From 8c61734553b29e934979cf83838083b747a06d93 Mon Sep 17 00:00:00 2001 From: Vishal Grover Date: Sat, 26 Oct 2024 18:44:06 +0100 Subject: [PATCH] Dashboard Flask app was not using the configured port --- dashboard/app.py | 1 + .../adjusted_prices_csv/ALUMINIUM_LME.csv | 9469 +++++++++++----- .../adjusted_prices_csv/COPPER_LME.csv | 9552 ++++++++++++----- data/futures/adjusted_prices_csv/LEAD_LME.csv | 7896 +++++++++++--- .../adjusted_prices_csv/NICKEL_LME.csv | 7466 +++++++++++-- data/futures/adjusted_prices_csv/SARONA.csv | 288 + data/futures/adjusted_prices_csv/SONIA3.csv | 330 + data/futures/adjusted_prices_csv/TIN_LME.csv | 7387 ++++++++++++- data/futures/adjusted_prices_csv/ZINC_LME.csv | 8598 +++++++++++---- .../multiple_prices_csv/ALUMINIUM_LME.csv | 9073 ++++++++++++---- .../multiple_prices_csv/COPPER_LME.csv | 9159 ++++++++++++---- data/futures/multiple_prices_csv/LEAD_LME.csv | 7739 ++++++++++--- .../multiple_prices_csv/NICKEL_LME.csv | 7468 +++++++++++-- data/futures/multiple_prices_csv/SARONA.csv | 288 + data/futures/multiple_prices_csv/SONIA3.csv | 330 + data/futures/multiple_prices_csv/TIN_LME.csv | 7389 ++++++++++++- data/futures/multiple_prices_csv/ZINC_LME.csv | 8346 +++++++++++--- .../roll_calendars_csv/ALUMINIUM_LME.csv | 340 +- .../futures/roll_calendars_csv/COPPER_LME.csv | 335 +- data/futures/roll_calendars_csv/LEAD_LME.csv | 299 +- .../futures/roll_calendars_csv/NICKEL_LME.csv | 333 +- data/futures/roll_calendars_csv/TIN_LME.csv | 335 +- data/futures/roll_calendars_csv/ZINC_LME.csv | 335 +- syscontrol/control_config.yaml | 4 +- 24 files changed, 83717 insertions(+), 19043 deletions(-) diff --git a/dashboard/app.py b/dashboard/app.py index 0b02d4063a..8e03f0c3b6 100644 --- a/dashboard/app.py +++ b/dashboard/app.py @@ -332,4 +332,5 @@ def dashboard_configuration() -> bool: use_reloader=False, passthrough_errors=True, host=host, + port=port, ) diff --git a/data/futures/adjusted_prices_csv/ALUMINIUM_LME.csv b/data/futures/adjusted_prices_csv/ALUMINIUM_LME.csv index 60014c9d70..dc84726d72 100644 --- a/data/futures/adjusted_prices_csv/ALUMINIUM_LME.csv +++ b/data/futures/adjusted_prices_csv/ALUMINIUM_LME.csv @@ -1,2665 +1,6806 @@ DATETIME,price -2023-06-01 23:00:00,2378.75 -2023-06-02 23:00:00,2357.0 -2023-06-05 23:00:00,2331.25 -2023-06-06 23:00:00,2296.0 -2023-06-07 23:00:00,2305.0 -2023-06-08 23:00:00,2340.25 -2023-06-09 23:00:00,2354.5 -2023-06-12 23:00:00,2311.75 -2023-06-13 23:00:00,2316.25 -2023-06-14 23:00:00,2338.75 -2023-06-15 23:00:00,2335.25 -2023-06-16 23:00:00,2356.0 -2023-06-19 23:00:00,2324.75 -2023-06-20 01:00:00,2324.75 -2023-06-20 02:00:00,2324.75 -2023-06-20 03:00:00,2324.75 -2023-06-20 04:00:00,2324.75 -2023-06-20 05:00:00,2324.75 -2023-06-20 06:00:00,2324.75 -2023-06-20 07:00:00,2324.75 -2023-06-20 08:00:00,2327.75 -2023-06-20 09:00:00,2327.75 -2023-06-20 10:00:00,2327.75 -2023-06-20 11:00:00,2327.75 -2023-06-20 12:00:00,2314.75 -2023-06-20 13:00:00,2314.75 -2023-06-20 14:00:00,2314.75 -2023-06-20 15:00:00,2319.75 -2023-06-20 16:00:00,2319.25 -2023-06-20 17:00:00,2319.25 -2023-06-20 18:00:00,2318.75 -2023-06-20 23:00:00,2315.75 -2023-06-21 07:00:00,2314.75 -2023-06-21 08:00:00,2314.75 -2023-06-21 09:00:00,2314.75 -2023-06-21 10:00:00,2314.75 -2023-06-21 11:00:00,2314.75 -2023-06-21 12:00:00,2314.75 -2023-06-21 13:00:00,2314.75 -2023-06-21 14:00:00,2295.25 -2023-06-21 15:00:00,2301.75 -2023-06-21 16:00:00,2312.75 -2023-06-21 17:00:00,2312.75 -2023-06-21 18:00:00,2312.75 -2023-06-21 23:00:00,2310.5 -2023-06-22 07:00:00,2310.5 -2023-06-22 08:00:00,2310.5 -2023-06-22 09:00:00,2310.5 -2023-06-22 10:00:00,2310.5 -2023-06-22 11:00:00,2325.75 -2023-06-22 12:00:00,2325.75 -2023-06-22 13:00:00,2325.75 -2023-06-22 14:00:00,2325.75 -2023-06-22 15:00:00,2301.25 -2023-06-22 16:00:00,2293.75 -2023-06-22 17:00:00,2293.75 -2023-06-22 18:00:00,2293.75 -2023-06-22 23:00:00,2288.25 -2023-06-23 08:00:00,2288.25 -2023-06-23 09:00:00,2288.25 -2023-06-23 10:00:00,2288.25 -2023-06-23 11:00:00,2288.25 -2023-06-23 12:00:00,2273.75 -2023-06-23 13:00:00,2257.25 -2023-06-23 14:00:00,2267.75 -2023-06-23 15:00:00,2267.75 -2023-06-23 16:00:00,2263.25 -2023-06-23 17:00:00,2265.75 -2023-06-23 18:00:00,2265.75 -2023-06-23 23:00:00,2262.5 -2023-06-26 08:00:00,2262.5 -2023-06-26 09:00:00,2262.5 -2023-06-26 10:00:00,2249.75 -2023-06-26 11:00:00,2249.75 -2023-06-26 12:00:00,2249.75 -2023-06-26 13:00:00,2249.75 -2023-06-26 14:00:00,2236.25 -2023-06-26 15:00:00,2233.25 -2023-06-26 16:00:00,2239.75 -2023-06-26 17:00:00,2239.75 -2023-06-26 18:00:00,2239.75 -2023-06-26 23:00:00,2236.5 -2023-06-27 08:00:00,2236.5 -2023-06-27 09:00:00,2268.75 -2023-06-27 10:00:00,2268.75 -2023-06-27 11:00:00,2268.75 -2023-06-27 12:00:00,2279.75 -2023-06-27 13:00:00,2279.75 -2023-06-27 14:00:00,2282.75 -2023-06-27 15:00:00,2288.75 -2023-06-27 16:00:00,2288.75 -2023-06-27 17:00:00,2283.75 -2023-06-27 18:00:00,2283.75 -2023-06-27 23:00:00,2283.75 -2023-06-28 08:00:00,2292.75 -2023-06-28 09:00:00,2294.75 -2023-06-28 10:00:00,2294.75 -2023-06-28 11:00:00,2294.75 -2023-06-28 12:00:00,2271.25 -2023-06-28 13:00:00,2271.25 -2023-06-28 14:00:00,2251.25 -2023-06-28 15:00:00,2251.25 -2023-06-28 16:00:00,2256.75 -2023-06-28 17:00:00,2261.75 -2023-06-28 18:00:00,2260.25 -2023-06-28 23:00:00,2257.75 -2023-06-29 09:00:00,2257.75 -2023-06-29 10:00:00,2257.75 -2023-06-29 11:00:00,2257.75 -2023-06-29 12:00:00,2257.75 -2023-06-29 13:00:00,2257.75 -2023-06-29 14:00:00,2233.75 -2023-06-29 15:00:00,2233.75 -2023-06-29 16:00:00,2239.75 -2023-06-29 17:00:00,2241.75 -2023-06-29 18:00:00,2241.75 -2023-06-29 23:00:00,2241.0 -2023-06-30 07:00:00,2239.75 -2023-06-30 08:00:00,2237.25 -2023-06-30 09:00:00,2226.75 -2023-06-30 10:00:00,2225.75 -2023-06-30 11:00:00,2225.75 -2023-06-30 12:00:00,2216.75 -2023-06-30 13:00:00,2227.75 -2023-06-30 14:00:00,2227.75 -2023-06-30 15:00:00,2234.75 -2023-06-30 16:00:00,2232.75 -2023-06-30 17:00:00,2235.25 -2023-06-30 18:00:00,2235.25 -2023-06-30 23:00:00,2233.25 -2023-07-03 09:00:00,2228.25 -2023-07-03 10:00:00,2228.25 -2023-07-03 11:00:00,2228.25 -2023-07-03 12:00:00,2233.75 -2023-07-03 13:00:00,2233.75 -2023-07-03 14:00:00,2228.25 -2023-07-03 15:00:00,2236.25 -2023-07-03 16:00:00,2240.25 -2023-07-03 17:00:00,2236.75 -2023-07-03 18:00:00,2236.75 -2023-07-03 23:00:00,2237.5 -2023-07-04 11:00:00,2232.25 -2023-07-04 12:00:00,2233.25 -2023-07-04 13:00:00,2233.25 -2023-07-04 14:00:00,2240.25 -2023-07-04 15:00:00,2240.25 -2023-07-04 16:00:00,2240.25 -2023-07-04 17:00:00,2250.75 -2023-07-04 18:00:00,2250.75 -2023-07-04 23:00:00,2248.5 -2023-07-05 07:00:00,2235.75 -2023-07-05 08:00:00,2229.75 -2023-07-05 09:00:00,2219.75 -2023-07-05 10:00:00,2223.25 -2023-07-05 11:00:00,2225.25 -2023-07-05 12:00:00,2224.75 -2023-07-05 13:00:00,2225.75 -2023-07-05 14:00:00,2237.75 -2023-07-05 15:00:00,2227.25 -2023-07-05 16:00:00,2221.25 -2023-07-05 17:00:00,2219.75 -2023-07-05 18:00:00,2219.75 -2023-07-05 23:00:00,2223.0 -2023-07-06 03:00:00,2223.0 -2023-07-06 04:00:00,2223.0 -2023-07-06 05:00:00,2223.0 -2023-07-06 06:00:00,2223.0 -2023-07-06 07:00:00,2223.0 -2023-07-06 08:00:00,2210.75 -2023-07-06 09:00:00,2212.25 -2023-07-06 10:00:00,2212.25 -2023-07-06 11:00:00,2213.25 -2023-07-06 12:00:00,2220.25 -2023-07-06 13:00:00,2222.25 -2023-07-06 14:00:00,2215.75 -2023-07-06 15:00:00,2212.25 -2023-07-06 16:00:00,2211.25 -2023-07-06 17:00:00,2213.75 -2023-07-06 18:00:00,2213.75 -2023-07-06 23:00:00,2208.25 -2023-07-07 09:00:00,2210.75 -2023-07-07 10:00:00,2219.75 -2023-07-07 11:00:00,2220.75 -2023-07-07 12:00:00,2211.25 -2023-07-07 13:00:00,2211.25 -2023-07-07 14:00:00,2223.75 -2023-07-07 15:00:00,2225.75 -2023-07-07 16:00:00,2223.75 -2023-07-07 17:00:00,2223.75 -2023-07-07 18:00:00,2224.75 -2023-07-07 23:00:00,2224.0 -2023-07-10 08:00:00,2224.25 -2023-07-10 09:00:00,2224.25 -2023-07-10 10:00:00,2224.25 -2023-07-10 11:00:00,2224.25 -2023-07-10 12:00:00,2224.25 -2023-07-10 13:00:00,2224.25 -2023-07-10 14:00:00,2230.25 -2023-07-10 15:00:00,2223.75 -2023-07-10 16:00:00,2224.75 -2023-07-10 17:00:00,2227.75 -2023-07-10 18:00:00,2227.75 -2023-07-10 23:00:00,2221.25 -2023-07-11 07:00:00,2251.25 -2023-07-11 08:00:00,2253.25 -2023-07-11 09:00:00,2257.25 -2023-07-11 10:00:00,2257.25 -2023-07-11 11:00:00,2257.25 -2023-07-11 12:00:00,2257.25 -2023-07-11 13:00:00,2246.75 -2023-07-11 14:00:00,2236.25 -2023-07-11 15:00:00,2236.25 -2023-07-11 16:00:00,2242.75 -2023-07-11 17:00:00,2242.75 -2023-07-11 18:00:00,2242.75 -2023-07-11 23:00:00,2243.75 -2023-07-12 09:00:00,2243.75 -2023-07-12 10:00:00,2249.75 -2023-07-12 11:00:00,2249.75 -2023-07-12 12:00:00,2264.75 -2023-07-12 13:00:00,2271.25 -2023-07-12 14:00:00,2292.25 -2023-07-12 15:00:00,2306.75 -2023-07-12 16:00:00,2312.75 -2023-07-12 17:00:00,2317.75 -2023-07-12 18:00:00,2317.75 -2023-07-12 23:00:00,2312.75 -2023-07-13 08:00:00,2322.75 -2023-07-13 09:00:00,2346.25 -2023-07-13 10:00:00,2340.75 -2023-07-13 11:00:00,2355.75 -2023-07-13 12:00:00,2351.25 -2023-07-13 13:00:00,2343.75 -2023-07-13 14:00:00,2343.75 -2023-07-13 15:00:00,2357.75 -2023-07-13 16:00:00,2356.25 -2023-07-13 17:00:00,2352.75 -2023-07-13 18:00:00,2352.25 -2023-07-13 23:00:00,2354.0 -2023-07-14 08:00:00,2348.75 -2023-07-14 09:00:00,2346.75 -2023-07-14 10:00:00,2353.75 -2023-07-14 11:00:00,2359.75 -2023-07-14 12:00:00,2359.75 -2023-07-14 13:00:00,2355.25 -2023-07-14 14:00:00,2353.25 -2023-07-14 15:00:00,2360.25 -2023-07-14 16:00:00,2350.25 -2023-07-14 17:00:00,2348.75 -2023-07-14 18:00:00,2348.75 -2023-07-14 23:00:00,2351.25 -2023-07-17 08:00:00,2320.25 -2023-07-17 09:00:00,2311.75 -2023-07-17 10:00:00,2311.75 -2023-07-17 11:00:00,2311.25 -2023-07-17 12:00:00,2316.25 -2023-07-17 13:00:00,2321.75 -2023-07-17 14:00:00,2321.75 -2023-07-17 15:00:00,2326.75 -2023-07-17 16:00:00,2328.25 -2023-07-17 17:00:00,2330.75 -2023-07-17 18:00:00,2330.75 -2023-07-17 23:00:00,2328.75 -2023-07-18 01:00:00,2328.75 -2023-07-18 02:00:00,2328.75 -2023-07-18 03:00:00,2328.75 -2023-07-18 04:00:00,2330.25 -2023-07-18 05:00:00,2330.25 -2023-07-18 06:00:00,2330.25 -2023-07-18 07:00:00,2330.25 -2023-07-18 08:00:00,2328.75 -2023-07-18 09:00:00,2320.75 -2023-07-18 10:00:00,2315.75 -2023-07-18 11:00:00,2284.25 -2023-07-18 12:00:00,2284.25 -2023-07-18 13:00:00,2291.25 -2023-07-18 14:00:00,2291.25 -2023-07-18 15:00:00,2285.75 -2023-07-18 16:00:00,2288.25 -2023-07-18 17:00:00,2278.75 -2023-07-18 18:00:00,2278.75 -2023-07-18 23:00:00,2276.5 -2023-07-19 06:00:00,2276.75 -2023-07-19 07:00:00,2276.75 -2023-07-19 08:00:00,2276.75 -2023-07-19 09:00:00,2279.75 -2023-07-19 10:00:00,2285.75 -2023-07-19 12:00:00,2284.25 -2023-07-19 13:00:00,2284.25 -2023-07-19 14:00:00,2285.25 -2023-07-19 15:00:00,2288.25 -2023-07-19 16:00:00,2283.25 -2023-07-19 17:00:00,2284.75 -2023-07-19 18:00:00,2284.75 -2023-07-19 23:00:00,2279.75 -2023-07-20 08:00:00,2292.75 -2023-07-20 09:00:00,2311.25 -2023-07-20 10:00:00,2312.75 -2023-07-20 12:00:00,2309.75 -2023-07-20 14:00:00,2299.25 -2023-07-20 15:00:00,2299.25 -2023-07-20 16:00:00,2289.25 -2023-07-20 17:00:00,2288.75 -2023-07-20 23:00:00,2294.5 -2023-07-21 03:00:00,2302.75 -2023-07-21 12:00:00,2297.25 -2023-07-21 13:00:00,2291.25 -2023-07-21 14:00:00,2292.25 -2023-07-21 15:00:00,2290.25 -2023-07-21 16:00:00,2298.25 -2023-07-21 17:00:00,2300.75 -2023-07-21 18:00:00,2302.75 -2023-07-21 23:00:00,2298.25 -2023-07-24 06:00:00,2301.75 -2023-07-24 08:00:00,2287.25 -2023-07-24 11:00:00,2279.75 -2023-07-24 12:00:00,2285.75 -2023-07-24 13:00:00,2288.75 -2023-07-24 14:00:00,2285.25 -2023-07-24 15:00:00,2287.25 -2023-07-24 16:00:00,2299.75 -2023-07-24 17:00:00,2301.75 -2023-07-24 18:00:00,2301.25 -2023-07-24 23:00:00,2300.0 -2023-07-25 04:00:00,2317.25 -2023-07-25 06:00:00,2319.75 -2023-07-25 07:00:00,2326.75 -2023-07-25 12:00:00,2322.25 -2023-07-25 13:00:00,2326.25 -2023-07-25 14:00:00,2329.75 -2023-07-25 15:00:00,2329.75 -2023-07-25 16:00:00,2325.75 -2023-07-25 17:00:00,2327.75 -2023-07-25 18:00:00,2329.25 -2023-07-25 23:00:00,2330.75 -2023-07-26 06:00:00,2325.75 -2023-07-26 07:00:00,2328.75 -2023-07-26 08:00:00,2308.75 -2023-07-26 09:00:00,2309.25 -2023-07-26 11:00:00,2314.25 -2023-07-26 12:00:00,2309.25 -2023-07-26 14:00:00,2309.75 -2023-07-26 16:00:00,2305.75 -2023-07-26 17:00:00,2301.25 -2023-07-26 18:00:00,2297.75 -2023-07-26 23:00:00,2303.5 -2023-07-27 03:00:00,2329.25 -2023-07-27 06:00:00,2323.75 -2023-07-27 07:00:00,2322.25 -2023-07-27 08:00:00,2325.75 -2023-07-27 10:00:00,2312.75 -2023-07-27 12:00:00,2308.75 -2023-07-27 13:00:00,2301.75 -2023-07-27 14:00:00,2293.75 -2023-07-27 15:00:00,2288.25 -2023-07-27 16:00:00,2291.25 -2023-07-27 17:00:00,2292.75 -2023-07-27 18:00:00,2294.75 -2023-07-27 23:00:00,2294.25 -2023-07-28 10:00:00,2294.25 -2023-07-28 11:00:00,2290.75 -2023-07-28 12:00:00,2294.25 -2023-07-28 13:00:00,2293.25 -2023-07-28 14:00:00,2303.75 -2023-07-28 15:00:00,2303.25 -2023-07-28 16:00:00,2303.25 -2023-07-28 17:00:00,2303.25 -2023-07-28 18:00:00,2303.25 -2023-07-28 23:00:00,2313.25 -2023-07-31 08:00:00,2313.25 -2023-07-31 10:00:00,2313.25 -2023-07-31 11:00:00,2313.25 -2023-07-31 13:00:00,2313.25 -2023-07-31 15:00:00,2313.25 -2023-07-31 18:00:00,2313.25 -2023-07-31 23:00:00,2372.25 -2023-08-01 05:00:00,2372.25 -2023-08-01 06:00:00,2372.25 -2023-08-01 07:00:00,2372.25 -2023-08-01 09:00:00,2372.25 -2023-08-01 10:00:00,2372.25 -2023-08-01 11:00:00,2372.25 -2023-08-01 12:00:00,2372.25 -2023-08-01 13:00:00,2372.25 -2023-08-01 14:00:00,2372.25 -2023-08-01 15:00:00,2372.25 -2023-08-01 16:00:00,2372.25 -2023-08-01 18:00:00,2372.25 -2023-08-01 23:00:00,2343.25 -2023-08-02 06:00:00,2343.25 -2023-08-02 08:00:00,2343.25 -2023-08-02 13:00:00,2343.25 -2023-08-02 14:00:00,2343.25 -2023-08-02 15:00:00,2343.25 -2023-08-02 17:00:00,2343.25 -2023-08-02 23:00:00,2295.5 -2023-08-03 12:00:00,2295.5 -2023-08-03 14:00:00,2295.5 -2023-08-03 16:00:00,2295.5 -2023-08-03 18:00:00,2295.5 -2023-08-03 23:00:00,2316.25 -2023-08-04 08:00:00,2316.25 -2023-08-04 10:00:00,2316.25 -2023-08-04 11:00:00,2316.25 -2023-08-04 12:00:00,2316.25 -2023-08-04 13:00:00,2316.25 -2023-08-04 15:00:00,2316.25 -2023-08-04 16:00:00,2316.25 -2023-08-04 23:00:00,2319.0 -2023-08-07 02:00:00,2319.0 -2023-08-07 03:00:00,2319.0 -2023-08-07 08:00:00,2319.0 -2023-08-07 10:00:00,2319.0 -2023-08-07 15:00:00,2319.0 -2023-08-07 16:00:00,2319.0 -2023-08-07 17:00:00,2319.0 -2023-08-07 23:00:00,2313.25 -2023-08-08 09:00:00,2313.25 -2023-08-08 13:00:00,2313.25 -2023-08-08 14:00:00,2313.25 -2023-08-08 15:00:00,2313.25 -2023-08-08 16:00:00,2313.25 -2023-08-08 17:00:00,2313.25 -2023-08-08 23:00:00,2282.0 -2023-08-09 03:00:00,2282.0 -2023-08-09 07:00:00,2282.0 -2023-08-09 10:00:00,2282.0 -2023-08-09 11:00:00,2282.0 -2023-08-09 12:00:00,2282.0 -2023-08-09 14:00:00,2282.0 -2023-08-09 15:00:00,2282.0 -2023-08-09 16:00:00,2282.0 -2023-08-09 23:00:00,2276.0 -2023-08-10 07:00:00,2276.0 -2023-08-10 08:00:00,2276.0 -2023-08-10 09:00:00,2276.0 -2023-08-10 14:00:00,2276.0 -2023-08-10 15:00:00,2276.0 -2023-08-10 16:00:00,2276.0 -2023-08-10 18:00:00,2276.0 -2023-08-10 23:00:00,2285.0 -2023-08-11 02:00:00,2285.0 -2023-08-11 05:00:00,2285.0 -2023-08-11 06:00:00,2285.0 -2023-08-11 07:00:00,2285.0 -2023-08-11 08:00:00,2285.0 -2023-08-11 09:00:00,2285.0 -2023-08-11 10:00:00,2285.0 -2023-08-11 11:00:00,2285.0 -2023-08-11 13:00:00,2285.0 -2023-08-11 14:00:00,2285.0 -2023-08-11 15:00:00,2285.0 -2023-08-11 23:00:00,2255.5 -2023-08-11 23:00:01,2255.5 -2023-08-14 08:00:00,2239.0 -2023-08-14 13:00:00,2224.0 -2023-08-14 14:00:00,2227.0 -2023-08-14 15:00:00,2231.5 -2023-08-14 16:00:00,2228.0 -2023-08-14 17:00:00,2228.5 -2023-08-14 18:00:00,2226.0 -2023-08-14 23:00:00,2225.5 -2023-08-15 01:00:00,2230.0 -2023-08-15 02:00:00,2240.0 -2023-08-15 03:00:00,2240.5 -2023-08-15 04:00:00,2237.0 -2023-08-15 05:00:00,2236.5 -2023-08-15 06:00:00,2237.0 -2023-08-15 07:00:00,2246.5 -2023-08-15 08:00:00,2228.5 -2023-08-15 09:00:00,2226.0 -2023-08-15 10:00:00,2221.0 -2023-08-15 11:00:00,2219.5 -2023-08-15 12:00:00,2221.5 -2023-08-15 13:00:00,2222.0 -2023-08-15 14:00:00,2231.0 -2023-08-15 15:00:00,2223.0 -2023-08-15 16:00:00,2225.5 -2023-08-15 17:00:00,2222.5 -2023-08-15 18:00:00,2221.5 -2023-08-15 23:00:00,2222.5 -2023-08-16 08:00:00,2220.5 -2023-08-16 09:00:00,2222.0 -2023-08-16 12:00:00,2218.5 -2023-08-16 13:00:00,2210.5 -2023-08-16 14:00:00,2229.0 -2023-08-16 15:00:00,2226.5 -2023-08-16 16:00:00,2221.5 -2023-08-16 17:00:00,2225.0 -2023-08-16 23:00:00,2223.0 -2023-08-17 02:00:00,2213.5 -2023-08-17 08:00:00,2224.0 -2023-08-17 09:00:00,2249.0 -2023-08-17 11:00:00,2258.5 -2023-08-17 12:00:00,2261.5 -2023-08-17 13:00:00,2252.0 -2023-08-17 14:00:00,2232.5 -2023-08-17 15:00:00,2232.0 -2023-08-17 16:00:00,2226.0 -2023-08-17 17:00:00,2225.5 -2023-08-17 18:00:00,2225.5 -2023-08-17 23:00:00,2225.5 -2023-08-18 01:00:00,2230.5 -2023-08-18 04:00:00,2230.5 -2023-08-18 05:00:00,2230.5 -2023-08-18 06:00:00,2230.5 -2023-08-18 08:00:00,2217.0 -2023-08-18 09:00:00,2231.0 -2023-08-18 11:00:00,2231.0 -2023-08-18 12:00:00,2231.0 -2023-08-18 14:00:00,2229.5 -2023-08-18 15:00:00,2223.5 -2023-08-18 16:00:00,2220.0 -2023-08-18 17:00:00,2216.5 -2023-08-18 18:00:00,2217.5 -2023-08-18 23:00:00,2216.25 -2023-08-21 08:00:00,2211.5 -2023-08-21 09:00:00,2195.0 -2023-08-21 10:00:00,2195.0 -2023-08-21 11:00:00,2195.0 -2023-08-21 12:00:00,2197.0 -2023-08-21 13:00:00,2197.0 -2023-08-21 14:00:00,2213.0 -2023-08-21 15:00:00,2216.0 -2023-08-21 16:00:00,2216.0 -2023-08-21 17:00:00,2216.0 -2023-08-21 23:00:00,2221.25 -2023-08-22 04:00:00,2221.25 -2023-08-22 05:00:00,2221.25 -2023-08-22 06:00:00,2221.25 -2023-08-22 07:00:00,2221.25 -2023-08-22 09:00:00,2221.25 -2023-08-22 10:00:00,2238.0 -2023-08-22 11:00:00,2244.5 -2023-08-22 12:00:00,2244.5 -2023-08-22 14:00:00,2249.5 -2023-08-22 15:00:00,2249.5 -2023-08-22 16:00:00,2255.5 -2023-08-22 18:00:00,2255.5 -2023-08-22 23:00:00,2254.5 -2023-08-23 01:00:00,2254.5 -2023-08-23 02:00:00,2254.5 -2023-08-23 04:00:00,2254.5 -2023-08-23 08:00:00,2254.5 -2023-08-23 09:00:00,2254.5 -2023-08-23 10:00:00,2254.5 -2023-08-23 11:00:00,2264.0 -2023-08-23 12:00:00,2255.0 -2023-08-23 13:00:00,2253.5 -2023-08-23 14:00:00,2252.5 -2023-08-23 15:00:00,2253.5 -2023-08-23 16:00:00,2257.5 -2023-08-23 23:00:00,2256.0 -2023-08-24 06:00:00,2256.0 -2023-08-24 07:00:00,2256.0 -2023-08-24 08:00:00,2256.0 -2023-08-24 10:00:00,2242.0 -2023-08-24 12:00:00,2233.5 -2023-08-24 14:00:00,2239.5 -2023-08-24 15:00:00,2240.0 -2023-08-24 16:00:00,2235.0 -2023-08-24 17:00:00,2236.0 -2023-08-24 23:00:00,2234.5 -2023-08-25 07:00:00,2234.5 -2023-08-25 08:00:00,2246.5 -2023-08-25 09:00:00,2246.5 -2023-08-25 11:00:00,2248.0 -2023-08-25 13:00:00,2248.0 -2023-08-25 14:00:00,2235.5 -2023-08-25 15:00:00,2226.0 -2023-08-25 16:00:00,2226.0 -2023-08-25 17:00:00,2226.0 -2023-08-25 18:00:00,2234.5 -2023-08-25 23:00:00,2227.5 -2023-08-29 06:00:00,2227.5 -2023-08-29 08:00:00,2243.5 -2023-08-29 09:00:00,2243.5 -2023-08-29 10:00:00,2243.5 -2023-08-29 11:00:00,2241.0 -2023-08-29 12:00:00,2241.0 -2023-08-29 13:00:00,2236.5 -2023-08-29 14:00:00,2239.0 -2023-08-29 15:00:00,2238.5 -2023-08-29 16:00:00,2245.0 -2023-08-29 17:00:00,2247.5 -2023-08-29 18:00:00,2247.5 -2023-08-29 23:00:00,2242.5 -2023-08-30 07:00:00,2242.5 -2023-08-30 08:00:00,2244.0 -2023-08-30 09:00:00,2244.0 -2023-08-30 10:00:00,2254.0 -2023-08-30 11:00:00,2254.0 -2023-08-30 12:00:00,2254.0 -2023-08-30 13:00:00,2258.0 -2023-08-30 14:00:00,2273.0 -2023-08-30 15:00:00,2278.0 -2023-08-30 16:00:00,2277.0 -2023-08-30 17:00:00,2276.5 -2023-08-30 23:00:00,2276.0 -2023-08-31 09:00:00,2295.5 -2023-08-31 10:00:00,2283.5 -2023-08-31 12:00:00,2281.5 -2023-08-31 13:00:00,2288.5 -2023-08-31 14:00:00,2286.5 -2023-08-31 15:00:00,2293.0 -2023-08-31 16:00:00,2281.5 -2023-08-31 17:00:00,2285.0 -2023-08-31 23:00:00,2282.5 -2023-09-01 03:00:00,2282.5 -2023-09-01 05:00:00,2282.5 -2023-09-01 06:00:00,2282.5 -2023-09-01 08:00:00,2282.5 -2023-09-01 09:00:00,2315.0 -2023-09-01 10:00:00,2305.0 -2023-09-01 11:00:00,2302.5 -2023-09-01 12:00:00,2302.5 -2023-09-01 13:00:00,2302.5 -2023-09-01 14:00:00,2322.5 -2023-09-01 15:00:00,2322.5 -2023-09-01 16:00:00,2310.5 -2023-09-01 17:00:00,2310.5 -2023-09-01 18:00:00,2310.5 -2023-09-01 23:00:00,2310.5 -2023-09-04 03:00:00,2310.5 -2023-09-04 07:00:00,2280.0 -2023-09-04 08:00:00,2280.0 -2023-09-04 11:00:00,2280.0 -2023-09-04 12:00:00,2280.0 -2023-09-04 13:00:00,2280.0 -2023-09-04 14:00:00,2273.5 -2023-09-04 15:00:00,2269.0 -2023-09-04 16:00:00,2285.0 -2023-09-04 17:00:00,2283.0 -2023-09-04 23:00:00,2284.5 -2023-09-05 07:00:00,2284.5 -2023-09-05 08:00:00,2284.5 -2023-09-05 09:00:00,2261.0 -2023-09-05 10:00:00,2259.0 -2023-09-05 12:00:00,2257.5 -2023-09-05 13:00:00,2257.5 -2023-09-05 14:00:00,2265.0 -2023-09-05 15:00:00,2265.0 -2023-09-05 16:00:00,2265.0 -2023-09-05 17:00:00,2262.5 -2023-09-05 18:00:00,2262.0 -2023-09-05 23:00:00,2264.5 -2023-09-06 02:00:00,2264.5 -2023-09-06 03:00:00,2264.5 -2023-09-06 04:00:00,2264.5 -2023-09-06 08:00:00,2264.5 -2023-09-06 09:00:00,2265.5 -2023-09-06 10:00:00,2265.5 -2023-09-06 11:00:00,2290.0 -2023-09-06 14:00:00,2274.5 -2023-09-06 15:00:00,2268.5 -2023-09-06 16:00:00,2264.0 -2023-09-06 17:00:00,2264.5 -2023-09-06 18:00:00,2263.5 -2023-09-06 23:00:00,2265.0 -2023-09-07 06:00:00,2265.0 -2023-09-07 08:00:00,2260.0 -2023-09-07 09:00:00,2257.5 -2023-09-07 10:00:00,2254.0 -2023-09-07 12:00:00,2254.0 -2023-09-07 13:00:00,2254.0 -2023-09-07 14:00:00,2252.0 -2023-09-07 15:00:00,2252.0 -2023-09-07 16:00:00,2265.5 -2023-09-07 17:00:00,2268.0 -2023-09-07 18:00:00,2267.0 -2023-09-07 23:00:00,2266.5 -2023-09-08 06:00:00,2266.5 -2023-09-08 07:00:00,2245.0 -2023-09-08 08:00:00,2245.0 -2023-09-08 09:00:00,2251.0 -2023-09-08 10:00:00,2250.0 -2023-09-08 11:00:00,2250.0 -2023-09-08 12:00:00,2250.0 -2023-09-08 13:00:00,2250.0 -2023-09-08 14:00:00,2246.5 -2023-09-08 15:00:00,2253.0 -2023-09-08 16:00:00,2250.5 -2023-09-08 17:00:00,2253.5 -2023-09-08 18:00:00,2252.5 -2023-09-08 23:00:00,2254.0 -2023-09-11 01:00:00,2254.0 -2023-09-11 02:00:00,2254.0 -2023-09-11 08:00:00,2254.0 -2023-09-11 09:00:00,2277.0 -2023-09-11 10:00:00,2277.0 -2023-09-11 13:00:00,2264.5 -2023-09-11 14:00:00,2273.0 -2023-09-11 15:00:00,2275.0 -2023-09-11 16:00:00,2277.0 -2023-09-11 17:00:00,2279.0 -2023-09-11 18:00:00,2272.5 -2023-09-11 23:00:00,2275.0 -2023-09-12 08:00:00,2275.0 -2023-09-12 09:00:00,2275.0 -2023-09-12 10:00:00,2258.0 -2023-09-12 13:00:00,2268.5 -2023-09-12 14:00:00,2268.5 -2023-09-12 15:00:00,2268.5 -2023-09-12 16:00:00,2263.0 -2023-09-12 17:00:00,2263.0 -2023-09-12 23:00:00,2265.5 -2023-09-13 02:00:00,2265.5 -2023-09-13 03:00:00,2265.5 -2023-09-13 09:00:00,2275.0 -2023-09-13 13:00:00,2269.5 -2023-09-13 14:00:00,2279.5 -2023-09-13 15:00:00,2282.0 -2023-09-13 16:00:00,2285.0 -2023-09-13 17:00:00,2283.0 -2023-09-13 18:00:00,2283.0 -2023-09-13 23:00:00,2286.0 -2023-09-14 04:00:00,2286.0 -2023-09-14 07:00:00,2286.0 -2023-09-14 08:00:00,2286.0 -2023-09-14 09:00:00,2286.0 -2023-09-14 10:00:00,2286.0 -2023-09-14 12:00:00,2286.0 -2023-09-14 14:00:00,2292.5 -2023-09-14 15:00:00,2292.0 -2023-09-14 16:00:00,2292.0 -2023-09-14 17:00:00,2289.0 -2023-09-14 18:00:00,2289.0 -2023-09-14 23:00:00,2292.5 -2023-09-15 06:00:00,2292.5 -2023-09-15 07:00:00,2297.0 -2023-09-15 08:00:00,2297.0 -2023-09-15 09:00:00,2297.0 -2023-09-15 12:00:00,2271.0 -2023-09-15 13:00:00,2271.0 -2023-09-15 14:00:00,2264.0 -2023-09-15 15:00:00,2264.0 -2023-09-15 16:00:00,2261.5 -2023-09-15 17:00:00,2261.5 -2023-09-15 18:00:00,2262.5 -2023-09-15 23:00:00,2258.0 -2023-09-18 06:00:00,2258.0 -2023-09-18 09:00:00,2258.0 -2023-09-18 13:00:00,2276.0 -2023-09-18 14:00:00,2274.0 -2023-09-18 15:00:00,2275.0 -2023-09-18 16:00:00,2284.5 -2023-09-18 17:00:00,2284.5 -2023-09-18 18:00:00,2286.0 -2023-09-18 23:00:00,2287.0 -2023-09-19 07:00:00,2287.0 -2023-09-19 08:00:00,2280.5 -2023-09-19 09:00:00,2280.5 -2023-09-19 12:00:00,2279.5 -2023-09-19 13:00:00,2279.5 -2023-09-19 14:00:00,2279.5 -2023-09-19 15:00:00,2290.5 -2023-09-19 16:00:00,2280.5 -2023-09-19 17:00:00,2282.0 -2023-09-19 23:00:00,2283.0 -2023-09-20 01:00:00,2283.0 -2023-09-20 02:00:00,2283.0 -2023-09-20 03:00:00,2283.0 -2023-09-20 04:00:00,2283.0 -2023-09-20 05:00:00,2283.0 -2023-09-20 06:00:00,2283.0 -2023-09-20 07:00:00,2283.0 -2023-09-20 08:00:00,2283.0 -2023-09-20 09:00:00,2302.5 -2023-09-20 10:00:00,2302.5 -2023-09-20 11:00:00,2314.0 -2023-09-20 12:00:00,2314.0 -2023-09-20 13:00:00,2308.0 -2023-09-20 14:00:00,2309.0 -2023-09-20 15:00:00,2309.0 -2023-09-20 15:00:01,2317.5 -2023-09-20 15:00:02,2317.5 -2023-09-20 16:00:00,2318.5 -2023-09-20 17:00:00,2317.0 -2023-09-20 18:00:00,2321.0 -2023-09-20 23:00:00,2323.0 -2023-09-21 01:00:00,2308.0 -2023-09-21 02:00:00,2302.0 -2023-09-21 06:00:00,2309.5 -2023-09-21 07:00:00,2303.5 -2023-09-21 08:00:00,2285.5 -2023-09-21 09:00:00,2282.0 -2023-09-21 10:00:00,2287.5 -2023-09-21 12:00:00,2279.0 -2023-09-21 13:00:00,2281.5 -2023-09-21 14:00:00,2280.5 -2023-09-21 15:00:00,2285.5 -2023-09-21 16:00:00,2282.5 -2023-09-21 17:00:00,2288.0 -2023-09-21 23:00:00,2279.5 -2023-09-22 09:00:00,2310.0 -2023-09-22 10:00:00,2308.0 -2023-09-22 12:00:00,2302.0 -2023-09-22 13:00:00,2308.5 -2023-09-22 14:00:00,2313.0 -2023-09-22 15:00:00,2316.5 -2023-09-22 18:00:00,2314.0 -2023-09-22 23:00:00,2309.5 -2023-09-25 07:00:00,2297.0 -2023-09-25 08:00:00,2302.5 -2023-09-25 09:00:00,2283.5 -2023-09-25 10:00:00,2284.5 -2023-09-25 12:00:00,2291.0 -2023-09-25 14:00:00,2296.0 -2023-09-25 15:00:00,2289.0 -2023-09-25 16:00:00,2301.5 -2023-09-25 17:00:00,2307.0 -2023-09-25 18:00:00,2302.5 -2023-09-25 23:00:00,2301.0 -2023-09-26 02:00:00,2305.0 -2023-09-26 03:00:00,2305.5 -2023-09-26 07:00:00,2296.0 -2023-09-26 08:00:00,2293.0 -2023-09-26 09:00:00,2300.5 -2023-09-26 13:00:00,2312.5 -2023-09-26 14:00:00,2314.5 -2023-09-26 15:00:00,2313.0 -2023-09-26 16:00:00,2310.5 -2023-09-26 17:00:00,2310.5 -2023-09-26 18:00:00,2309.5 -2023-09-26 23:00:00,2312.0 -2023-09-27 03:00:00,2311.5 -2023-09-27 07:00:00,2303.5 -2023-09-27 08:00:00,2304.5 -2023-09-27 09:00:00,2295.5 -2023-09-27 10:00:00,2295.0 -2023-09-27 13:00:00,2302.0 -2023-09-27 14:00:00,2302.0 -2023-09-27 15:00:00,2304.0 -2023-09-27 16:00:00,2306.5 -2023-09-27 17:00:00,2310.0 -2023-09-27 18:00:00,2310.0 -2023-09-27 23:00:00,2307.5 -2023-09-28 02:00:00,2321.0 -2023-09-28 08:00:00,2311.5 -2023-09-28 09:00:00,2336.0 -2023-09-28 10:00:00,2329.0 -2023-09-28 11:00:00,2332.0 -2023-09-28 12:00:00,2337.0 -2023-09-28 13:00:00,2338.5 -2023-09-28 14:00:00,2343.5 -2023-09-28 15:00:00,2353.0 -2023-09-28 16:00:00,2344.0 -2023-09-28 17:00:00,2350.0 -2023-09-28 23:00:00,2347.0 -2023-09-29 07:00:00,2372.5 -2023-09-29 08:00:00,2385.0 -2023-09-29 09:00:00,2388.0 -2023-09-29 10:00:00,2393.0 -2023-09-29 11:00:00,2394.5 -2023-09-29 12:00:00,2402.0 -2023-09-29 13:00:00,2408.5 -2023-09-29 14:00:00,2419.5 -2023-09-29 15:00:00,2409.5 -2023-09-29 16:00:00,2419.5 -2023-09-29 17:00:00,2421.5 -2023-09-29 18:00:00,2423.0 -2023-09-29 23:00:00,2419.5 -2023-10-02 01:00:00,2419.5 -2023-10-02 02:00:00,2412.0 -2023-10-02 05:00:00,2419.5 -2023-10-02 08:00:00,2409.0 -2023-10-02 09:00:00,2399.0 -2023-10-02 10:00:00,2400.0 -2023-10-02 11:00:00,2405.0 -2023-10-02 12:00:00,2389.0 -2023-10-02 13:00:00,2391.5 -2023-10-02 14:00:00,2392.0 -2023-10-02 15:00:00,2384.5 -2023-10-02 16:00:00,2392.0 -2023-10-02 17:00:00,2394.5 -2023-10-02 18:00:00,2393.0 -2023-10-02 23:00:00,2390.0 -2023-10-03 02:00:00,2381.5 -2023-10-03 04:00:00,2379.5 -2023-10-03 06:00:00,2377.0 -2023-10-03 08:00:00,2374.5 -2023-10-03 09:00:00,2373.0 -2023-10-03 10:00:00,2370.0 -2023-10-03 11:00:00,2363.0 -2023-10-03 12:00:00,2356.0 -2023-10-03 13:00:00,2362.0 -2023-10-03 14:00:00,2358.5 -2023-10-03 15:00:00,2358.5 -2023-10-03 16:00:00,2359.5 -2023-10-03 17:00:00,2359.5 -2023-10-03 18:00:00,2359.5 -2023-10-03 23:00:00,2356.5 -2023-10-04 08:00:00,2338.0 -2023-10-04 09:00:00,2345.5 -2023-10-04 10:00:00,2347.0 -2023-10-04 11:00:00,2344.5 -2023-10-04 12:00:00,2333.5 -2023-10-04 13:00:00,2334.0 -2023-10-04 14:00:00,2327.0 -2023-10-04 15:00:00,2320.5 -2023-10-04 16:00:00,2309.0 -2023-10-04 17:00:00,2310.0 -2023-10-04 18:00:00,2313.5 -2023-10-04 23:00:00,2310.5 -2023-10-05 08:00:00,2301.0 -2023-10-05 10:00:00,2300.0 -2023-10-05 11:00:00,2303.5 -2023-10-05 12:00:00,2296.5 -2023-10-05 13:00:00,2292.0 -2023-10-05 15:00:00,2297.0 -2023-10-05 17:00:00,2291.0 -2023-10-05 23:00:00,2294.5 -2023-10-06 07:00:00,2292.5 -2023-10-06 08:00:00,2307.5 -2023-10-06 10:00:00,2294.5 -2023-10-06 11:00:00,2303.0 -2023-10-06 12:00:00,2301.0 -2023-10-06 13:00:00,2294.0 -2023-10-06 14:00:00,2285.5 -2023-10-06 15:00:00,2290.0 -2023-10-06 16:00:00,2290.0 -2023-10-06 17:00:00,2306.5 -2023-10-06 18:00:00,2306.0 -2023-10-06 23:00:00,2300.5 -2023-10-09 07:00:00,2297.0 -2023-10-09 09:00:00,2311.0 -2023-10-09 12:00:00,2311.0 -2023-10-09 13:00:00,2286.0 -2023-10-09 14:00:00,2288.5 -2023-10-09 15:00:00,2294.5 -2023-10-09 16:00:00,2303.5 -2023-10-09 17:00:00,2303.5 -2023-10-09 23:00:00,2303.0 -2023-10-10 02:00:00,2303.0 -2023-10-10 03:00:00,2303.0 -2023-10-10 07:00:00,2286.0 -2023-10-10 08:00:00,2293.5 -2023-10-10 09:00:00,2296.0 -2023-10-10 12:00:00,2290.0 -2023-10-10 13:00:00,2294.0 -2023-10-10 14:00:00,2285.0 -2023-10-10 15:00:00,2281.0 -2023-10-10 16:00:00,2274.5 -2023-10-10 17:00:00,2280.0 -2023-10-10 18:00:00,2276.5 -2023-10-10 23:00:00,2273.5 -2023-10-11 09:00:00,2274.5 -2023-10-11 11:00:00,2279.0 -2023-10-11 13:00:00,2271.0 -2023-10-11 14:00:00,2279.0 -2023-10-11 15:00:00,2275.0 -2023-10-11 16:00:00,2276.0 -2023-10-11 17:00:00,2275.0 -2023-10-11 23:00:00,2274.5 -2023-10-12 06:00:00,2274.0 -2023-10-12 09:00:00,2268.5 -2023-10-12 10:00:00,2263.5 -2023-10-12 11:00:00,2264.5 -2023-10-12 13:00:00,2262.5 -2023-10-12 14:00:00,2264.0 -2023-10-12 15:00:00,2265.0 -2023-10-12 16:00:00,2261.0 -2023-10-12 17:00:00,2265.5 -2023-10-12 23:00:00,2261.0 -2023-10-13 02:00:00,2261.0 -2023-10-13 09:00:00,2272.5 -2023-10-13 10:00:00,2272.5 -2023-10-13 12:00:00,2263.5 -2023-10-13 13:00:00,2269.0 -2023-10-13 14:00:00,2263.5 -2023-10-13 15:00:00,2259.0 -2023-10-13 16:00:00,2259.0 -2023-10-13 17:00:00,2262.5 -2023-10-13 18:00:00,2259.5 -2023-10-13 23:00:00,2261.0 -2023-10-16 07:00:00,2261.0 -2023-10-16 08:00:00,2260.0 -2023-10-16 11:00:00,2249.5 -2023-10-16 12:00:00,2248.0 -2023-10-16 14:00:00,2249.5 -2023-10-16 15:00:00,2246.0 -2023-10-16 16:00:00,2241.0 -2023-10-16 17:00:00,2246.0 -2023-10-16 23:00:00,2241.0 -2023-10-17 01:00:00,2241.0 -2023-10-17 02:00:00,2241.0 -2023-10-17 03:00:00,2241.0 -2023-10-17 04:00:00,2241.0 -2023-10-17 05:00:00,2241.0 -2023-10-17 06:00:00,2241.0 -2023-10-17 07:00:00,2231.0 -2023-10-17 08:00:00,2233.5 -2023-10-17 09:00:00,2228.0 -2023-10-17 10:00:00,2230.0 -2023-10-17 11:00:00,2222.5 -2023-10-17 12:00:00,2222.5 -2023-10-17 13:00:00,2222.5 -2023-10-17 14:00:00,2222.5 -2023-10-17 15:00:00,2234.0 -2023-10-17 16:00:00,2242.0 -2023-10-17 17:00:00,2244.0 -2023-10-17 18:00:00,2244.0 -2023-10-17 23:00:00,2237.0 -2023-10-18 02:00:00,2237.0 -2023-10-18 03:00:00,2237.0 -2023-10-18 08:00:00,2251.0 -2023-10-18 09:00:00,2257.0 -2023-10-18 10:00:00,2249.0 -2023-10-18 11:00:00,2250.0 -2023-10-18 12:00:00,2251.0 -2023-10-18 13:00:00,2252.0 -2023-10-18 14:00:00,2250.5 -2023-10-18 15:00:00,2262.0 -2023-10-18 16:00:00,2262.0 -2023-10-18 17:00:00,2250.0 -2023-10-18 23:00:00,2243.5 -2023-10-19 09:00:00,2247.5 -2023-10-19 10:00:00,2247.5 -2023-10-19 11:00:00,2247.5 -2023-10-19 13:00:00,2247.5 -2023-10-19 14:00:00,2243.0 -2023-10-19 15:00:00,2242.5 -2023-10-19 16:00:00,2248.5 -2023-10-19 17:00:00,2248.5 -2023-10-19 18:00:00,2248.5 -2023-10-19 23:00:00,2245.0 -2023-10-20 08:00:00,2245.0 -2023-10-20 09:00:00,2245.0 -2023-10-20 10:00:00,2234.5 -2023-10-20 12:00:00,2234.5 -2023-10-20 14:00:00,2238.5 -2023-10-20 15:00:00,2238.5 -2023-10-20 15:00:01,2246.5 -2023-10-20 15:00:02,2246.5 -2023-10-20 17:00:00,2241.5 -2023-10-20 23:00:00,2241.5 -2023-10-23 09:00:00,2227.5 -2023-10-23 11:00:00,2229.0 -2023-10-23 12:00:00,2234.5 -2023-10-23 13:00:00,2235.5 -2023-10-23 14:00:00,2234.0 -2023-10-23 15:00:00,2233.5 -2023-10-23 16:00:00,2236.0 -2023-10-23 17:00:00,2236.0 -2023-10-23 23:00:00,2235.5 -2023-10-24 13:00:00,2241.5 -2023-10-24 14:00:00,2251.0 -2023-10-24 15:00:00,2250.5 -2023-10-24 16:00:00,2248.5 -2023-10-24 17:00:00,2260.5 -2023-10-24 23:00:00,2250.5 -2023-10-25 07:00:00,2272.5 -2023-10-25 09:00:00,2271.0 -2023-10-25 12:00:00,2270.0 -2023-10-25 13:00:00,2278.0 -2023-10-25 14:00:00,2274.5 -2023-10-25 15:00:00,2271.0 -2023-10-25 16:00:00,2279.0 -2023-10-25 17:00:00,2279.5 -2023-10-25 23:00:00,2279.5 -2023-10-26 07:00:00,2270.5 -2023-10-26 08:00:00,2281.0 -2023-10-26 09:00:00,2281.5 -2023-10-26 12:00:00,2276.0 -2023-10-26 13:00:00,2276.0 -2023-10-26 14:00:00,2272.5 -2023-10-26 15:00:00,2268.5 -2023-10-26 16:00:00,2259.0 -2023-10-26 17:00:00,2256.5 -2023-10-26 23:00:00,2256.5 -2023-10-27 09:00:00,2261.5 -2023-10-27 10:00:00,2259.5 -2023-10-27 12:00:00,2249.5 -2023-10-27 13:00:00,2255.5 -2023-10-27 14:00:00,2267.5 -2023-10-27 15:00:00,2280.0 -2023-10-27 17:00:00,2284.0 -2023-10-27 18:00:00,2284.0 -2023-10-27 23:00:00,2279.5 -2023-10-30 07:00:00,2279.5 -2023-10-30 09:00:00,2311.5 -2023-10-30 10:00:00,2311.5 -2023-10-30 11:00:00,2314.0 -2023-10-30 12:00:00,2312.5 -2023-10-30 13:00:00,2312.0 -2023-10-30 14:00:00,2314.0 -2023-10-30 15:00:00,2316.5 -2023-10-30 16:00:00,2323.5 -2023-10-30 17:00:00,2323.5 -2023-10-30 23:00:00,2325.0 -2023-10-31 03:00:00,2307.0 -2023-10-31 05:00:00,2312.0 -2023-10-31 06:00:00,2314.5 -2023-10-31 08:00:00,2318.5 -2023-10-31 09:00:00,2314.0 -2023-10-31 10:00:00,2318.0 -2023-10-31 12:00:00,2306.5 -2023-10-31 13:00:00,2308.5 -2023-10-31 14:00:00,2304.0 -2023-10-31 15:00:00,2305.0 -2023-10-31 16:00:00,2303.5 -2023-10-31 17:00:00,2305.0 -2023-10-31 18:00:00,2304.5 -2023-10-31 23:00:00,2310.0 -2023-11-01 08:00:00,2304.0 -2023-11-01 09:00:00,2299.0 -2023-11-01 12:00:00,2303.5 -2023-11-01 13:00:00,2302.5 -2023-11-01 14:00:00,2307.0 -2023-11-01 15:00:00,2301.0 -2023-11-01 16:00:00,2292.0 -2023-11-01 17:00:00,2295.0 -2023-11-01 18:00:00,2299.0 -2023-11-01 23:00:00,2293.0 -2023-11-02 08:00:00,2297.5 -2023-11-02 09:00:00,2290.0 -2023-11-02 11:00:00,2290.0 -2023-11-02 12:00:00,2290.0 -2023-11-02 13:00:00,2289.5 -2023-11-02 14:00:00,2288.0 -2023-11-02 15:00:00,2286.5 -2023-11-02 16:00:00,2285.5 -2023-11-02 17:00:00,2286.5 -2023-11-02 23:00:00,2281.5 -2023-11-03 07:00:00,2291.5 -2023-11-03 12:00:00,2293.0 -2023-11-03 13:00:00,2297.0 -2023-11-03 14:00:00,2305.5 -2023-11-03 15:00:00,2301.0 -2023-11-03 16:00:00,2303.5 -2023-11-03 17:00:00,2305.5 -2023-11-03 18:00:00,2302.0 -2023-11-03 23:00:00,2306.5 -2023-11-06 07:00:00,2309.5 -2023-11-06 09:00:00,2323.5 -2023-11-06 10:00:00,2332.5 -2023-11-06 14:00:00,2342.5 -2023-11-06 15:00:00,2343.0 -2023-11-06 16:00:00,2338.0 -2023-11-06 17:00:00,2333.5 -2023-11-06 18:00:00,2333.5 -2023-11-06 23:00:00,2338.5 -2023-11-07 07:00:00,2318.0 -2023-11-07 11:00:00,2318.0 -2023-11-07 13:00:00,2313.0 -2023-11-07 14:00:00,2315.0 -2023-11-07 15:00:00,2310.5 -2023-11-07 16:00:00,2313.5 -2023-11-07 17:00:00,2318.0 -2023-11-07 23:00:00,2316.0 -2023-11-08 09:00:00,2327.0 -2023-11-08 10:00:00,2327.0 -2023-11-08 11:00:00,2318.0 -2023-11-08 12:00:00,2320.5 -2023-11-08 13:00:00,2316.0 -2023-11-08 14:00:00,2319.0 -2023-11-08 15:00:00,2317.0 -2023-11-08 16:00:00,2315.5 -2023-11-08 17:00:00,2315.5 -2023-11-08 23:00:00,2314.0 -2023-11-09 08:00:00,2314.0 -2023-11-09 09:00:00,2285.5 -2023-11-09 10:00:00,2290.5 -2023-11-09 11:00:00,2288.5 -2023-11-09 12:00:00,2287.5 -2023-11-09 13:00:00,2293.5 -2023-11-09 14:00:00,2299.5 -2023-11-09 15:00:00,2300.0 -2023-11-09 16:00:00,2292.5 -2023-11-09 18:00:00,2290.0 -2023-11-09 23:00:00,2293.0 -2023-11-10 06:00:00,2285.5 -2023-11-10 08:00:00,2285.5 -2023-11-10 09:00:00,2285.5 -2023-11-10 12:00:00,2271.0 -2023-11-10 13:00:00,2271.0 -2023-11-10 14:00:00,2262.0 -2023-11-10 15:00:00,2261.5 -2023-11-10 15:00:01,2261.5 -2023-11-10 15:00:02,2261.5 -2023-11-10 17:00:00,2268.5 -2023-11-10 23:00:00,2265.0 -2023-11-13 03:00:00,2262.0 -2023-11-13 05:00:00,2267.0 -2023-11-13 08:00:00,2261.0 -2023-11-13 12:00:00,2275.0 -2023-11-13 13:00:00,2275.0 -2023-11-13 14:00:00,2276.5 -2023-11-13 15:00:00,2277.5 -2023-11-13 16:00:00,2278.0 -2023-11-13 17:00:00,2278.5 -2023-11-13 18:00:00,2282.0 -2023-11-13 23:00:00,2273.0 -2023-11-14 01:00:00,2273.5 -2023-11-14 08:00:00,2272.5 -2023-11-14 09:00:00,2277.0 -2023-11-14 12:00:00,2268.0 -2023-11-14 13:00:00,2271.5 -2023-11-14 14:00:00,2292.0 -2023-11-14 15:00:00,2290.5 -2023-11-14 16:00:00,2283.5 -2023-11-14 17:00:00,2280.0 -2023-11-14 18:00:00,2274.5 -2023-11-14 23:00:00,2280.5 -2023-11-15 07:00:00,2281.0 -2023-11-15 08:00:00,2282.0 -2023-11-15 09:00:00,2279.0 -2023-11-15 12:00:00,2281.0 -2023-11-15 13:00:00,2282.0 -2023-11-15 14:00:00,2278.0 -2023-11-15 15:00:00,2275.5 -2023-11-15 16:00:00,2281.0 -2023-11-15 17:00:00,2279.0 -2023-11-15 18:00:00,2281.0 -2023-11-15 23:00:00,2281.5 -2023-11-16 03:00:00,2278.0 -2023-11-16 05:00:00,2278.0 -2023-11-16 08:00:00,2272.5 -2023-11-16 09:00:00,2273.5 -2023-11-16 10:00:00,2275.5 -2023-11-16 11:00:00,2276.5 -2023-11-16 12:00:00,2269.5 -2023-11-16 13:00:00,2273.5 -2023-11-16 14:00:00,2264.5 -2023-11-16 15:00:00,2266.5 -2023-11-16 16:00:00,2263.0 -2023-11-16 17:00:00,2264.0 -2023-11-16 23:00:00,2264.5 -2023-11-17 01:00:00,2266.5 -2023-11-17 07:00:00,2257.5 -2023-11-17 08:00:00,2252.5 -2023-11-17 09:00:00,2253.0 -2023-11-17 10:00:00,2248.0 -2023-11-17 12:00:00,2253.0 -2023-11-17 13:00:00,2255.5 -2023-11-17 16:00:00,2258.0 -2023-11-17 17:00:00,2260.0 -2023-11-17 18:00:00,2263.5 -2023-11-17 23:00:00,2256.0 -2023-11-20 01:00:00,2271.0 -2023-11-20 02:00:00,2281.5 -2023-11-20 06:00:00,2282.0 -2023-11-20 07:00:00,2287.0 -2023-11-20 08:00:00,2281.5 -2023-11-20 09:00:00,2282.5 -2023-11-20 11:00:00,2275.0 -2023-11-20 12:00:00,2275.0 -2023-11-20 13:00:00,2280.5 -2023-11-20 14:00:00,2285.0 -2023-11-20 15:00:00,2286.5 -2023-11-20 16:00:00,2288.0 -2023-11-20 17:00:00,2291.0 -2023-11-20 23:00:00,2292.5 -2023-11-21 01:00:00,2304.0 -2023-11-21 02:00:00,2306.0 -2023-11-21 03:00:00,2303.0 -2023-11-21 04:00:00,2297.0 -2023-11-21 05:00:00,2295.0 -2023-11-21 06:00:00,2294.5 -2023-11-21 07:00:00,2305.5 -2023-11-21 08:00:00,2294.5 -2023-11-21 09:00:00,2295.0 -2023-11-21 10:00:00,2293.0 -2023-11-21 11:00:00,2288.0 -2023-11-21 12:00:00,2287.0 -2023-11-21 13:00:00,2285.0 -2023-11-21 14:00:00,2301.0 -2023-11-21 15:00:00,2310.5 -2023-11-21 16:00:00,2310.5 -2023-11-21 17:00:00,2303.5 -2023-11-21 18:00:00,2303.0 -2023-11-21 23:00:00,2306.0 -2023-11-22 02:00:00,2296.0 -2023-11-22 03:00:00,2295.0 -2023-11-22 05:00:00,2295.0 -2023-11-22 06:00:00,2290.0 -2023-11-22 08:00:00,2284.0 -2023-11-22 09:00:00,2286.5 -2023-11-22 11:00:00,2286.5 -2023-11-22 12:00:00,2283.0 -2023-11-22 13:00:00,2288.0 -2023-11-22 14:00:00,2278.5 -2023-11-22 15:00:00,2278.0 -2023-11-22 16:00:00,2268.0 -2023-11-22 17:00:00,2272.5 -2023-11-22 18:00:00,2273.0 -2023-11-22 23:00:00,2268.0 -2023-11-23 12:00:00,2269.0 -2023-11-23 14:00:00,2269.0 -2023-11-23 15:00:00,2270.5 -2023-11-23 16:00:00,2273.5 -2023-11-23 23:00:00,2275.0 -2023-11-24 14:00:00,2265.0 -2023-11-24 15:00:00,2266.5 -2023-11-24 23:00:00,2265.5 -2023-11-27 07:00:00,2277.5 -2023-11-27 08:00:00,2278.0 -2023-11-27 09:00:00,2266.0 -2023-11-27 10:00:00,2264.0 -2023-11-27 11:00:00,2269.0 -2023-11-27 13:00:00,2273.0 -2023-11-27 14:00:00,2266.0 -2023-11-27 15:00:00,2264.0 -2023-11-27 16:00:00,2258.0 -2023-11-27 17:00:00,2258.5 -2023-11-27 18:00:00,2259.0 -2023-11-27 23:00:00,2257.5 -2023-11-28 05:00:00,2252.0 -2023-11-28 09:00:00,2252.0 -2023-11-28 11:00:00,2248.0 -2023-11-28 12:00:00,2252.0 -2023-11-28 13:00:00,2261.0 -2023-11-28 14:00:00,2257.0 -2023-11-28 15:00:00,2253.5 -2023-11-28 23:00:00,2263.5 -2023-11-29 13:00:00,2262.0 -2023-11-29 14:00:00,2265.0 -2023-11-29 15:00:00,2262.0 -2023-11-29 16:00:00,2258.5 -2023-11-29 17:00:00,2259.5 -2023-11-29 23:00:00,2260.0 -2023-11-30 05:00:00,2262.0 -2023-11-30 06:00:00,2264.5 -2023-11-30 11:00:00,2248.0 -2023-11-30 12:00:00,2247.5 -2023-11-30 13:00:00,2251.0 -2023-11-30 14:00:00,2239.5 -2023-11-30 15:00:00,2238.0 -2023-11-30 17:00:00,2238.0 -2023-11-30 18:00:00,2238.0 -2023-11-30 23:00:00,2240.0 -2023-12-01 03:00:00,2243.0 -2023-12-01 06:00:00,2243.0 -2023-12-01 07:00:00,2234.5 -2023-12-01 08:00:00,2240.5 -2023-12-01 09:00:00,2240.5 -2023-12-01 12:00:00,2240.5 -2023-12-01 14:00:00,2242.0 -2023-12-01 15:00:00,2263.0 -2023-12-01 16:00:00,2255.0 -2023-12-01 17:00:00,2255.5 -2023-12-01 18:00:00,2253.0 -2023-12-01 23:00:00,2258.0 -2023-12-04 08:00:00,2258.0 -2023-12-04 09:00:00,2240.5 -2023-12-04 14:00:00,2224.5 -2023-12-04 15:00:00,2226.5 -2023-12-04 16:00:00,2233.5 -2023-12-04 17:00:00,2234.0 -2023-12-04 23:00:00,2229.5 -2023-12-05 08:00:00,2217.0 -2023-12-05 09:00:00,2208.5 -2023-12-05 10:00:00,2208.5 -2023-12-05 11:00:00,2208.5 -2023-12-05 12:00:00,2203.5 -2023-12-05 13:00:00,2212.5 -2023-12-05 14:00:00,2205.0 -2023-12-05 15:00:00,2209.5 -2023-12-05 16:00:00,2206.5 -2023-12-05 17:00:00,2214.0 -2023-12-05 23:00:00,2207.5 -2023-12-06 03:00:00,2207.5 -2023-12-06 07:00:00,2212.5 -2023-12-06 08:00:00,2212.5 -2023-12-06 13:00:00,2211.0 -2023-12-06 14:00:00,2200.5 -2023-12-06 15:00:00,2199.5 -2023-12-06 16:00:00,2199.5 -2023-12-06 17:00:00,2190.5 -2023-12-06 18:00:00,2188.5 -2023-12-06 23:00:00,2194.5 -2023-12-07 06:00:00,2197.0 -2023-12-07 07:00:00,2197.5 -2023-12-07 08:00:00,2199.0 -2023-12-07 10:00:00,2190.0 -2023-12-07 11:00:00,2190.5 -2023-12-07 12:00:00,2188.0 -2023-12-07 13:00:00,2191.0 -2023-12-07 14:00:00,2183.0 -2023-12-07 15:00:00,2186.5 -2023-12-07 16:00:00,2180.0 -2023-12-07 17:00:00,2181.0 -2023-12-07 23:00:00,2177.5 -2023-12-08 03:00:00,2205.0 -2023-12-08 05:00:00,2200.5 -2023-12-08 06:00:00,2202.5 -2023-12-08 07:00:00,2194.0 -2023-12-08 08:00:00,2197.5 -2023-12-08 11:00:00,2196.5 -2023-12-08 12:00:00,2197.5 -2023-12-08 13:00:00,2200.0 -2023-12-08 14:00:00,2196.0 -2023-12-08 15:00:00,2197.0 -2023-12-08 16:00:00,2180.0 -2023-12-08 17:00:00,2179.0 -2023-12-08 18:00:00,2180.0 -2023-12-08 23:00:00,2177.0 -2023-12-11 07:00:00,2177.0 -2023-12-11 08:00:00,2177.0 -2023-12-11 09:00:00,2163.0 -2023-12-11 10:00:00,2163.0 -2023-12-11 11:00:00,2163.0 -2023-12-11 12:00:00,2165.0 -2023-12-11 13:00:00,2165.0 -2023-12-11 14:00:00,2164.5 -2023-12-11 15:00:00,2159.0 -2023-12-11 16:00:00,2159.0 -2023-12-11 17:00:00,2163.5 -2023-12-11 18:00:00,2167.0 -2023-12-11 23:00:00,2156.5 -2023-12-12 07:00:00,2156.5 -2023-12-12 08:00:00,2176.5 -2023-12-12 09:00:00,2176.0 -2023-12-12 10:00:00,2176.0 -2023-12-12 11:00:00,2176.0 -2023-12-12 12:00:00,2179.5 -2023-12-12 13:00:00,2176.0 -2023-12-12 14:00:00,2163.5 -2023-12-12 15:00:00,2163.5 -2023-12-12 15:00:01,2163.5 -2023-12-12 16:00:00,2157.5 -2023-12-12 18:00:00,2163.5 -2023-12-12 23:00:00,2161.0 -2023-12-13 02:00:00,2157.5 -2023-12-13 05:00:00,2155.0 -2023-12-13 06:00:00,2155.5 -2023-12-13 08:00:00,2151.5 -2023-12-13 09:00:00,2171.0 -2023-12-13 12:00:00,2165.0 -2023-12-13 14:00:00,2176.0 -2023-12-13 15:00:00,2171.5 -2023-12-13 16:00:00,2179.5 -2023-12-13 17:00:00,2182.5 -2023-12-13 23:00:00,2179.5 -2023-12-14 01:00:00,2206.0 -2023-12-14 02:00:00,2210.0 -2023-12-14 06:00:00,2211.0 -2023-12-14 08:00:00,2217.0 -2023-12-14 09:00:00,2221.5 -2023-12-14 10:00:00,2221.5 -2023-12-14 11:00:00,2215.0 -2023-12-14 12:00:00,2220.5 -2023-12-14 13:00:00,2226.0 -2023-12-14 14:00:00,2250.0 -2023-12-14 15:00:00,2250.0 -2023-12-14 16:00:00,2254.5 -2023-12-14 17:00:00,2247.0 -2023-12-14 18:00:00,2243.5 -2023-12-14 23:00:00,2251.0 -2023-12-15 03:00:00,2247.0 -2023-12-15 07:00:00,2261.0 -2023-12-15 09:00:00,2290.0 -2023-12-15 10:00:00,2302.5 -2023-12-15 11:00:00,2297.0 -2023-12-15 12:00:00,2298.5 -2023-12-15 13:00:00,2257.5 -2023-12-15 14:00:00,2267.0 -2023-12-15 15:00:00,2278.0 -2023-12-15 16:00:00,2282.5 -2023-12-15 17:00:00,2277.0 -2023-12-15 23:00:00,2285.0 -2023-12-18 01:00:00,2271.0 -2023-12-18 03:00:00,2288.0 -2023-12-18 05:00:00,2283.5 -2023-12-18 07:00:00,2289.0 -2023-12-18 08:00:00,2301.0 -2023-12-18 09:00:00,2291.5 -2023-12-18 10:00:00,2299.5 -2023-12-18 11:00:00,2302.0 -2023-12-18 12:00:00,2300.0 -2023-12-18 13:00:00,2293.5 -2023-12-18 14:00:00,2307.0 -2023-12-18 15:00:00,2313.5 -2023-12-18 16:00:00,2322.0 -2023-12-18 17:00:00,2314.0 -2023-12-18 18:00:00,2319.0 -2023-12-18 23:00:00,2319.5 -2023-12-19 01:00:00,2310.0 -2023-12-19 02:00:00,2302.5 -2023-12-19 03:00:00,2301.5 -2023-12-19 08:00:00,2311.5 -2023-12-19 09:00:00,2311.0 -2023-12-19 10:00:00,2311.5 -2023-12-19 11:00:00,2310.0 -2023-12-19 12:00:00,2310.5 -2023-12-19 13:00:00,2307.0 -2023-12-19 14:00:00,2306.0 -2023-12-19 15:00:00,2302.5 -2023-12-19 16:00:00,2299.5 -2023-12-19 18:00:00,2302.5 -2023-12-19 23:00:00,2298.5 -2023-12-20 01:00:00,2301.5 -2023-12-20 02:00:00,2308.0 -2023-12-20 03:00:00,2307.0 -2023-12-20 04:00:00,2310.5 -2023-12-20 05:00:00,2314.0 -2023-12-20 06:00:00,2309.5 -2023-12-20 07:00:00,2301.5 -2023-12-20 08:00:00,2294.0 -2023-12-20 09:00:00,2289.5 -2023-12-20 10:00:00,2276.0 -2023-12-20 11:00:00,2282.0 -2023-12-20 12:00:00,2282.5 -2023-12-20 13:00:00,2283.0 -2023-12-20 14:00:00,2287.0 -2023-12-20 15:00:00,2288.5 -2023-12-20 16:00:00,2277.0 -2023-12-20 17:00:00,2279.5 -2023-12-20 18:00:00,2281.5 -2023-12-20 23:00:00,2277.0 -2023-12-21 06:00:00,2283.0 -2023-12-21 07:00:00,2281.0 -2023-12-21 08:00:00,2271.5 -2023-12-21 09:00:00,2261.5 -2023-12-21 10:00:00,2266.5 -2023-12-21 11:00:00,2266.5 -2023-12-21 13:00:00,2280.0 -2023-12-21 14:00:00,2282.5 -2023-12-21 15:00:00,2275.5 -2023-12-21 16:00:00,2282.5 -2023-12-21 17:00:00,2281.0 -2023-12-21 18:00:00,2281.0 -2023-12-21 23:00:00,2281.5 -2023-12-22 02:00:00,2301.0 -2023-12-22 03:00:00,2301.0 -2023-12-22 05:00:00,2297.5 -2023-12-22 07:00:00,2313.0 -2023-12-22 08:00:00,2321.0 -2023-12-22 09:00:00,2313.0 -2023-12-22 10:00:00,2313.0 -2023-12-22 11:00:00,2321.5 -2023-12-22 12:00:00,2317.5 -2023-12-22 13:00:00,2344.5 -2023-12-22 14:00:00,2354.0 -2023-12-22 15:00:00,2354.5 -2023-12-22 16:00:00,2364.0 -2023-12-22 17:00:00,2367.0 -2023-12-22 18:00:00,2363.0 -2023-12-22 23:00:00,2363.5 -2023-12-27 01:00:00,2340.0 -2023-12-27 02:00:00,2345.0 -2023-12-27 08:00:00,2374.0 -2023-12-27 