805,8146.350098,8086.850098,8127.850098,8127.850098,170400
2016-06-29,8173.100098,8212.400391,8157.649902,8204.000000,8204.000000,147000
2016-06-30,8260.250000,8308.150391,8242.099609,8287.750000,8287.750000,279400
2016-07-01,8313.049805,8356.750000,8308.650391,8328.349609,8328.349609,165500
2016-07-04,8376.750000,8398.450195,8364.700195,8370.700195,8370.700195,154200
2016-07-05,8379.299805,8381.450195,8319.950195,8335.950195,8335.950195,139000
2016-07-07,8342.000000,8361.950195,8317.700195,8337.900391,8337.900391,155500
2016-07-08,8350.000000,8353.299805,8287.549805,8323.200195,8323.200195,137900
2016-07-11,8413.349609,8475.250000,8407.049805,8467.900391,8467.900391,149800
2016-07-12,8502.599609,8526.599609,8479.200195,8521.049805,8521.049805,183600
2016-07-13,8540.450195,8550.250000,8493.549805,8519.500000,8519.500000,195500
2016-07-14,8515.750000,8571.400391,8500.700195,8565.000000,8565.000000,153900
2016-07-15,8565.450195,8594.799805,8510.049805,8541.400391,8541.400391,221700
2016-07-18,8564.049805,8587.099609,8494.349609,8508.700195,8508.700195,164300
2016-07-19,8514.299805,8540.049805,8476.700195,8528.549805,8528.549805,167900
2016-07-20,8515.450195,8569.900391,8512.549805,8565.849609,8565.849609,160300
2016-07-21,8582.700195,8585.250000,8503.450195,8510.099609,8510.099609,150000
2016-07-22,8519.650391,8548.950195,8489.799805,8541.200195,8541.200195,143200
2016-07-25,8519.950195,8641.150391,8517.200195,8635.650391,8635.650391,150000
2016-07-26,8633.750000,8644.900391,8577.150391,8590.650391,8590.650391,154800
2016-07-27,8599.400391,8665.000000,8572.049805,8615.799805,8615.799805,184100
2016-07-28,8636.950195,8674.700195,8625.250000,8666.299805,8666.299805,233500
2016-07-29,8668.299805,8670.349609,8631.150391,8638.500000,8638.500000,157000
2016-08-01,8654.299805,8711.299805,8590.500000,8636.549805,8636.549805,188400
2016-08-02,8647.450195,8687.200195,8611.400391,8622.900391,8622.900391,169400
2016-08-03,8635.200195,8635.450195,8529.599609,8544.849609,8544.849609,163000
2016-08-04,8599.950195,8601.400391,8518.150391,8551.099609,8551.099609,164700
2016-08-05,8600.200195,8689.400391,8590.150391,8683.150391,8683.150391,157900
2016-08-08,8712.849609,8723.500000,8697.599609,8711.349609,8711.349609,172600
2016-08-09,8727.799805,8728.349609,8638.200195,8678.250000,8678.250000,200100
2016-08-10,8686.700195,8690.099609,8564.599609,8575.299805,8575.299805,173600
2016-08-11,8572.799805,8601.150391,8540.049805,8592.150391,8592.150391,189200
2016-08-12,null,null,null,null,null,null
2016-08-16,8670.250000,8682.349609,8600.450195,8642.549805,8642.549805,224800
2016-08-17,8639.799805,8667.099609,8603.599609,8624.049805,8624.049805,174100
2016-08-18,8648.849609,8690.700195,8645.049805,8673.250000,8673.250000,164300
2016-08-19,8694.299805,8696.599609,8647.099609,8666.900391,8666.900391,191900
2016-08-22,8667.000000,8684.849609,8614.000000,8629.150391,8629.150391,152300
2016-08-23,8628.349609,8642.150391,8580.000000,8632.599609,8632.599609,187500
2016-08-24,8648.500000,8661.049805,8620.900391,8650.299805,8650.299805,149600
2016-08-25,8668.849609,8683.049805,8583.650391,8592.200195,8592.200195,213100
2016-08-26,8614.349609,8622.950195,8547.549805,8572.549805,8572.549805,147500
2016-08-29,8583.750000,8622.000000,8543.750000,8607.450195,8607.450195,129700
2016-08-30,8646.750000,8750.599609,8642.250000,8744.349609,8744.349609,150200
2016-08-31,8754.049805,8819.200195,8754.049805,8786.200195,8786.200195,362200
2016-09-01,8793.599609,8813.250000,8759.950195,8774.650391,8774.650391,238900
2016-09-02,8796.349609,8824.099609,8768.200195,8809.650391,8809.650391,191500
2016-09-06,8852.700195,8950.849609,8848.450195,8943.000000,8943.000000,195600
2016-09-07,8968.700195,8968.700195,8913.349609,8917.950195,8917.950195,290100
2016-09-08,8915.500000,8960.349609,8896.000000,8952.500000,8952.500000,217200
2016-09-09,8934.299805,8939.150391,8858.700195,8866.700195,8866.700195,175900
2016-09-12,8732.950195,8746.950195,8699.400391,8715.599609,8715.599609,184500
2016-09-14,8710.650391,8739.849609,8688.900391,8726.599609,8726.599609,184300
2016-09-15,8743.849609,8751.950195,8704.349609,8742.549805,8742.549805,145400
2016-09-16,8780.849609,8847.650391,8750.500000,8779.849609,8779.849609,265800
2016-09-19,8788.450195,8824.299805,8774.200195,8808.400391,8808.400391,131700
2016-09-20,8816.099609,8816.450195,8759.299805,8775.900391,8775.900391,136500
2016-09-21,8790.299805,8826.849609,8757.299805,8777.150391,8777.150391,148800
2016-09-22,8873.349609,8893.349609,8837.799805,8867.450195,8867.450195,172800
2016-09-23,8880.750000,8885.200195,8820.299805,8831.549805,8831.549805,185900
2016-09-26,8807.900391,8809.549805,8715.099609,8723.049805,8723.049805,164000
2016-09-27,8748.900391,8768.500000,8690.500000,8706.400391,8706.400391,151400
2016-09-28,8711.200195,8767.049805,8703.150391,8745.150391,8745.150391,165500
2016-09-29,8792.700195,8800.650391,8558.250000,8591.250000,8591.250000,372900
2016-09-30,8581.500000,8637.150391,8555.200195,8611.150391,8611.150391,181700
2016-10-03,8666.150391,8745.200195,8635.000000,8738.099609,8738.099609,137300
2016-10-04,8770.000000,8783.650391,8736.099609,8769.150391,8769.150391,184300
2016-10-05,8806.349609,8806.950195,8731.400391,8743.950195,8743.950195,157200
2016-10-06,8768.700195,8781.150391,8684.650391,8709.549805,8709.549805,163600
2016-10-07,8721.700195,8723.700195,8663.799805,8697.599609,8697.599609,150400
2016-10-10,8735.349609,8745.799805,8703.950195,8708.799805,8708.799805,108400
2016-10-13,8671.500000,8681.549805,8541.349609,8573.349609,8573.349609,212300
2016-10-14,8594.000000,8604.450195,8549.799805,8583.400391,8583.400391,162800
2016-10-17,8612.950195,8615.400391,8506.150391,8520.400391,8520.400391,197400
2016-10-18,8556.049805,8685.099609,8555.900391,8677.900391,8677.900391,216600
2016-10-19,8697.500000,8698.750000,8636.700195,8659.099609,8659.099609,172100
2016-10-20,8693.349609,8727.000000,8678.299805,8699.400391,8699.400391,161000
2016-10-21,8708.599609,8709.099609,8652.049805,8693.049805,8693.049805,157300
2016-10-24,8709.849609,8736.950195,8684.150391,8708.950195,8708.950195,157100
2016-10-25,8721.700195,8722.650391,8663.450195,8691.299805,8691.299805,189800
2016-10-26,8657.299805,8657.299805,8596.599609,8615.250000,8615.250000,219300
2016-10-27,8607.099609,8624.849609,8550.250000,8615.250000,8615.250000,242800
2016-10-28,8625.000000,8653.750000,8581.750000,8638.000000,8638.000000,175500
2016-11-01,8653.150391,8669.599609,8614.500000,8626.250000,8626.250000,165000
2016-11-02,8542.799805,8549.500000,8504.849609,8514.000000,8514.000000,155300
2016-11-03,8499.849609,8537.650391,8476.150391,8484.950195,8484.950195,170500
2016-11-04,8503.599609,8504.000000,8400.250000,8433.750000,8433.750000,224800
2016-11-07,8535.750000,8535.849609,8481.450195,8497.049805,8497.049805,172800
2016-11-08,8540.000000,8559.400391,8480.099609,8543.549805,8543.549805,195700
2016-11-09,8067.500000,8476.200195,8002.250000,8432.000000,8432.000000,314300
2016-11-10,8555.599609,8598.450195,8510.700195,8525.750000,8525.750000,263100
2016-11-11,8456.650391,8460.599609,8284.950195,8296.299805,8296.299805,266900
2016-11-15,8284.849609,8288.549805,8093.200195,8108.450195,8108.450195,359200
2016-11-16,8205.650391,8210.049805,8089.399902,8111.600098,8111.600098,269500
2016-11-17,8105.100098,8151.250000,8060.299805,8079.950195,8079.950195,191300
2016-11-18,8097.549805,8128.950195,8048.299805,8074.100098,8074.100098,161200
2016-11-21,8102.100098,8102.450195,7916.399902,7929.100098,7929.100098,218800
2016-11-22,7989.149902,8019.049805,7938.149902,8002.299805,8002.299805,210200
2016-11-23,8051.200195,8055.200195,7973.100098,8033.299805,8033.299805,181000
2016-11-24,8011.799805,8024.850098,7952.549805,7965.500000,7965.500000,260500
2016-11-25,8007.950195,8122.250000,7976.750000,8114.299805,8114.299805,177900
2016-11-28,8080.649902,8146.500000,8066.500000,8126.899902,8126.899902,189700
2016-11-29,8131.549805,8197.349609,8128.700195,8142.149902,8142.149902,189700
2016-11-30,8172.149902,8234.250000,8139.250000,8224.500000,8224.500000,248000
2016-12-01,8244.000000,8250.799805,8185.049805,8192.900391,8192.900391,157700
2016-12-02,8153.549805,8159.299805,8070.049805,8086.799805,8086.799805,171500
2016-12-05,8088.750000,8141.899902,8056.850098,8128.750000,8128.750000,126500
2016-12-06,8153.149902,8178.700195,8130.850098,8143.149902,8143.149902,115300
2016-12-07,8168.399902,8190.450195,8077.500000,8102.049805,8102.049805,169800
2016-12-08,8152.100098,8256.250000,8151.750000,8246.849609,8246.849609,142500
2016-12-09,8271.700195,8274.950195,8241.950195,8261.750000,8261.750000,149700
2016-12-12,8230.650391,8230.650391,8154.450195,8170.799805,8170.799805,108100
2016-12-13,8196.150391,8228.849609,8155.799805,8221.799805,8221.799805,184000
2016-12-14,8229.349609,8229.400391,8165.100098,8182.450195,8182.450195,144600
2016-12-15,8128.399902,8225.900391,8121.950195,8153.600098,8153.600098,181800
2016-12-16,8178.200195,8178.700195,8127.450195,8139.450195,8139.450195,203000
2016-12-19,8126.000000,8132.500000,8094.850098,8104.350098,8104.350098,107400
2016-12-20,8110.600098,8124.100098,8062.750000,8082.399902,8082.399902,128000
2016-12-21,8105.850098,8112.549805,8053.250000,8061.299805,8061.299805,123700
2016-12-22,8043.850098,8046.450195,7964.950195,7979.100098,7979.100098,122600
2016-12-23,7972.500000,8022.600098,7942.049805,7985.750000,7985.750000,124100
2016-12-26,7965.100098,7970.049805,7893.799805,7908.250000,7908.250000,106900
2016-12-27,7915.049805,8044.649902,7903.700195,8032.850098,8032.850098,118800
2016-12-28,8047.549805,8100.549805,8028.399902,8034.850098,8034.850098,126700
2016-12-29,8030.600098,8111.100098,8020.799805,8103.600098,8103.600098,178500
2016-12-30,8119.649902,8197.000000,8114.750000,8185.799805,8185.799805,127600
2017-01-02,8210.099609,8212.000000,8133.799805,8179.500000,8179.500000,118300
2017-01-03,8196.049805,8219.099609,8148.600098,8192.250000,8192.250000,127300
2017-01-04,8202.650391,8218.500000,8180.899902,8190.500000,8190.500000,132400
2017-01-05,8226.650391,8282.650391,8223.700195,8273.799805,8273.799805,159100
2017-01-06,8281.849609,8306.849609,8233.250000,8243.799805,8243.799805,139400
2017-01-09,8259.349609,8263.000000,8227.750000,8236.049805,8236.049805,99100
2017-01-10,8262.700195,8293.799805,8261.000000,8288.599609,8288.599609,142900
2017-01-11,8327.799805,8389.000000,8322.250000,8380.650391,8380.650391,186500
2017-01-12,8391.049805,8417.200195,8382.299805,8407.200195,8407.200195,172600
2017-01-13,8457.650391,8461.049805,8373.150391,8400.349609,8400.349609,185300
2017-01-16,8390.950195,8426.700195,8374.400391,8412.799805,8412.799805,124100
2017-01-17,8415.049805,8440.900391,8378.299805,8398.000000,8398.000000,122000
2017-01-18,8403.849609,8460.299805,8397.400391,8417.000000,8417.000000,163800
2017-01-19,8418.400391,8445.150391,8404.049805,8435.099609,8435.099609,165900
2017-01-20,8404.349609,8423.650391,8340.950195,8349.349609,8349.349609,202600
2017-01-23,8329.599609,8404.150391,8327.200195,8391.500000,8391.500000,195000
2017-01-24,8407.049805,8480.950195,8398.150391,8475.799805,8475.799805,179200
2017-01-25,8499.450195,8612.599609,8493.950195,8602.750000,8602.750000,292500
2017-01-27,8610.500000,8672.700195,8606.900391,8641.250000,8641.250000,275400
2017-01-30,8635.549805,8662.599609,8617.750000,8632.750000,8632.750000,304700
2017-01-31,8629.450195,8631.750000,8552.400391,8561.299805,8561.299805,521000
2017-02-01,8570.349609,8722.400391,8537.500000,8716.400391,8716.400391,327700
2017-02-02,8724.750000,8757.599609,8685.799805,8734.250000,8734.250000,283500
2017-02-03,8735.150391,8748.250000,8707.750000,8740.950195,8740.950195,191000
2017-02-06,8785.450195,8814.099609,8770.200195,8801.049805,8801.049805,194400
2017-02-07,8805.700195,8809.299805,8741.049805,8768.299805,8768.299805,226300
2017-02-08,8774.549805,8791.250000,8715.000000,8769.049805,8769.049805,218700
2017-02-09,8795.549805,8821.400391,8724.099609,8778.400391,8778.400391,187500
2017-02-10,8812.349609,8822.099609,8771.200195,8793.549805,8793.549805,225900
2017-02-13,8819.799805,8826.900391,8754.200195,8805.049805,8805.049805,204900
2017-02-14,8819.900391,8820.450195,8772.500000,8792.299805,8792.299805,188300
2017-02-15,8778.950195,8807.900391,8712.849609,8724.700195,8724.700195,216100
2017-02-16,8739.000000,8783.950195,8719.599609,8778.000000,8778.000000,184600
2017-02-17,8883.700195,8896.450195,8804.250000,8821.700195,8821.700195,298300
2017-02-20,8818.549805,8886.250000,8809.799805,8879.200195,8879.200195,167800
2017-02-21,8890.750000,8920.799805,8860.950195,8907.849609,8907.849609,175700
2017-02-22,8931.599609,8960.750000,8905.250000,8926.900391,8926.900391,247100
2017-02-23,8956.400391,8982.150391,8927.549805,8939.500000,8939.500000,377200
2017-02-27,8943.700195,8951.799805,8888.650391,8896.700195,8896.700195,189900
2017-02-28,8898.950195,8914.750000,8867.599609,8879.599609,8879.599609,293600
2017-03-01,8904.400391,8960.799805,8898.599609,8945.799805,8945.799805,205900
2017-03-02,8982.849609,8992.500000,8879.799805,8899.750000,8899.750000,218800
2017-03-03,8883.500000,8907.099609,8860.099609,8897.549805,8897.549805,202600
2017-03-06,8915.099609,8967.799805,8914.000000,8963.450195,8963.450195,174800
2017-03-07,8977.750000,8977.849609,8932.799805,8946.900391,8946.900391,173400
2017-03-08,8950.700195,8957.049805,8891.950195,8924.299805,8924.299805,177800
2017-03-09,8914.500000,8945.799805,8899.500000,8927.000000,8927.000000,171500
2017-03-10,8953.700195,8975.700195,8903.950195,8934.549805,8934.549805,152700
2017-03-14,9091.650391,9122.750000,9060.500000,9087.000000,9087.000000,270300
2017-03-15,9086.849609,9106.549805,9075.500000,9084.799805,9084.799805,240600
2017-03-16,9129.650391,9158.450195,9128.549805,9153.700195,9153.700195,208600
2017-03-17,9207.799805,9218.400391,9147.599609,9160.049805,9160.049805,286700
2017-03-20,9166.950195,9167.599609,9116.299805,9126.849609,9126.849609,332100
2017-03-21,9133.950195,9147.750000,9087.200195,9121.500000,9121.500000,247700
2017-03-22,9047.200195,9072.900391,9019.299805,9030.450195,9030.450195,232300
2017-03-23,9048.750000,9099.049805,9048.599609,9086.299805,9086.299805,191800
2017-03-24,9104.000000,9133.549805,9089.400391,9108.000000,9108.000000,203700
2017-03-27,9093.450195,9094.849609,9024.650391,9045.200195,9045.200195,202700
2017-03-28,9081.500000,9110.400391,9079.799805,9100.799805,9100.799805,183300
2017-03-29,9128.700195,9153.150391,9109.099609,9143.799805,9143.799805,243400
2017-03-30,9142.599609,9183.150391,9136.349609,9173.750000,9173.750000,323400
2017-03-31,9158.900391,9191.700195,9152.099609,9173.750000,9173.750000,190900
2017-04-03,9220.599609,9245.349609,9192.400391,9237.849609,9237.849609,139100
2017-04-05,9264.400391,9273.900391,9215.400391,9265.150391,9265.150391,184800
2017-04-06,9245.799805,9267.950195,9218.849609,9261.950195,9261.950195,186100
2017-04-07,9223.700195,9250.500000,9188.099609,9198.299805,9198.299805,190000
2017-04-10,9225.599609,9225.650391,9174.849609,9181.450195,9181.450195,135800
2017-04-11,9184.549805,9242.700195,9172.849609,9237.000000,9237.000000,200100
2017-04-12,9242.500000,9246.400391,9161.799805,9203.450195,9203.450195,161800
2017-04-13,9202.500000,9202.650391,9144.950195,9150.799805,9150.799805,166500
2017-04-17,9144.750000,9160.000000,9120.250000,9139.299805,9139.299805,0
2017-04-18,9163.000000,9217.900391,9095.450195,9105.150391,9105.150391,174200
2017-04-19,9112.200195,9120.500000,9075.150391,9103.500000,9103.500000,173700
2017-04-20,9108.099609,9143.900391,9102.650391,9136.400391,9136.400391,170300
2017-04-21,9179.099609,9183.650391,9088.750000,9119.400391,9119.400391,155200
2017-04-24,9135.349609,9225.400391,9130.549805,9217.950195,9217.950195,167700
2017-04-25,9273.049805,9309.200195,9250.349609,9306.599609,9306.599609,168700
2017-04-26,9336.200195,9367.000000,9301.349609,9351.849609,9351.849609,185700
2017-04-27,9359.150391,9367.150391,9322.650391,9342.150391,9342.150391,209400
2017-04-28,9340.950195,9342.650391,9282.250000,9304.049805,9304.049805,162200
2017-05-02,9339.849609,9352.549805,9269.900391,9313.799805,9313.799805,161600
2017-05-03,9344.700195,9346.299805,9298.400391,9311.950195,9311.950195,151600
2017-05-04,9360.950195,9365.650391,9323.250000,9359.900391,9359.900391,269600
2017-05-05,9374.549805,9377.099609,9272.000000,9285.299805,9285.299805,231900
2017-05-08,9311.450195,9338.700195,9297.950195,9314.049805,9314.049805,174300
2017-05-09,9337.349609,9338.950195,9307.700195,9316.849609,9316.849609,132300
2017-05-10,9339.650391,9414.750000,9336.000000,9407.299805,9407.299805,152700
2017-05-11,9448.599609,9450.650391,9411.299805,9422.400391,9422.400391,171100
2017-05-12,9436.650391,9437.750000,9372.549805,9400.900391,9400.900391,154300
2017-05-15,9433.549805,9449.250000,9423.099609,9445.400391,9445.400391,140800
2017-05-16,9461.000000,9517.200195,9456.349609,9512.250000,9512.250000,166500
2017-05-17,9517.599609,9532.599609,9486.099609,9525.750000,9525.750000,205500
2017-05-18,9453.200195,9489.099609,9418.099609,9429.450195,9429.450195,193300
2017-05-19,9469.900391,9505.750000,9390.750000,9427.900391,9427.900391,252100
2017-05-22,9480.250000,9498.650391,9427.900391,9438.250000,9438.250000,196800
2017-05-23,9445.049805,9448.049805,9370.000000,9386.150391,9386.150391,224400
2017-05-24,9410.900391,9431.900391,9341.650391,9360.549805,9360.549805,211800
2017-05-25,9384.049805,9523.299805,9379.200195,9509.750000,9509.750000,289200
2017-05-26,9507.750000,9604.900391,9495.400391,9595.099609,9595.099609,218800
2017-05-29,9560.049805,9637.750000,9547.700195,9604.900391,9604.900391,235000
2017-05-30,9590.650391,9635.299805,9581.200195,9624.549805,9624.549805,193900
2017-05-31,9636.549805,9649.599609,9609.250000,9621.250000,9621.250000,414300
2017-06-01,9603.549805,9634.650391,9589.900391,9616.099609,9616.099609,176100
2017-06-02,9657.150391,9673.500000,9637.450195,9653.500000,9653.500000,162200
2017-06-05,9656.299805,9687.200195,9640.700195,9675.099609,9675.099609,127700
2017-06-06,9704.250000,9709.299805,9630.200195,9637.150391,9637.150391,145900
2017-06-07,9663.950195,9678.549805,9630.549805,9663.900391,9663.900391,160700
2017-06-08,9682.400391,9688.700195,9641.500000,9647.250000,9647.250000,155400
2017-06-09,9638.549805,9676.250000,9608.150391,9668.250000,9668.250000,159000
2017-06-12,9646.700195,9647.049805,9598.500000,9616.400391,9616.400391,141400
2017-06-13,9615.549805,9654.150391,9595.400391,9606.900391,9606.900391,129700
2017-06-14,9621.549805,9627.400391,9580.450195,9618.150391,9618.150391,181800
2017-06-15,9617.900391,9621.400391,9560.799805,9578.049805,9578.049805,171100
2017-06-16,9595.450195,9615.849609,9565.500000,9588.049805,9588.049805,213200
2017-06-19,9626.400391,9673.299805,9614.900391,9657.549805,9657.549805,141700
2017-06-20,9670.500000,9676.500000,9643.750000,9653.500000,9653.500000,159500
2017-06-21,9648.099609,9650.450195,9608.599609,9633.599609,9633.599609,144000
2017-06-22,9642.650391,9698.849609,9617.750000,9630.000000,9630.000000,198800
2017-06-23,9643.250000,9647.650391,9565.299805,9574.950195,9574.950195,175200
2017-06-27,9594.049805,9615.400391,9473.450195,9511.400391,9511.400391,203300
2017-06-28,9520.200195,9522.500000,9474.349609,9491.250000,9491.250000,172400
2017-06-29,9522.950195,9575.799805,9493.799805,9504.099609,9504.099609,259300
2017-06-30,9478.500000,9535.799805,9448.750000,9520.900391,9520.900391,179600
2017-07-03,9587.950195,9624.000000,9543.549805,9615.000000,9615.000000,183000
2017-07-04,9645.900391,9650.650391,9595.500000,9613.299805,9613.299805,144800
2017-07-05,9619.750000,9643.650391,9607.349609,9637.599609,9637.599609,130800
2017-07-06,9653.599609,9700.700195,9639.950195,9674.549805,9674.549805,147400
2017-07-07,9670.349609,9684.250000,9642.650391,9665.799805,9665.799805,141800
2017-07-10,9719.299805,9782.150391,9646.450195,9771.049805,9771.049805,37500
2017-07-11,9797.450195,9830.049805,9778.849609,9786.049805,9786.049805,179700
2017-07-12,9807.299805,9824.950195,9787.700195,9816.099609,9816.099609,145500
2017-07-13,9855.799805,9897.250000,9853.450195,9891.700195,9891.700195,181300
2017-07-14,9913.299805,9913.299805,9845.450195,9886.349609,9886.349609,159600
2017-07-17,9908.150391,9928.200195,9894.700195,9915.950195,9915.950195,163500
2017-07-18,9832.700195,9885.349609,9792.049805,9827.150391,9827.150391,293900
2017-07-19,9855.950195,9905.049805,9851.650391,9899.599609,9899.599609,200200
2017-07-20,9920.200195,9922.549805,9863.450195,9873.299805,9873.299805,161100
2017-07-21,9899.599609,9924.700195,9838.000000,9915.250000,9915.250000,187500
2017-07-24,9936.799805,9982.049805,9919.599609,9966.400391,9966.400391,0
2017-07-25,10010.549805,10011.299805,9949.099609,9964.549805,9964.549805,185500
2017-07-26,9983.650391,10025.950195,9965.950195,10020.650391,10020.650391,197600
2017-07-27,10063.250000,10114.849609,10005.500000,10020.549805,10020.549805,287900
2017-07-28,9996.549805,10026.049805,9944.500000,10014.500000,10014.500000,191600
2017-07-31,10034.700195,10085.900391,10016.950195,10077.099609,10077.099609,237700
2017-08-01,10101.049805,10128.599609,10065.750000,10114.650391,10114.650391,184300
2017-08-02,10136.299805,10137.849609,10054.200195,10081.500000,10081.500000,161500
2017-08-03,10081.150391,10081.150391,9998.250000,10013.650391,10013.650391,192700
2017-08-04,10008.599609,10075.250000,9988.349609,10066.400391,10066.400391,178600
2017-08-07,10074.799805,10088.099609,10046.349609,10057.400391,10057.400391,137400
2017-08-08,10068.349609,10083.799805,9947.000000,9978.549805,9978.549805,203300
2017-08-09,9961.150391,9969.799805,9893.049805,9908.049805,9908.049805,169200
2017-08-10,9872.849609,9892.650391,9776.200195,9820.250000,9820.250000,235500
2017-08-11,9712.150391,9771.650391,9685.549805,9710.799805,9710.799805,285900
2017-08-14,9755.750000,9818.299805,9752.099609,9794.150391,9794.150391,195600
2017-08-16,9825.849609,9903.950195,9773.849609,9897.299805,9897.299805,219500
2017-08-17,9945.549805,9947.799805,9883.750000,9904.150391,9904.150391,197600
2017-08-18,9865.950195,9865.950195,9783.650391,9837.400391,9837.400391,246300
2017-08-21,9864.250000,9884.349609,9740.099609,9754.349609,9754.349609,205300
2017-08-22,9815.750000,9828.450195,9752.599609,9765.549805,9765.549805,183600
2017-08-23,9803.049805,9857.900391,9786.750000,9852.500000,9852.500000,168600
2017-08-24,9881.200195,9881.500000,9848.849609,9857.049805,9857.049805,184700
2017-08-28,9907.150391,9925.750000,9882.000000,9912.799805,9912.799805,159600
2017-08-29,9886.400391,9887.349609,9783.750000,9796.049805,9796.049805,173300
2017-08-30,9859.500000,9909.450195,9850.799805,9884.400391,9884.400391,157800
2017-08-31,9905.700195,9925.099609,9856.950195,9917.900391,9917.900391,327700
2017-09-01,9937.650391,9983.450195,9909.849609,9974.400391,9974.400391,157800
2017-09-04,9984.150391,9988.400391,9861.000000,9912.849609,9912.849609,148800
2017-09-05,9933.250000,9963.099609,9901.049805,9952.200195,9952.200195,139200
2017-09-06,9899.250000,9931.549805,9882.549805,9916.200195,9916.200195,149200
2017-09-07,9945.849609,9964.849609,9917.200195,9929.900391,9929.900391,188800
2017-09-08,9958.650391,9963.599609,9913.299805,9934.799805,9934.799805,163600
2017-09-11,9971.750000,10028.650391,9968.799805,10006.049805,10006.049805,173000
2017-09-12,10056.849609,10097.549805,10028.049805,10093.049805,10093.049805,182600
2017-09-13,10099.250000,10131.950195,10063.150391,10079.299805,10079.299805,215000
2017-09-14,10107.400391,10126.500000,10070.349609,10086.599609,10086.599609,225600
2017-09-15,10062.349609,10115.150391,10043.650391,10085.400391,10085.400391,266600
2017-09-18,10133.099609,10171.700195,10131.299805,10153.099609,10153.099609,156100
2017-09-19,10175.599609,10178.950195,10129.950195,10147.549805,10147.549805,187500
2017-09-20,10160.950195,10171.049805,10134.200195,10141.150391,10141.150391,199400
2017-09-21,10139.599609,10158.900391,10058.599609,10121.900391,10121.900391,191800
2017-09-22,10094.349609,10095.049805,9952.799805,9964.400391,9964.400391,226600
2017-09-25,9960.099609,9960.500000,9816.049805,9872.599609,9872.599609,221400
2017-09-26,9875.250000,9891.349609,9813.000000,9871.500000,9871.500000,190900
2017-09-27,9920.599609,9921.049805,9714.400391,9735.750000,9735.750000,200100
2017-09-28,9736.400391,9789.200195,9687.549805,9768.950195,9768.950195,385000
2017-09-29,9814.299805,9854.000000,9775.349609,9788.599609,9788.599609,196300
2017-10-03,9893.299805,9895.400391,9831.049805,9859.500000,9859.500000,162800
2017-10-04,9884.349609,9938.299805,9850.650391,9914.900391,9914.900391,156200
2017-10-05,9927.000000,9945.950195,9881.849609,9888.700195,9888.700195,147800
2017-10-06,9908.150391,9989.349609,9906.599609,9979.700195,9979.700195,195800
2017-10-09,9988.200195,10015.750000,9959.450195,9988.750000,9988.750000,143900
2017-10-10,10013.700195,10034.000000,10002.299805,10016.950195,10016.950195,148600
2017-10-11,10042.599609,10067.250000,9955.799805,9984.799805,9984.799805,189700
2017-10-12,10011.200195,10104.450195,9977.099609,10096.400391,10096.400391,200900
2017-10-13,10123.700195,10191.900391,10120.099609,10167.450195,10167.450195,230100
2017-10-16,10207.400391,10242.950195,10175.099609,10230.849609,10230.849609,203000
2017-10-17,10227.650391,10251.849609,10212.599609,10234.450195,10234.450195,195700
2017-10-18,10209.400391,10236.450195,10175.750000,10210.849609,10210.849609,254200
2017-10-19,10210.349609,10211.950195,10123.349609,10146.549805,10146.549805,30200
2017-10-23,10176.650391,10224.150391,10124.500000,10184.849609,10184.849609,218100
2017-10-24,10218.549805,10237.750000,10182.400391,10207.700195,10207.700195,217200
2017-10-25,10321.150391,10340.549805,10240.900391,10295.349609,10295.349609,594200
2017-10-26,10291.799805,10355.650391,10271.849609,10343.799805,10343.799805,429700
2017-10-27,10362.299805,10366.150391,10311.299805,10323.049805,10323.049805,312700
2017-10-30,10353.849609,10384.500000,10344.299805,10363.650391,10363.650391,236900
2017-10-31,10364.900391,10367.700195,10323.950195,10335.299805,10335.299805,232600
2017-11-01,10390.349609,10451.650391,10383.049805,10440.500000,10440.500000,260300
2017-11-02,10440.500000,10453.000000,10412.549805,10423.799805,10423.799805,201500
2017-11-03,10461.549805,10461.700195,10403.599609,10452.500000,10452.500000,199900
2017-11-06,10431.750000,10490.450195,10413.750000,10451.799805,10451.799805,193600
2017-11-07,10477.150391,10485.750000,10340.799805,10350.150391,10350.150391,286900
2017-11-08,10361.950195,10384.250000,10285.500000,10303.150391,10303.150391,274500
2017-11-09,10358.650391,10368.450195,10266.950195,10308.950195,10308.950195,240200
2017-11-10,10304.349609,10344.950195,10254.099609,10321.750000,10321.750000,279400
2017-11-13,10322.000000,10334.150391,10216.250000,10224.950195,10224.950195,210300
2017-11-14,10223.400391,10248.000000,10175.549805,10186.599609,10186.599609,305000
2017-11-15,10171.950195,10175.450195,10094.000000,10118.049805,10118.049805,207400
2017-11-16,10152.900391,10232.250000,10139.200195,10214.750000,10214.750000,182600
2017-11-17,10324.549805,10343.599609,10268.049805,10283.599609,10283.599609,203300
2017-11-20,10287.200195,10309.849609,10261.500000,10298.750000,10298.750000,147200
2017-11-21,10329.250000,10358.700195,10315.049805,10326.900391,10326.900391,186100
2017-11-22,10350.799805,10368.700195,10309.549805,10342.299805,10342.299805,157600
2017-11-23,10358.450195,10374.299805,10307.299805,10348.750000,10348.750000,153000
2017-11-24,10366.799805,10404.500000,10362.250000,10389.700195,10389.700195,129200
2017-11-27,10361.049805,10407.150391,10340.200195,10399.549805,10399.549805,141900
2017-11-28,10387.900391,10409.549805,10355.200195,10370.250000,10370.250000,196000
2017-11-29,10376.650391,10392.950195,10345.900391,10361.299805,10361.299805,152500
2017-11-30,10332.700195,10332.700195,10211.250000,10226.549805,10226.549805,342500
2017-12-01,10263.700195,10272.700195,10108.549805,10121.799805,10121.799805,143400
2017-12-04,10175.049805,10179.200195,10095.700195,10127.750000,10127.750000,148600
2017-12-05,10118.250000,10147.950195,10069.099609,10118.250000,10118.250000,155500
2017-12-06,10088.799805,10104.200195,10033.349609,10044.099609,10044.099609,166100
2017-12-07,10063.450195,10182.650391,10061.900391,10166.700195,10166.700195,166200
2017-12-08,10198.450195,10270.849609,10195.250000,10265.650391,10265.650391,200000
2017-12-11,10310.500000,10329.200195,10282.049805,10322.250000,10322.250000,147400
2017-12-12,10324.900391,10326.099609,10230.200195,10240.150391,10240.150391,175100
2017-12-13,10236.599609,10296.549805,10169.849609,10192.950195,10192.950195,181600
2017-12-14,10229.299805,10276.099609,10141.549805,10252.099609,10252.099609,154300
2017-12-15,10345.650391,10373.099609,10319.650391,10333.250000,10333.250000,255100
2017-12-18,10263.099609,10443.549805,10074.799805,10388.750000,10388.750000,230400
2017-12-19,10414.799805,10472.200195,10406.000000,10463.200195,10463.200195,169100
2017-12-20,10494.400391,10494.450195,10437.150391,10444.200195,10444.200195,175200
2017-12-21,10473.950195,10473.950195,10426.900391,10440.299805,10440.299805,151900
2017-12-22,10457.299805,10501.099609,10448.250000,10493.000000,10493.000000,138800
2017-12-26,10512.299805,10545.450195,10477.950195,10531.500000,10531.500000,155600
2017-12-27,10531.049805,10552.400391,10469.250000,10490.750000,10490.750000,165200
2017-12-28,10498.200195,10534.549805,10460.450195,10477.900391,10477.900391,272900
2017-12-29,10492.349609,10538.700195,10488.650391,10530.700195,10530.700195,152000
2018-01-01,null,null,null,null,null,null
2018-01-02,10477.549805,10495.200195,10404.650391,10442.200195,10442.200195,153400
2018-01-03,10482.650391,10503.599609,10429.549805,10443.200195,10443.200195,167300
2018-01-04,10469.400391,10513.000000,10441.450195,10504.799805,10504.799805,174900
2018-01-05,10534.250000,10566.099609,10520.099609,10558.849609,10558.849609,180900
2018-01-08,10591.700195,10631.200195,10588.549805,10623.599609,10623.599609,169000
2018-01-09,10645.099609,10659.150391,10603.599609,10637.000000,10637.000000,205000
2018-01-10,10652.049805,10655.500000,10592.700195,10632.200195,10632.200195,176400
2018-01-11,10637.049805,10664.599609,10612.349609,10651.200195,10651.200195,153800
2018-01-12,10682.549805,10690.400391,10597.099609,10681.250000,10681.250000,175200
2018-01-15,10718.500000,10782.650391,10713.799805,10741.549805,10741.549805,175900
2018-01-16,10761.500000,10762.349609,10687.849609,10700.450195,10700.450195,211000
2018-01-17,10702.450195,10803.000000,10666.750000,10788.549805,10788.549805,252700
2018-01-18,10873.400391,10887.500000,10782.400391,10817.000000,10817.000000,312000
2018-01-19,10829.200195,10906.849609,10793.900391,10894.700195,10894.700195,207600
2018-01-22,10883.200195,10975.099609,10881.400391,10966.200195,10966.200195,231600
2018-01-23,10997.400391,11092.900391,10994.549805,11083.700195,11083.700195,284600
2018-01-24,11069.349609,11110.099609,11046.150391,11086.000000,11086.000000,283400
2018-01-25,11095.599609,11095.599609,11009.200195,11069.650391,11069.650391,330300
2018-01-29,11079.349609,11171.549805,11075.950195,11130.400391,11130.400391,241700
2018-01-30,11120.849609,11121.099609,11033.900391,11049.650391,11049.650391,228000
2018-01-31,11018.799805,11058.500000,10979.299805,11027.700195,11027.700195,245900
2018-02-01,11044.549805,11117.349609,10878.799805,11016.900391,11016.900391,306200
2018-02-02,10938.200195,10954.950195,10736.099609,10760.599609,10760.599609,282700
2018-02-05,10604.299805,10702.750000,10586.799805,10666.549805,10666.549805,240100
2018-02-06,10295.150391,10594.150391,10276.299805,10498.250000,10498.250000,266500
2018-02-07,10607.200195,10614.000000,10446.400391,10476.700195,10476.700195,250400
2018-02-08,10518.500000,10637.799805,10479.549805,10576.849609,10576.849609,232200
2018-02-09,10416.500000,10480.200195,10398.200195,10454.950195,10454.950195,191600
2018-02-12,10518.200195,10555.500000,10485.400391,10539.750000,10539.750000,217400
2018-02-14,10585.750000,10590.549805,10456.650391,10500.900391,10500.900391,229200
2018-02-15,10537.900391,10618.099609,10511.049805,10545.500000,10545.500000,210600
2018-02-16,10596.200195,10612.900391,10434.049805,10452.299805,10452.299805,184300
2018-02-19,10488.900391,10489.349609,10302.750000,10378.400391,10378.400391,187300
2018-02-20,10391.000000,10429.349609,10347.650391,10360.400391,10360.400391,187700
2018-02-21,10426.000000,10426.099609,10349.599609,10397.450195,10397.450195,234100
2018-02-22,10354.349609,10397.549805,10340.650391,10382.700195,10382.700195,313600
2018-02-23,10408.099609,10499.099609,10396.650391,10491.049805,10491.049805,210600
2018-02-26,10526.549805,10592.950195,10520.200195,10582.599609,10582.599609,171900
2018-02-27,10615.200195,10631.650391,10537.250000,10554.299805,10554.299805,187500
2018-02-28,10488.950195,10535.500000,10461.549805,10492.849609,10492.849609,286000
2018-03-01,10479.950195,10525.500000,10447.150391,10458.349609,10458.349609,176000
2018-03-05,10428.299805,10428.700195,10323.900391,10358.849609,10358.849609,194000
2018-03-06,10420.500000,10441.349609,10215.900391,10249.250000,10249.250000,222900
2018-03-07,10232.950195,10243.349609,10141.549805,10154.200195,10154.200195,249500
2018-03-08,10216.250000,10270.349609,10146.400391,10242.650391,10242.650391,226400
2018-03-09,10271.299805,10296.700195,10211.900391,10226.849609,10226.849609,186500
2018-03-12,10301.599609,10433.650391,10295.450195,10421.400391,10421.400391,216400
2018-03-13,10389.500000,10478.599609,10377.849609,10426.849609,10426.849609,266700
2018-03-14,10393.049805,10420.349609,10336.299805,10410.900391,10410.900391,181400
2018-03-15,10405.450195,10420.000000,10346.200195,10360.150391,10360.150391,173900
2018-03-16,10345.150391,10346.299805,10180.250000,10195.150391,10195.150391,328500
2018-03-19,10215.349609,10224.549805,10075.299805,10094.250000,10094.250000,210200
2018-03-20,10051.549805,10155.650391,10049.099609,10124.349609,10124.349609,203000
2018-03-21,10181.950195,10227.299805,10132.950195,10155.250000,10155.250000,204800
2018-03-22,10167.500000,10207.849609,10105.400391,10114.750000,10114.750000,230500
2018-03-23,9968.799805,10027.700195,9951.900391,9998.049805,9998.049805,285700
2018-03-26,9989.150391,10143.500000,9958.549805,10130.650391,10130.650391,262600
2018-03-27,10188.000000,10207.900391,10139.650391,10184.150391,10184.150391,225700
2018-03-28,10143.599609,10158.349609,10096.900391,10113.700195,10113.700195,344400
2018-04-02,10151.650391,10220.099609,10127.750000,10211.799805,10211.799805,225400
2018-04-03,10186.849609,10255.349609,10171.049805,10245.000000,10245.000000,205300
2018-04-04,10274.599609,10279.849609,10111.299805,10128.400391,10128.400391,231100
2018-04-05,10228.450195,10331.799805,10227.450195,10325.150391,10325.150391,236800
2018-04-06,10322.750000,10350.450195,10290.849609,10331.599609,10331.599609,200200
2018-04-09,10333.700195,10397.700195,10328.500000,10379.349609,10379.349609,221600
2018-04-10,10412.900391,10424.849609,10381.500000,10402.250000,10402.250000,251700
2018-04-11,10428.150391,10428.150391,10355.599609,10417.150391,10417.150391,250400
2018-04-12,10410.650391,10469.900391,10395.250000,10458.650391,10458.650391,238600
2018-04-13,10495.299805,10519.900391,10451.450195,10480.599609,10480.599609,213100
2018-04-16,10398.299805,10540.150391,10396.349609,10528.349609,10528.349609,195000
2018-04-17,10557.299805,10560.450195,10495.650391,10548.700195,10548.700195,206100
2018-04-18,10578.900391,10594.200195,10509.700195,10526.200195,10526.200195,205400
2018-04-19,10563.650391,10572.200195,10546.200195,10565.299805,10565.299805,262600
2018-04-20,10560.349609,10582.349609,10527.450195,10564.049805,10564.049805,244600
2018-04-23,10592.799805,10638.349609,10514.950195,10584.700195,10584.700195,194200
2018-04-24,10578.099609,10636.799805,10569.000000,10614.349609,10614.349609,219200
2018-04-25,10612.400391,10612.599609,10536.450195,10570.549805,10570.549805,189200
2018-04-26,10586.500000,10628.400391,10559.650391,10617.799805,10617.799805,335100
2018-04-27,10651.650391,10719.799805,10647.549805,10692.299805,10692.299805,0
2018-04-30,10705.750000,10759.000000,10704.599609,10739.349609,10739.349609,173800
2018-05-02,10783.849609,10784.650391,10689.799805,10718.049805,10718.049805,229700
2018-05-03,10720.150391,10720.599609,10647.450195,10679.650391,10679.650391,185200
2018-05-04,10700.450195,10700.450195,10601.599609,10618.250000,10618.250000,186500
2018-05-07,10653.150391,10725.650391,10635.650391,10715.500000,10715.500000,168400
2018-05-08,10757.900391,10758.549805,10689.400391,10717.799805,10717.799805,269800
2018-05-09,10693.349609,10766.250000,10689.849609,10741.700195,10741.700195,215400
2018-05-10,10779.650391,10785.549805,10705.000000,10716.549805,10716.549805,192100
2018-05-11,10741.950195,10812.049805,10724.450195,10806.500000,10806.500000,203100
2018-05-14,10815.150391,10834.849609,10774.750000,10806.599609,10806.599609,171400
2018-05-15,10812.599609,10929.200195,10781.400391,10801.849609,10801.849609,254300
2018-05-16,10751.950195,10790.450195,10699.700195,10741.099609,10741.099609,231100
2018-05-17,10775.599609,10777.250000,10664.500000,10682.700195,10682.700195,214100
2018-05-18,10671.849609,10674.950195,10589.099609,10596.400391,10596.400391,223000
2018-05-21,10616.700195,10621.700195,10505.799805,10516.700195,10516.700195,0
2018-05-22,10518.450195,10558.599609,10490.549805,10536.700195,10536.700195,241700
2018-05-23,10521.099609,10533.549805,10417.799805,10430.349609,10430.349609,290900
2018-05-24,10464.849609,10535.150391,10419.799805,10513.849609,10513.849609,297600
2018-05-25,10533.049805,10628.049805,10524.000000,10605.150391,10605.150391,260800
2018-05-28,10648.349609,10709.799805,10640.549805,10688.650391,10688.650391,232600
2018-05-29,10689.400391,10717.250000,10616.099609,10633.299805,10633.299805,225800
2018-05-30,10579.000000,10648.700195,10558.450195,10614.349609,10614.349609,238700
2018-05-31,10670.099609,10763.799805,10620.400391,10736.150391,10736.150391,610300
2018-06-01,10738.450195,10764.750000,10681.500000,10696.200195,10696.200195,220600
2018-06-04,10765.950195,10770.299805,10618.349609,10628.500000,10628.500000,203800
2018-06-05,10630.700195,10633.150391,10550.900391,10593.150391,10593.150391,167700
2018-06-06,10603.450195,10698.349609,10587.500000,10684.650391,10684.650391,189900
2018-06-07,10722.599609,10818.000000,10722.599609,10768.349609,10768.349609,220900
2018-06-08,10736.400391,10779.450195,10709.049805,10767.650391,10767.650391,209400
2018-06-11,10781.849609,10850.549805,10777.049805,10786.950195,10786.950195,211400
2018-06-12,10816.150391,10856.549805,10789.400391,10842.849609,10842.849609,198300
2018-06-13,10887.500000,10893.250000,10842.650391,10856.700195,10856.700195,213400
2018-06-14,10832.900391,10833.700195,10773.549805,10808.049805,10808.049805,184300
2018-06-15,10808.650391,10834.000000,10755.400391,10817.700195,10817.700195,305400
2018-06-18,10830.200195,10830.200195,10787.349609,10799.849609,10799.849609,196600
2018-06-19,10789.450195,10789.450195,10701.200195,10710.450195,10710.450195,224500
2018-06-20,10734.650391,10781.799805,10724.049805,10772.049805,10772.049805,193500
2018-06-21,10808.450195,10809.599609,10725.900391,10741.099609,10741.099609,223600
2018-06-22,10742.700195,10837.000000,10710.450195,10821.849609,10821.849609,229800
2018-06-25,10822.900391,10831.049805,10753.049805,10762.450195,10762.450195,229600
2018-06-26,10742.700195,10805.250000,10732.549805,10769.150391,10769.150391,220000
2018-06-27,10785.500000,10785.500000,10652.400391,10671.400391,10671.400391,246000
2018-06-28,10660.799805,10674.200195,10557.700195,10589.099609,10589.099609,352300
2018-06-29,10612.849609,10723.049805,10612.349609,10714.299805,10714.299805,242800
2018-07-02,10732.349609,10736.150391,10604.650391,10657.299805,10657.299805,295400
2018-07-03,10668.599609,10713.299805,10630.250000,10699.900391,10699.900391,202100
2018-07-04,10715.000000,10777.150391,10677.750000,10769.900391,10769.900391,173900
2018-07-05,10786.049805,10786.049805,10726.250000,10749.750000,10749.750000,220500
2018-07-06,10744.150391,10816.349609,10735.049805,10772.650391,10772.650391,0
2018-07-09,10838.299805,10860.349609,10807.150391,10852.900391,10852.900391,183600
2018-07-10,10902.750000,10956.900391,10876.650391,10947.250000,10947.250000,197000
2018-07-11,10956.400391,10976.650391,10923.000000,10948.299805,10948.299805,222300
2018-07-12,11006.950195,11078.299805,10999.650391,11023.200195,11023.200195,248300
2018-07-13,11056.900391,11071.349609,10999.750000,11018.900391,11018.900391,0
2018-07-16,11018.950195,11019.500000,10926.250000,10936.849609,10936.849609,210500
2018-07-17,10939.650391,11018.500000,10925.599609,11008.049805,11008.049805,210600
2018-07-18,11060.200195,11076.200195,10956.299805,10980.450195,10980.450195,225500
2018-07-19,10999.500000,11006.500000,10935.450195,10957.099609,10957.099609,215400
2018-07-20,10963.500000,11030.250000,10946.200195,11010.200195,11010.200195,187300
2018-07-23,11019.849609,11093.400391,11010.950195,11084.750000,11084.750000,229100
2018-07-24,11109.000000,11143.400391,11092.500000,11134.299805,11134.299805,205800
2018-07-25,11148.400391,11157.150391,11113.250000,11132.000000,11132.000000,205900
2018-07-26,11132.950195,11185.849609,11125.700195,11167.299805,11167.299805,365400
2018-07-27,11232.750000,11283.400391,11210.250000,11278.349609,11278.349609,314600
2018-07-30,11296.650391,11328.099609,11261.450195,11319.549805,11319.549805,278800
2018-07-31,11311.049805,11366.000000,11267.750000,11356.500000,11356.500000,256500
2018-08-01,11359.799805,11390.549805,11313.549805,11346.200195,11346.200195,269700
2018-08-02,11328.900391,11328.900391,11234.950195,11244.700195,11244.700195,210000
2018-08-03,11297.799805,11368.000000,11294.549805,11360.799805,11360.799805,218300
2018-08-06,11401.500000,11427.650391,11370.599609,11387.099609,11387.099609,203700
2018-08-07,11423.150391,11428.950195,11359.700195,11389.450195,11389.450195,226400
2018-08-08,11412.500000,11459.950195,11379.299805,11450.000000,11450.000000,210500
2018-08-09,11493.250000,11495.200195,11454.099609,11470.700195,11470.700195,302200
2018-08-10,11474.950195,11478.750000,11419.650391,11429.500000,11429.500000,0
2018-08-13,11369.599609,11406.299805,11340.299805,11355.750000,11355.750000,246900
2018-08-14,11381.700195,11452.450195,11370.799805,11435.099609,11435.099609,232600
2018-08-16,11397.150391,11449.849609,11366.250000,11385.049805,11385.049805,290600
2018-08-17,11437.150391,11486.450195,11431.799805,11470.750000,11470.750000,234700
2018-08-20,11502.099609,11565.299805,11499.650391,11551.750000,11551.750000,232600
2018-08-21,11576.200195,11581.750000,11539.599609,11570.900391,11570.900391,224200
2018-08-23,11620.700195,11620.700195,11546.700195,11582.750000,11582.750000,248500
2018-08-24,11566.599609,11604.599609,11532.000000,11557.099609,11557.099609,218800
2018-08-27,11605.849609,11700.950195,11595.599609,11691.950195,11691.950195,199500
2018-08-28,11731.950195,11760.200195,11710.500000,11738.500000,11738.500000,241900
2018-08-29,11744.950195,11753.200195,11678.849609,11691.900391,11691.900391,251600
2018-08-30,11694.750000,11698.799805,11639.700195,11676.799805,11676.799805,313800
2018-08-31,11675.849609,11727.650391,11640.099609,11680.500000,11680.500000,346500
2018-09-03,11751.799805,11751.799805,11567.400391,11582.349609,11582.349609,234400
2018-09-04,11598.750000,11602.549805,11496.849609,11520.299805,11520.299805,254800
2018-09-05,11514.849609,11542.650391,11393.849609,11476.950195,11476.950195,246100
2018-09-06,11514.150391,11562.250000,11436.049805,11536.900391,11536.900391,247900
2018-09-07,11558.250000,11603.000000,11484.400391,11589.099609,11589.099609,295900
2018-09-10,11570.250000,11573.000000,11427.299805,11438.099609,11438.099609,286700
2018-09-11,11476.849609,11479.400391,11274.000000,11287.500000,11287.500000,0
2018-09-12,11340.099609,11380.750000,11250.200195,11369.900391,11369.900391,268200
2018-09-14,11443.500000,11523.250000,11430.549805,11515.200195,11515.200195,276600
2018-09-17,11464.950195,11464.950195,11366.900391,11377.750000,11377.750000,201400
2018-09-18,11381.549805,11411.450195,11268.950195,11278.900391,11278.900391,240900
2018-09-19,11326.650391,11332.049805,11210.900391,11234.349609,11234.349609,250600
2018-09-21,11271.299805,11346.799805,10866.450195,11143.099609,11143.099609,719000
2018-09-24,11164.400391,11170.150391,10943.599609,10967.400391,10967.400391,0
2018-09-25,10969.950195,11080.599609,10882.849609,11067.450195,11067.450195,405000
2018-09-26,11145.549805,11145.549805,10993.049805,11053.799805,11053.799805,340500
2018-09-27,11079.799805,11089.450195,10953.349609,10977.549805,10977.549805,405700
2018-09-28,11008.099609,11034.099609,10850.299805,10930.450195,10930.450195,478100
2018-10-01,10930.900391,11035.650391,10821.549805,11008.299805,11008.299805,387000
2018-10-03,10982.700195,10989.049805,10843.750000,10858.250000,10858.250000,386800
2018-10-04,10754.700195,10754.700195,10547.250000,10599.250000,10599.250000,425100
2018-10-05,10514.099609,10540.650391,10261.900391,10316.450195,10316.450195,606400
2018-10-08,10310.150391,10398.349609,10198.400391,10348.049805,10348.049805,456200
2018-10-09,10390.299805,10397.599609,10279.349609,10301.049805,10301.049805,430500
2018-10-10,10331.849609,10482.349609,10318.250000,10460.099609,10460.099609,0
2018-10-11,10169.799805,10335.950195,10138.599609,10234.650391,10234.650391,483500
2018-10-12,10331.549805,10492.450195,10322.150391,10472.500000,10472.500000,343500
2018-10-15,10524.200195,10526.299805,10410.150391,10512.500000,10512.500000,259500
2018-10-16,10550.150391,10604.900391,10525.299805,10584.750000,10584.750000,265200
2018-10-17,10688.700195,10710.150391,10436.450195,10453.049805,10453.049805,284800
2018-10-19,10339.700195,10380.099609,10249.599609,10303.549805,10303.549805,357500
2018-10-22,10405.849609,10408.549805,10224.000000,10245.250000,10245.250000,297300
2018-10-23,10152.599609,10222.099609,10102.349609,10146.799805,10146.799805,302600
2018-10-24,10278.150391,10290.650391,10126.700195,10224.750000,10224.750000,351400
2018-10-25,10135.049805,10166.599609,10079.299805,10124.900391,10124.900391,0
2018-10-26,10122.349609,10128.849609,10004.549805,10030.000000,10030.000000,364300
2018-10-29,10078.099609,10275.299805,10020.349609,10250.849609,10250.849609,364400
2018-10-30,10239.400391,10285.099609,10175.349609,10198.400391,10198.400391,289800
2018-10-31,10209.549805,10396.000000,10105.099609,10386.599609,10386.599609,375000
2018-11-01,10441.700195,10441.900391,10341.900391,10380.450195,10380.450195,348500
2018-11-02,10462.299805,10606.950195,10457.700195,10553.000000,10553.000000,421200
2018-11-05,10558.750000,10558.799805,10477.000000,10524.000000,10524.000000,301900
2018-11-06,10552.000000,10600.250000,10491.450195,10530.000000,10530.000000,0
2018-11-07,10614.450195,10616.450195,10582.299805,10598.400391,10598.400391,31200
2018-11-09,10614.700195,10619.549805,10544.849609,10585.200195,10585.200195,296600
2018-11-12,10607.799805,10645.500000,10464.049805,10482.200195,10482.200195,259700
2018-11-13,10451.900391,10596.250000,10440.549805,10582.500000,10582.500000,254600
2018-11-14,10634.900391,10651.599609,10532.700195,10576.299805,10576.299805,384500
2018-11-15,10580.599609,10646.500000,10557.500000,10616.700195,10616.700195,0
2018-11-16,10644.000000,10695.150391,10631.150391,10682.200195,10682.200195,342800
2018-11-19,10731.250000,10774.700195,10688.799805,10763.400391,10763.400391,272100
2018-11-20,10740.099609,10740.849609,10640.849609,10656.200195,10656.200195,295200
2018-11-21,10670.950195,10671.299805,10562.349609,10600.049805,10600.049805,300900
2018-11-22,10612.650391,10646.250000,10512.000000,10526.750000,10526.750000,239500
2018-11-26,10568.299805,10637.799805,10489.750000,10628.599609,10628.599609,0
2018-11-27,10621.450195,10695.150391,10596.349609,10685.599609,10685.599609,0
2018-11-28,10708.750000,10757.799805,10699.849609,10728.849609,10728.849609,424500
2018-11-29,10808.700195,10883.049805,10782.349609,10858.700195,10858.700195,691300
2018-11-30,10892.099609,10922.450195,10835.099609,10876.750000,10876.750000,453900
2018-12-03,10930.700195,10941.200195,10845.349609,10883.750000,10883.750000,409700
2018-12-04,10877.099609,10890.950195,10833.349609,10869.500000,10869.500000,322100
2018-12-05,10820.450195,10821.049805,10747.950195,10782.900391,10782.900391,312300
2018-12-06,10718.150391,10722.650391,10588.250000,10601.150391,10601.150391,318500
2018-12-07,10644.799805,10704.549805,10599.349609,10693.700195,10693.700195,325800
2018-12-10,10508.700195,10558.849609,10474.950195,10488.450195,10488.450195,381300
2018-12-11,10350.049805,10567.150391,10333.849609,10549.150391,10549.150391,425500
2018-12-12,10591.000000,10752.200195,10560.799805,10737.599609,10737.599609,360500
2018-12-13,10810.750000,10838.599609,10749.500000,10791.549805,10791.549805,376200
2018-12-14,10784.500000,10815.750000,10752.099609,10805.450195,10805.450195,340100
2018-12-17,10853.200195,10900.349609,10844.849609,10888.349609,10888.349609,296900
2018-12-18,10850.900391,10915.400391,10819.099609,10908.700195,10908.700195,286100
2018-12-19,10930.549805,10985.150391,10928.000000,10967.299805,10967.299805,312100
2018-12-20,10885.200195,10962.549805,10880.049805,10951.700195,10951.700195,318900
2018-12-21,10944.250000,10963.650391,10738.650391,10754.000000,10754.000000,377500
2018-12-24,10780.900391,10782.299805,10649.250000,10663.500000,10663.500000,223400
2018-12-26,10635.450195,10747.500000,10534.549805,10729.849609,10729.849609,263700
2018-12-27,10817.900391,10834.200195,10764.450195,10779.799805,10779.799805,456100
2018-12-28,10820.950195,10893.599609,10817.150391,10859.900391,10859.900391,245500
2018-12-31,10913.200195,10923.549805,10853.200195,10862.549805,10862.549805,180900
2019-01-01,null,null,null,null,null,null
2019-01-02,10868.849609,10895.349609,10735.049805,10792.500000,10792.500000,300400
2019-01-03,10796.799805,10814.049805,10661.250000,10672.250000,10672.250000,277600
2019-01-04,10699.700195,10741.049805,10628.650391,10727.349609,10727.349609,287700
2019-01-07,10804.849609,10835.950195,10750.150391,10771.799805,10771.799805,261300
2019-01-08,10786.250000,10818.450195,10733.250000,10802.150391,10802.150391,269400
2019-01-09,10862.400391,10870.400391,10749.400391,10855.150391,10855.150391,323000
2019-01-10,10859.349609,10859.349609,10801.799805,10821.599609,10821.599609,246800
2019-01-11,10834.750000,10850.150391,10739.400391,10794.950195,10794.950195,253000
2019-01-14,10807.000000,10808.000000,10692.349609,10737.599609,10737.599609,289800
2019-01-15,10777.549805,10896.950195,10777.549805,10886.799805,10886.799805,301400
2019-01-16,10899.650391,10928.150391,10876.900391,10890.299805,10890.299805,268200
2019-01-17,10920.849609,10930.650391,10844.650391,10905.200195,10905.200195,263500
2019-01-18,10914.849609,10928.200195,10852.200195,10906.950195,10906.950195,314100
2019-01-21,10919.349609,10987.450195,10885.750000,10961.849609,10961.849609,280100
2019-01-22,10949.799805,10949.799805,10864.150391,10922.750000,10922.750000,291800
2019-01-23,10931.049805,10944.799805,10811.950195,10831.500000,10831.500000,0
2019-01-24,10844.049805,10866.599609,10798.650391,10849.799805,10849.799805,350300
2019-01-25,10859.750000,10931.700195,10756.450195,10780.549805,10780.549805,449500
2019-01-28,10792.450195,10804.450195,10630.950195,10661.549805,10661.549805,407100
2019-01-29,10653.700195,10690.349609,10583.650391,10652.200195,10652.200195,346200
2019-01-30,10702.250000,10710.200195,10612.849609,10651.799805,10651.799805,397800
2019-01-31,10690.549805,10838.049805,10678.549805,10830.950195,10830.950195,586700
2019-02-01,10851.349609,10983.450195,10813.450195,10893.650391,10893.650391,467800
2019-02-04,10876.750000,10927.900391,10814.150391,10912.250000,10912.250000,308800
2019-02-05,10908.650391,10956.700195,10886.700195,10934.349609,10934.349609,260100
2019-02-06,10965.099609,11072.599609,10962.700195,11062.450195,11062.450195,289500
2019-02-07,11070.450195,11118.099609,11043.599609,11069.400391,11069.400391,255600
2019-02-08,11023.500000,11041.200195,10925.450195,10943.599609,10943.599609,342200
2019-02-11,10930.900391,10930.900391,10857.099609,10888.799805,10888.799805,277400
2019-02-12,10879.700195,10910.900391,10823.799805,10831.400391,10831.400391,283500
2019-02-14,10786.099609,10792.700195,10718.750000,10746.049805,10746.049805,608200
2019-02-15,10780.250000,10785.750000,10620.400391,10724.400391,10724.400391,506200
2019-02-18,10738.650391,10759.900391,10628.400391,10640.950195,10640.950195,335000
2019-02-19,10636.700195,10722.849609,10585.650391,10604.349609,10604.349609,282800
2019-02-20,10655.450195,10752.700195,10646.400391,10735.450195,10735.450195,280500
2019-02-21,10744.099609,10808.849609,10721.500000,10789.849609,10789.849609,271200
2019-02-22,10782.700195,10801.549805,10758.400391,10791.650391,10791.650391,384900
2019-02-25,10813.250000,10887.099609,10788.049805,10880.099609,10880.099609,374300
2019-02-26,10775.299805,10888.750000,10729.299805,10835.299805,10835.299805,402600
2019-02-27,10881.200195,10939.700195,10751.200195,10806.650391,10806.650391,369700
2019-02-28,10865.700195,10865.700195,10784.849609,10792.500000,10792.500000,624900
2019-03-01,10842.650391,10877.900391,10823.099609,10863.500000,10863.500000,299200
2019-03-05,10864.849609,10994.900391,10817.000000,10987.450195,10987.450195,362000
2019-03-06,11024.849609,11062.299805,10998.849609,11053.000000,11053.000000,361400
2019-03-07,11077.950195,11089.049805,11027.099609,11058.200195,11058.200195,311600
2019-03-08,11038.849609,11049.000000,11008.950195,11035.400391,11035.400391,316800
2019-03-11,11068.750000,11180.900391,11059.849609,11168.049805,11168.049805,341600
2019-03-12,11231.349609,11320.400391,11227.000000,11301.200195,11301.200195,379600
2019-03-13,11326.200195,11352.299805,11276.599609,11341.700195,11341.700195,371500
2019-03-14,11382.500000,11383.450195,11313.750000,11343.250000,11343.250000,0