09:00:00,2383.5 -2023-12-27 10:00:00,2411.5 -2023-12-27 11:00:00,2405.0 -2023-12-27 12:00:00,2381.0 -2023-12-27 13:00:00,2396.0 -2023-12-27 14:00:00,2414.0 -2023-12-27 15:00:00,2422.0 -2023-12-27 16:00:00,2428.0 -2023-12-27 17:00:00,2426.0 -2023-12-27 18:00:00,2431.5 -2023-12-27 23:00:00,2422.0 -2023-12-28 02:00:00,2426.5 -2023-12-28 05:00:00,2428.5 -2023-12-28 06:00:00,2423.0 -2023-12-28 08:00:00,2413.0 -2023-12-28 09:00:00,2410.0 -2023-12-28 10:00:00,2404.5 -2023-12-28 11:00:00,2400.5 -2023-12-28 12:00:00,2400.5 -2023-12-28 13:00:00,2403.0 -2023-12-28 14:00:00,2394.5 -2023-12-28 15:00:00,2400.5 -2023-12-28 16:00:00,2404.0 -2023-12-28 17:00:00,2403.5 -2023-12-28 18:00:00,2400.0 -2023-12-28 23:00:00,2412.0 -2023-12-29 06:00:00,2417.0 -2023-12-29 08:00:00,2421.5 -2023-12-29 12:00:00,2411.0 -2023-12-29 13:00:00,2427.5 -2023-12-29 14:00:00,2424.0 -2023-12-29 15:00:00,2423.5 -2023-12-29 16:00:00,2418.0 -2023-12-29 23:00:00,2417.0 -2024-01-02 01:00:00,2405.5 -2024-01-02 02:00:00,2400.0 -2024-01-02 03:00:00,2402.5 -2024-01-02 05:00:00,2424.0 -2024-01-02 06:00:00,2425.0 -2024-01-02 08:00:00,2415.0 -2024-01-02 09:00:00,2414.0 -2024-01-02 10:00:00,2413.0 -2024-01-02 11:00:00,2413.0 -2024-01-02 13:00:00,2391.0 -2024-01-02 14:00:00,2375.5 -2024-01-02 15:00:00,2364.5 -2024-01-02 16:00:00,2363.5 -2024-01-02 17:00:00,2358.5 -2024-01-02 18:00:00,2352.0 -2024-01-02 23:00:00,2365.0 -2024-01-03 01:00:00,2363.0 -2024-01-03 07:00:00,2343.0 -2024-01-03 08:00:00,2340.5 -2024-01-03 09:00:00,2341.0 -2024-01-03 10:00:00,2340.5 -2024-01-03 12:00:00,2332.5 -2024-01-03 13:00:00,2333.5 -2024-01-03 14:00:00,2334.5 -2024-01-03 15:00:00,2321.0 -2024-01-03 16:00:00,2341.5 -2024-01-03 17:00:00,2336.5 -2024-01-03 18:00:00,2336.5 -2024-01-03 23:00:00,2341.5 -2024-01-04 01:00:00,2341.0 -2024-01-04 02:00:00,2328.5 -2024-01-04 06:00:00,2323.5 -2024-01-04 08:00:00,2323.5 -2024-01-04 10:00:00,2311.0 -2024-01-04 11:00:00,2305.5 -2024-01-04 12:00:00,2311.0 -2024-01-04 13:00:00,2316.5 -2024-01-04 14:00:00,2306.5 -2024-01-04 15:00:00,2312.0 -2024-01-04 16:00:00,2314.5 -2024-01-04 17:00:00,2312.5 -2024-01-04 18:00:00,2313.5 -2024-01-04 23:00:00,2309.5 -2024-01-05 02:00:00,2314.0 -2024-01-05 07:00:00,2303.5 -2024-01-05 08:00:00,2298.5 -2024-01-05 09:00:00,2294.5 -2024-01-05 10:00:00,2282.5 -2024-01-05 11:00:00,2290.0 -2024-01-05 12:00:00,2290.5 -2024-01-05 13:00:00,2303.0 -2024-01-05 14:00:00,2303.0 -2024-01-05 15:00:00,2313.0 -2024-01-05 16:00:00,2308.5 -2024-01-05 23:00:00,2301.5 -2024-01-08 09:00:00,2273.0 -2024-01-08 10:00:00,2270.0 -2024-01-08 13:00:00,2276.0 -2024-01-08 14:00:00,2270.5 -2024-01-08 15:00:00,2269.0 -2024-01-08 16:00:00,2266.5 -2024-01-08 17:00:00,2265.5 -2024-01-08 18:00:00,2265.5 -2024-01-08 23:00:00,2261.5 -2024-01-09 03:00:00,2267.5 -2024-01-09 06:00:00,2267.5 -2024-01-09 08:00:00,2257.5 -2024-01-09 09:00:00,2271.5 -2024-01-09 10:00:00,2267.5 -2024-01-09 11:00:00,2270.5 -2024-01-09 13:00:00,2278.0 -2024-01-09 14:00:00,2275.5 -2024-01-09 15:00:00,2270.5 -2024-01-09 16:00:00,2276.0 -2024-01-09 17:00:00,2270.5 -2024-01-09 18:00:00,2270.5 -2024-01-09 23:00:00,2274.5 -2024-01-10 01:00:00,2273.0 -2024-01-10 02:00:00,2274.0 -2024-01-10 09:00:00,2269.5 -2024-01-10 10:00:00,2268.5 -2024-01-10 11:00:00,2262.5 -2024-01-10 12:00:00,2265.5 -2024-01-10 13:00:00,2265.0 -2024-01-10 14:00:00,2267.0 -2024-01-10 15:00:00,2266.0 -2024-01-10 16:00:00,2266.0 -2024-01-10 23:00:00,2257.0 -2024-01-11 01:00:00,2268.5 -2024-01-11 06:00:00,2268.5 -2024-01-11 08:00:00,2271.5 -2024-01-11 09:00:00,2259.0 -2024-01-11 11:00:00,2267.0 -2024-01-11 12:00:00,2271.5 -2024-01-11 13:00:00,2262.5 -2024-01-11 14:00:00,2258.0 -2024-01-11 15:00:00,2259.5 -2024-01-11 16:00:00,2262.0 -2024-01-11 17:00:00,2261.0 -2024-01-11 18:00:00,2263.5 -2024-01-11 23:00:00,2259.0 -2024-01-12 02:00:00,2268.5 -2024-01-12 09:00:00,2239.0 -2024-01-12 10:00:00,2238.5 -2024-01-12 11:00:00,2238.5 -2024-01-12 13:00:00,2248.0 -2024-01-12 14:00:00,2246.5 -2024-01-12 15:00:00,2251.5 -2024-01-12 16:00:00,2246.0 -2024-01-12 17:00:00,2243.0 -2024-01-12 18:00:00,2242.0 -2024-01-12 23:00:00,2243.0 -2024-01-15 07:00:00,2227.5 -2024-01-15 08:00:00,2229.0 -2024-01-15 09:00:00,2222.0 -2024-01-15 10:00:00,2225.0 -2024-01-15 11:00:00,2222.5 -2024-01-15 12:00:00,2223.0 -2024-01-15 13:00:00,2230.5 -2024-01-15 14:00:00,2230.5 -2024-01-15 15:00:00,2227.5 -2024-01-15 16:00:00,2227.5 -2024-01-15 17:00:00,2223.0 -2024-01-15 18:00:00,2223.0 -2024-01-15 23:00:00,2225.5 -2024-01-16 03:00:00,2221.0 -2024-01-16 08:00:00,2238.5 -2024-01-16 09:00:00,2234.5 -2024-01-16 10:00:00,2230.5 -2024-01-16 13:00:00,2229.5 -2024-01-16 14:00:00,2233.5 -2024-01-16 15:00:00,2231.0 -2024-01-16 16:00:00,2235.5 -2024-01-16 17:00:00,2234.5 -2024-01-16 18:00:00,2232.0 -2024-01-16 23:00:00,2234.5 -2024-01-17 01:00:00,2234.5 -2024-01-17 02:00:00,2227.5 -2024-01-17 03:00:00,2227.5 -2024-01-17 04:00:00,2227.5 -2024-01-17 05:00:00,2227.5 -2024-01-17 06:00:00,2227.5 -2024-01-17 07:00:00,2227.5 -2024-01-17 08:00:00,2211.0 -2024-01-17 09:00:00,2208.0 -2024-01-17 10:00:00,2208.0 -2024-01-17 11:00:00,2208.0 -2024-01-17 12:00:00,2212.0 -2024-01-17 13:00:00,2208.0 -2024-01-17 14:00:00,2209.0 -2024-01-17 15:00:00,2204.0 -2024-01-17 16:00:00,2204.0 -2024-01-17 17:00:00,2204.0 -2024-01-17 18:00:00,2204.0 -2024-01-17 23:00:00,2200.0 -2024-01-18 02:00:00,2200.0 -2024-01-18 10:00:00,2199.0 -2024-01-18 12:00:00,2199.0 -2024-01-18 13:00:00,2191.0 -2024-01-18 14:00:00,2184.5 -2024-01-18 15:00:00,2187.5 -2024-01-18 16:00:00,2187.0 -2024-01-18 17:00:00,2189.0 -2024-01-18 18:00:00,2189.0 -2024-01-18 23:00:00,2186.0 -2024-01-19 12:00:00,2185.5 -2024-01-19 13:00:00,2188.5 -2024-01-19 14:00:00,2187.5 -2024-01-19 15:00:00,2186.0 -2024-01-19 15:00:01,2186.0 -2024-01-19 16:00:00,2193.5 -2024-01-19 17:00:00,2198.5 -2024-01-19 23:00:00,2192.5 -2024-01-22 04:00:00,2192.5 -2024-01-22 09:00:00,2189.0 -2024-01-22 10:00:00,2189.0 -2024-01-22 11:00:00,2189.0 -2024-01-22 12:00:00,2179.0 -2024-01-22 14:00:00,2184.5 -2024-01-22 16:00:00,2183.0 -2024-01-22 23:00:00,2183.5 -2024-01-23 08:00:00,2207.0 -2024-01-23 12:00:00,2206.0 -2024-01-23 13:00:00,2238.5 -2024-01-23 14:00:00,2246.0 -2024-01-23 15:00:00,2246.0 -2024-01-23 16:00:00,2251.5 -2024-01-23 17:00:00,2255.5 -2024-01-23 23:00:00,2253.0 -2024-01-24 04:00:00,2264.0 -2024-01-24 05:00:00,2261.0 -2024-01-24 09:00:00,2261.0 -2024-01-24 10:00:00,2274.0 -2024-01-24 11:00:00,2274.0 -2024-01-24 12:00:00,2274.0 -2024-01-24 14:00:00,2274.0 -2024-01-24 15:00:00,2255.0 -2024-01-24 16:00:00,2252.0 -2024-01-24 17:00:00,2255.0 -2024-01-24 23:00:00,2254.5 -2024-01-25 02:00:00,2237.0 -2024-01-25 03:00:00,2232.5 -2024-01-25 06:00:00,2232.5 -2024-01-25 08:00:00,2241.0 -2024-01-25 09:00:00,2259.5 -2024-01-25 12:00:00,2261.0 -2024-01-25 13:00:00,2248.0 -2024-01-25 14:00:00,2263.5 -2024-01-25 23:00:00,2263.5 -2024-01-26 01:00:00,2266.0 -2024-01-26 06:00:00,2265.0 -2024-01-26 09:00:00,2276.0 -2024-01-26 13:00:00,2285.0 -2024-01-26 14:00:00,2294.0 -2024-01-26 15:00:00,2303.5 -2024-01-26 16:00:00,2297.5 -2024-01-26 18:00:00,2287.0 -2024-01-26 23:00:00,2299.5 -2024-01-29 08:00:00,2271.0 -2024-01-29 09:00:00,2265.5 -2024-01-29 12:00:00,2274.0 -2024-01-29 13:00:00,2271.0 -2024-01-29 14:00:00,2279.0 -2024-01-29 15:00:00,2279.0 -2024-01-29 16:00:00,2282.0 -2024-01-29 17:00:00,2283.5 -2024-01-29 18:00:00,2278.0 -2024-01-29 23:00:00,2287.0 -2024-01-30 08:00:00,2271.0 -2024-01-30 09:00:00,2280.5 -2024-01-30 11:00:00,2280.0 -2024-01-30 12:00:00,2285.0 -2024-01-30 13:00:00,2282.5 -2024-01-30 14:00:00,2296.5 -2024-01-30 15:00:00,2294.0 -2024-01-30 16:00:00,2297.5 -2024-01-30 23:00:00,2297.0 -2024-01-31 03:00:00,2286.5 -2024-01-31 09:00:00,2296.0 -2024-01-31 12:00:00,2295.0 -2024-01-31 13:00:00,2299.5 -2024-01-31 14:00:00,2318.0 -2024-01-31 15:00:00,2316.5 -2024-01-31 16:00:00,2298.0 -2024-01-31 18:00:00,2304.0 -2024-01-31 23:00:00,2302.5 -2024-02-01 01:00:00,2293.0 -2024-02-01 05:00:00,2293.0 -2024-02-01 06:00:00,2278.0 -2024-02-01 07:00:00,2276.0 -2024-02-01 08:00:00,2276.0 -2024-02-01 09:00:00,2276.0 -2024-02-01 10:00:00,2276.5 -2024-02-01 12:00:00,2276.5 -2024-02-01 13:00:00,2278.0 -2024-02-01 14:00:00,2270.5 -2024-02-01 16:00:00,2271.0 -2024-02-01 23:00:00,2268.5 -2024-02-02 01:00:00,2271.0 -2024-02-02 02:00:00,2273.0 -2024-02-02 07:00:00,2259.5 -2024-02-02 09:00:00,2257.0 -2024-02-02 10:00:00,2257.0 -2024-02-02 12:00:00,2267.5 -2024-02-02 13:00:00,2256.0 -2024-02-02 14:00:00,2260.0 -2024-02-02 15:00:00,2258.0 -2024-02-02 16:00:00,2256.5 -2024-02-02 17:00:00,2262.0 -2024-02-02 23:00:00,2254.5 -2024-02-05 02:00:00,2244.5 -2024-02-05 07:00:00,2244.5 -2024-02-05 08:00:00,2244.0 -2024-02-05 11:00:00,2232.5 -2024-02-05 12:00:00,2237.5 -2024-02-05 13:00:00,2233.0 -2024-02-05 14:00:00,2226.0 -2024-02-05 15:00:00,2227.0 -2024-02-05 16:00:00,2224.0 -2024-02-05 23:00:00,2230.0 -2024-02-06 06:00:00,2233.0 -2024-02-06 07:00:00,2235.0 -2024-02-06 08:00:00,2233.0 -2024-02-06 09:00:00,2233.0 -2024-02-06 10:00:00,2236.0 -2024-02-06 11:00:00,2237.0 -2024-02-06 12:00:00,2239.0 -2024-02-06 13:00:00,2245.0 -2024-02-06 14:00:00,2257.5 -2024-02-06 16:00:00,2250.0 -2024-02-06 17:00:00,2251.0 -2024-02-06 23:00:00,2248.0 -2024-02-07 09:00:00,2248.0 -2024-02-07 12:00:00,2243.0 -2024-02-07 13:00:00,2243.0 -2024-02-07 14:00:00,2242.5 -2024-02-07 15:00:00,2244.5 -2024-02-07 16:00:00,2242.0 -2024-02-07 18:00:00,2242.0 -2024-02-07 23:00:00,2240.0 -2024-02-08 02:00:00,2245.5 -2024-02-08 03:00:00,2244.0 -2024-02-08 09:00:00,2244.0 -2024-02-08 10:00:00,2264.0 -2024-02-08 11:00:00,2259.5 -2024-02-08 12:00:00,2259.5 -2024-02-08 13:00:00,2240.5 -2024-02-08 14:00:00,2239.0 -2024-02-08 17:00:00,2246.0 -2024-02-08 23:00:00,2238.0 -2024-02-09 08:00:00,2223.5 -2024-02-09 09:00:00,2221.5 -2024-02-09 10:00:00,2222.5 -2024-02-09 13:00:00,2231.0 -2024-02-09 14:00:00,2232.5 -2024-02-09 15:00:00,2238.5 -2024-02-09 16:00:00,2231.5 -2024-02-09 23:00:00,2232.5 -2024-02-12 02:00:00,2224.5 -2024-02-12 03:00:00,2225.0 -2024-02-12 06:00:00,2226.5 -2024-02-12 07:00:00,2226.0 -2024-02-12 09:00:00,2224.5 -2024-02-12 10:00:00,2227.5 -2024-02-12 11:00:00,2227.0 -2024-02-12 13:00:00,2230.5 -2024-02-12 14:00:00,2244.5 -2024-02-12 15:00:00,2246.0 -2024-02-12 17:00:00,2246.0 -2024-02-12 23:00:00,2242.0 -2024-02-13 01:00:00,2242.0 -2024-02-13 07:00:00,2242.0 -2024-02-13 08:00:00,2256.5 -2024-02-13 09:00:00,2253.5 -2024-02-13 10:00:00,2251.0 -2024-02-13 13:00:00,2247.0 -2024-02-13 14:00:00,2236.0 -2024-02-13 15:00:00,2234.0 -2024-02-13 16:00:00,2234.0 -2024-02-13 23:00:00,2240.5 -2024-02-14 08:00:00,2225.5 -2024-02-14 09:00:00,2225.5 -2024-02-14 10:00:00,2228.0 -2024-02-14 11:00:00,2231.0 -2024-02-14 12:00:00,2236.0 -2024-02-14 13:00:00,2241.0 -2024-02-14 14:00:00,2251.0 -2024-02-14 15:00:00,2252.0 -2024-02-14 16:00:00,2255.5 -2024-02-14 18:00:00,2251.5 -2024-02-14 23:00:00,2251.0 -2024-02-15 01:00:00,2251.0 -2024-02-15 02:00:00,2251.0 -2024-02-15 03:00:00,2251.0 -2024-02-15 04:00:00,2251.0 -2024-02-15 05:00:00,2251.0 -2024-02-15 06:00:00,2256.5 -2024-02-15 07:00:00,2256.5 -2024-02-15 08:00:00,2256.5 -2024-02-15 09:00:00,2245.5 -2024-02-15 10:00:00,2240.0 -2024-02-15 11:00:00,2242.5 -2024-02-15 12:00:00,2241.0 -2024-02-15 13:00:00,2244.0 -2024-02-15 14:00:00,2249.0 -2024-02-15 15:00:00,2244.5 -2024-02-15 16:00:00,2238.5 -2024-02-15 17:00:00,2240.0 -2024-02-15 18:00:00,2240.0 -2024-02-15 23:00:00,2239.0 -2024-02-16 08:00:00,2240.5 -2024-02-16 14:00:00,2242.5 -2024-02-16 15:00:00,2231.5 -2024-02-16 16:00:00,2233.0 -2024-02-16 23:00:00,2234.0 -2024-02-19 05:00:00,2230.0 -2024-02-19 10:00:00,2215.0 -2024-02-19 11:00:00,2215.0 -2024-02-19 13:00:00,2222.0 -2024-02-19 14:00:00,2212.0 -2024-02-19 15:00:00,2208.5 -2024-02-19 17:00:00,2213.0 -2024-02-19 23:00:00,2211.5 -2024-02-20 07:00:00,2211.5 -2024-02-20 09:00:00,2211.5 -2024-02-20 10:00:00,2211.5 -2024-02-20 11:00:00,2211.5 -2024-02-20 13:00:00,2211.5 -2024-02-20 14:00:00,2203.0 -2024-02-20 15:00:00,2200.5 -2024-02-20 16:00:00,2223.5 -2024-02-20 17:00:00,2240.5 -2024-02-20 18:00:00,2240.5 -2024-02-20 23:00:00,2207.5 -2024-02-21 01:00:00,2207.5 -2024-02-21 02:00:00,2259.5 -2024-02-21 06:00:00,2259.5 -2024-02-21 07:00:00,2259.5 -2024-02-21 08:00:00,2278.0 -2024-02-21 09:00:00,2278.0 -2024-02-21 13:00:00,2278.0 -2024-02-21 14:00:00,2257.0 -2024-02-21 15:00:00,2242.0 -2024-02-21 16:00:00,2233.5 -2024-02-21 17:00:00,2241.5 -2024-02-21 18:00:00,2241.5 -2024-02-21 23:00:00,2233.5 -2024-02-22 03:00:00,2233.5 -2024-02-22 06:00:00,2241.0 -2024-02-22 07:00:00,2241.0 -2024-02-22 08:00:00,2241.0 -2024-02-22 09:00:00,2228.0 -2024-02-22 10:00:00,2228.0 -2024-02-22 11:00:00,2228.0 -2024-02-22 12:00:00,2234.0 -2024-02-22 13:00:00,2213.0 -2024-02-22 14:00:00,2212.5 -2024-02-22 15:00:00,2207.5 -2024-02-22 16:00:00,2212.5 -2024-02-22 17:00:00,2214.0 -2024-02-22 23:00:00,2211.0 -2024-02-23 06:00:00,2221.0 -2024-02-23 08:00:00,2204.5 -2024-02-23 09:00:00,2199.0 -2024-02-23 12:00:00,2199.0 -2024-02-23 13:00:00,2214.5 -2024-02-23 14:00:00,2192.0 -2024-02-23 15:00:00,2192.0 -2024-02-23 15:00:01,2192.0 -2024-02-23 16:00:00,2193.5 -2024-02-23 17:00:00,2197.0 -2024-02-23 18:00:00,2197.0 -2024-02-23 23:00:00,2190.0 -2024-02-26 07:00:00,2193.0 -2024-02-26 09:00:00,2186.0 -2024-02-26 11:00:00,2186.0 -2024-02-26 13:00:00,2198.0 -2024-02-26 15:00:00,2196.5 -2024-02-26 16:00:00,2186.5 -2024-02-26 17:00:00,2194.0 -2024-02-26 23:00:00,2187.5 -2024-02-27 01:00:00,2193.0 -2024-02-27 14:00:00,2197.0 -2024-02-27 15:00:00,2196.5 -2024-02-27 17:00:00,2208.5 -2024-02-27 18:00:00,2207.0 -2024-02-27 23:00:00,2198.5 -2024-02-28 08:00:00,2188.0 -2024-02-28 12:00:00,2188.0 -2024-02-28 14:00:00,2187.0 -2024-02-28 15:00:00,2188.0 -2024-02-28 16:00:00,2198.5 -2024-02-28 17:00:00,2202.0 -2024-02-28 23:00:00,2197.5 -2024-02-29 01:00:00,2198.0 -2024-02-29 05:00:00,2205.5 -2024-02-29 06:00:00,2210.5 -2024-02-29 10:00:00,2210.0 -2024-02-29 11:00:00,2211.5 -2024-02-29 12:00:00,2215.5 -2024-02-29 13:00:00,2225.0 -2024-02-29 14:00:00,2225.5 -2024-02-29 15:00:00,2233.0 -2024-02-29 16:00:00,2231.5 -2024-02-29 17:00:00,2229.5 -2024-02-29 18:00:00,2232.5 -2024-02-29 23:00:00,2235.0 -2024-03-01 08:00:00,2216.5 -2024-03-01 10:00:00,2228.0 -2024-03-01 11:00:00,2232.0 -2024-03-01 12:00:00,2231.0 -2024-03-01 13:00:00,2229.0 -2024-03-01 14:00:00,2233.0 -2024-03-01 15:00:00,2236.0 -2024-03-01 16:00:00,2244.5 -2024-03-01 17:00:00,2244.5 -2024-03-01 18:00:00,2243.5 -2024-03-01 23:00:00,2252.0 -2024-03-04 09:00:00,2241.0 -2024-03-04 10:00:00,2240.0 -2024-03-04 11:00:00,2233.0 -2024-03-04 13:00:00,2228.0 -2024-03-04 14:00:00,2230.0 -2024-03-04 15:00:00,2230.0 -2024-03-04 16:00:00,2240.0 -2024-03-04 17:00:00,2241.5 -2024-03-04 18:00:00,2241.0 -2024-03-04 23:00:00,2239.0 -2024-03-05 07:00:00,2233.0 -2024-03-05 09:00:00,2235.0 -2024-03-05 10:00:00,2237.5 -2024-03-05 12:00:00,2238.0 -2024-03-05 13:00:00,2238.0 -2024-03-05 14:00:00,2241.5 -2024-03-05 15:00:00,2240.0 -2024-03-05 16:00:00,2234.0 -2024-03-05 17:00:00,2232.0 -2024-03-05 23:00:00,2233.0 -2024-03-06 09:00:00,2237.0 -2024-03-06 10:00:00,2235.5 -2024-03-06 14:00:00,2242.5 -2024-03-06 16:00:00,2242.5 -2024-03-06 17:00:00,2242.5 -2024-03-06 18:00:00,2233.0 -2024-03-06 23:00:00,2238.5 -2024-03-07 06:00:00,2238.5 -2024-03-07 07:00:00,2243.0 -2024-03-07 08:00:00,2243.0 -2024-03-07 09:00:00,2254.5 -2024-03-07 10:00:00,2255.5 -2024-03-07 11:00:00,2258.0 -2024-03-07 13:00:00,2258.0 -2024-03-07 14:00:00,2258.0 -2024-03-07 15:00:00,2260.5 -2024-03-07 16:00:00,2258.0 -2024-03-07 17:00:00,2255.5 -2024-03-07 18:00:00,2254.5 -2024-03-07 23:00:00,2255.5 -2024-03-08 08:00:00,2268.0 -2024-03-08 09:00:00,2268.5 -2024-03-08 10:00:00,2268.5 -2024-03-08 11:00:00,2265.5 -2024-03-08 12:00:00,2259.0 -2024-03-08 13:00:00,2250.5 -2024-03-08 14:00:00,2235.5 -2024-03-08 15:00:00,2239.5 -2024-03-08 16:00:00,2242.5 -2024-03-08 17:00:00,2242.0 -2024-03-08 18:00:00,2242.0 -2024-03-08 23:00:00,2242.0 -2024-03-11 08:00:00,2242.0 -2024-03-11 09:00:00,2242.0 -2024-03-11 11:00:00,2242.0 -2024-03-11 14:00:00,2249.0 -2024-03-11 23:00:00,2258.5 -2024-03-12 08:00:00,2262.0 -2024-03-12 10:00:00,2265.5 -2024-03-12 11:00:00,2263.5 -2024-03-12 12:00:00,2267.0 -2024-03-12 13:00:00,2253.0 -2024-03-12 14:00:00,2258.0 -2024-03-12 15:00:00,2258.0 -2024-03-12 16:00:00,2264.5 -2024-03-12 17:00:00,2262.0 -2024-03-12 23:00:00,2264.0 -2024-03-13 09:00:00,2264.0 -2024-03-13 10:00:00,2264.0 -2024-03-13 12:00:00,2264.0 -2024-03-13 13:00:00,2264.0 -2024-03-13 14:00:00,2264.5 -2024-03-13 15:00:00,2269.0 -2024-03-13 16:00:00,2268.0 -2024-03-13 17:00:00,2257.5 -2024-03-13 18:00:00,2257.5 -2024-03-13 23:00:00,2263.0 -2024-03-14 06:00:00,2263.0 -2024-03-14 08:00:00,2260.5 -2024-03-14 09:00:00,2258.5 -2024-03-14 12:00:00,2258.5 -2024-03-14 13:00:00,2258.5 -2024-03-14 14:00:00,2248.0 -2024-03-14 15:00:00,2248.0 -2024-03-14 16:00:00,2251.0 -2024-03-14 17:00:00,2251.0 -2024-03-14 18:00:00,2251.0 -2024-03-14 23:00:00,2250.5 -2024-03-15 01:00:00,2250.5 -2024-03-15 02:00:00,2250.5 -2024-03-15 03:00:00,2250.5 -2024-03-15 04:00:00,2250.5 -2024-03-15 05:00:00,2250.5 -2024-03-15 06:00:00,2250.5 -2024-03-15 07:00:00,2269.0 -2024-03-15 08:00:00,2271.5 -2024-03-15 09:00:00,2268.0 -2024-03-15 10:00:00,2269.5 -2024-03-15 11:00:00,2275.0 -2024-03-15 12:00:00,2275.0 -2024-03-15 13:00:00,2275.0 -2024-03-15 14:00:00,2261.5 -2024-03-15 16:00:00,2273.0 -2024-03-15 17:00:00,2272.0 -2024-03-15 18:00:00,2273.0 -2024-03-15 23:00:00,2272.5 -2024-03-18 03:00:00,2272.5 -2024-03-18 05:00:00,2272.5 -2024-03-18 06:00:00,2272.5 -2024-03-18 07:00:00,2272.5 -2024-03-18 08:00:00,2262.5 -2024-03-18 09:00:00,2264.0 -2024-03-18 11:00:00,2269.5 -2024-03-18 12:00:00,2271.5 -2024-03-18 13:00:00,2284.0 -2024-03-18 14:00:00,2284.0 -2024-03-18 15:00:00,2278.0 -2024-03-18 16:00:00,2272.0 -2024-03-18 18:00:00,2272.0 -2024-03-18 23:00:00,2274.0 -2024-03-19 01:00:00,2274.0 -2024-03-19 02:00:00,2274.0 -2024-03-19 03:00:00,2274.0 -2024-03-19 04:00:00,2274.0 -2024-03-19 05:00:00,2274.0 -2024-03-19 06:00:00,2274.0 -2024-03-19 07:00:00,2274.0 -2024-03-19 08:00:00,2256.5 -2024-03-19 09:00:00,2254.5 -2024-03-19 10:00:00,2246.5 -2024-03-19 11:00:00,2249.5 -2024-03-19 12:00:00,2250.0 -2024-03-19 13:00:00,2250.0 -2024-03-19 14:00:00,2260.5 -2024-03-19 15:00:00,2260.5 -2024-03-19 16:00:00,2270.0 -2024-03-19 17:00:00,2265.5 -2024-03-19 18:00:00,2267.0 -2024-03-19 23:00:00,2266.0 -2024-03-20 01:00:00,2266.0 -2024-03-20 08:00:00,2273.0 -2024-03-20 09:00:00,2273.0 -2024-03-20 10:00:00,2277.0 -2024-03-20 11:00:00,2278.0 -2024-03-20 12:00:00,2278.0 -2024-03-20 13:00:00,2278.0 -2024-03-20 14:00:00,2278.0 -2024-03-20 15:00:00,2281.0 -2024-03-20 15:00:01,2281.0 -2024-03-20 16:00:00,2272.5 -2024-03-20 23:00:00,2273.5 -2024-03-21 03:00:00,2301.0 -2024-03-21 04:00:00,2301.5 -2024-03-21 06:00:00,2298.5 -2024-03-21 07:00:00,2299.5 -2024-03-21 10:00:00,2299.5 -2024-03-21 12:00:00,2299.5 -2024-03-21 13:00:00,2306.0 -2024-03-21 14:00:00,2300.0 -2024-03-21 15:00:00,2294.5 -2024-03-21 16:00:00,2303.0 -2024-03-21 17:00:00,2305.5 -2024-03-21 23:00:00,2301.5 -2024-03-22 06:00:00,2284.5 -2024-03-22 09:00:00,2291.0 -2024-03-22 12:00:00,2292.0 -2024-03-22 13:00:00,2292.0 -2024-03-22 14:00:00,2300.0 -2024-03-22 15:00:00,2299.5 -2024-03-22 17:00:00,2308.0 -2024-03-22 23:00:00,2310.0 -2024-03-25 01:00:00,2307.0 -2024-03-25 08:00:00,2308.5 -2024-03-25 09:00:00,2316.5 -2024-03-25 10:00:00,2316.0 -2024-03-25 11:00:00,2316.5 -2024-03-25 12:00:00,2320.0 -2024-03-25 13:00:00,2317.0 -2024-03-25 14:00:00,2317.0 -2024-03-25 16:00:00,2328.5 -2024-03-25 23:00:00,2324.0 -2024-03-26 07:00:00,2322.0 -2024-03-26 09:00:00,2326.0 -2024-03-26 11:00:00,2321.5 -2024-03-26 12:00:00,2322.0 -2024-03-26 13:00:00,2319.5 -2024-03-26 14:00:00,2300.0 -2024-03-26 15:00:00,2295.5 -2024-03-26 16:00:00,2300.5 -2024-03-26 17:00:00,2297.5 -2024-03-26 23:00:00,2300.5 -2024-03-27 06:00:00,2291.5 -2024-03-27 08:00:00,2276.0 -2024-03-27 09:00:00,2275.0 -2024-03-27 10:00:00,2279.5 -2024-03-27 11:00:00,2279.0 -2024-03-27 13:00:00,2280.0 -2024-03-27 14:00:00,2281.5 -2024-03-27 15:00:00,2282.5 -2024-03-27 16:00:00,2288.0 -2024-03-27 17:00:00,2298.0 -2024-03-27 23:00:00,2295.0 -2024-03-28 07:00:00,2297.0 -2024-03-28 08:00:00,2299.0 -2024-03-28 09:00:00,2293.0 -2024-03-28 10:00:00,2297.0 -2024-03-28 12:00:00,2308.0 -2024-03-28 13:00:00,2311.0 -2024-03-28 14:00:00,2320.0 -2024-03-28 15:00:00,2321.5 -2024-03-28 16:00:00,2333.0 -2024-03-28 23:00:00,2335.0 -2024-04-02 23:00:00,2375.5 -2024-04-03 23:00:00,2425.0 -2024-04-04 23:00:00,2440.5 -2024-04-05 23:00:00,2447.5 -2024-04-08 23:00:00,2453.5 -2024-04-09 23:00:00,2449.5 -2024-04-10 23:00:00,2445.0 -2024-04-11 23:00:00,2442.0 -2024-04-12 23:00:00,2483.5 -2024-04-15 23:00:00,2545.5 -2024-04-16 23:00:00,2551.5 -2024-04-17 23:00:00,2577.5 -2024-04-18 23:00:00,2607.0 -2024-04-19 23:00:00,2662.5 -2024-04-22 23:00:00,2663.0 -2024-04-23 23:00:00,2571.0 -2024-04-24 23:00:00,2594.0 -2024-04-25 23:00:00,2551.0 -2024-04-26 23:00:00,2557.5 -2024-04-29 23:00:00,2575.0 -2024-04-30 23:00:00,2578.0 -2024-05-01 23:00:00,2561.0 -2024-05-02 23:00:00,2507.0 -2024-05-03 23:00:00,2528.0 -2024-05-07 23:00:00,2541.5 -2024-05-08 23:00:00,2520.5 -2024-05-09 23:00:00,2532.5 -2024-05-10 23:00:00,2502.0 -2024-05-13 23:00:00,2514.5 -2024-05-14 23:00:00,2522.5 -2024-05-15 23:00:00,2572.5 -2024-05-16 07:00:00,2572.5 -2024-05-16 08:00:00,2591.5 -2024-05-16 09:00:00,2581.0 -2024-05-16 10:00:00,2579.5 -2024-05-16 11:00:00,2579.5 -2024-05-16 12:00:00,2571.0 -2024-05-16 13:00:00,2556.0 -2024-05-16 14:00:00,2539.5 -2024-05-16 15:00:00,2554.0 -2024-05-16 16:00:00,2554.0 -2024-05-16 17:00:00,2560.5 -2024-05-16 18:00:00,2559.0 -2024-05-16 23:00:00,2559.0 -2024-05-17 11:00:00,2570.5 -2024-05-17 12:00:00,2569.5 -2024-05-17 13:00:00,2569.5 -2024-05-17 14:00:00,2569.5 -2024-05-17 15:00:00,2587.0 -2024-05-17 16:00:00,2590.0 -2024-05-17 17:00:00,2594.0 -2024-05-17 18:00:00,2592.0 -2024-05-17 23:00:00,2584.5 -2024-05-20 08:00:00,2606.5 -2024-05-20 09:00:00,2597.5 -2024-05-20 10:00:00,2599.5 -2024-05-20 11:00:00,2598.5 -2024-05-20 12:00:00,2598.5 -2024-05-20 13:00:00,2598.5 -2024-05-20 15:00:00,2586.5 -2024-05-20 16:00:00,2586.5 -2024-05-20 17:00:00,2601.0 -2024-05-20 18:00:00,2601.0 -2024-05-20 23:00:00,2599.0 -2024-05-21 08:00:00,2612.0 -2024-05-21 09:00:00,2633.5 -2024-05-21 10:00:00,2638.0 -2024-05-21 11:00:00,2638.0 -2024-05-21 12:00:00,2667.5 -2024-05-21 13:00:00,2677.0 -2024-05-21 14:00:00,2677.0 -2024-05-21 15:00:00,2718.0 -2024-05-21 16:00:00,2678.5 -2024-05-21 17:00:00,2678.5 -2024-05-21 18:00:00,2678.5 -2024-05-21 23:00:00,2696.5 -2024-05-22 08:00:00,2684.0 -2024-05-22 09:00:00,2669.5 -2024-05-22 10:00:00,2659.5 -2024-05-22 11:00:00,2659.5 -2024-05-22 12:00:00,2642.5 -2024-05-22 13:00:00,2646.5 -2024-05-22 14:00:00,2646.5 -2024-05-22 15:00:00,2616.5 -2024-05-22 16:00:00,2601.5 -2024-05-22 17:00:00,2619.0 -2024-05-22 18:00:00,2611.0 -2024-05-22 23:00:00,2603.0 -2024-05-23 07:00:00,2567.5 -2024-05-23 08:00:00,2570.5 -2024-05-23 09:00:00,2572.0 -2024-05-23 10:00:00,2561.0 -2024-05-23 11:00:00,2561.0 -2024-05-23 12:00:00,2561.0 -2024-05-23 13:00:00,2569.0 -2024-05-23 14:00:00,2583.0 -2024-05-23 15:00:00,2572.5 -2024-05-23 16:00:00,2572.5 -2024-05-23 17:00:00,2587.5 -2024-05-23 18:00:00,2587.5 -2024-05-23 23:00:00,2588.0 -2024-05-24 08:00:00,2596.0 -2024-05-24 09:00:00,2615.5 -2024-05-24 10:00:00,2613.0 -2024-05-24 11:00:00,2613.0 -2024-05-24 12:00:00,2617.0 -2024-05-24 13:00:00,2617.0 -2024-05-24 14:00:00,2638.5 -2024-05-24 15:00:00,2642.5 -2024-05-24 16:00:00,2636.0 -2024-05-24 17:00:00,2627.0 -2024-05-24 23:00:00,2632.0 -2024-05-28 08:00:00,2632.0 -2024-05-28 09:00:00,2667.5 -2024-05-28 10:00:00,2667.5 -2024-05-28 11:00:00,2667.5 -2024-05-28 12:00:00,2667.5 -2024-05-28 13:00:00,2674.0 -2024-05-28 14:00:00,2683.0 -2024-05-28 15:00:00,2693.5 -2024-05-28 16:00:00,2702.5 -2024-05-28 17:00:00,2700.5 -2024-05-28 18:00:00,2701.0 -2024-05-28 23:00:00,2697.0 -2024-05-29 07:00:00,2725.5 -2024-05-29 08:00:00,2736.5 -2024-05-29 09:00:00,2737.0 -2024-05-29 11:00:00,2737.0 -2024-05-29 12:00:00,2737.0 -2024-05-29 13:00:00,2737.0 -2024-05-29 14:00:00,2720.0 -2024-05-29 15:00:00,2728.5 -2024-05-29 16:00:00,2735.0 -2024-05-29 17:00:00,2758.0 -2024-05-29 18:00:00,2759.0 -2024-05-29 23:00:00,2734.5 -2024-05-30 08:00:00,2711.5 -2024-05-30 09:00:00,2704.0 -2024-05-30 10:00:00,2694.5 -2024-05-30 11:00:00,2681.0 -2024-05-30 12:00:00,2681.0 -2024-05-30 13:00:00,2678.5 -2024-05-30 14:00:00,2688.0 -2024-05-30 15:00:00,2662.0 -2024-05-30 16:00:00,2671.0 -2024-05-30 17:00:00,2670.0 -2024-05-30 23:00:00,2670.5 -2024-05-31 08:00:00,2666.5 -2024-05-31 09:00:00,2683.0 -2024-05-31 10:00:00,2678.0 -2024-05-31 11:00:00,2678.0 -2024-05-31 12:00:00,2684.0 -2024-05-31 13:00:00,2700.5 -2024-05-31 14:00:00,2706.0 -2024-05-31 15:00:00,2668.0 -2024-05-31 16:00:00,2624.0 -2024-05-31 17:00:00,2631.0 -2024-05-31 23:00:00,2621.5 -2024-06-03 08:00:00,2625.5 -2024-06-03 09:00:00,2640.5 -2024-06-03 10:00:00,2636.0 -2024-06-03 11:00:00,2636.0 -2024-06-03 12:00:00,2636.0 -2024-06-03 13:00:00,2653.5 -2024-06-03 14:00:00,2666.5 -2024-06-03 15:00:00,2635.0 -2024-06-03 16:00:00,2643.5 -2024-06-03 17:00:00,2632.5 -2024-06-03 18:00:00,2632.5 -2024-06-03 23:00:00,2632.5 -2024-06-04 08:00:00,2641.5 -2024-06-04 09:00:00,2632.5 -2024-06-04 10:00:00,2622.0 -2024-06-04 11:00:00,2622.0 -2024-06-04 12:00:00,2614.0 -2024-06-04 13:00:00,2614.0 -2024-06-04 14:00:00,2614.0 -2024-06-04 15:00:00,2634.0 -2024-06-04 16:00:00,2625.5 -2024-06-04 17:00:00,2624.0 -2024-06-04 18:00:00,2623.5 -2024-06-04 23:00:00,2629.5 -2024-06-05 08:00:00,2596.5 -2024-06-05 09:00:00,2604.5 -2024-06-05 10:00:00,2598.5 -2024-06-05 11:00:00,2602.5 -2024-06-05 12:00:00,2596.5 -2024-06-05 13:00:00,2590.0 -2024-06-05 14:00:00,2582.5 -2024-06-05 15:00:00,2579.5 -2024-06-05 16:00:00,2579.5 -2024-06-05 17:00:00,2592.5 -2024-06-05 23:00:00,2580.0 -2024-06-06 07:00:00,2605.5 -2024-06-06 08:00:00,2601.0 -2024-06-06 09:00:00,2601.5 -2024-06-06 10:00:00,2600.5 -2024-06-06 11:00:00,2600.5 -2024-06-06 12:00:00,2600.5 -2024-06-06 13:00:00,2600.5 -2024-06-06 14:00:00,2603.0 -2024-06-06 15:00:00,2608.0 -2024-06-06 16:00:00,2603.0 -2024-06-06 17:00:00,2603.0 -2024-06-06 23:00:00,2603.0 -2024-06-07 08:00:00,2603.0 -2024-06-07 09:00:00,2603.0 -2024-06-07 10:00:00,2603.0 -2024-06-07 11:00:00,2603.0 -2024-06-07 12:00:00,2603.0 -2024-06-07 13:00:00,2603.0 -2024-06-07 14:00:00,2565.5 -2024-06-07 15:00:00,2565.5 -2024-06-07 16:00:00,2565.5 -2024-06-07 17:00:00,2565.5 -2024-06-07 18:00:00,2565.5 -2024-06-07 23:00:00,2528.5 -2024-06-10 09:00:00,2528.5 -2024-06-10 11:00:00,2508.5 -2024-06-10 12:00:00,2508.5 -2024-06-10 14:00:00,2515.0 -2024-06-10 15:00:00,2507.5 -2024-06-10 16:00:00,2519.5 -2024-06-10 17:00:00,2527.0 -2024-06-10 18:00:00,2527.0 -2024-06-10 23:00:00,2516.0 -2024-06-11 08:00:00,2516.0 -2024-06-11 09:00:00,2516.0 -2024-06-11 10:00:00,2516.0 -2024-06-11 12:00:00,2478.0 -2024-06-11 15:00:00,2478.0 -2024-06-11 16:00:00,2478.0 -2024-06-11 17:00:00,2478.0 -2024-06-11 23:00:00,2479.0 -2024-06-12 08:00:00,2479.0 -2024-06-12 09:00:00,2481.5 -2024-06-12 10:00:00,2472.0 -2024-06-12 11:00:00,2472.0 -2024-06-12 12:00:00,2478.0 -2024-06-12 13:00:00,2488.0 -2024-06-12 14:00:00,2498.0 -2024-06-12 15:00:00,2497.0 -2024-06-12 16:00:00,2497.0 -2024-06-12 17:00:00,2510.5 -2024-06-12 18:00:00,2510.5 -2024-06-12 23:00:00,2522.5 -2024-06-13 03:00:00,2522.5 -2024-06-13 08:00:00,2498.0 -2024-06-13 09:00:00,2509.0 -2024-06-13 10:00:00,2509.0 -2024-06-13 12:00:00,2509.0 -2024-06-13 13:00:00,2509.0 -2024-06-13 14:00:00,2509.0 -2024-06-13 15:00:00,2519.5 -2024-06-13 17:00:00,2483.0 -2024-06-13 18:00:00,2483.0 -2024-06-13 23:00:00,2501.0 -2024-06-14 08:00:00,2494.0 -2024-06-14 09:00:00,2494.0 -2024-06-14 10:00:00,2494.0 -2024-06-14 12:00:00,2494.0 -2024-06-14 14:00:00,2494.0 -2024-06-14 15:00:00,2451.5 -2024-06-14 16:00:00,2459.5 -2024-06-14 17:00:00,2464.5 -2024-06-14 18:00:00,2464.5 -2024-06-14 23:00:00,2463.0 -2024-06-17 09:00:00,2463.0 -2024-06-17 11:00:00,2446.5 -2024-06-17 12:00:00,2446.5 -2024-06-17 13:00:00,2446.5 -2024-06-17 15:00:00,2446.5 -2024-06-17 18:00:00,2453.0 -2024-06-17 23:00:00,2444.5 -2024-06-18 08:00:00,2444.5 -2024-06-18 09:00:00,2444.5 -2024-06-18 10:00:00,2444.5 -2024-06-18 13:00:00,2444.5 -2024-06-18 14:00:00,2444.5 -2024-06-18 15:00:00,2444.5 -2024-06-18 16:00:00,2444.5 -2024-06-18 17:00:00,2444.5 -2024-06-18 18:00:00,2444.5 -2024-06-18 23:00:00,2444.5 -2024-06-19 08:00:00,2444.5 -2024-06-19 09:00:00,2444.5 -2024-06-19 10:00:00,2444.5 -2024-06-19 13:00:00,2444.5 -2024-06-19 14:00:00,2444.5 -2024-06-19 15:00:00,2444.5 -2024-06-19 17:00:00,2444.5 -2024-06-19 18:00:00,2444.5 -2024-06-19 23:00:00,2444.5 -2024-06-20 08:00:00,2444.5 -2024-06-20 09:00:00,2444.5 -2024-06-20 10:00:00,2444.5 -2024-06-20 11:00:00,2444.5 -2024-06-20 12:00:00,2444.5 -2024-06-20 13:00:00,2444.5 -2024-06-20 14:00:00,2444.5 -2024-06-20 15:00:00,2444.5 -2024-06-20 16:00:00,2444.5 -2024-06-20 17:00:00,2444.5 -2024-06-20 18:00:00,2444.5 -2024-06-20 23:00:00,2444.5 -2024-06-21 08:00:00,2444.5 -2024-06-21 09:00:00,2444.5 -2024-06-21 10:00:00,2444.5 -2024-06-21 12:00:00,2444.5 -2024-06-21 13:00:00,2444.5 -2024-06-21 14:00:00,2444.5 -2024-06-21 15:00:00,2444.5 -2024-06-21 16:00:00,2444.5 -2024-06-21 17:00:00,2444.5 -2024-06-21 23:00:00,2444.5 -2024-06-24 08:00:00,2444.5 -2024-06-24 09:00:00,2444.5 -2024-06-24 10:00:00,2444.5 -2024-06-24 11:00:00,2444.5 -2024-06-24 12:00:00,2444.5 -2024-06-24 13:00:00,2444.5 -2024-06-24 14:00:00,2444.5 -2024-06-24 15:00:00,2444.5 -2024-06-24 16:00:00,2444.5 -2024-06-24 23:00:00,2456.5 -2024-06-25 08:00:00,2456.5 -2024-06-25 09:00:00,2456.5 -2024-06-25 10:00:00,2456.5 -2024-06-25 11:00:00,2456.5 -2024-06-25 12:00:00,2456.5 -2024-06-25 13:00:00,2456.5 -2024-06-25 14:00:00,2456.5 -2024-06-25 15:00:00,2456.5 -2024-06-25 16:00:00,2456.5 -2024-06-25 17:00:00,2456.5 -2024-06-25 23:00:00,2456.5 -2024-06-26 08:00:00,2456.5 -2024-06-26 09:00:00,2456.5 -2024-06-26 10:00:00,2456.5 -2024-06-26 11:00:00,2456.5 -2024-06-26 12:00:00,2456.5 -2024-06-26 13:00:00,2456.5 -2024-06-26 14:00:00,2456.5 -2024-06-26 15:00:00,2456.5 -2024-06-26 16:00:00,2456.5 -2024-06-26 17:00:00,2456.5 -2024-06-26 23:00:00,2456.5 -2024-06-27 08:00:00,2456.5 -2024-06-27 09:00:00,2456.5 -2024-06-27 10:00:00,2456.5 -2024-06-27 12:00:00,2456.5 -2024-06-27 13:00:00,2456.5 -2024-06-27 14:00:00,2456.5 -2024-06-27 15:00:00,2456.5 -2024-06-27 16:00:00,2456.5 -2024-06-27 17:00:00,2456.5 -2024-06-27 23:00:00,2445.0 -2024-06-28 08:00:00,2445.0 -2024-06-28 09:00:00,2445.0 -2024-06-28 10:00:00,2445.0 -2024-06-28 14:00:00,2445.0 -2024-06-28 15:00:00,2445.0 -2024-06-28 17:00:00,2445.0 -2024-06-28 18:00:00,2445.0 -2024-06-28 23:00:00,2445.0 -2024-07-01 08:00:00,2445.0 -2024-07-01 09:00:00,2445.0 -2024-07-01 10:00:00,2445.0 -2024-07-01 15:00:00,2445.0 -2024-07-01 17:00:00,2445.0 -2024-07-01 23:00:00,2445.0 -2024-07-02 08:00:00,2445.0 -2024-07-02 09:00:00,2445.0 -2024-07-02 10:00:00,2445.0 -2024-07-02 11:00:00,2445.0 -2024-07-02 14:00:00,2445.0 -2024-07-02 17:00:00,2445.0 -2024-07-02 18:00:00,2445.0 -2024-07-02 23:00:00,2445.0 -2024-07-03 08:00:00,2445.0 -2024-07-03 09:00:00,2445.0 -2024-07-03 10:00:00,2445.0 -2024-07-03 12:00:00,2445.0 -2024-07-03 17:00:00,2445.0 -2024-07-03 23:00:00,2445.0 -2024-07-04 07:00:00,2445.0 -2024-07-04 08:00:00,2445.0 -2024-07-04 09:00:00,2445.0 -2024-07-04 16:00:00,2445.0 -2024-07-04 23:00:00,2445.0 -2024-07-05 08:00:00,2445.0 -2024-07-05 09:00:00,2445.0 -2024-07-05 10:00:00,2445.0 -2024-07-05 13:00:00,2445.0 -2024-07-05 15:00:00,2445.0 -2024-07-05 17:00:00,2445.0 -2024-07-05 23:00:00,2445.0 -2024-07-08 08:00:00,2445.0 +1997-12-02,3655.0 +1997-12-03,3651.0 +1997-12-04,3649.0 +1997-12-05,3637.0 +1997-12-08,3634.75 +1997-12-09,3647.0 +1997-12-10,3642.25 +1997-12-11,3627.0 +1997-12-12,3625.75 +1997-12-15,3586.5 +1997-12-16,3579.75 +1997-12-17,3602.0 +1997-12-18,3609.0 +1997-12-19,3605.75 +1997-12-22,3593.61 +1997-12-23,3592.7599999999998 +1997-12-24,3584.5099999999998 +1997-12-29,3585.2599999999998 +1997-12-30,3628.1 +1997-12-31,3613.6 +1998-01-05,3562.77 +1998-01-06,3564.77 +1998-01-07,3564.6299999999997 +1998-01-08,3552.5 +1998-01-09,3550.28 +1998-01-12,3530.87 +1998-01-13,3563.14 +1998-01-14,3571.0 +1998-01-15,3565.62 +1998-01-16,3557.64 +1998-01-19,3562.89 +1998-01-20,3558.35 +1998-01-21,3567.75 +1998-01-22,3592.89 +1998-01-23,3609.15 +1998-01-26,3599.12 +1998-01-27,3613.12 +1998-01-28,3592.35 +1998-01-29,3602.97 +1998-01-30,3595.93 +1998-02-02,3603.99 +1998-02-03,3578.18 +1998-02-04,3585.68 +1998-02-05,3582.56 +1998-02-06,3583.39 +1998-02-09,3572.18 +1998-02-10,3561.2599999999998 +1998-02-11,3572.81 +1998-02-12,3572.81 +1998-02-13,3567.31 +1998-02-16,3554.56 +1998-02-17,3529.18 +1998-02-18,3517.93 +1998-02-19,3517.93 +1998-02-20,3513.68 +1998-02-23,3493.93 +1998-02-24,3501.06 +1998-02-25,3507.18 +1998-02-26,3514.56 +1998-02-27,3527.31 +1998-03-02,3532.06 +1998-03-03,3512.36 +1998-03-04,3510.5499999999997 +1998-03-05,3516.33 +1998-03-06,3500.67 +1998-03-09,3504.4500000000003 +1998-03-10,3524.46 +1998-03-11,3518.5 +1998-03-12,3529.4 +1998-03-13,3520.1 +1998-03-16,3523.08 +1998-03-17,3532.6600000000003 +1998-03-18,3518.07 +1998-03-19,3516.31 +1998-03-20,3511.81 +1998-03-23,3505.06 +1998-03-24,3506.64 +1998-03-25,3514.65 +1998-03-26,3511.65 +1998-03-27,3509.48 +1998-03-30,3503.98 +1998-03-31,3496.56 +1998-04-01,3464.14 +1998-04-02,3457.79 +1998-04-03,3460.68 +1998-04-06,3466.77 +1998-04-07,3478.99 +1998-04-08,3477.1 +1998-04-09,3485.66 +1998-04-14,3497.9999999999995 +1998-04-15,3509.4599999999996 +1998-04-16,3503.7099999999996 +1998-04-17,3498.03 +1998-04-20,3486.07 +1998-04-21,3507.7099999999996 +1998-04-22,3513.35 +1998-04-23,3520.2099999999996 +1998-04-24,3506.18 +1998-04-27,3512.18 +1998-04-28,3515.78 +1998-04-29,3501.89 +1998-04-30,3488.1 +1998-05-01,3474.43 +1998-05-05,3481.5299999999997 +1998-05-06,3473.3199999999997 +1998-05-07,3431.19 +1998-05-08,3438.9199999999996 +1998-05-11,3420.27 +1998-05-12,3435.02 +1998-05-13,3425.66 +1998-05-14,3412.4 +1998-05-15,3407.2899999999995 +1998-05-18,3398.2599999999998 +1998-05-19,3417.5399999999995 +1998-05-20,3428.2 +1998-05-21,3445.77 +1998-05-22,3443.52 +1998-05-26,3396.77 +1998-05-27,3404.9999999999995 +1998-05-28,3411.4999999999995 +1998-05-29,3406.2499999999995 +1998-06-01,3388.48 +1998-06-02,3379.2 +1998-06-03,3400.2799999999997 +1998-06-04,3390.91 +1998-06-05,3377.04 +1998-06-08,3376.91 +1998-06-09,3366.66 +1998-06-10,3374.41 +1998-06-11,3365.16 +1998-06-12,3356.0099999999998 +1998-06-15,3347.99 +1998-06-16,3344.57 +1998-06-17,3372.57 +1998-06-18,3372.82 +1998-06-19,3386.49 +1998-06-22,3376.32 +1998-06-23,3374.23 +1998-06-24,3354.9 +1998-06-25,3346.23 +1998-06-26,3336.23 +1998-06-29,3332.98 +1998-06-30,3350.57 +1998-07-01,3337.4199999999996 +1998-07-02,3323.2 +1998-07-03,3326.65 +1998-07-06,3313.2 +1998-07-07,3320.5499999999997 +1998-07-08,3318.4 +1998-07-09,3309.06 +1998-07-10,3311.2799999999997 +1998-07-13,3335.6 +1998-07-14,3331.74 +1998-07-15,3332.86 +1998-07-16,3352.91 +1998-07-17,3371.83 +1998-07-20,3391.2799999999997 +1998-07-21,3382.89 +1998-07-22,3388.49 +1998-07-23,3404.14 +1998-07-24,3413.2499999999995 +1998-07-27,3395.44 +1998-07-28,3390.18 +1998-07-29,3387.93 +1998-07-30,3380.68 +1998-07-31,3358.52 +1998-08-03,3329.0799999999995 +1998-08-04,3344.8799999999997 +1998-08-05,3338.2099999999996 +1998-08-06,3346.94 +1998-08-07,3359.44 +1998-08-10,3342.7099999999996 +1998-08-11,3336.6699999999996 +1998-08-12,3343.6699999999996 +1998-08-13,3339.4099999999994 +1998-08-14,3342.4099999999994 +1998-08-17,3350.5299999999997 +1998-08-18,3341.27 +1998-08-19,3347.6299999999997 +1998-08-20,3360.3799999999997 +1998-08-21,3355.3799999999997 +1998-08-24,3368.6299999999997 +1998-08-25,3361.56 +1998-08-26,3356.31 +1998-08-27,3348.81 +1998-08-28,3371.81 +1998-09-01,3396.56 +1998-09-02,3420.31 +1998-09-03,3436.56 +1998-09-04,3416.06 +1998-09-07,3423.31 +1998-09-08,3411.56 +1998-09-09,3390.06 +1998-09-10,3382.81 +1998-09-11,3381.31 +1998-09-14,3373.56 +1998-09-15,3377.81 +1998-09-16,3361.06 +1998-09-17,3356.56 +1998-09-18,3351.81 +1998-09-21,3344.56 +1998-09-22,3329.56 +1998-09-23,3330.56 +1998-09-24,3337.56 +1998-09-25,3347.31 +1998-09-28,3341.56 +1998-09-29,3350.31 +1998-09-30,3329.56 +1998-10-01,3342.06 +1998-10-02,3331.31 +1998-10-05,3317.31 +1998-10-06,3323.81 +1998-10-07,3345.06 +1998-10-08,3332.06 +1998-10-09,3356.56 +1998-10-12,3363.56 +1998-10-13,3360.56 +1998-10-14,3343.31 +1998-10-15,3342.06 +1998-10-16,3352.56 +1998-10-19,3345.81 +1998-10-20,3335.81 +1998-10-21,3337.06 +1998-10-22,3327.06 +1998-10-23,3316.06 +1998-10-26,3284.81 +1998-10-27,3295.81 +1998-10-28,3291.56 +1998-10-29,3302.31 +1998-10-30,3315.56 +1998-11-02,3254.31 +1998-11-03,3241.31 +1998-11-04,3246.81 +1998-11-05,3240.06 +1998-11-06,3246.56 +1998-11-09,3245.56 +1998-11-10,3240.81 +1998-11-11,3242.06 +1998-11-12,3259.81 +1998-11-13,3259.56 +1998-11-16,3243.81 +1998-11-17,3241.31 +1998-11-18,3250.81 +1998-11-19,3242.31 +1998-11-20,3239.81 +1998-11-23,3234.56 +1998-11-24,3231.31 +1998-11-25,3228.06 +1998-11-26,3239.31 +1998-11-27,3241.81 +1998-11-30,3236.56 +1998-12-01,3233.56 +1998-12-02,3230.06 +1998-12-03,3206.56 +1998-12-04,3200.06 +1998-12-07,3204.56 +1998-12-08,3199.31 +1998-12-09,3208.81 +1998-12-10,3196.06 +1998-12-11,3189.81 +1998-12-14,3193.81 +1998-12-15,3184.81 +1998-12-16,3188.31 +1998-12-17,3175.81 +1998-12-18,3175.81 +1998-12-21,3180.06 +1998-12-22,3182.31 +1998-12-23,3173.31 +1998-12-24,3175.31 +1998-12-29,3184.81 +1998-12-30,3181.06 +1998-12-31,3175.31 +1999-01-04,3159.31 +1999-01-05,3154.31 +1999-01-06,3152.56 +1999-01-07,3154.81 +1999-01-08,3161.81 +1999-01-11,3180.31 +1999-01-12,3180.06 +1999-01-13,3164.31 +1999-01-14,3152.81 +1999-01-15,3157.06 +1999-01-18,3151.06 +1999-01-19,3151.06 +1999-01-20,3134.81 +1999-01-21,3135.81 +1999-01-22,3150.56 +1999-01-25,3141.81 +1999-01-26,3144.56 +1999-01-27,3134.56 +1999-01-28,3131.81 +1999-01-29,3131.06 +1999-02-01,3133.81 +1999-02-02,3135.56 +1999-02-03,3132.56 +1999-02-04,3145.81 +1999-02-05,3154.31 +1999-02-08,3173.06 +1999-02-09,3149.06 +1999-02-10,3138.06 +1999-02-11,3133.56 +1999-02-12,3133.06 +1999-02-15,3121.06 +1999-02-16,3109.56 +1999-02-17,3108.81 +1999-02-18,3106.56 +1999-02-19,3121.06 +1999-02-22,3092.56 +1999-02-23,3096.81 +1999-02-24,3098.81 +1999-02-25,3114.06 +1999-02-26,3102.81 +1999-03-01,3084.06 +1999-03-02,3083.31 +1999-03-03,3086.06 +1999-03-04,3090.06 +1999-03-05,3071.81 +1999-03-08,3077.81 +1999-03-09,3075.81 +1999-03-10,3088.81 +1999-03-11,3087.06 +1999-03-12,3080.6599999999994 +1999-03-15,3080.56 +1999-03-16,3080.31 +1999-03-17,3106.06 +1999-03-18,3138.31 +1999-03-19,3154.81 +1999-03-22,3185.31 +1999-03-23,3173.31 +1999-03-24,3166.56 +1999-03-25,3178.31 +1999-03-26,3170.06 +1999-03-29,3152.06 +1999-03-30,3131.56 +1999-03-31,3143.06 +1999-04-01,3144.81 +1999-04-02,3147.31 +1999-04-05,3147.31 +1999-04-06,3155.31 +1999-04-07,3165.81 +1999-04-08,3163.06 +1999-04-09,3173.06 +1999-04-12,3177.56 +1999-04-13,3215.56 +1999-04-14,3206.56 +1999-04-15,3221.56 +1999-04-16,3223.56 +1999-04-19,3238.06 +1999-04-20,3218.31 +1999-04-21,3220.06 +1999-04-22,3219.06 +1999-04-23,3215.56 +1999-04-26,3212.56 +1999-04-27,3230.56 +1999-04-28,3236.56 +1999-04-29,3259.31 +1999-04-30,3267.31 +1999-05-03,3276.81 +1999-05-04,3257.31 +1999-05-05,3250.06 +1999-05-06,3266.31 +1999-05-07,3253.56 +1999-05-10,3242.31 +1999-05-11,3268.56 +1999-05-12,3276.81 +1999-05-13,3277.56 +1999-05-14,3271.56 +1999-05-17,3259.31 +1999-05-18,3252.31 +1999-05-19,3252.31 +1999-05-20,3247.06 +1999-05-21,3232.31 +1999-05-24,3227.81 +1999-05-25,3222.4599999999996 +1999-05-26,3212.56 +1999-05-27,3183.31 +1999-05-28,3166.31 +1999-06-01,3175.06 +1999-06-02,3185.06 +1999-06-03,3180.81 +1999-06-04,3192.81 +1999-06-07,3196.56 +1999-06-08,3201.31 +1999-06-09,3214.56 +1999-06-10,3223.31 +1999-06-11,3226.81 +1999-06-14,3243.81 +1999-06-15,3232.31 +1999-06-16,3222.06 +1999-06-17,3224.81 +1999-06-18,3248.06 +1999-06-21,3259.31 +1999-06-22,3255.56 +1999-06-23,3245.31 +1999-06-24,3256.31 +1999-06-25,3257.31 +1999-06-28,3285.31 +1999-06-29,3286.81 +1999-06-30,3286.56 +1999-07-01,3295.31 +1999-07-02,3286.81 +1999-07-05,3269.31 +1999-07-06,3268.81 +1999-07-07,3298.06 +1999-07-08,3301.81 +1999-07-09,3296.56 +1999-07-12,3326.31 +1999-07-13,3328.31 +1999-07-14,3339.31 +1999-07-15,3330.81 +1999-07-16,3330.81 +1999-07-19,3335.81 +1999-07-20,3316.81 +1999-07-21,3309.31 +1999-07-22,3309.31 +1999-07-23,3327.06 +1999-07-26,3336.06 +1999-07-27,3332.31 +1999-07-28,3314.81 +1999-07-29,3287.31 +1999-07-30,3280.31 +1999-08-02,3273.81 +1999-08-03,3283.81 +1999-08-04,3304.81 +1999-08-05,3320.56 +1999-08-06,3336.81 +1999-08-09,3337.56 +1999-08-10,3325.56 +1999-08-11,3340.31 +1999-08-12,3343.56 +1999-08-13,3337.06 +1999-08-16,3341.56 +1999-08-17,3348.31 +1999-08-18,3329.31 +1999-08-19,3326.31 +1999-08-20,3316.31 +1999-08-23,3320.56 +1999-08-24,3342.06 +1999-08-25,3348.56 +1999-08-26,3345.31 +1999-08-27,3330.81 +1999-08-30,3339.31 +1999-08-31,3346.56 +1999-09-01,3366.31 +1999-09-02,3370.06 +1999-09-03,3361.31 +1999-09-06,3362.56 +1999-09-07,3378.81 +1999-09-08,3385.56 +1999-09-09,3388.06 +1999-09-10,3388.31 +1999-09-13,3385.06 +1999-09-14,3379.06 +1999-09-15,3384.56 +1999-09-16,3385.81 +1999-09-17,3404.06 +1999-09-20,3397.56 +1999-09-21,3410.56 +1999-09-22,3405.06 +1999-09-23,3386.81 +1999-09-24,3361.56 +1999-09-27,3354.06 +1999-09-28,3389.31 +1999-09-29,3368.06 +1999-09-30,3363.56 +1999-10-01,3368.06 +1999-10-04,3358.31 +1999-10-05,3375.81 +1999-10-06,3372.06 +1999-10-07,3360.56 +1999-10-08,3334.06 +1999-10-11,3303.06 +1999-10-12,3352.06 +1999-10-13,3355.06 +1999-10-14,3346.06 +1999-10-15,3349.06 +1999-10-18,3350.81 +1999-10-19,3356.06 +1999-10-20,3361.56 +1999-10-21,3353.81 +1999-10-22,3359.56 +1999-10-25,3353.56 +1999-10-26,3335.56 +1999-10-27,3308.81 +1999-10-28,3340.81 +1999-10-29,3344.56 +1999-11-01,3343.31 +1999-11-02,3346.81 +1999-11-03,3360.31 +1999-11-04,3354.81 +1999-11-05,3344.56 +1999-11-08,3325.06 +1999-11-09,3340.56 +1999-11-10,3329.81 +1999-11-11,3317.31 +1999-11-12,3304.31 +1999-11-15,3313.31 +1999-11-16,3322.31 +1999-11-17,3328.06 +1999-11-18,3323.81 +1999-11-19,3327.81 +1999-11-22,3336.06 +1999-11-23,3333.06 +1999-11-24,3339.56 +1999-11-25,3351.81 +1999-11-26,3376.06 +1999-11-29,3381.31 +1999-11-30,3387.06 +1999-12-01,3376.56 +1999-12-02,3377.06 +1999-12-03,3392.56 +1999-12-06,3391.31 +1999-12-07,3383.81 +1999-12-08,3384.56 +1999-12-09,3375.9599999999996 +1999-12-10,3372.31 +1999-12-13,3382.31 +1999-12-14,3388.06 +1999-12-15,3411.06 +1999-12-16,3429.06 +1999-12-17,3423.56 +1999-12-20,3427.06 +1999-12-21,3417.81 +1999-12-22,3447.56 +1999-12-23,3452.06 +1999-12-24,3461.06 +1999-12-27,3461.06 +1999-12-28,3461.06 +1999-12-29,3472.06 +1999-12-30,3475.06 +1999-12-31,3477.56 +2000-01-03,3477.56 +2000-01-04,3463.06 +2000-01-05,3481.56 +2000-01-06,3484.81 +2000-01-07,3495.06 +2000-01-10,3480.06 +2000-01-11,3485.06 +2000-01-12,3487.81 +2000-01-13,3477.56 +2000-01-14,3493.06 +2000-01-17,3527.06 +2000-01-18,3554.06 +2000-01-19,3580.06 +2000-01-20,3569.31 +2000-01-21,3551.56 +2000-01-24,3538.06 +2000-01-25,3547.06 +2000-01-26,3549.56 +2000-01-27,3541.06 +2000-01-28,3539.56 +2000-01-31,3541.56 +2000-02-01,3553.56 +2000-02-02,3525.06 +2000-02-03,3530.06 +2000-02-04,3516.06 +2000-02-07,3505.56 +2000-02-08,3495.56 +2000-02-09,3501.31 +2000-02-10,3513.31 +2000-02-11,3514.06 +2000-02-14,3512.56 +2000-02-15,3479.06 +2000-02-16,3460.56 +2000-02-17,3465.06 +2000-02-18,3473.56 +2000-02-21,3457.56 +2000-02-22,3470.56 +2000-02-23,3475.06 +2000-02-24,3489.56 +2000-02-25,3481.06 +2000-02-28,3429.06 +2000-02-29,3410.06 +2000-03-01,3445.31 +2000-03-02,3436.56 +2000-03-03,3435.06 +2000-03-06,3437.56 +2000-03-07,3428.06 +2000-03-08,3403.56 +2000-03-09,3416.06 +2000-03-10,3426.56 +2000-03-13,3420.06 +2000-03-14,3443.06 +2000-03-15,3441.06 +2000-03-16,3448.06 +2000-03-17,3454.06 +2000-03-20,3440.31 +2000-03-21,3437.06 +2000-03-22,3414.06 +2000-03-23,3414.81 +2000-03-24,3412.31 +2000-03-27,3403.81 +2000-03-28,3410.81 +2000-03-29,3404.56 +2000-03-30,3397.31 +2000-03-31,3367.56 +2000-04-03,3351.31 +2000-04-04,3333.06 +2000-04-05,3333.06 +2000-04-06,3303.06 +2000-04-07,3307.06 +2000-04-10,3313.06 +2000-04-11,3323.31 +2000-04-12,3322.81 +2000-04-13,3307.56 +2000-04-14,3274.81 +2000-04-17,3260.56 +2000-04-18,3266.31 +2000-04-19,3285.56 +2000-04-20,3275.56 +2000-04-21,3282.44 +2000-04-24,3282.44 +2000-04-25,3300.31 +2000-04-26,3315.56 +2000-04-27,3278.56 +2000-04-28,3297.31 +2000-05-01,3308.56 +2000-05-02,3312.56 +2000-05-03,3281.31 +2000-05-04,3283.81 +2000-05-05,3292.56 +2000-05-08,3282.31 +2000-05-09,3288.06 +2000-05-10,3285.56 +2000-05-11,3275.56 +2000-05-12,3283.81 +2000-05-15,3295.56 +2000-05-16,3334.56 +2000-05-17,3337.81 +2000-05-18,3330.31 +2000-05-19,3326.06 +2000-05-22,3323.81 +2000-05-23,3322.31 +2000-05-24,3315.06 +2000-05-25,3290.31 +2000-05-26,3302.06 +2000-05-29,3302.06 +2000-05-30,3268.06 +2000-05-31,3275.06 +2000-06-01,3273.56 +2000-06-02,3240.06 +2000-06-05,3258.81 +2000-06-06,3262.56 +2000-06-07,3248.06 +2000-06-08,3275.81 +2000-06-09,3289.06 +2000-06-12,3266.06 +2000-06-13,3291.06 +2000-06-14,3310.81 +2000-06-15,3370.56 +2000-06-16,3383.06 +2000-06-19,3371.81 +2000-06-20,3356.81 +2000-06-21,3378.56 +2000-06-22,3374.56 +2000-06-23,3362.31 +2000-06-26,3397.56 +2000-06-27,3375.81 +2000-06-28,3396.31 +2000-06-29,3377.81 +2000-06-30,3376.81 +2000-07-03,3375.56 +2000-07-04,3373.31 +2000-07-05,3386.31 +2000-07-06,3374.81 +2000-07-07,3363.81 +2000-07-10,3367.81 +2000-07-11,3392.31 +2000-07-12,3391.81 +2000-07-13,3387.81 +2000-07-14,3387.31 +2000-07-17,3402.56 +2000-07-18,3410.81 +2000-07-19,3390.81 +2000-07-20,3392.06 +2000-07-21,3385.06 +2000-07-24,3388.81 +2000-07-25,3381.81 +2000-07-26,3370.31 +2000-07-27,3364.06 +2000-07-28,3364.56 +2000-07-31,3361.06 +2000-08-01,3359.31 +2000-08-02,3364.06 +2000-08-03,3353.56 +2000-08-04,3357.06 +2000-08-07,3350.56 +2000-08-08,3333.56 +2000-08-09,3321.56 +2000-08-10,3324.56 +2000-08-11,3329.56 +2000-08-14,3339.56 +2000-08-15,3342.56 +2000-08-16,3328.06 +2000-08-17,3338.06 +2000-08-18,3331.31 +2000-08-21,3323.31 +2000-08-22,3339.56 +2000-08-23,3333.31 +2000-08-24,3337.06 +2000-08-25,3325.81 +2000-08-28,3342.56 +2000-08-29,3354.31 +2000-08-30,3376.81 +2000-08-31,3376.81 +2000-09-01,3376.56 +2000-09-04,3382.06 +2000-09-05,3393.56 +2000-09-06,3425.56 +2000-09-07,3420.56 +2000-09-08,3428.81 +2000-09-11,3419.06 +2000-09-12,3441.56 +2000-09-13,3439.31 +2000-09-14,3426.81 +2000-09-15,3414.06 +2000-09-18,3409.81 +2000-09-19,3418.56 +2000-09-20,3388.81 +2000-09-21,3389.81 +2000-09-22,3395.81 +2000-09-25,3402.56 +2000-09-26,3378.06 +2000-09-27,3391.06 +2000-09-28,3383.81 +2000-09-29,3377.81 +2000-10-02,3346.56 +2000-10-03,3324.06 +2000-10-04,3324.56 +2000-10-05,3329.06 +2000-10-06,3317.31 +2000-10-09,3301.81 +2000-10-10,3317.06 +2000-10-11,3324.06 +2000-10-12,3303.06 +2000-10-13,3315.31 +2000-10-16,3307.06 +2000-10-17,3271.06 +2000-10-18,3275.56 +2000-10-19,3289.06 +2000-10-20,3284.56 +2000-10-23,3286.81 +2000-10-24,3283.31 +2000-10-25,3264.06 +2000-10-26,3237.56 +2000-10-27,3243.81 +2000-10-30,3254.56 +2000-10-31,3270.06 +2000-11-01,3254.31 +2000-11-02,3252.56 +2000-11-03,3272.56 +2000-11-06,3268.56 +2000-11-07,3266.81 +2000-11-08,3281.56 +2000-11-09,3269.56 +2000-11-10,3250.56 +2000-11-13,3240.56 +2000-11-14,3259.81 +2000-11-15,3268.06 +2000-11-16,3242.06 +2000-11-17,3247.56 +2000-11-20,3252.06 +2000-11-21,3271.81 +2000-11-22,3277.31 +2000-11-23,3273.81 +2000-11-24,3290.56 +2000-11-27,3303.56 +2000-11-28,3307.56 +2000-11-29,3303.56 +2000-11-30,3290.56 +2000-12-01,3300.56 +2000-12-04,3301.81 +2000-12-05,3301.81 +2000-12-06,3311.31 +2000-12-07,3350.31 +2000-12-08,3372.31 +2000-12-11,3411.81 +2000-12-12,3385.81 +2000-12-13,3383.31 +2000-12-14,3399.81 +2000-12-15,3394.31 +2000-12-18,3383.06 +2000-12-19,3382.31 +2000-12-20,3344.31 +2000-12-21,3329.31 +2000-12-22,3338.31 +2000-12-27,3336.56 +2000-12-28,3348.31 +2000-12-29,3344.56 +2001-01-02,3329.81 +2001-01-03,3292.31 +2001-01-04,3293.81 +2001-01-05,3300.81 +2001-01-08,3348.31 +2001-01-09,3342.06 +2001-01-10,3353.31 +2001-01-11,3353.31 +2001-01-12,3352.81 +2001-01-15,3346.81 +2001-01-16,3325.81 +2001-01-17,3350.31 +2001-01-18,3377.81 +2001-01-19,3373.31 +2001-01-22,3373.31 +2001-01-23,3393.31 +2001-01-24,3383.31 +2001-01-25,3388.81 +2001-01-26,3409.81 +2001-01-29,3414.81 +2001-01-30,3423.81 +2001-01-31,3414.81 +2001-02-01,3400.81 +2001-02-02,3399.81 +2001-02-05,3393.81 +2001-02-06,3379.31 +2001-02-07,3381.81 +2001-02-08,3401.31 +2001-02-09,3385.81 +2001-02-12,3379.81 +2001-02-13,3382.81 +2001-02-14,3372.81 +2001-02-15,3382.81 +2001-02-16,3397.31 +2001-02-19,3376.31 +2001-02-20,3376.31 +2001-02-21,3343.81 +2001-02-22,3325.81 +2001-02-23,3327.06 +2001-02-26,3348.81 +2001-02-27,3344.31 +2001-02-28,3351.56 +2001-03-01,3345.31 +2001-03-02,3355.56 +2001-03-05,3360.81 +2001-03-06,3370.31 +2001-03-07,3347.31 +2001-03-08,3335.81 +2001-03-09,3329.31 +2001-03-12,3321.81 +2001-03-13,3321.31 +2001-03-14,3313.31 +2001-03-15,3310.31 +2001-03-16,3276.31 +2001-03-19,3287.31 +2001-03-20,3293.56 +2001-03-21,3285.56 +2001-03-22,3270.31 +2001-03-23,3288.06 +2001-03-26,3270.06 +2001-03-27,3296.56 +2001-03-28,3271.81 +2001-03-29,3286.56 +2001-03-30,3268.31 +2001-04-02,3261.81 +2001-04-03,3261.56 +2001-04-04,3267.31 +2001-04-05,3279.56 +2001-04-06,3251.31 +2001-04-09,3268.31 +2001-04-10,3301.31 +2001-04-11,3288.81 +2001-04-12,3289.31 +2001-04-17,3288.06 +2001-04-18,3307.81 +2001-04-19,3301.31 +2001-04-20,3316.31 +2001-04-23,3293.0099999999998 +2001-04-24,3299.31 +2001-04-25,3321.81 +2001-04-26,3332.06 +2001-04-27,3328.06 +2001-04-30,3338.56 +2001-05-01,3338.81 +2001-05-02,3353.31 +2001-05-03,3347.81 +2001-05-04,3336.31 +2001-05-08,3331.31 +2001-05-09,3322.81 +2001-05-10,3307.06 +2001-05-11,3319.06 +2001-05-14,3297.31 +2001-05-15,3305.31 +2001-05-16,3306.31 +2001-05-17,3312.81 +2001-05-18,3332.31 +2001-05-21,3331.0099999999998 +2001-05-22,3319.31 +2001-05-23,3314.31 +2001-05-24,3329.81 +2001-05-25,3324.81 +2001-05-29,3296.81 +2001-05-30,3304.56 +2001-05-31,3290.5099999999998 +2001-06-01,3297.2599999999998 +2001-06-04,3293.0099999999998 +2001-06-05,3301.0099999999998 +2001-06-06,3302.5099999999998 +2001-06-07,3301.2599999999998 +2001-06-08,3292.31 +2001-06-11,3284.0099999999998 +2001-06-12,3286.5099999999998 +2001-06-13,3283.31 +2001-06-14,3294.5099999999998 +2001-06-15,3277.5099999999998 +2001-06-18,3285.5099999999998 +2001-06-19,3287.31 +2001-06-20,3271.0099999999998 +2001-06-21,3261.2599999999998 +2001-06-22,3265.0099999999998 +2001-06-25,3258.2599999999998 +2001-06-26,3258.7599999999998 +2001-06-27,3272.0099999999998 +2001-06-28,3260.5099999999998 +2001-06-29,3263.0099999999998 +2001-07-02,3273.0099999999998 +2001-07-03,3258.5099999999998 +2001-07-04,3257.7599999999998 +2001-07-05,3240.2599999999998 +2001-07-06,3246.5099999999998 +2001-07-09,3234.5099999999998 +2001-07-10,3252.2599999999998 +2001-07-11,3244.31 +2001-07-12,3245.5099999999998 +2001-07-13,3240.5099999999998 +2001-07-16,3238.0099999999998 +2001-07-17,3244.2599999999998 +2001-07-18,3233.0099999999998 +2001-07-19,3228.0099999999998 +2001-07-20,3225.5099999999998 +2001-07-23,3216.5099999999998 +2001-07-24,3206.5099999999998 +2001-07-25,3192.0099999999998 +2001-07-26,3199.7599999999998 +2001-07-27,3193.5099999999998 +2001-07-30,3190.2599999999998 +2001-07-31,3193.7599999999998 +2001-08-01,3185.0099999999998 +2001-08-02,3187.7599999999998 +2001-08-03,3187.0099999999998 +2001-08-06,3179.0099999999998 +2001-08-07,3177.0099999999998 +2001-08-08,3167.0099999999998 +2001-08-09,3169.0099999999998 +2001-08-10,3173.5099999999998 +2001-08-13,3157.5099999999998 +2001-08-14,3172.0099999999998 +2001-08-15,3174.5099999999998 +2001-08-16,3195.0099999999998 +2001-08-17,3204.0099999999998 +2001-08-20,3188.0099999999998 +2001-08-21,3180.7599999999998 +2001-08-22,3202.0099999999998 +2001-08-23,3204.0099999999998 +2001-08-24,3210.5099999999998 +2001-08-28,3198.5099999999998 +2001-08-29,3205.7599999999998 +2001-08-30,3182.0099999999998 +2001-08-31,3186.0099999999998 +2001-09-03,3170.2599999999998 +2001-09-04,3180.0099999999998 +2001-09-05,3181.5099999999998 +2001-09-06,3158.7599999999998 +2001-09-07,3145.7599999999998 +2001-09-10,3151.7599999999998 +2001-09-11,3166.7599999999998 +2001-09-12,3146.5099999999998 +2001-09-13,3146.5099999999998 +2001-09-14,3160.0099999999998 +2001-09-17,3142.0099999999998 +2001-09-18,3146.7599999999998 +2001-09-19,3134.5099999999998 +2001-09-20,3129.5099999999998 +2001-09-21,3132.0099999999998 +2001-09-24,3115.5099999999998 +2001-09-25,3108.5099999999998 +2001-09-26,3115.5099999999998 +2001-09-27,3114.7599999999998 +2001-09-28,3106.5099999999998 +2001-10-01,3106.5099999999998 +2001-10-02,3105.5099999999998 +2001-10-03,3091.2599999999998 +2001-10-04,3090.2599999999998 +2001-10-05,3085.0099999999998 +2001-10-08,3085.0099999999998 +2001-10-09,3075.5099999999998 +2001-10-10,3066.5099999999998 +2001-10-11,3069.5099999999998 +2001-10-12,3073.0099999999998 +2001-10-15,3070.2599999999998 +2001-10-16,3083.2599999999998 +2001-10-17,3091.7599999999998 +2001-10-18,3072.5099999999998 +2001-10-19,3051.5099999999998 +2001-10-22,3056.7599999999998 +2001-10-23,3067.5099999999998 +2001-10-24,3058.2599999999998 +2001-10-25,3056.5099999999998 +2001-10-26,3064.7599999999998 +2001-10-29,3055.7599999999998 +2001-10-30,3065.5099999999998 +2001-10-31,3046.5099999999998 +2001-11-01,3041.5099999999998 +2001-11-02,3035.5099999999998 +2001-11-05,3035.2599999999998 +2001-11-06,3035.7599999999998 +2001-11-07,3027.0099999999998 +2001-11-08,3036.5099999999998 +2001-11-09,3075.7599999999998 +2001-11-12,3089.7599999999998 +2001-11-13,3134.0099999999998 +2001-11-14,3153.0099999999998 +2001-11-15,3127.5099999999998 +2001-11-16,3161.7599999999998 +2001-11-19,3141.0099999999998 +2001-11-20,3135.5099999999998 +2001-11-21,3138.7599999999998 +2001-11-22,3115.0099999999998 +2001-11-23,3115.0099999999998 +2001-11-26,3159.0099999999998 +2001-11-27,3162.5099999999998 +2001-11-28,3175.5099999999998 +2001-11-29,3224.0099999999998 +2001-11-30,3231.5099999999998 +2001-12-03,3172.0099999999998 +2001-12-04,3156.5099999999998 +2001-12-05,3166.2599999999998 +2001-12-06,3147.5099999999998 +2001-12-07,3119.0099999999998 +2001-12-10,3106.2599999999998 +2001-12-11,3124.7599999999998 +2001-12-12,3109.5099999999998 +2001-12-13,3103.2599999999998 +2001-12-14,3092.0099999999998 +2001-12-17,3117.0099999999998 +2001-12-18,3124.7599999999998 +2001-12-19,3118.5099999999998 +2001-12-20,3105.0099999999998 +2001-12-21,3128.5099999999998 +2001-12-27,3117.2599999999998 +2001-12-28,3112.0099999999998 +2002-01-02,3095.5099999999998 +2002-01-03,3102.0099999999998 +2002-01-04,3107.5099999999998 +2002-01-07,3177.2599999999998 +2002-01-08,3173.2599999999998 +2002-01-09,3186.0099999999998 +2002-01-10,3155.5099999999998 +2002-01-11,3146.5099999999998 +2002-01-14,3158.5099999999998 +2002-01-15,3148.0099999999998 +2002-01-16,3161.7599999999998 +2002-01-17,3150.2599999999998 +2002-01-18,3139.0099999999998 +2002-01-21,3136.7599999999998 +2002-01-22,3135.2599999999998 +2002-01-23,3155.5099999999998 +2002-01-24,3161.5099999999998 +2002-01-25,3133.2599999999998 +2002-01-28,3113.2599999999998 +2002-01-29,3109.2599999999998 +2002-01-30,3113.2599999999998 +2002-01-31,3140.0099999999998 +2002-02-01,3140.7599999999998 +2002-02-04,3131.0099999999998 +2002-02-05,3140.5099999999998 +2002-02-06,3122.0099999999998 +2002-02-07,3134.2599999999998 +2002-02-08,3130.7599999999998 +2002-02-11,3119.2599999999998 +2002-02-12,3130.7599999999998 +2002-02-13,3156.5099999999998 +2002-02-14,3131.0099999999998 +2002-02-15,3122.0099999999998 +2002-02-18,3119.2599999999998 +2002-02-19,3116.7599999999998 +2002-02-20,3120.2599999999998 +2002-02-21,3122.2599999999998 +2002-02-22,3111.2599999999998 +2002-02-25,3118.2599999999998 +2002-02-26,3116.2599999999998 +2002-02-27,3152.7599999999998 +2002-02-28,3148.0099999999998 +2002-03-01,3156.7599999999998 +2002-03-04,3164.2599999999998 +2002-03-05,3156.2599999999998 +2002-03-06,3160.5099999999998 +2002-03-07,3177.5099999999998 +2002-03-08,3173.7599999999998 +2002-03-11,3178.5099999999998 +2002-03-12,3168.5099999999998 +2002-03-13,3163.2599999999998 +2002-03-14,3171.2599999999998 +2002-03-15,3175.7599999999998 +2002-03-18,3179.0099999999998 +2002-03-19,3195.5099999999998 +2002-03-20,3187.5099999999998 +2002-03-21,3169.0099999999998 +2002-03-22,3135.2599999999998 +2002-03-25,3120.5099999999998 +2002-03-26,3132.5099999999998 +2002-03-27,3134.5099999999998 +2002-03-28,3142.2599999999998 +2002-04-02,3147.7599999999998 +2002-04-03,3131.2599999999998 +2002-04-04,3127.7599999999998 +2002-04-05,3109.5099999999998 +2002-04-08,3110.7599999999998 +2002-04-09,3119.0099999999998 +2002-04-10,3112.7599999999998 +2002-04-11,3116.0099999999998 +2002-04-12,3107.0099999999998 +2002-04-15,3097.0099999999998 +2002-04-16,3117.5099999999998 +2002-04-17,3141.0099999999998 +2002-04-18,3134.5099999999998 +2002-04-19,3140.2599999999998 +2002-04-22,3144.5099999999998 +2002-04-23,3132.7599999999998 +2002-04-24,3132.5099999999998 +2002-04-25,3125.0099999999998 +2002-04-26,3129.0099999999998 +2002-04-29,3133.0099999999998 +2002-04-30,3127.5099999999998 +2002-05-01,3097.5099999999998 +2002-05-02,3108.5099999999998 +2002-05-03,3098.2599999999998 +2002-05-07,3103.0099999999998 +2002-05-08,3109.7599999999998 +2002-05-09,3104.5099999999998 +2002-05-10,3093.7599999999998 +2002-05-13,3088.2599999999998 +2002-05-14,3093.5099999999998 +2002-05-15,3091.2599999999998 +2002-05-16,3083.0099999999998 +2002-05-17,3075.5099999999998 +2002-05-20,3067.5099999999998 +2002-05-21,3068.2599999999998 +2002-05-22,3069.7599999999998 +2002-05-23,3074.5099999999998 +2002-05-24,3076.5099999999998 +2002-05-27,3074.0099999999998 +2002-05-28,3098.7599999999998 +2002-05-29,3107.5099999999998 +2002-05-30,3107.2599999999998 +2002-05-31,3120.2599999999998 +2002-06-05,3130.7599999999998 +2002-06-06,3134.0099999999998 +2002-06-07,3114.0099999999998 +2002-06-10,3124.7599999999998 +2002-06-11,3114.5099999999998 +2002-06-12,3111.5099999999998 +2002-06-13,3102.0099999999998 +2002-06-14,3095.7599999999998 +2002-06-17,3083.7599999999998 +2002-06-18,3084.5099999999998 +2002-06-19,3082.5099999999998 +2002-06-20,3068.0099999999998 +2002-06-21,3070.7599999999998 +2002-06-24,3062.7599999999998 +2002-06-25,3075.7599999999998 +2002-06-26,3084.7599999999998 +2002-06-27,3088.0099999999998 +2002-06-28,3105.5099999999998 +2002-07-01,3106.5099999999998 +2002-07-02,3091.5099999999998 +2002-07-03,3094.2599999999998 +2002-07-04,3087.0099999999998 +2002-07-05,3103.2599999999998 +2002-07-08,3085.0099999999998 +2002-07-09,3085.2599999999998 +2002-07-10,3091.2599999999998 +2002-07-11,3090.0099999999998 +2002-07-12,3085.5099999999998 +2002-07-15,3086.91 +2002-07-16,3090.5099999999998 +2002-07-17,3090.0099999999998 +2002-07-18,3077.0099999999998 +2002-07-19,3062.5099999999998 +2002-07-22,3051.5099999999998 +2002-07-23,3033.7599999999998 +2002-07-24,3025.7599999999998 +2002-07-25,3039.2599999999998 +2002-07-26,3038.7599999999998 +2002-07-29,3045.2599999999998 +2002-07-30,3030.0099999999998 +2002-07-31,3026.7599999999998 +2002-08-01,3024.7599999999998 +2002-08-02,3021.7599999999998 +2002-08-05,3005.7599999999998 +2002-08-06,3020.5099999999998 +2002-08-07,3008.7599999999998 +2002-08-08,3015.2599999999998 +2002-08-09,3025.7599999999998 +2002-08-12,3012.2599999999998 +2002-08-13,3014.5099999999998 +2002-08-14,3005.2599999999998 +2002-08-15,3039.5099999999998 +2002-08-16,3015.5099999999998 +2002-08-19,3015.5099999999998 +2002-08-20,3023.7599999999998 +2002-08-21,3016.2599999999998 +2002-08-22,3027.5099999999998 +2002-08-23,3020.5099999999998 +2002-08-27,3027.2599999999998 +2002-08-28,3028.2599999999998 +2002-08-29,3015.5099999999998 +2002-08-30,3015.0099999999998 +2002-09-02,3019.2599999999998 +2002-09-03,3011.0099999999998 +2002-09-04,3018.0099999999998 +2002-09-05,3014.2599999999998 +2002-09-06,3027.5099999999998 +2002-09-09,3046.2599999999998 +2002-09-10,3052.2599999999998 +2002-09-11,3052.7599999999998 +2002-09-12,3044.2599999999998 +2002-09-13,3035.0099999999998 +2002-09-16,3023.2599999999998 +2002-09-17,3027.3599999999997 +2002-09-18,3015.5099999999998 +2002-09-19,3008.5099999999998 +2002-09-20,3014.7599999999998 +2002-09-23,3006.7599999999998 +2002-09-24,2994.5099999999998 +2002-09-25,3003.0099999999998 +2002-09-26,3011.0099999999998 +2002-09-27,2996.66 +2002-09-30,2995.7599999999998 +2002-10-01,2999.5099999999998 +2002-10-02,3010.0099999999998 +2002-10-03,3013.0099999999998 +2002-10-04,2998.5099999999998 +2002-10-07,2997.7599999999998 +2002-10-08,2993.2599999999998 +2002-10-09,2995.7599999999998 +2002-10-10,2996.0099999999998 +2002-10-11,3027.0099999999998 +2002-10-14,3016.0099999999998 +2002-10-15,3026.0099999999998 +2002-10-16,3021.2599999999998 +2002-10-17,3037.7599999999998 +2002-10-18,3022.7599999999998 +2002-10-21,3039.2599999999998 +2002-10-22,3030.5099999999998 +2002-10-23,3029.2599999999998 +2002-10-24,3040.0099999999998 +2002-10-25,3044.7599999999998 +2002-10-28,3047.5099999999998 +2002-10-29,3037.0099999999998 +2002-10-30,3038.0099999999998 +2002-10-31,3053.7599999999998 +2002-11-01,3079.2599999999998 +2002-11-04,3080.5099999999998 +2002-11-05,3071.5099999999998 +2002-11-06,3078.0099999999998 +2002-11-07,3072.5099999999998 +2002-11-08,3077.7599999999998 +2002-11-11,3100.7599999999998 +2002-11-12,3097.5099999999998 +2002-11-13,3089.2599999999998 +2002-11-14,3077.0099999999998 +2002-11-15,3089.2599999999998 +2002-11-18,3083.7599999999998 +2002-11-19,3079.0099999999998 +2002-11-20,3092.5099999999998 +2002-11-21,3099.0099999999998 +2002-11-22,3093.5099999999998 +2002-11-25,3084.7599999999998 +2002-11-26,3062.2599999999998 +2002-11-27,3081.0099999999998 +2002-11-28,3080.7599999999998 +2002-11-29,3100.2599999999998 +2002-12-02,3090.0099999999998 +2002-12-03,3080.7599999999998 +2002-12-04,3085.2599999999998 +2002-12-05,3079.2599999999998 +2002-12-06,3089.0099999999998 +2002-12-09,3082.7599999999998 +2002-12-10,3089.5099999999998 +2002-12-11,3088.0099999999998 +2002-12-12,3092.2599999999998 +2002-12-13,3097.7599999999998 +2002-12-16,3088.2599999999998 +2002-12-17,3095.2599999999998 +2002-12-18,3089.5099999999998 +2002-12-19,3078.2599999999998 +2002-12-20,3083.5099999999998 +2002-12-23,3081.7599999999998 +2002-12-24,3083.0099999999998 +2002-12-30,3070.2599999999998 +2002-12-31,3055.0099999999998 +2003-01-02,3058.2599999999998 +2003-01-03,3052.5099999999998 +2003-01-06,3052.5099999999998 +2003-01-07,3052.0099999999998 +2003-01-08,3060.5099999999998 +2003-01-09,3056.2599999999998 +2003-01-10,3055.0099999999998 +2003-01-13,3050.5099999999998 +2003-01-14,3073.5099999999998 +2003-01-15,3081.7599999999998 +2003-01-16,3083.0099999999998 +2003-01-17,3074.5099999999998 +2003-01-20,3085.2599999999998 +2003-01-21,3089.0099999999998 +2003-01-22,3105.5099999999998 +2003-01-23,3115.0099999999998 +2003-01-24,3119.7599999999998 +2003-01-27,3109.2599999999998 +2003-01-28,3106.7599999999998 +2003-01-29,3128.7599999999998 +2003-01-30,3133.2599999999998 +2003-01-31,3118.7599999999998 +2003-02-03,3125.7599999999998 +2003-02-04,3114.2599999999998 +2003-02-05,3113.7599999999998 +2003-02-06,3103.5099999999998 +2003-02-07,3099.2599999999998 +2003-02-10,3127.7599999999998 +2003-02-11,3114.7599999999998 +2003-02-12,3108.2599999999998 +2003-02-13,3078.7599999999998 +2003-02-14,3082.7599999999998 +2003-02-17,3094.7599999999998 +2003-02-18,3089.7599999999998 +2003-02-19,3084.0099999999998 +2003-02-20,3094.5099999999998 +2003-02-21,3103.7599999999998 +2003-02-24,3120.7599999999998 +2003-02-25,3128.5099999999998 +2003-02-26,3136.0099999999998 +2003-02-27,3138.0099999999998 +2003-02-28,3124.0099999999998 +2003-03-03,3137.7599999999998 +2003-03-04,3117.5099999999998 +2003-03-05,3099.0099999999998 +2003-03-06,3102.2599999999998 +2003-03-07,3108.5099999999998 +2003-03-10,3103.0099999999998 +2003-03-11,3118.0099999999998 +2003-03-12,3112.2599999999998 +2003-03-13,3095.7599999999998 +2003-03-14,3090.2599999999998 +2003-03-17,3099.0099999999998 +2003-03-18,3087.5099999999998 +2003-03-19,3094.7599999999998 +2003-03-20,3086.2599999999998 +2003-03-21,3095.5099999999998 +2003-03-24,3084.7599999999998 +2003-03-25,3086.0099999999998 +2003-03-26,3062.2599999999998 +2003-03-27,3051.0099999999998 +2003-03-28,3059.2599999999998 +2003-03-31,3049.5099999999998 +2003-04-01,3047.0099999999998 +2003-04-02,3039.7599999999998 +2003-04-03,3034.2599999999998 +2003-04-04,3039.0099999999998 +2003-04-07,3040.7599999999998 +2003-04-08,3040.0099999999998 +2003-04-09,3036.7599999999998 +2003-04-10,3028.0099999999998 +2003-04-11,3043.2599999999998 +2003-04-14,3037.2599999999998 +2003-04-15,3049.5099999999998 +2003-04-16,3065.0099999999998 +2003-04-17,3074.2599999999998 +2003-04-22,3062.5099999999998 +2003-04-23,3066.2599999999998 +2003-04-24,3056.7599999999998 +2003-04-25,3057.2599999999998 +2003-04-28,3050.7599999999998 +2003-04-29,3061.7599999999998 +2003-04-30,3074.7599999999998 +2003-05-01,3075.7599999999998 +2003-05-02,3066.7599999999998 +2003-05-06,3079.5099999999998 +2003-05-07,3103.0099999999998 +2003-05-08,3101.5099999999998 +2003-05-09,3106.5099999999998 +2003-05-12,3113.5099999999998 +2003-05-13,3119.2599999999998 +2003-05-14,3125.0099999999998 +2003-05-15,3130.0099999999998 +2003-05-16,3117.5099999999998 +2003-05-19,3122.5099999999998 +2003-05-20,3126.0099999999998 +2003-05-21,3136.5099999999998 +2003-05-22,3126.0099999999998 +2003-05-23,3113.0099999999998 +2003-05-27,3127.5099999999998 +2003-05-28,3117.2599999999998 +2003-05-29,3127.0099999999998 +2003-05-30,3143.7599999999998 +2003-06-02,3164.2599999999998 +2003-06-03,3159.2599999999998 +2003-06-04,3147.2599999999998 +2003-06-05,3141.5099999999998 +2003-06-06,3149.0099999999998 +2003-06-09,3125.2599999999998 +2003-06-10,3111.2599999999998 +2003-06-11,3104.5099999999998 +2003-06-12,3112.0099999999998 +2003-06-13,3097.2599999999998 +2003-06-16,3094.2599999999998 +2003-06-17,3127.7599999999998 +2003-06-18,3145.7599999999998 +2003-06-19,3130.7599999999998 +2003-06-20,3118.5099999999998 +2003-06-23,3103.5099999999998 +2003-06-24,3110.0099999999998 +2003-06-25,3107.5099999999998 +2003-06-26,3101.7599999999998 +2003-06-27,3113.5099999999998 +2003-06-30,3097.7599999999998 +2003-07-01,3095.0099999999998 +2003-07-02,3114.0099999999998 +2003-07-03,3097.5099999999998 +2003-07-04,3105.5099999999998 +2003-07-07,3126.0099999999998 +2003-07-08,3130.0099999999998 +2003-07-09,3142.2599999999998 +2003-07-10,3142.0099999999998 +2003-07-11,3139.5099999999998 +2003-07-14,3152.0099999999998 +2003-07-15,3140.5099999999998 +2003-07-16,3136.7599999999998 +2003-07-17,3127.7599999999998 +2003-07-18,3137.0099999999998 +2003-07-21,3127.2599999999998 +2003-07-22,3119.2599999999998 +2003-07-23,3134.2599999999998 +2003-07-24,3172.5099999999998 +2003-07-25,3174.7599999999998 +2003-07-28,3175.7599999999998 +2003-07-29,3186.7599999999998 +2003-07-30,3167.7599999999998 +2003-07-31,3199.2599999999998 +2003-08-01,3189.2599999999998 +2003-08-04,3172.7599999999998 +2003-08-05,3171.2599999999998 +2003-08-06,3167.2599999999998 +2003-08-07,3180.0099999999998 +2003-08-08,3150.2599999999998 +2003-08-11,3149.0099999999998 +2003-08-12,3149.2599999999998 +2003-08-13,3160.7599999999998 +2003-08-14,3172.2599999999998 +2003-08-15,3164.7599999999998 +2003-08-18,3159.7599999999998 +2003-08-19,3178.2599999999998 +2003-08-20,3174.5099999999998 +2003-08-21,3156.5099999999998 +2003-08-22,3173.2599999999998 +2003-08-26,3166.2599999999998 +2003-08-27,3170.2599999999998 +2003-08-28,3158.7599999999998 +2003-08-29,3167.5099999999998 +2003-09-01,3173.2599999999998 +2003-09-02,3173.0099999999998 +2003-09-03,3184.7599999999998 +2003-09-04,3168.2599999999998 +2003-09-05,3183.7599999999998 +2003-09-08,3173.7599999999998 +2003-09-09,3127.2599999999998 +2003-09-10,3113.2599999999998 +2003-09-11,3150.5099999999998 +2003-09-12,3146.0099999999998 +2003-09-15,3149.2599999999998 +2003-09-16,3143.2599999999998 +2003-09-17,3144.5099999999998 +2003-09-18,3154.7599999999998 +2003-09-19,3172.5099999999998 +2003-09-22,3170.7599999999998 +2003-09-23,3165.7599999999998 +2003-09-24,3172.2599999999998 +2003-09-25,3171.5099999999998 +2003-09-26,3147.0099999999998 +2003-09-29,3158.0099999999998 +2003-09-30,3154.0099999999998 +2003-10-01,3156.0099999999998 +2003-10-02,3162.7599999999998 +2003-10-03,3171.2599999999998 +2003-10-06,3169.2599999999998 +2003-10-07,3191.0099999999998 +2003-10-08,3202.0099999999998 +2003-10-09,3219.0099999999998 +2003-10-10,3212.2599999999998 +2003-10-13,3231.2599999999998 +2003-10-14,3206.2599999999998 +2003-10-15,3218.2599999999998 +2003-10-16,3235.5099999999998 +2003-10-17,3241.0099999999998 +2003-10-20,3243.2599999999998 +2003-10-21,3229.2599999999998 +2003-10-22,3234.5099999999998 +2003-10-23,3220.7599999999998 +2003-10-24,3219.0099999999998 +2003-10-27,3236.2599999999998 +2003-10-28,3224.5099999999998 +2003-10-29,3244.2599999999998 +2003-10-30,3259.2599999999998 +2003-10-31,3253.7599999999998 +2003-11-03,3242.7599999999998 +2003-11-04,3260.2599999999998 +2003-11-05,3249.2599999999998 +2003-11-06,3243.5099999999998 +2003-11-07,3251.2599999999998 +2003-11-10,3236.2599999999998 +2003-11-11,3247.7599999999998 +2003-11-12,3264.2599999999998 +2003-11-13,3255.7599999999998 +2003-11-14,3268.5099999999998 +2003-11-17,3246.0099999999998 +2003-11-18,3249.2599999999998 +2003-11-19,3255.0099999999998 +2003-11-20,3235.7599999999998 +2003-11-21,3247.7599999999998 +2003-11-24,3257.2599999999998 +2003-11-25,3249.7599999999998 +2003-11-26,3251.2599999999998 +2003-11-27,3258.7599999999998 +2003-11-28,3278.5099999999998 +2003-12-01,3286.2599999999998 +2003-12-02,3299.5099999999998 +2003-12-03,3301.0099999999998 +2003-12-04,3295.2599999999998 +2003-12-05,3289.7599999999998 +2003-12-08,3288.7599999999998 +2003-12-09,3297.2599999999998 +2003-12-10,3296.2599999999998 +2003-12-11,3282.7599999999998 +2003-12-12,3294.7599999999998 +2003-12-15,3302.2599999999998 +2003-12-16,3309.0099999999998 +2003-12-17,3301.0099999999998 +2003-12-18,3307.2599999999998 +2003-12-19,3315.0099999999998 +2003-12-22,3302.2599999999998 +2003-12-23,3311.5099999999998 +2003-12-24,3325.7599999999998 +2003-12-29,3323.0099999999998 +2003-12-30,3328.2599999999998 +2003-12-31,3332.0099999999998 +2004-01-02,3350.2599999999998 +2004-01-05,3343.2599999999998 +2004-01-06,3334.7599999999998 +2004-01-07,3329.5099999999998 +2004-01-08,3348.2599999999998 +2004-01-09,3349.2599999999998 +2004-01-12,3336.5099999999998 +2004-01-13,3331.0099999999998 +2004-01-14,3356.5099999999998 +2004-01-15,3341.2599999999998 +2004-01-16,3350.0099999999998 +2004-01-19,3346.2599999999998 +2004-01-20,3353.0099999999998 +2004-01-21,3358.2599999999998 +2004-01-22,3366.7599999999998 +2004-01-23,3362.5099999999998 +2004-01-26,3361.2599999999998 +2004-01-27,3352.5099999999998 +2004-01-28,3380.2599999999998 +2004-01-29,3371.2599999999998 +2004-01-30,3382.2599999999998 +2004-02-02,3372.7599999999998 +2004-02-03,3385.7599999999998 +2004-02-04,3396.7599999999998 +2004-02-05,3392.2599999999998 +2004-02-06,3404.5099999999998 +2004-02-09,3396.5099999999998 +2004-02-10,3391.2599999999998 +2004-02-11,3418.2599999999998 +2004-02-12,3443.0099999999998 +2004-02-13,3442.7599999999998 +2004-02-16,3447.5099999999998 +2004-02-17,3467.5099999999998 +2004-02-18,3454.7599999999998 +2004-02-19,3456.5099999999998 +2004-02-20,3447.7599999999998 +2004-02-23,3435.0099999999998 +2004-02-24,3452.0099999999998 +2004-02-25,3441.5099999999998 +2004-02-26,3436.2599999999998 +2004-02-27,3444.0099999999998 +2004-03-01,3466.7599999999998 +2004-03-02,3443.7599999999998 +2004-03-03,3385.2599999999998 +2004-03-04,3383.0099999999998 +2004-03-05,3398.7599999999998 +2004-03-08,3386.7599999999998 +2004-03-09,3366.7599999999998 +2004-03-10,3360.2599999999998 +2004-03-11,3402.2599999999998 +2004-03-12,3377.7599999999998 +2004-03-15,3385.1099999999997 +2004-03-16,3411.0099999999998 +2004-03-17,3382.2599999999998 +2004-03-18,3393.0099999999998 +2004-03-19,3393.5099999999998 +2004-03-22,3380.0099999999998 +2004-03-23,3357.2599999999998 +2004-03-24,3369.5099999999998 +2004-03-25,3362.7599999999998 +2004-03-26,3392.2599999999998 +2004-03-29,3392.2599999999998 +2004-03-30,3398.5099999999998 +2004-03-31,3441.5099999999998 +2004-04-01,3458.7599999999998 +2004-04-02,3471.5099999999998 +2004-04-05,3448.0099999999998 +2004-04-06,3464.0099999999998 +2004-04-07,3457.7599999999998 +2004-04-08,3461.7599999999998 +2004-04-13,3461.2599999999998 +2004-04-14,3501.7599999999998 +2004-04-15,3517.7599999999998 +2004-04-16,3537.7599999999998 +2004-04-19,3547.2599999999998 +2004-04-20,3548.5099999999998 +2004-04-21,3430.0099999999998 +2004-04-22,3424.5099999999998 +2004-04-23,3429.2599999999998 +2004-04-26,3430.0099999999998 +2004-04-27,3445.0099999999998 +2004-04-28,3370.2599999999998 +2004-04-29,3372.0099999999998 +2004-04-30,3378.5099999999998 +2004-05-04,3397.0099999999998 +2004-05-05,3385.0099999999998 +2004-05-06,3376.5099999999998 +2004-05-07,3355.5099999999998 +2004-05-10,3266.5099999999998 +2004-05-11,3299.0099999999998 +2004-05-12,3321.5099999999998 +2004-05-13,3301.5099999999998 +2004-05-14,3326.0099999999998 +2004-05-17,3293.5099999999998 +2004-05-18,3336.5099999999998 +2004-05-19,3345.5099999999998 +2004-05-20,3336.2599999999998 +2004-05-21,3354.7599999999998 +2004-05-24,3367.2599999999998 +2004-05-25,3352.5099999999998 +2004-05-26,3372.5099999999998 +2004-05-27,3381.5099999999998 +2004-05-28,3400.5099999999998 +2004-06-01,3415.5099999999998 +2004-06-02,3380.0099999999998 +2004-06-03,3389.5099999999998 +2004-06-04,3367.0099999999998 +2004-06-07,3390.7599999999998 +2004-06-08,3375.0099999999998 +2004-06-09,3350.2599999999998 +2004-06-10,3347.5099999999998 +2004-06-11,3343.2599999999998 +2004-06-14,3351.7599999999998 +2004-06-15,3361.0099999999998 +2004-06-16,3390.2599999999998 +2004-06-17,3413.0099999999998 +2004-06-18,3419.5099999999998 +2004-06-21,3427.0099999999998 +2004-06-22,3404.5099999999998 +2004-06-23,3415.5099999999998 +2004-06-24,3440.5099999999998 +2004-06-25,3435.5099999999998 +2004-06-28,3427.5099999999998 +2004-06-29,3402.7599999999998 +2004-06-30,3429.2599999999998 +2004-07-01,3422.7599999999998 +2004-07-02,3422.2599999999998 +2004-07-05,3439.0099999999998 +2004-07-06,3427.0099999999998 +2004-07-07,3453.0099999999998 +2004-07-08,3464.5099999999998 +2004-07-09,3458.0099999999998 +2004-07-12,3446.0099999999998 +2004-07-13,3431.0099999999998 +2004-07-14,3436.0099999999998 +2004-07-15,3434.0099999999998 +2004-07-16,3451.2599999999998 +2004-07-19,3442.7599999999998 +2004-07-20,3424.5099999999998 +2004-07-21,3403.0099999999998 +2004-07-22,3406.0099999999998 +2004-07-23,3369.7599999999998 +2004-07-26,3371.7599999999998 +2004-07-27,3364.5099999999998 +2004-07-28,3391.0099999999998 +2004-07-29,3390.5099999999998 +2004-07-30,3403.7599999999998 +2004-08-02,3401.7599999999998 +2004-08-03,3404.2599999999998 +2004-08-04,3391.7599999999998 +2004-08-05,3394.0099999999998 +2004-08-06,3390.2599999999998 +2004-08-09,3369.5099999999998 +2004-08-10,3388.2599999999998 +2004-08-11,3390.2599999999998 +2004-08-12,3420.2599999999998 +2004-08-13,3432.7599999999998 +2004-08-16,3434.2599999999998 +2004-08-17,3420.7599999999998 +2004-08-18,3417.0099999999998 +2004-08-19,3439.2599999999998 +2004-08-20,3439.7599999999998 +2004-08-23,3413.0099999999998 +2004-08-24,3413.5099999999998 +2004-08-25,3394.0099999999998 +2004-08-26,3402.2599999999998 +2004-08-27,3402.5099999999998 +2004-08-31,3397.0099999999998 +2004-09-01,3399.7599999999998 +2004-09-02,3386.2599999999998 +2004-09-03,3354.7599999999998 +2004-09-06,3360.7599999999998 +2004-09-07,3375.7599999999998 +2004-09-08,3370.7599999999998 +2004-09-09,3371.7599999999998 +2004-09-10,3406.7599999999998 +2004-09-13,3401.2599999999998 +2004-09-14,3401.2599999999998 +2004-09-15,3408.2599999999998 +2004-09-16,3414.0099999999998 +2004-09-17,3410.7599999999998 +2004-09-20,3456.2599999999998 +2004-09-21,3506.5099999999998 +2004-09-22,3516.5099999999998 +2004-09-23,3517.7599999999998 +2004-09-24,3499.2599999999998 +2004-09-27,3515.2599999999998 +2004-09-28,3494.0099999999998 +2004-09-29,3510.0099999999998 +2004-09-30,3555.2599999999998 +2004-10-01,3527.2599999999998 +2004-10-04,3531.5099999999998 +2004-10-05,3539.2599999999998 +2004-10-06,3567.2599999999998 +2004-10-07,3556.2599999999998 +2004-10-08,3587.7599999999998 +2004-10-11,3563.2599999999998 +2004-10-12,3540.2599999999998 +2004-10-13,3426.7599999999998 +2004-10-14,3454.2599999999998 +2004-10-15,3475.2599999999998 +2004-10-18,3451.2599999999998 +2004-10-19,3476.2599999999998 +2004-10-20,3459.2599999999998 +2004-10-21,3465.2599999999998 +2004-10-22,3462.7599999999998 +2004-10-25,3449.7599999999998 +2004-10-26,3461.7599999999998 +2004-10-27,3479.2599999999998 +2004-10-28,3475.2599999999998 +2004-10-29,3532.2599999999998 +2004-11-01,3520.2599999999998 +2004-11-02,3506.2599999999998 +2004-11-03,3514.7599999999998 +2004-11-04,3525.2599999999998 +2004-11-05,3539.2599999999998 +2004-11-08,3516.2599999999998 +2004-11-09,3513.7599999999998 +2004-11-10,3503.7599999999998 +2004-11-11,3499.7599999999998 +2004-11-12,3526.2599999999998 +2004-11-15,3511.7599999999998 +2004-11-16,3507.2599999999998 +2004-11-17,3525.2599999999998 +2004-11-18,3529.2599999999998 +2004-11-19,3505.7599999999998 +2004-11-22,3493.2599999999998 +2004-11-23,3501.2599999999998 +2004-11-24,3543.7599999999998 +2004-11-25,3561.0099999999998 +2004-11-26,3566.0099999999998 +2004-11-29,3558.5099999999998 +2004-11-30,3551.2599999999998 +2004-12-01,3543.0099999999998 +2004-12-02,3523.2599999999998 +2004-12-03,3519.2599999999998 +2004-12-06,3533.7599999999998 +2004-12-07,3543.5099999999998 +2004-12-08,3511.7599999999998 +2004-12-09,3497.0099999999998 +2004-12-10,3496.0099999999998 +2004-12-13,3523.7599999999998 +2004-12-14,3506.7599999999998 +2004-12-15,3536.2599999999998 +2004-12-16,3544.2599999999998 +2004-12-17,3545.2599999999998 +2004-12-20,3571.2599999999998 +2004-12-21,3590.0099999999998 +2004-12-22,3619.7599999999998 +2004-12-23,3634.2599999999998 +2004-12-24,3642.2599999999998 +2004-12-29,3671.2599999999998 +2004-12-30,3681.2599999999998 +2004-12-31,3675.7599999999998 +2005-01-04,3520.7599999999998 +2005-01-05,3543.0099999999998 +2005-01-06,3524.2599999999998 +2005-01-07,3531.7599999999998 +2005-01-10,3528.2599999999998 +2005-01-11,3554.7599999999998 +2005-01-12,3564.5099999999998 +2005-01-13,3548.2599999999998 +2005-01-14,3548.7599999999998 +2005-01-17,3539.5099999999998 +2005-01-18,3551.7599999999998 +2005-01-19,3557.5099999999998 +2005-01-20,3557.0099999999998 +2005-01-21,3575.2599999999998 +2005-01-24,3558.7599999999998 +2005-01-25,3526.5099999999998 +2005-01-26,3554.7599999999998 +2005-01-27,3551.7599999999998 +2005-01-28,3570.7599999999998 +2005-01-31,3579.2599999999998 +2005-02-01,3571.2599999999998 +2005-02-02,3550.7599999999998 +2005-02-03,3558.2599999999998 +2005-02-04,3548.2599999999998 +2005-02-07,3542.2599999999998 +2005-02-08,3538.7599999999998 +2005-02-09,3540.2599999999998 +2005-02-10,3574.0099999999998 +2005-02-11,3564.5099999999998 +2005-02-14,3584.7599999999998 +2005-02-15,3599.7599999999998 +2005-02-16,3606.2599999999998 +2005-02-17,3641.7599999999998 +2005-02-18,3668.2599999999998 +2005-02-21,3657.2599999999998 +2005-02-22,3701.5099999999998 +2005-02-23,3704.7599999999998 +2005-02-24,3649.2599999999998 +2005-02-25,3629.7599999999998 +2005-02-28,3651.7599999999998 +2005-03-01,3649.7599999999998 +2005-03-02,3653.7599999999998 +2005-03-03,3685.7599999999998 +2005-03-04,3705.2599999999998 +2005-03-07,3700.2599999999998 +2005-03-08,3727.7599999999998 +2005-03-09,3743.2599999999998 +2005-03-10,3746.2599999999998 +2005-03-11,3732.7599999999998 +2005-03-14,3715.2599999999998 +2005-03-15,3736.7599999999998 +2005-03-16,3739.0099999999998 +2005-03-17,3710.7599999999998 +2005-03-18,3743.2599999999998 +2005-03-21,3718.2599999999998 +2005-03-22,3725.7599999999998 +2005-03-23,3691.2599999999998 +2005-03-24,3672.7599999999998 +2005-03-29,3682.5099999999998 +2005-03-30,3696.2599999999998 +2005-03-31,3717.2599999999998 +2005-04-01,3671.2599999999998 +2005-04-04,3681.7599999999998 +2005-04-05,3677.2599999999998 +2005-04-06,3694.2599999999998 +2005-04-07,3698.2599999999998 +2005-04-08,3687.2599999999998 +2005-04-11,3712.0099999999998 +2005-04-12,3689.2599999999998 +2005-04-13,3625.5099999999998 +2005-04-14,3600.7599999999998 +2005-04-15,3604.2599999999998 +2005-04-18,3604.2599999999998 +2005-04-19,3610.2599999999998 +2005-04-20,3629.7599999999998 +2005-04-21,3595.7599999999998 +2005-04-22,3605.7599999999998 +2005-04-25,3570.5099999999998 +2005-04-26,3561.2599999999998 +2005-04-27,3541.2599999999998 +2005-04-28,3551.0099999999998 +2005-04-29,3562.0099999999998 +2005-05-03,3532.2599999999998 +2005-05-04,3503.7599999999998 +2005-05-05,3514.5099999999998 +2005-05-06,3507.7599999999998 +2005-05-09,3523.2599999999998 +2005-05-10,3523.2599999999998 +2005-05-11,3494.2599999999998 +2005-05-12,3486.2599999999998 +2005-05-13,3457.2599999999998 +2005-05-16,3452.5099999999998 +2005-05-17,3471.7599999999998 +2005-05-18,3482.7599999999998 +2005-05-19,3473.7599999999998 +2005-05-20,3461.7599999999998 +2005-05-23,3474.2599999999998 +2005-05-24,3481.7599999999998 +2005-05-25,3489.2599999999998 +2005-05-26,3492.2599999999998 +2005-05-27,3483.5099999999998 +2005-05-31,3479.2599999999998 +2005-06-01,3486.2599999999998 +2005-06-02,3511.2599999999998 +2005-06-03,3527.5099999999998 +2005-06-06,3509.5099999999998 +2005-06-07,3489.2599999999998 +2005-06-08,3468.2599999999998 +2005-06-09,3471.2599999999998 +2005-06-10,3451.2599999999998 +2005-06-13,3438.0099999999998 +2005-06-14,3446.0099999999998 +2005-06-15,3471.2599999999998 +2005-06-16,3481.5099999999998 +2005-06-17,3510.7599999999998 +2005-06-20,3531.2599999999998 +2005-06-21,3507.7599999999998 +2005-06-22,3516.2599999999998 +2005-06-23,3484.5099999999998 +2005-06-24,3492.2599999999998 +2005-06-27,3475.5099999999998 +2005-06-28,3454.5099999999998 +2005-06-29,3471.7599999999998 +2005-06-30,3452.5099999999998 +2005-07-01,3420.5099999999998 +2005-07-04,3429.2599999999998 +2005-07-05,3437.2599999999998 +2005-07-06,3469.5099999999998 +2005-07-07,3464.5099999999998 +2005-07-08,3517.5099999999998 +2005-07-11,3550.2599999999998 +2005-07-12,3538.7599999999998 +2005-07-13,3547.2599999999998 +2005-07-14,3575.0099999999998 +2005-07-15,3572.5099999999998 +2005-07-18,3545.5099999999998 +2005-07-19,3555.2599999999998 +2005-07-20,3564.7599999999998 +2005-07-21,3548.7599999999998 +2005-07-22,3565.5099999999998 +2005-07-25,3565.0099999999998 +2005-07-26,3555.5099999999998 +2005-07-27,3577.2599999999998 +2005-07-28,3592.7599999999998 +2005-07-29,3584.5099999999998 +2005-08-01,3597.2599999999998 +2005-08-02,3609.5099999999998 +2005-08-03,3623.2599999999998 +2005-08-04,3606.5099999999998 +2005-08-05,3609.2599999999998 +2005-08-08,3595.7599999999998 +2005-08-09,3571.7599999999998 +2005-08-10,3611.0099999999998 +2005-08-11,3632.7599999999998 +2005-08-12,3639.7599999999998 +2005-08-15,3650.7599999999998 +2005-08-16,3662.0099999999998 +2005-08-17,3607.2599999999998 +2005-08-18,3619.2599999999998 +2005-08-19,3609.5099999999998 +2005-08-22,3645.5099999999998 +2005-08-23,3641.2599999999998 +2005-08-24,3608.7599999999998 +2005-08-25,3603.0099999999998 +2005-08-26,3613.0099999999998 +2005-08-30,3591.2599999999998 +2005-08-31,3571.5099999999998 +2005-09-01,3591.5099999999998 +2005-09-02,3598.5099999999998 +2005-09-05,3588.0099999999998 +2005-09-06,3577.2599999999998 +2005-09-07,3570.5099999999998 +2005-09-08,3555.2599999999998 +2005-09-09,3557.5099999999998 +2005-09-12,3577.2599999999998 +2005-09-13,3579.7599999999998 +2005-09-14,3567.5099999999998 +2005-09-15,3543.2599999999998 +2005-09-16,3516.2599999999998 +2005-09-19,3541.2599999999998 +2005-09-20,3531.2599999999998 +2005-09-21,3571.2599999999998 +2005-09-22,3579.7599999999998 +2005-09-23,3575.7599999999998 +2005-09-26,3599.2599999999998 +2005-09-27,3577.7599999999998 +2005-09-28,3570.7599999999998 +2005-09-29,3589.2599999999998 +2005-09-30,3565.7599999999998 +2005-10-03,3575.5099999999998 +2005-10-04,3575.2599999999998 +2005-10-05,3599.2599999999998 +2005-10-06,3604.2599999999998 +2005-10-07,3622.2599999999998 +2005-10-10,3616.5099999999998 +2005-10-11,3647.7599999999998 +2005-10-12,3672.7599999999998 +2005-10-13,3647.7599999999998 +2005-10-14,3664.2599999999998 +2005-10-17,3715.7599999999998 +2005-10-18,3702.7599999999998 +2005-10-19,3692.7599999999998 +2005-10-20,3690.7599999999998 +2005-10-21,3639.2599999999998 +2005-10-24,3651.5099999999998 +2005-10-25,3680.7599999999998 +2005-10-26,3657.2599999999998 +2005-10-27,3678.2599999999998 +2005-10-28,3668.2599999999998 +2005-10-31,3702.7599999999998 +2005-11-01,3700.7599999999998 +2005-11-02,3717.0099999999998 +2005-11-03,3730.2599999999998 +2005-11-04,3744.2599999999998 +2005-11-07,3734.7599999999998 +2005-11-08,3728.7599999999998 +2005-11-09,3733.2599999999998 +2005-11-10,3742.7599999999998 +2005-11-11,3772.7599999999998 +2005-11-14,3774.7599999999998 +2005-11-15,3724.7599999999998 +2005-11-16,3729.7599999999998 +2005-11-17,3726.7599999999998 +2005-11-18,3757.2599999999998 +2005-11-21,3787.2599999999998 +2005-11-22,3757.7599999999998 +2005-11-23,3778.7599999999998 +2005-11-24,3804.7599999999998 +2005-11-25,3827.5099999999998 +2005-11-28,3838.0099999999998 +2005-11-29,3842.2599999999998 +2005-11-30,3860.2599999999998 +2005-12-01,3919.7599999999998 +2005-12-02,3911.5099999999998 +2005-12-05,3942.7599999999998 +2005-12-06,3944.5099999999998 +2005-12-07,3970.2599999999998 +2005-12-08,3956.5099999999998 +2005-12-09,3988.5099999999998 +2005-12-12,3955.2599999999998 +2005-12-13,3973.0099999999998 +2005-12-14,3944.7599999999998 +2005-12-15,3945.7599999999998 +2005-12-16,3967.2599999999998 +2005-12-19,3957.2599999999998 +2005-12-20,3952.7599999999998 +2005-12-21,3966.7599999999998 +2005-12-22,3972.2599999999998 +2005-12-23,4002.7599999999998 +2005-12-28,3999.2599999999998 +2005-12-29,4008.0099999999998 +2005-12-30,4004.5099999999998 +2006-01-03,4009.2599999999998 +2006-01-04,4029.2599999999998 +2006-01-05,4023.0099999999998 +2006-01-06,4031.7599999999998 +2006-01-09,4045.7599999999998 +2006-01-10,4066.7599999999998 +2006-01-11,4084.7599999999998 +2006-01-12,4096.76 +2006-01-13,4136.26 +2006-01-16,4132.01 +2006-01-17,4107.759999999999 +2006-01-18,4141.01 +2006-01-19,4129.76 +2006-01-20,4099.01 +2006-01-23,4153.01 +2006-01-24,4169.76 +2006-01-25,4211.76 +2006-01-26,4187.509999999998 +2006-01-27,4205.26 +2006-01-30,4225.76 +2006-01-31,4232.26 +2006-02-01,4291.76 +2006-02-02,4331.76 +2006-02-03,4346.26 +2006-02-06,4380.51 +2006-02-07,4325.01 +2006-02-08,4316.26 +2006-02-09,4357.01 +2006-02-10,4242.01 +2006-02-13,4171.76 +2006-02-14,4196.76 +2006-02-15,4064.7599999999998 +2006-02-16,4040.0099999999998 +2006-02-17,4019.0099999999998 +2006-02-20,4085.7599999999998 +2006-02-21,4137.01 +2006-02-22,4135.76 +2006-02-23,4100.76 +2006-02-24,4136.26 +2006-02-27,4068.5099999999998 +2006-02-28,4127.26 +2006-03-01,4075.2599999999998 +2006-03-02,4121.51 +2006-03-03,4193.76 +2006-03-06,4145.26 +2006-03-07,4050.2599999999998 +2006-03-08,4047.2599999999998 +2006-03-09,4078.7599999999998 +2006-03-10,4085.2599999999998 +2006-03-13,4109.259999999999 +2006-03-14,4166.51 +2006-03-15,4153.76 +2006-03-16,4175.51 +2006-03-17,4222.76 +2006-03-20,4194.26 +2006-03-21,4193.76 +2006-03-22,4170.76 +2006-03-23,4234.51 +2006-03-24,4241.26 +2006-03-27,4257.01 +2006-03-28,4244.26 +2006-03-29,4216.01 +2006-03-30,4233.76 +2006-03-31,4170.51 +2006-04-03,4218.01 +2006-04-04,4160.26 +2006-04-05,4207.51 +2006-04-06,4285.26 +2006-04-07,4235.76 +2006-04-10,4268.51 +2006-04-11,4260.01 +2006-04-12,4311.01 +2006-04-13,4300.01 +2006-04-18,4416.01 +2006-04-19,4380.01 +2006-04-20,4339.51 +2006-04-21,4474.51 +2006-04-24,4427.01 +2006-04-25,4492.01 +2006-04-26,4539.01 +2006-04-27,4440.01 +2006-04-28,4453.01 +2006-05-02,4491.01 +2006-05-03,4442.51 +2006-05-04,4569.51 +2006-05-05,4628.51 +2006-05-08,4621.51 +2006-05-09,4707.51 +2006-05-10,4791.51 +2006-05-11,4885.51 +2006-05-12,4794.51 +2006-05-15,4647.51 +2006-05-16,4663.51 +2006-05-17,4593.51 +2006-05-18,4558.51 +2006-05-19,4411.26 +2006-05-22,4452.51 +2006-05-23,4561.51 +2006-05-24,4428.51 +2006-05-25,4442.51 +2006-05-26,4484.51 +2006-05-30,4383.01 +2006-05-31,4336.51 +2006-06-01,4296.51 +2006-06-02,4332.01 +2006-06-05,4265.51 +2006-06-06,4226.51 +2006-06-07,4297.51 +2006-06-08,4184.259999999998 +2006-06-09,4197.01 +2006-06-12,4179.51 +2006-06-13,4134.01 +2006-06-14,4189.759999999998 +2006-06-15,4245.26 +2006-06-16,4244.01 +2006-06-19,4161.51 +2006-06-20,4160.51 +2006-06-21,4174.51 +2006-06-22,4159.01 +2006-06-23,4122.76 +2006-06-26,4223.51 +2006-06-27,4158.76 +2006-06-28,4157.01 +2006-06-29,4228.76 +2006-06-30,4304.51 +2006-07-03,4278.51 +2006-07-04,4264.51 +2006-07-05,4153.01 +2006-07-06,4273.01 +2006-07-07,4249.51 +2006-07-10,4235.01 +2006-07-11,4279.51 +2006-07-12,4345.26 +2006-07-13,4274.01 +2006-07-14,4295.01 +2006-07-17,4237.26 +2006-07-18,4202.01 +2006-07-19,4226.51 +2006-07-20,4171.01 +2006-07-21,4126.51 +2006-07-24,4166.01 +2006-07-25,4195.26 +2006-07-26,4129.51 +2006-07-27,4184.759999999998 +2006-07-28,4191.759999999998 +2006-07-31,4232.26 +2006-08-01,4194.51 +2006-08-02,4212.76 +2006-08-03,4155.01 +2006-08-04,4195.51 +2006-08-07,4209.51 +2006-08-08,4217.76 +2006-08-09,4238.01 +2006-08-10,4202.26 +2006-08-11,4172.76 +2006-08-14,4131.01 +2006-08-15,4148.51 +2006-08-16,4150.76 +2006-08-17,4111.51 +2006-08-18,4122.76 +2006-08-21,4133.51 +2006-08-22,4133.51 +2006-08-23,4136.51 +2006-08-24,4138.51 +2006-08-25,4136.51 +2006-08-29,4120.01 +2006-08-30,4133.01 +2006-08-31,4152.26 +2006-09-01,4138.76 +2006-09-04,4135.76 +2006-09-05,4218.26 +2006-09-06,4278.76 +2006-09-07,4313.76 +2006-09-08,4280.26 +2006-09-11,4136.26 +2006-09-12,4102.26 +2006-09-13,4120.51 +2006-09-14,4101.76 +2006-09-15,4064.2599999999998 +2006-09-18,4102.26 +2006-09-19,4090.2599999999998 +2006-09-20,4107.259999999999 +2006-09-21,4193.259999999998 +2006-09-22,4188.509999999998 +2006-09-25,4159.51 +2006-09-26,4178.01 +2006-09-27,4175.01 +2006-09-28,4250.76 +2006-09-29,4227.76 +2006-10-02,4205.51 +2006-10-03,4207.01 +2006-10-04,4115.01 +2006-10-05,4183.509999999998 +2006-10-06,4232.51 +2006-10-09,4268.01 +2006-10-10,4231.51 +2006-10-11,4254.51 +2006-10-12,4239.01 +2006-10-13,4284.51 +2006-10-16,4334.51 +2006-10-17,4327.51 +2006-10-18,4369.51 +2006-10-19,4399.01 +2006-10-20,4380.51 +2006-10-23,4376.01 +2006-10-24,4368.51 +2006-10-25,4433.01 +2006-10-26,4437.51 +2006-10-27,4482.01 +2006-10-30,4481.51 +2006-10-31,4459.51 +2006-11-01,4403.51 +2006-11-02,4426.51 +2006-11-03,4456.51 +2006-11-06,4466.51 +2006-11-07,4458.51 +2006-11-08,4380.51 +2006-11-09,4498.51 +2006-11-10,4357.51 +2006-11-13,4376.51 +2006-11-14,4347.01 +2006-11-15,4359.51 +2006-11-16,4325.51 +2006-11-17,4283.01 +2006-11-20,4313.01 +2006-11-21,4335.76 +2006-11-22,4332.01 +2006-11-23,4347.51 +2006-11-24,4380.51 +2006-11-27,4360.01 +2006-11-28,4363.01 +2006-11-29,4356.51 +2006-11-30,4393.01 +2006-12-01,4483.01 +2006-12-04,4477.76 +2006-12-05,4506.51 +2006-12-06,4446.51 +2006-12-07,4486.51 +2006-12-08,4494.51 +2006-12-11,4471.01 +2006-12-12,4477.51 +2006-12-13,4473.51 +2006-12-14,4538.51 +2006-12-15,4477.51 +2006-12-18,4459.51 +2006-12-19,4478.51 +2006-12-20,4446.51 +2006-12-21,4442.51 +2006-12-22,4479.01 +2006-12-27,4507.01 +2006-12-28,4510.51 +2006-12-29,4482.51 +2007-01-02,4464.51 +2007-01-03,4420.51 +2007-01-04,4378.51 +2007-01-05,4287.51 +2007-01-08,4290.51 +2007-01-09,4335.01 +2007-01-10,4394.51 +2007-01-11,4420.51 +2007-01-12,4381.51 +2007-01-15,4373.51 +2007-01-16,4364.51 +2007-01-17,4361.51 +2007-01-18,4380.51 +2007-01-19,4408.01 +2007-01-22,4451.51 +2007-01-23,4515.51 +2007-01-24,4507.51 +2007-01-25,4495.51 +2007-01-26,4498.51 +2007-01-29,4408.51 +2007-01-30,4394.01 +2007-01-31,4428.01 +2007-02-01,4453.01 +2007-02-02,4422.01 +2007-02-05,4412.51 +2007-02-06,4405.01 +2007-02-07,4352.01 +2007-02-08,4389.51 +2007-02-09,4394.01 +2007-02-12,4404.01 +2007-02-13,4519.51 +2007-02-14,4527.51 +2007-02-15,4515.51 +2007-02-16,4492.01 +2007-02-19,4477.01 +2007-02-20,4436.01 +2007-02-21,4450.01 +2007-02-22,4489.01 +2007-02-23,4585.01 +2007-02-26,4598.01 +2007-02-27,4583.01 +2007-02-28,4513.01 +2007-03-01,4489.51 +2007-03-02,4441.51 +2007-03-05,4370.51 +2007-03-06,4384.51 +2007-03-07,4420.01 +2007-03-08,4435.51 +2007-03-09,4408.01 +2007-03-12,4464.01 +2007-03-13,4428.51 +2007-03-14,4409.51 +2007-03-15,4484.51 +2007-03-16,4511.01 +2007-03-19,4511.01 +2007-03-20,4491.51 +2007-03-21,4441.51 +2007-03-22,4474.51 +2007-03-23,4457.01 +2007-03-26,4414.51 +2007-03-27,4434.51 +2007-03-28,4429.51 +2007-03-29,4466.51 +2007-03-30,4480.51 +2007-04-02,4457.51 +2007-04-03,4551.51 +2007-04-04,4577.51 +2007-04-05,4543.51 +2007-04-10,4573.51 +2007-04-11,4569.01 +2007-04-12,4533.01 +2007-04-13,4510.01 +2007-04-16,4519.51 +2007-04-17,4591.01 +2007-04-18,4577.01 +2007-04-19,4540.51 +2007-04-20,4537.51 +2007-04-23,4563.51 +2007-04-24,4542.01 +2007-04-25,4522.01 +2007-04-26,4510.01 +2007-04-27,4554.51 +2007-04-30,4562.51 +2007-05-01,4546.51 +2007-05-02,4526.01 +2007-05-03,4547.01 +2007-05-04,4588.51 +2007-05-08,4593.01 +2007-05-09,4584.01 +2007-05-10,4534.51 +2007-05-11,4573.51 +2007-05-14,4524.51 +2007-05-15,4548.01 +2007-05-16,4541.51 +2007-05-17,4530.51 +2007-05-18,4547.76 +2007-05-21,4565.51 +2007-05-22,4551.01 +2007-05-23,4515.01 +2007-05-24,4445.51 +2007-05-25,4480.51 +2007-05-29,4458.51 +2007-05-30,4440.51 +2007-05-31,4474.01 +2007-06-01,4471.01 +2007-06-04,4508.01 +2007-06-05,4484.01 +2007-06-06,4423.51 +2007-06-07,4416.51 +2007-06-08,4366.51 +2007-06-11,4396.51 +2007-06-12,4372.01 +2007-06-13,4390.01 +2007-06-14,4402.01 +2007-06-15,4422.51 +2007-06-18,4376.26 +2007-06-19,4376.51 +2007-06-20,4402.01 +2007-06-21,4379.26 +2007-06-22,4366.26 +2007-06-25,4388.76 +2007-06-26,4366.01 +2007-06-27,4371.76 +2007-06-28,4407.51 +2007-06-29,4392.26 +2007-07-02,4425.51 +2007-07-03,4412.51 +2007-07-04,4451.01 +2007-07-05,4455.51 +2007-07-06,4478.76 +2007-07-09,4477.26 +2007-07-10,4473.01 +2007-07-11,4498.51 +2007-07-12,4462.01 +2007-07-13,4452.76 +2007-07-16,4451.01 +2007-07-17,4455.26 +2007-07-18,4441.26 +2007-07-19,4486.76 +2007-07-20,4510.76 +2007-07-23,4476.01 +2007-07-24,4475.51 +2007-07-25,4418.51 +2007-07-26,4384.01 +2007-07-27,4402.76 +2007-07-30,4404.01 +2007-07-31,4396.01 +2007-08-01,4382.76 +2007-08-02,4362.76 +2007-08-03,4285.76 +2007-08-06,4291.51 +2007-08-07,4304.26 +2007-08-08,4285.76 +2007-08-09,4238.76 +2007-08-10,4226.76 +2007-08-13,4226.26 +2007-08-14,4184.759999999998 +2007-08-15,4175.76 +2007-08-16,4100.76 +2007-08-17,4126.76 +2007-08-20,4106.009999999999 +2007-08-21,4105.509999999999 +2007-08-22,4142.76 +2007-08-23,4159.76 +2007-08-24,4196.51 +2007-08-28,4151.76 +2007-08-29,4153.26 +2007-08-30,4155.26 +2007-08-31,4169.01 +2007-09-03,4101.01 +2007-09-04,4073.0099999999998 +2007-09-05,4066.5099999999998 +2007-09-06,4091.7599999999998 +2007-09-07,4067.7599999999998 +2007-09-10,4043.2599999999998 +2007-09-11,4076.7599999999998 +2007-09-12,4057.2599999999998 +2007-09-13,4096.26 +2007-09-14,4045.7599999999998 +2007-09-17,4008.2599999999998 +2007-09-18,4020.0099999999998 +2007-09-19,4097.26 +2007-09-20,4053.7599999999998 +2007-09-21,4019.0099999999998 +2007-09-24,4017.2599999999998 +2007-09-25,4065.0099999999998 +2007-09-26,4077.7599999999998 +2007-09-27,4107.259999999999 +2007-09-28,4127.26 +2007-10-01,4130.76 +2007-10-02,4090.7599999999998 +2007-10-03,4085.5099999999998 +2007-10-04,4025.7599999999998 +2007-10-05,4033.0099999999998 +2007-10-08,3987.5099999999998 +2007-10-09,4023.5099999999998 +2007-10-10,4065.5099999999998 +2007-10-11,4069.2599999999998 +2007-10-12,4104.26 +2007-10-15,4089.5099999999998 +2007-10-16,4096.51 +2007-10-17,4106.259999999999 +2007-10-18,4148.51 +2007-10-19,4154.51 +2007-10-22,4123.01 +2007-10-23,4119.51 +2007-10-24,4091.2599999999998 +2007-10-25,4108.009999999999 +2007-10-26,4132.01 +2007-10-29,4117.01 +2007-10-30,4112.26 +2007-10-31,4135.01 +2007-11-01,4131.01 +2007-11-02,4212.51 +2007-11-05,4199.26 +2007-11-06,4231.76 +2007-11-07,4211.01 +2007-11-08,4218.01 +2007-11-09,4197.76 +2007-11-12,4155.51 +2007-11-13,4162.01 +2007-11-14,4193.509999999998 +2007-11-15,4153.01 +2007-11-16,4133.51 +2007-11-19,4089.0099999999998 +2007-11-20,4123.51 +2007-11-21,4100.01 +2007-11-22,4078.5099999999998 +2007-11-23,4073.5099999999998 +2007-11-26,4085.2599999999998 +2007-11-27,4082.5099999999998 +2007-11-28,4083.2599999999998 +2007-11-29,4076.5099999999998 +2007-11-30,4073.5099999999998 +2007-12-03,4030.2599999999998 +2007-12-04,4037.2599999999998 +2007-12-05,4035.0099999999998 +2007-12-06,4017.5099999999998 +2007-12-07,4049.0099999999998 +2007-12-10,4027.0099999999998 +2007-12-11,4030.5099999999998 +2007-12-12,4022.0099999999998 +2007-12-13,3980.0099999999998 +2007-12-14,3978.7599999999998 +2007-12-17,3972.2599999999998 +2007-12-18,3973.0099999999998 +2007-12-19,3992.7599999999998 +2007-12-20,3968.0099999999998 +2007-12-21,3972.0099999999998 +2007-12-27,3973.2599999999998 +2007-12-28,3975.5099999999998 +2007-12-31,3965.0099999999998 +2008-01-02,3992.5099999999998 +2008-01-03,4061.2599999999998 +2008-01-04,4020.7599999999998 +2008-01-07,4020.7599999999998 +2008-01-08,4058.7599999999998 +2008-01-09,4045.2599999999998 +2008-01-10,4042.0099999999998 +2008-01-11,4066.5099999999998 +2008-01-14,4098.51 +2008-01-15,4034.0099999999998 +2008-01-16,4018.0099999999998 +2008-01-17,3987.5099999999998 +2008-01-18,3999.2599999999998 +2008-01-21,3957.5099999999998 +2008-01-22,3981.0099999999998 +2008-01-23,3964.0099999999998 +2008-01-24,4011.0099999999998 +2008-01-25,4066.5099999999998 +2008-01-28,4056.2599999999998 +2008-01-29,4190.259999999998 +2008-01-30,4186.509999999998 +2008-01-31,4257.01 +2008-02-01,4198.51 +2008-02-04,4205.01 +2008-02-05,4163.01 +2008-02-06,4183.509999999998 +2008-02-07,4224.01 +2008-02-08,4235.01 +2008-02-11,4227.01 +2008-02-12,4190.759999999998 +2008-02-13,4227.76 +2008-02-14,4343.51 +2008-02-15,4356.51 +2008-02-18,4360.01 +2008-02-19,4407.26 +2008-02-20,4417.26 +2008-02-21,4480.26 +2008-02-22,4454.76 +2008-02-25,4435.01 +2008-02-26,4510.51 +2008-02-27,4625.51 +2008-02-28,4677.51 +2008-02-29,4638.51 +2008-03-03,4666.76 +2008-03-04,4650.51 +2008-03-05,4735.51 +2008-03-06,4738.51 +2008-03-07,4758.26 +2008-03-10,4667.01 +2008-03-11,4588.76 +2008-03-12,4653.01 +2008-03-13,4643.76 +2008-03-14,4616.26 +2008-03-17,4473.76 +2008-03-18,4520.26 +2008-03-19,4444.51 +2008-03-20,4366.51 +2008-03-25,4424.76 +2008-03-26,4461.76 +2008-03-27,4547.51 +2008-03-28,4530.26 +2008-03-31,4504.51 +2008-04-01,4473.26 +2008-04-02,4447.76 +2008-04-03,4422.26 +2008-04-04,4463.26 +2008-04-07,4507.76 +2008-04-08,4495.01 +2008-04-09,4609.01 +2008-04-10,4590.26 +2008-04-11,4597.26 +2008-04-14,4550.51 +2008-04-15,4504.01 +2008-04-16,4573.76 +2008-04-17,4564.26 +2008-04-18,4579.51 +2008-04-21,4542.76 +2008-04-22,4587.76 +2008-04-23,4598.51 +2008-04-24,4504.51 +2008-04-25,4496.76 +2008-04-28,4511.26 +2008-04-29,4463.51 +2008-04-30,4406.01 +2008-05-01,4338.26 +2008-05-02,4418.51 +2008-05-06,4469.26 +2008-05-07,4415.51 +2008-05-08,4369.76 +2008-05-09,4379.76 +2008-05-12,4421.01 +2008-05-13,4437.51 +2008-05-14,4432.26 +2008-05-15,4501.76 +2008-05-16,4532.01 +2008-05-19,4485.26 +2008-05-20,4486.76 +2008-05-21,4509.310000000001 +2008-05-22,4484.01 +2008-05-23,4490.01 +2008-05-27,4483.76 +2008-05-28,4446.51 +2008-05-29,4365.51 +2008-05-30,4415.51 +2008-06-02,4412.01 +2008-06-03,4407.26 +2008-06-04,4356.76 +2008-06-05,4380.51 +2008-06-06,4438.51 +2008-06-09,4431.26 +2008-06-10,4433.76 +2008-06-11,4438.01 +2008-06-12,4427.51 +2008-06-13,4422.51 +2008-06-16,4450.76 +2008-06-17,4511.76 +2008-06-18,4566.26 +2008-06-19,4546.51 +2008-06-20,4613.51 +2008-06-23,4612.76 +2008-06-24,4571.26 +2008-06-25,4528.51 +2008-06-26,4570.01 +2008-06-27,4593.01 +2008-06-30,4582.01 +2008-07-01,4622.51 +2008-07-02,4667.01 +2008-07-03,4650.01 +2008-07-04,4626.01 +2008-07-07,4771.76 +2008-07-08,4607.76 +2008-07-09,4652.01 +2008-07-10,4751.76 +2008-07-11,4780.01 +2008-07-14,4768.01 +2008-07-15,4675.51 +2008-07-16,4581.26 +2008-07-17,4584.76 +2008-07-18,4490.51 +2008-07-21,4500.51 +2008-07-22,4490.26 +2008-07-23,4460.76 +2008-07-24,4404.26 +2008-07-25,4423.26 +2008-07-28,4468.01 +2008-07-29,4410.76 +2008-07-30,4410.01 +2008-07-31,4428.51 +2008-08-01,4383.210000000001 +2008-08-04,4329.209999999999 +2008-08-05,4347.209999999999 +2008-08-06,4352.459999999999 +2008-08-07,4363.959999999999 +2008-08-08,4295.209999999999 +2008-08-11,4274.459999999999 +2008-08-12,4213.459999999999 +2008-08-13,4250.959999999999 +2008-08-14,4216.959999999999 +2008-08-15,4221.209999999999 +2008-08-18,4193.709999999999 +2008-08-19,4217.959999999999 +2008-08-20,4200.959999999999 +2008-08-21,4287.459999999999 +2008-08-22,4226.959999999999 +2008-08-26,4202.459999999999 +2008-08-27,4197.959999999999 +2008-08-28,4163.209999999999 +2008-08-29,4147.210000000001 +2008-09-01,4136.710000000001 +2008-09-02,4125.960000000001 +2008-09-03,4105.46 +2008-09-04,4107.21 +2008-09-05,4076.7099999999996 +2008-09-08,4077.7099999999996 +2008-09-09,4030.2099999999996 +2008-09-10,4053.2099999999996 +2008-09-11,4046.9599999999996 +2008-09-12,4091.7099999999996 +2008-09-15,3992.4599999999996 +2008-09-16,3955.4599999999996 +2008-09-17,3923.2099999999996 +2008-09-18,3916.7099999999996 +2008-09-19,3956.2099999999996 +2008-09-22,3967.7099999999996 +2008-09-23,3929.2099999999996 +2008-09-24,3921.7099999999996 +2008-09-25,3928.7099999999996 +2008-09-26,3907.2099999999996 +2008-09-29,3857.7099999999996 +2008-09-30,3842.4599999999996 +2008-10-01,3828.9599999999996 +2008-10-02,3717.2099999999996 +2008-10-03,3755.4599999999996 +2008-10-06,3663.9599999999996 +2008-10-07,3705.7099999999996 +2008-10-08,3666.4599999999996 +2008-10-09,3714.9599999999996 +2008-10-10,3622.4599999999996 +2008-10-13,3654.4599999999996 +2008-10-14,3685.9599999999996 +2008-10-15,3573.9599999999996 +2008-10-16,3587.9599999999996 +2008-10-17,3606.4599999999996 +2008-10-20,3531.4599999999996 +2008-10-21,3477.4599999999996 +2008-10-22,3406.9599999999996 +2008-10-23,3408.9599999999996 +2008-10-24,3372.4599999999996 +2008-10-27,3437.2099999999996 +2008-10-28,3508.7099999999996 +2008-10-29,3550.9599999999996 +2008-10-30,3458.4599999999996 +2008-10-31,3438.7099999999996 +2008-11-03,3444.4599999999996 +2008-11-04,3504.7099999999996 +2008-11-05,3485.9599999999996 +2008-11-06,3433.4599999999996 +2008-11-07,3354.4599999999996 +2008-11-10,3377.2099999999996 +2008-11-11,3339.7099999999996 +2008-11-12,3316.2099999999996 +2008-11-13,3328.7099999999996 +2008-11-14,3319.7099999999996 +2008-11-17,3279.7099999999996 +2008-11-18,3306.2099999999996 +2008-11-19,3265.7099999999996 +2008-11-20,3173.4599999999996 +2008-11-21,3138.7099999999996 +2008-11-24,3187.2099999999996 +2008-11-25,3196.2099999999996 +2008-11-26,3186.2099999999996 +2008-11-27,3176.7099999999996 +2008-11-28,3156.9599999999996 +2008-12-01,3118.4599999999996 +2008-12-02,3083.7099999999996 +2008-12-03,2998.9599999999996 +2008-12-04,2968.9599999999996 +2008-12-05,2872.7099999999996 +2008-12-08,2899.2099999999996 +2008-12-09,2891.2099999999996 +2008-12-10,2905.2099999999996 +2008-12-11,2941.9599999999996 +2008-12-12,2878.9599999999996 +2008-12-15,2872.2099999999996 +2008-12-16,2848.2099999999996 +2008-12-17,2888.2099999999996 +2008-12-18,2871.2099999999996 +2008-12-19,2893.2099999999996 +2008-12-22,2933.7099999999996 +2008-12-23,2936.2099999999996 +2008-12-24,2912.7099999999996 +2008-12-29,2883.7099999999996 +2008-12-30,2868.2099999999996 +2008-12-31,2913.9599999999996 +2009-01-02,2943.4599999999996 +2009-01-05,2921.7099999999996 +2009-01-06,2976.7099999999996 +2009-01-07,2964.7099999999996 +2009-01-08,2925.2099999999996 +2009-01-09,2939.7099999999996 +2009-01-12,2882.9599999999996 +2009-01-13,2881.9599999999996 +2009-01-14,2861.9599999999996 +2009-01-15,2846.9599999999996 +2009-01-16,2831.9599999999996 +2009-01-19,2788.2099999999996 +2009-01-20,2765.2099999999996 +2009-01-21,2700.2099999999996 +2009-01-22,2694.4599999999996 +2009-01-23,2706.4599999999996 +2009-01-26,2745.7099999999996 +2009-01-27,2702.4599999999996 +2009-01-28,2728.4599999999996 +2009-01-29,2727.9599999999996 +2009-01-30,2710.7099999999996 +2009-02-02,2750.9599999999996 +2009-02-03,2764.4599999999996 +2009-02-04,2797.9599999999996 +2009-02-05,2792.2099999999996 +2009-02-06,2826.9599999999996 +2009-02-09,2802.9599999999996 +2009-02-10,2755.7099999999996 +2009-02-11,2757.7099999999996 +2009-02-12,2731.9599999999996 +2009-02-13,2732.4599999999996 +2009-02-16,2702.7099999999996 +2009-02-17,2683.4599999999996 +2009-02-18,2689.4599999999996 +2009-02-19,2702.9599999999996 +2009-02-20,2657.7099999999996 +2009-02-23,2639.9599999999996 +2009-02-24,2679.4599999999996 +2009-02-25,2693.9599999999996 +2009-02-26,2714.9599999999996 +2009-02-27,2693.2099999999996 +2009-03-02,2666.2099999999996 +2009-03-03,2663.2099999999996 +2009-03-04,2707.4599999999996 +2009-03-05,2668.2099999999996 +2009-03-06,2657.2099999999996 +2009-03-09,2644.7099999999996 +2009-03-10,2667.2099999999996 +2009-03-11,2684.7099999999996 +2009-03-12,2685.7099999999996 +2009-03-13,2692.2099999999996 +2009-03-16,2701.2099999999996 +2009-03-17,2715.4599999999996 +2009-03-18,2720.9599999999996 +2009-03-19,2804.4599999999996 +2009-03-20,2800.4599999999996 +2009-03-23,2784.4599999999996 +2009-03-24,2750.9599999999996 +2009-03-25,2755.2099999999996 +2009-03-26,2780.9599999999996 +2009-03-27,2757.7099999999996 +2009-03-30,2729.7099999999996 +2009-03-31,2727.7099999999996 +2009-04-01,2720.2099999999996 +2009-04-02,2764.9599999999996 +2009-04-03,2815.4599999999996 +2009-04-06,2798.2099999999996 +2009-04-07,2807.9599999999996 +2009-04-08,2824.4599999999996 +2009-04-09,2867.2099999999996 +2009-04-14,2842.9599999999996 +2009-04-15,2844.7099999999996 +2009-04-16,2811.2099999999996 +2009-04-17,2814.7099999999996 +2009-04-20,2767.7099999999996 +2009-04-21,2785.7099999999996 +2009-04-22,2794.4599999999996 +2009-04-23,2773.9599999999996 +2009-04-24,2782.4599999999996 +2009-04-27,2770.4599999999996 +2009-04-28,2760.2099999999996 +2009-04-29,2781.4599999999996 +2009-04-30,2817.9599999999996 +2009-05-01,2862.4599999999996 +2009-05-05,2865.4599999999996 +2009-05-06,2891.4599999999996 +2009-05-07,2887.7099999999996 +2009-05-08,2864.7099999999996 +2009-05-11,2857.9599999999996 +2009-05-12,2865.4599999999996 +2009-05-13,2844.9599999999996 +2009-05-14,2849.9599999999996 +2009-05-15,2839.9599999999996 +2009-05-18,2836.4599999999996 +2009-05-19,2815.9599999999996 +2009-05-20,2808.7099999999996 +2009-05-21,2765.4599999999996 +2009-05-22,2757.4599999999996 +2009-05-26,2765.2099999999996 +2009-05-27,2717.7099999999996 +2009-05-28,2727.7099999999996 +2009-05-29,2752.7099999999996 +2009-06-01,2784.9599999999996 +2009-06-02,2782.4599999999996 +2009-06-03,2794.4599999999996 +2009-06-04,2874.9599999999996 +2009-06-05,2882.2099999999996 +2009-06-08,2928.9599999999996 +2009-06-09,2971.9599999999996 +2009-06-10,2953.4599999999996 +2009-06-11,3001.9599999999996 +2009-06-12,2951.9599999999996 +2009-06-15,2916.4599999999996 +2009-06-16,2915.9599999999996 +2009-06-17,2927.7099999999996 +2009-06-18,2947.2099999999996 +2009-06-19,2985.2099999999996 +2009-06-22,2877.4599999999996 +2009-06-23,2907.9599999999996 +2009-06-24,2962.7099999999996 +2009-06-25,2987.2099999999996 +2009-06-26,2945.9599999999996 +2009-06-29,2940.4599999999996 +2009-06-30,2929.9599999999996 +2009-07-01,2963.9599999999996 +2009-07-02,2940.7099999999996 +2009-07-03,2901.9599999999996 +2009-07-06,2916.9599999999996 +2009-07-07,2917.7099999999996 +2009-07-08,2849.4599999999996 +2009-07-09,2884.4599999999996 +2009-07-10,2871.2099999999996 +2009-07-13,2858.4599999999996 +2009-07-14,2903.2099999999996 +2009-07-15,2952.4599999999996 +2009-07-16,2992.2099999999996 +2009-07-17,3005.7099999999996 +2009-07-20,3007.2099999999996 +2009-07-21,3010.7099999999996 +2009-07-22,3039.7099999999996 +2009-07-23,3081.4599999999996 +2009-07-24,3106.2099999999996 +2009-07-27,3121.4599999999996 +2009-07-28,3117.9599999999996 +2009-07-29,3088.9599999999996 +2009-07-30,3174.7099999999996 +2009-07-31,3186.9599999999996 +2009-08-03,3265.4599999999996 +2009-08-04,3284.9599999999996 +2009-08-05,3364.7099999999996 +2009-08-06,3283.9599999999996 +2009-08-07,3312.9599999999996 +2009-08-10,3260.7099999999996 +2009-08-11,3220.7099999999996 +2009-08-12,3275.7099999999996 +2009-08-13,3349.7099999999996 +2009-08-14,3279.4599999999996 +2009-08-17,3247.7099999999996 +2009-08-18,3292.7099999999996 +2009-08-19,3236.7099999999996 +2009-08-20,3192.7099999999996 +2009-08-21,3214.7099999999996 +2009-08-24,3212.9599999999996 +2009-08-25,3184.7099999999996 +2009-08-26,3150.2099999999996 +2009-08-27,3168.4599999999996 +2009-08-28,3183.9599999999996 +2009-09-01,3127.4599999999996 +2009-09-02,3127.9599999999996 +2009-09-03,3134.4599999999996 +2009-09-04,3130.9599999999996 +2009-09-07,3146.2099999999996 +2009-09-08,3175.7099999999996 +2009-09-09,3169.4599999999996 +2009-09-10,3133.4599999999996 +2009-09-11,3124.2099999999996 +2009-09-14,3111.7099999999996 +2009-09-15,3132.2099999999996 +2009-09-16,3204.4599999999996 +2009-09-17,3242.9599999999996 +2009-09-18,3193.9599999999996 +2009-09-21,3159.7099999999996 +2009-09-22,3164.4599999999996 +2009-09-23,3148.4599999999996 +2009-09-24,3113.7099999999996 +2009-09-25,3089.3599999999997 +2009-09-28,3105.9599999999996 +2009-09-29,3124.7099999999996 +2009-09-30,3162.2099999999996 +2009-10-01,3128.7099999999996 +2009-10-02,3074.7099999999996 +2009-10-05,3059.9599999999996 +2009-10-06,3091.7099999999996 +2009-10-07,3111.9599999999996 +2009-10-08,3178.2099999999996 +2009-10-09,3177.2099999999996 +2009-10-12,3213.7099999999996 +2009-10-13,3173.2099999999996 +2009-10-14,3170.7099999999996 +2009-10-15,3180.9599999999996 +2009-10-16,3169.9599999999996 +2009-10-19,3208.9599999999996 +2009-10-20,3177.4599999999996 +2009-10-21,3229.0599999999995 +2009-10-22,3228.7099999999996 +2009-10-23,3234.7099999999996 +2009-10-26,3259.4599999999996 +2009-10-27,3246.2099999999996 +2009-10-28,3172.7099999999996 +2009-10-29,3212.2099999999996 +2009-10-30,3168.2099999999996 +2009-11-02,3174.9599999999996 +2009-11-03,3166.7099999999996 +2009-11-04,3183.4599999999996 +2009-11-05,3183.4599999999996 +2009-11-06,3168.4599999999996 +2009-11-09,3208.7099999999996 +2009-11-10,3215.4599999999996 +2009-11-11,3220.9599999999996 +2009-11-12,3203.7099999999996 +2009-11-13,3201.7099999999996 +2009-11-16,3284.4599999999996 +2009-11-17,3298.9599999999996 +2009-11-18,3319.2099999999996 +2009-11-19,3283.4599999999996 +2009-11-20,3312.4599999999996 +2009-11-23,3288.2099999999996 +2009-11-24,3274.7099999999996 +2009-11-25,3297.7099999999996 +2009-11-26,3259.7099999999996 +2009-11-27,3266.7099999999996 +2009-11-30,3308.9599999999996 +2009-12-01,3352.9599999999996 +2009-12-02,3406.4599999999996 +2009-12-03,3381.9599999999996 +2009-12-04,3396.4599999999996 +2009-12-07,3404.7099999999996 +2009-12-08,3409.4599999999996 +2009-12-09,3457.9599999999996 +2009-12-10,3448.2099999999996 +2009-12-11,3519.9599999999996 +2009-12-14,3501.7099999999996 +2009-12-15,3476.8099999999995 +2009-12-16,3518.7099999999996 +2009-12-17,3459.4599999999996 +2009-12-18,3479.9599999999996 +2009-12-21,3509.9599999999996 +2009-12-22,3482.2099999999996 +2009-12-23,3496.2099999999996 +2009-12-24,3495.4599999999996 +2009-12-29,3511.7099999999996 +2009-12-30,3480.4599999999996 +2009-12-31,3468.2099999999996 +2010-01-04,3503.2099999999996 +2010-01-05,3538.2099999999996 +2010-01-06,3612.7099999999996 +2010-01-07,3545.2099999999996 +2010-01-08,3518.7099999999996 +2010-01-11,3563.4599999999996 +2010-01-12,3514.4599999999996 +2010-01-13,3527.4599999999996 +2010-01-14,3568.2099999999996 +2010-01-15,3539.2099999999996 +2010-01-18,3535.7099999999996 +2010-01-19,3525.7099999999996 +2010-01-20,3498.4599999999996 +2010-01-21,3470.4599999999996 +2010-01-22,3462.2099999999996 +2010-01-25,3472.2099999999996 +2010-01-26,3449.4599999999996 +2010-01-27,3408.9599999999996 +2010-01-28,3335.7099999999996 +2010-01-29,3306.2099999999996 +2010-02-01,3311.9599999999996 +2010-02-02,3345.4599999999996 +2010-02-03,3308.2099999999996 +2010-02-04,3269.7099999999996 +2010-02-05,3205.4599999999996 +2010-02-08,3236.9599999999996 +2010-02-09,3279.4599999999996 +2010-02-10,3258.4599999999996 +2010-02-11,3279.4599999999996 +2010-02-12,3277.9599999999996 +2010-02-15,3275.7099999999996 +2010-02-16,3351.9599999999996 +2010-02-17,3342.9599999999996 +2010-02-18,3334.2099999999996 +2010-02-19,3358.7099999999996 +2010-02-22,3370.4599999999996 +2010-02-23,3344.7099999999996 +2010-02-24,3355.2099999999996 +2010-02-25,3303.7099999999996 +2010-02-26,3352.2099999999996 +2010-03-01,3360.2099999999996 +2010-03-02,3385.4599999999996 +2010-03-03,3427.2099999999996 +2010-03-04,3435.7099999999996 +2010-03-05,3447.2099999999996 +2010-03-08,3447.4599999999996 +2010-03-09,3474.7099999999996 +2010-03-10,3448.7099999999996 +2010-03-11,3450.9599999999996 +2010-03-12,3475.7099999999996 +2010-03-15,3438.7099999999996 +2010-03-16,3469.4599999999996 +2010-03-17,3506.2099999999996 +2010-03-18,3486.9599999999996 +2010-03-19,3468.7099999999996 +2010-03-22,3463.9599999999996 +2010-03-23,3467.2099999999996 +2010-03-24,3430.4599999999996 +2010-03-25,3427.4599999999996 +2010-03-26,3428.9599999999996 +2010-03-29,3490.2099999999996 +2010-03-30,3500.2099999999996 +2010-03-31,3529.2099999999996 +2010-04-01,3558.2099999999996 +2010-04-06,3569.7099999999996 +2010-04-07,3556.7099999999996 +2010-04-08,3562.4599999999996 +2010-04-09,3607.4599999999996 +2010-04-12,3617.9599999999996 +2010-04-13,3636.9599999999996 +2010-04-14,3662.7099999999996 +2010-04-15,3672.4599999999996 +2010-04-16,3634.2099999999996 +2010-04-19,3567.9599999999996 +2010-04-20,3583.4599999999996 +2010-04-21,3549.2099999999996 +2010-04-22,3517.9599999999996 +2010-04-23,3531.9599999999996 +2010-04-26,3512.4599999999996 +2010-04-27,3346.2099999999996 +2010-04-28,3385.4599999999996 +2010-04-29,3395.4599999999996 +2010-04-30,3449.9599999999996 +2010-05-04,3356.1099999999997 +2010-05-05,3313.9599999999996 +2010-05-06,3295.4599999999996 +2010-05-07,3264.7099999999996 +2010-05-10,3337.4599999999996 +2010-05-11,3294.9599999999996 +2010-05-12,3310.2099999999996 +2010-05-13,3359.7099999999996 +2010-05-14,3290.2099999999996 +2010-05-17,3178.4599999999996 +2010-05-18,3240.4599999999996 +2010-05-19,3189.9599999999996 +2010-05-20,3179.2099999999996 +2010-05-21,3242.4599999999996 +2010-05-24,3269.9599999999996 +2010-05-25,3203.7099999999996 +2010-05-26,3199.9599999999996 +2010-05-27,3249.9599999999996 +2010-05-28,3227.9599999999996 +2010-06-01,3173.7099999999996 +2010-06-02,3166.9599999999996 +2010-06-03,3137.9599999999996 +2010-06-04,3063.7099999999996 +2010-06-07,3048.9599999999996 +2010-06-08,3101.4599999999996 +2010-06-09,3108.9599999999996 +2010-06-10,3129.7099999999996 +2010-06-11,3125.4599999999996 +2010-06-14,3173.2099999999996 +2010-06-15,3190.9599999999996 +2010-06-16,3183.9599999999996 +2010-06-17,3144.8599999999997 +2010-06-18,3123.4599999999996 +2010-06-21,3139.2099999999996 +2010-06-22,3136.9599999999996 +2010-06-23,3118.4599999999996 +2010-06-24,3144.4599999999996 +2010-06-25,3178.4599999999996 +2010-06-28,3211.2099999999996 +2010-06-29,3126.9599999999996 +2010-06-30,3158.7099999999996 +2010-07-01,3106.2099999999996 +2010-07-02,3116.9599999999996 +2010-07-05,3115.9599999999996 +2010-07-06,3173.4599999999996 +2010-07-07,3164.4599999999996 +2010-07-08,3167.4599999999996 +2010-07-09,3182.4599999999996 +2010-07-12,3148.4599999999996 +2010-07-13,3172.2099999999996 +2010-07-14,3185.9599999999996 +2010-07-15,3192.7099999999996 +2010-07-16,3154.4599999999996 +2010-07-19,3146.4599999999996 +2010-07-20,3145.2099999999996 +2010-07-21,3181.9599999999996 +2010-07-22,3217.9599999999996 +2010-07-23,3203.9599999999996 +2010-07-26,3228.9599999999996 +2010-07-27,3228.2099999999996 +2010-07-28,3239.9599999999996 +2010-07-29,3264.7099999999996 +2010-07-30,3347.7099999999996 +2010-08-02,3388.9599999999996 +2010-08-03,3376.4599999999996 +2010-08-04,3399.7099999999996 +2010-08-05,3370.9599999999996 +2010-08-06,3361.9599999999996 +2010-08-09,3351.2099999999996 +2010-08-10,3338.2099999999996 +2010-08-11,3309.4599999999996 +2010-08-12,3330.4599999999996 +2010-08-13,3277.2099999999996 +2010-08-16,3284.2099999999996 +2010-08-17,3306.7099999999996 +2010-08-18,3271.4599999999996 +2010-08-19,3232.4599999999996 +2010-08-20,3209.7099999999996 +2010-08-23,3208.4599999999996 +2010-08-24,3196.7099999999996 +2010-08-25,3170.7099999999996 +2010-08-26,3191.2099999999996 +2010-08-27,3225.9599999999996 +2010-08-31,3224.2099999999996 +2010-09-01,3272.9599999999996 +2010-09-02,3309.2099999999996 +2010-09-03,3311.2099999999996 +2010-09-06,3356.2099999999996 +2010-09-07,3328.2099999999996 +2010-09-08,3322.9599999999996 +2010-09-09,3269.2099999999996 +2010-09-10,3262.9599999999996 +2010-09-13,3291.2099999999996 +2010-09-14,3320.7099999999996 +2010-09-15,3313.7099999999996 +2010-09-16,3327.2099999999996 +2010-09-17,3341.9599999999996 +2010-09-20,3355.2099999999996 +2010-09-21,3333.4599999999996 +2010-09-22,3393.7099999999996 +2010-09-23,3450.4599999999996 +2010-09-24,3476.2099999999996 +2010-09-27,3449.4599999999996 +2010-09-28,3465.4599999999996 +2010-09-29,3497.7099999999996 +2010-09-30,3508.4599999999996 +2010-10-01,3515.4599999999996 +2010-10-04,3517.2099999999996 +2010-10-05,3532.9599999999996 +2010-10-06,3516.7099999999996 +2010-10-07,3476.2099999999996 +2010-10-08,3570.4599999999996 +2010-10-11,3548.7099999999996 +2010-10-12,3585.4599999999996 +2010-10-13,3565.4599999999996 +2010-10-14,3561.4599999999996 +2010-10-15,3525.2099999999996 +2010-10-18,3557.2099999999996 +2010-10-19,3502.7099999999996 +2010-10-20,3510.9599999999996 +2010-10-21,3497.9599999999996 +2010-10-22,3514.2099999999996 +2010-10-25,3520.4599999999996 +2010-10-26,3537.4599999999996 +2010-10-27,3472.4599999999996 +2010-10-28,3495.4599999999996 +2010-10-29,3492.4599999999996 +2010-11-01,3515.9599999999996 +2010-11-02,3575.4599999999996 +2010-11-03,3562.9599999999996 +2010-11-04,3602.4599999999996 +2010-11-05,3596.2099999999996 +2010-11-08,3573.7099999999996 +2010-11-09,3612.2099999999996 +2010-11-10,3590.9599999999996 +2010-11-11,3599.9599999999996 +2010-11-12,3546.4599999999996 +2010-11-15,3542.4599999999996 +2010-11-16,3382.7099999999996 +2010-11-17,3416.7099999999996 +2010-11-18,3447.9599999999996 +2010-11-19,3399.4599999999996 +2010-11-22,3426.7099999999996 +2010-11-23,3392.7099999999996 +2010-11-24,3396.2099999999996 +2010-11-25,3417.9599999999996 +2010-11-26,3407.2099999999996 +2010-11-29,3406.9599999999996 +2010-11-30,3412.2099999999996 +2010-12-01,3476.7099999999996 +2010-12-02,3484.4599999999996 +2010-12-03,3454.9599999999996 +2010-12-06,3439.9599999999996 +2010-12-07,3439.7099999999996 +2010-12-08,3507.9599999999996 +2010-12-09,3473.4599999999996 +2010-12-10,3442.5099999999998 +2010-12-13,3464.4599999999996 +2010-12-14,3484.4599999999996 +2010-12-15,3454.9599999999996 +2010-12-16,3451.7099999999996 +2010-12-17,3469.4599999999996 +2010-12-20,3511.9599999999996 +2010-12-21,3568.9599999999996 +2010-12-22,3597.2099999999996 +2010-12-23,3566.9599999999996 +2010-12-24,3547.4599999999996 +2010-12-29,3588.7099999999996 +2010-12-30,3587.7099999999996 +2010-12-31,3603.4599999999996 +2011-01-04,3616.2099999999996 +2011-01-05,3595.7099999999996 +2011-01-06,3650.4599999999996 +2011-01-07,3648.7099999999996 +2011-01-10,3616.9599999999996 +2011-01-11,3626.7099999999996 +2011-01-12,3633.2099999999996 +2011-01-13,3611.2099999999996 +2011-01-14,3598.7099999999996 +2011-01-17,3560.7099999999996 +2011-01-18,3574.7099999999996 +2011-01-19,3554.4599999999996 +2011-01-20,3531.7099999999996 +2011-01-21,3542.9599999999996 +2011-01-24,3535.9599999999996 +2011-01-25,3482.7099999999996 +2011-01-26,3507.9599999999996 +2011-01-27,3549.2099999999996 +2011-01-28,3596.2099999999996 +2011-01-31,3644.2099999999996 +2011-02-01,3674.7099999999996 +2011-02-02,3648.4599999999996 +2011-02-03,3651.4599999999996 +2011-02-04,3664.2099999999996 +2011-02-07,3672.2099999999996 +2011-02-08,3686.3099999999995 +2011-02-09,3666.2099999999996 +2011-02-10,3658.4599999999996 +2011-02-11,3615.4599999999996 +2011-02-14,3633.7099999999996 +2011-02-15,3623.7099999999996 +2011-02-16,3622.4599999999996 +2011-02-17,3629.9599999999996 +2011-02-18,3684.9599999999996 +2011-02-21,3696.2099999999996 +2011-02-22,3643.9599999999996 +2011-02-23,3645.9599999999996 +2011-02-24,3656.7099999999996 +2011-02-25,3680.4599999999996 +2011-02-28,3714.4599999999996 +2011-03-01,3722.7099999999996 +2011-03-02,3715.7099999999996 +2011-03-03,3724.2099999999996 +2011-03-04,3711.7099999999996 +2011-03-07,3667.9599999999996 +2011-03-08,3704.9599999999996 +2011-03-09,3687.2099999999996 +2011-03-10,3694.2099999999996 +2011-03-11,3652.9599999999996 +2011-03-14,3664.9599999999996 +2011-03-15,3599.9599999999996 +2011-03-16,3565.2099999999996 +2011-03-17,3630.4599999999996 +2011-03-18,3669.4599999999996 +2011-03-21,3677.7099999999996 +2011-03-22,3707.4599999999996 +2011-03-23,3737.7099999999996 +2011-03-24,3735.9599999999996 +2011-03-25,3745.4599999999996 +2011-03-28,3717.4599999999996 +2011-03-29,3750.4599999999996 +2011-03-30,3731.4599999999996 +2011-03-31,3750.9599999999996 +2011-04-01,3733.2099999999996 +2011-04-04,3733.4599999999996 +2011-04-05,3741.7099999999996 +2011-04-06,3770.7099999999996 +2011-04-07,3772.4599999999996 +2011-04-08,3812.2099999999996 +2011-04-11,3786.7099999999996 +2011-04-12,3757.9599999999996 +2011-04-13,3740.7099999999996 +2011-04-14,3740.4599999999996 +2011-04-15,3792.4599999999996 +2011-04-18,3771.9599999999996 +2011-04-19,3811.9599999999996 +2011-04-20,3827.9599999999996 +2011-04-21,3843.2099999999996 +2011-04-26,3844.7099999999996 +2011-04-27,3841.7099999999996 +2011-04-28,3864.4599999999996 +2011-05-03,3891.2099999999996 +2011-05-04,3844.9599999999996 +2011-05-05,3726.7099999999996 +2011-05-06,3698.7099999999996 +2011-05-09,3699.7099999999996 +2011-05-10,3740.9599999999996 +2011-05-11,3700.9599999999996 +2011-05-12,3704.2099999999996 +2011-05-13,3656.2099999999996 +2011-05-16,3635.9599999999996 +2011-05-17,3588.2099999999996 +2011-05-18,3643.2099999999996 +2011-05-19,3586.2099999999996 +2011-05-20,3587.2099999999996 +2011-05-23,3563.7099999999996 +2011-05-24,3589.9599999999996 +2011-05-25,3625.4599999999996 +2011-05-26,3649.4599999999996 +2011-05-27,3713.2099999999996 +2011-05-31,3762.4599999999996 +2011-06-01,3755.2099999999996 +2011-06-02,3703.7099999999996 +2011-06-03,3724.7099999999996 +2011-06-06,3750.2099999999996 +2011-06-07,3772.9599999999996 +2011-06-08,3753.7099999999996 +2011-06-09,3744.7099999999996 +2011-06-10,3703.7099999999996 +2011-06-13,3672.4599999999996 +2011-06-14,3709.2099999999996 +2011-06-15,3673.2099999999996 +2011-06-16,3638.9599999999996 +2011-06-17,3626.9599999999996 +2011-06-20,3611.2099999999996 +2011-06-21,3621.2099999999996 +2011-06-22,3630.4599999999996 +2011-06-23,3588.7099999999996 +2011-06-24,3579.4599999999996 +2011-06-27,3588.4599999999996 +2011-06-28,3598.2099999999996 +2011-06-29,3611.7099999999996 +2011-06-30,3610.2099999999996 +2011-07-01,3580.2099999999996 +2011-07-04,3586.9599999999996 +2011-07-05,3650.9599999999996 +2011-07-06,3631.4599999999996 +2011-07-07,3666.7099999999996 +2011-07-08,3609.9599999999996 +2011-07-11,3551.9599999999996 +2011-07-12,3565.7099999999996 +2011-07-13,3585.4599999999996 +2011-07-14,3578.7099999999996 +2011-07-15,3565.2099999999996 +2011-07-18,3568.9599999999996 +2011-07-19,3622.9599999999996 +2011-07-20,3608.2099999999996 +2011-07-21,3611.7099999999996 +2011-07-22,3661.7099999999996 +2011-07-25,3691.2099999999996 +2011-07-26,3723.4599999999996 +2011-07-27,3716.7099999999996 +2011-07-28,3707.2099999999996 +2011-07-29,3693.2099999999996 +2011-08-01,3652.9599999999996 +2011-08-02,3650.2099999999996 +2011-08-03,3591.4599999999996 +2011-08-04,3541.4599999999996 +2011-08-05,3467.4599999999996 +2011-08-08,3448.9599999999996 +2011-08-09,3470.2099999999996 +2011-08-10,3458.7099999999996 +2011-08-11,3473.9599999999996 +2011-08-12,3459.9599999999996 +2011-08-15,3434.9599999999996 +2011-08-16,3435.2099999999996 +2011-08-17,3455.2099999999996 +2011-08-18,3397.9599999999996 +2011-08-19,3414.7099999999996 +2011-08-22,3394.9599999999996 +2011-08-23,3428.2099999999996 +2011-08-24,3420.4599999999996 +2011-08-25,3422.7099999999996 +2011-08-26,3434.7099999999996 +2011-08-30,3478.4599999999996 +2011-08-31,3522.7099999999996 +2011-09-01,3507.9599999999996 +2011-09-02,3488.4599999999996 +2011-09-05,3439.2099999999996 +2011-09-06,3431.7099999999996 +2011-09-07,3455.4599999999996 +2011-09-08,3471.2099999999996 +2011-09-09,3417.4599999999996 +2011-09-12,3421.7099999999996 +2011-09-13,3419.2099999999996 +2011-09-14,3407.9599999999996 +2011-09-15,3422.7099999999996 +2011-09-16,3428.2099999999996 +2011-09-19,3387.2099999999996 +2011-09-20,3372.2099999999996 +2011-09-21,3363.9599999999996 +2011-09-22,3273.7099999999996 +2011-09-23,3251.7099999999996 +2011-09-26,3248.2099999999996 +2011-09-27,3288.9599999999996 +2011-09-28,3278.4599999999996 +2011-09-29,3290.4599999999996 +2011-09-30,3199.9599999999996 +2011-10-03,3244.2099999999996 +2011-10-04,3214.7099999999996 +2011-10-05,3210.2099999999996 +2011-10-06,3267.9599999999996 +2011-10-07,3267.4599999999996 +2011-10-10,3296.7099999999996 +2011-10-11,3268.4599999999996 +2011-10-12,3286.7099999999996 +2011-10-13,3247.7099999999996 +2011-10-14,3270.2099999999996 +2011-10-17,3262.4599999999996 +2011-10-18,3254.7099999999996 +2011-10-19,3229.9599999999996 +2011-10-20,3132.4599999999996 +2011-10-21,3172.9599999999996 +2011-10-24,3264.7099999999996 +2011-10-25,3270.2099999999996 +2011-10-26,3262.2099999999996 +2011-10-27,3303.4599999999996 +2011-10-28,3289.4599999999996 +2011-10-31,3262.4599999999996 +2011-11-01,3154.2099999999996 +2011-11-02,3170.4599999999996 +2011-11-03,3188.7099999999996 +2011-11-04,3182.2099999999996 +2011-11-07,3161.4599999999996 +2011-11-08,3179.9599999999996 +2011-11-09,3165.4599999999996 +2011-11-10,3179.7099999999996 +2011-11-11,3201.7099999999996 +2011-11-14,3203.4599999999996 +2011-11-15,3159.9599999999996 +2011-11-16,3198.2099999999996 +2011-11-17,3135.2099999999996 +2011-11-18,3151.2099999999996 +2011-11-21,3108.2099999999996 +2011-11-22,3113.2099999999996 +2011-11-23,3069.9599999999996 +2011-11-24,3065.2099999999996 +2011-11-25,3040.7099999999996 +2011-11-28,3074.7099999999996 +2011-11-29,3043.7099999999996 +2011-11-30,3162.2099999999996 +2011-12-01,3196.2099999999996 +2011-12-02,3180.2099999999996 +2011-12-05,3182.2099999999996 +2011-12-06,3161.2099999999996 +2011-12-07,3123.7099999999996 +2011-12-08,3110.2099999999996 +2011-12-09,3111.2099999999996 +2011-12-12,3058.7099999999996 +2011-12-13,3043.9599999999996 +2011-12-14,3003.7099999999996 +2011-12-15,3016.7099999999996 +2011-12-16,3042.2099999999996 +2011-12-19,2996.2099999999996 +2011-12-20,3034.4599999999996 +2011-12-21,3020.7099999999996 +2011-12-22,3048.2099999999996 +2011-12-23,3045.7099999999996 +2011-12-28,3027.4599999999996 +2011-12-29,3017.9599999999996 +2011-12-30,3045.2099999999996 +2012-01-03,3100.7099999999996 +2012-01-04,3087.7099999999996 +2012-01-05,3058.4599999999996 +2012-01-06,3091.2099999999996 +2012-01-09,3129.2099999999996 +2012-01-10,3185.2099999999996 +2012-01-11,3185.2099999999996 +2012-01-12,3182.7099999999996 +2012-01-13,3163.9599999999996 +2012-01-16,3180.4599999999996 +2012-01-17,3244.7099999999996 +2012-01-18,3221.2099999999996 +2012-01-19,3249.2099999999996 +2012-01-20,3234.4599999999996 +2012-01-23,3254.7099999999996 +2012-01-24,3255.2099999999996 +2012-01-25,3268.9599999999996 +2012-01-26,3294.4599999999996 +2012-01-27,3282.2099999999996 +2012-01-30,3293.7099999999996 +2012-01-31,3250.4599999999996 +2012-02-01,3276.7099999999996 +2012-02-02,3205.9599999999996 +2012-02-03,3256.7099999999996 +2012-02-06,3229.9599999999996 +2012-02-07,3261.9599999999996 +2012-02-08,3260.4599999999996 +2012-02-09,3295.4599999999996 +2012-02-10,3250.2099999999996 +2012-02-13,3213.9599999999996 +2012-02-14,3218.9599999999996 +2012-02-15,3202.9599999999996 +2012-02-16,3162.4599999999996 +2012-02-17,3165.9599999999996 +2012-02-20,3179.2099999999996 +2012-02-21,3254.9599999999996 +2012-02-22,3280.7099999999996 +2012-02-23,3273.4599999999996 +2012-02-24,3327.7099999999996 +2012-02-27,3329.4599999999996 +2012-02-28,3323.2099999999996 +2012-02-29,3325.7099999999996 +2012-03-01,3350.7099999999996 +2012-03-02,3325.2099999999996 +2012-03-05,3282.4599999999996 +2012-03-06,3229.9599999999996 +2012-03-07,3202.7099999999996 +2012-03-08,3198.9599999999996 +2012-03-09,3232.9599999999996 +2012-03-12,3220.2099999999996 +2012-03-13,3249.2099999999996 +2012-03-14,3218.9599999999996 +2012-03-15,3240.2099999999996 +2012-03-16,3249.2099999999996 +2012-03-19,3264.7099999999996 +2012-03-20,3234.2099999999996 +2012-03-21,3198.2099999999996 +2012-03-22,3156.2099999999996 +2012-03-23,3162.7099999999996 +2012-03-26,3172.4599999999996 +2012-03-27,3181.7099999999996 +2012-03-28,3153.7099999999996 +2012-03-29,3118.2099999999996 +2012-03-30,3110.2099999999996 +2012-04-02,3112.7099999999996 +2012-04-03,3106.7099999999996 +2012-04-04,3073.7099999999996 +2012-04-05,3089.7099999999996 +2012-04-10,3043.7099999999996 +2012-04-11,3077.9599999999996 +2012-04-12,3082.2099999999996 +2012-04-13,3047.2099999999996 +2012-04-16,3041.4599999999996 +2012-04-17,3052.9599999999996 +2012-04-18,3034.7099999999996 +2012-04-19,3049.4599999999996 +2012-04-20,3056.9599999999996 +2012-04-23,3032.4599999999996 +2012-04-24,3054.7099999999996 +2012-04-25,3043.4599999999996 +2012-04-26,3058.9599999999996 +2012-04-27,3081.4599999999996 +2012-04-30,3090.2099999999996 +2012-05-01,3093.2099999999996 +2012-05-02,3067.7099999999996 +2012-05-03,3059.2099999999996 +2012-05-04,3036.2099999999996 +2012-05-08,3023.7099999999996 +2012-05-09,3015.4599999999996 +2012-05-10,3011.4599999999996 +2012-05-11,3010.9599999999996 +2012-05-14,2989.2099999999996 +2012-05-15,2988.9599999999996 +2012-05-16,2998.9599999999996 +2012-05-17,3018.4599999999996 +2012-05-18,3032.4599999999996 +2012-05-21,3008.9599999999996 +2012-05-22,2991.2099999999996 +2012-05-23,2970.2099999999996 +2012-05-24,2975.9599999999996 +2012-05-25,2974.4599999999996 +2012-05-28,2981.7099999999996 +2012-05-29,2975.7099999999996 +2012-05-30,2964.7099999999996 +2012-05-31,2950.4599999999996 +2012-06-01,2928.9599999999996 +2012-06-06,2933.2099999999996 +2012-06-07,2946.9599999999996 +2012-06-08,2938.7099999999996 +2012-06-11,2924.7099999999996 +2012-06-12,2919.7099999999996 +2012-06-13,2915.4599999999996 +2012-06-14,2904.9599999999996 +2012-06-15,2883.4599999999996 +2012-06-18,2878.2099999999996 +2012-06-19,2874.7099999999996 +2012-06-20,2853.4599999999996 +2012-06-21,2817.9599999999996 +2012-06-22,2810.7099999999996 +2012-06-25,2812.2099999999996 +2012-06-26,2791.7099999999996 +2012-06-27,2817.7099999999996 +2012-06-28,2791.7099999999996 +2012-06-29,2858.4599999999996 +2012-07-02,2854.7099999999996 +2012-07-03,2928.4599999999996 +2012-07-04,2902.2099999999996 +2012-07-05,2888.9599999999996 +2012-07-06,2841.9599999999996 +2012-07-09,2870.4599999999996 +2012-07-10,2856.4599999999996 +2012-07-11,2844.9599999999996 +2012-07-12,2825.7099999999996 +2012-07-13,2853.4599999999996 +2012-07-16,2861.2099999999996 +2012-07-17,2851.7099999999996 +2012-07-18,2856.9599999999996 +2012-07-19,2898.4599999999996 +2012-07-20,2846.2099999999996 +2012-07-23,2826.4599999999996 +2012-07-24,2813.2099999999996 +2012-07-25,2813.9599999999996 +2012-07-26,2818.9599999999996 +2012-07-27,2834.9599999999996 +2012-07-30,2836.9599999999996 +2012-07-31,2825.7099999999996 +2012-08-01,2799.2099999999996 +2012-08-02,2776.4599999999996 +2012-08-03,2797.2099999999996 +2012-08-06,2814.9599999999996 +2012-08-07,2845.2099999999996 +2012-08-08,2850.2099999999996 +2012-08-09,2834.4599999999996 +2012-08-10,2814.4599999999996 +2012-08-13,2788.7099999999996 +2012-08-14,2787.4599999999996 +2012-08-15,2767.2099999999996 +2012-08-16,2772.9599999999996 +2012-08-17,2789.2099999999996 +2012-08-20,2766.9599999999996 +2012-08-21,2797.4599999999996 +2012-08-22,2805.7099999999996 +2012-08-23,2835.7099999999996 +2012-08-24,2848.9599999999996 +2012-08-28,2845.4599999999996 +2012-08-29,2822.2099999999996 +2012-08-30,2805.4599999999996 +2012-08-31,2831.2099999999996 +2012-09-03,2855.2099999999996 +2012-09-04,2872.4599999999996 +2012-09-05,2899.2099999999996 +2012-09-06,2902.4599999999996 +2012-09-07,2950.4599999999996 +2012-09-10,2986.9599999999996 +2012-09-11,3005.8599999999997 +2012-09-12,3011.7099999999996 +2012-09-13,3027.9599999999996 +2012-09-14,3125.4599999999996 +2012-09-17,3090.4599999999996 +2012-09-18,3083.7099999999996 +2012-09-19,3063.4599999999996 +2012-09-20,3036.2099999999996 +2012-09-21,3044.4599999999996 +2012-09-24,3004.7099999999996 +2012-09-25,3028.4599999999996 +2012-09-26,2992.7099999999996 +2012-09-27,3029.2099999999996 +2012-09-28,3034.7099999999996 +2012-10-01,3047.4599999999996 +2012-10-02,3028.4599999999996 +2012-10-03,3023.9599999999996 +2012-10-04,3036.9599999999996 +2012-10-05,3033.9599999999996 +2012-10-08,3002.4599999999996 +2012-10-09,2974.7099999999996 +2012-10-10,2929.4599999999996 +2012-10-11,2939.9599999999996 +2012-10-12,2915.9599999999996 +2012-10-15,2884.7099999999996 +2012-10-16,2879.4599999999996 +2012-10-17,2909.9599999999996 +2012-10-18,2939.9599999999996 +2012-10-19,2894.2099999999996 +2012-10-22,2881.2099999999996 +2012-10-23,2870.2099999999996 +2012-10-24,2858.4599999999996 +2012-10-25,2856.2099999999996 +2012-10-26,2840.2099999999996 +2012-10-29,2813.2099999999996 +2012-10-30,2825.7099999999996 +2012-10-31,2820.9599999999996 +2012-11-01,2855.2099999999996 +2012-11-02,2839.9599999999996 +2012-11-05,2819.7099999999996 +2012-11-06,2832.4599999999996 +2012-11-07,2834.9599999999996 +2012-11-08,2836.4599999999996 +2012-11-09,2832.4599999999996 +2012-11-12,2879.4599999999996 +2012-11-13,2896.2099999999996 +2012-11-14,2880.9599999999996 +2012-11-15,2874.4599999999996 +2012-11-16,2860.9599999999996 +2012-11-19,2886.2099999999996 +2012-11-20,2873.2099999999996 +2012-11-21,2840.4599999999996 +2012-11-22,2853.4599999999996 +2012-11-23,2892.9599999999996 +2012-11-26,2907.9599999999996 +2012-11-27,2916.9599999999996 +2012-11-28,2907.9599999999996 +2012-11-29,2973.4599999999996 +2012-11-30,3003.7099999999996 +2012-12-03,3028.7099999999996 +2012-12-04,3002.2099999999996 +2012-12-05,3012.4599999999996 +2012-12-06,2997.2099999999996 +2012-12-07,2999.9599999999996 +2012-12-10,3035.2099999999996 +2012-12-11,3018.4599999999996 +2012-12-12,3041.9599999999996 +2012-12-13,3027.2099999999996 +2012-12-14,3022.7099999999996 +2012-12-17,3004.4599999999996 +2012-12-18,2998.7099999999996 +2012-12-19,2982.9599999999996 +2012-12-20,2958.7099999999996 +2012-12-21,2981.2099999999996 +2012-12-24,2972.7099999999996 +2012-12-27,2977.7099999999996 +2012-12-28,2960.7099999999996 +2012-12-31,2970.7099999999996 +2013-01-02,3057.4599999999996 +2013-01-03,3011.7099999999996 +2013-01-04,2956.2099999999996 +2013-01-07,2958.4599999999996 +2013-01-08,2959.9599999999996 +2013-01-09,2968.7099999999996 +2013-01-10,3007.4599999999996 +2013-01-11,2990.7099999999996 +2013-01-14,2942.9599999999996 +2013-01-15,2942.2099999999996 +2013-01-16,2934.4599999999996 +2013-01-17,2938.2099999999996 +2013-01-18,2932.2099999999996 +2013-01-21,2929.2099999999996 +2013-01-22,2963.4599999999996 +2013-01-23,2964.2099999999996 +2013-01-24,2964.4599999999996 +2013-01-25,2933.9599999999996 +2013-01-28,2935.4599999999996 +2013-01-29,2944.7099999999996 +2013-01-30,2988.4599999999996 +2013-01-31,2974.9599999999996 +2013-02-01,3008.7099999999996 +2013-02-04,2994.9599999999996 +2013-02-05,2994.2099999999996 +2013-02-06,2980.2099999999996 +2013-02-07,2979.9599999999996 +2013-02-08,2999.7099999999996 +2013-02-11,2982.4599999999996 +2013-02-12,2997.2099999999996 +2013-02-13,3019.2099999999996 +2013-02-14,3032.9599999999996 +2013-02-15,3044.4599999999996 +2013-02-18,2993.2099999999996 +2013-02-19,2985.4599999999996 +2013-02-20,2976.9599999999996 +2013-02-21,2948.9599999999996 +2013-02-22,2919.4599999999996 +2013-02-25,2907.4599999999996 +2013-02-26,2891.7099999999996 +2013-02-27,2888.7099999999996 +2013-02-28,2873.4599999999996 +2013-03-01,2842.7099999999996 +2013-03-04,2838.9599999999996 +2013-03-05,2842.7099999999996 +2013-03-06,2819.4599999999996 +2013-03-07,2844.2099999999996 +2013-03-08,2830.4599999999996 +2013-03-11,2815.2099999999996 +2013-03-12,2844.7099999999996 +2013-03-13,2828.7099999999996 +2013-03-14,2842.2099999999996 +2013-03-15,2826.4599999999996 +2013-03-18,2796.9599999999996 +2013-03-19,2797.7099999999996 +2013-03-20,2803.2099999999996 +2013-03-21,2794.2099999999996 +2013-03-22,2814.9599999999996 +2013-03-25,2795.4599999999996 +2013-03-26,2775.2099999999996 +2013-03-27,2783.2099999999996 +2013-03-28,2772.2099999999996 +2013-04-02,2747.4599999999996 +2013-04-03,2735.4599999999996 +2013-04-04,2750.4599999999996 +2013-04-05,2744.9599999999996 +2013-04-08,2746.9599999999996 +2013-04-09,2775.9599999999996 +2013-04-10,2767.9599999999996 +2013-04-11,2755.7099999999996 +2013-04-12,2709.9599999999996 +2013-04-15,2722.7099999999996 +2013-04-16,2772.9599999999996 +2013-04-17,2755.2099999999996 +2013-04-18,2772.4599999999996 +2013-04-19,2746.9599999999996 +2013-04-22,2751.9599999999996 +2013-04-23,2754.2099999999996 +2013-04-24,2766.7099999999996 +2013-04-25,2796.4599999999996 +2013-04-26,2728.9599999999996 +2013-04-29,2744.2099999999996 +2013-04-30,2715.4599999999996 +2013-05-01,2668.2099999999996 +2013-05-02,2654.7099999999996 +2013-05-03,2726.2099999999996 +2013-05-07,2723.4599999999996 +2013-05-08,2749.4599999999996 +2013-05-09,2731.2099999999996 +2013-05-10,2711.2099999999996 +2013-05-13,2706.7099999999996 +2013-05-14,2696.4599999999996 +2013-05-15,2678.4599999999996 +2013-05-16,2690.9599999999996 +2013-05-17,2687.7099999999996 +2013-05-20,2697.2099999999996 +2013-05-21,2697.4599999999996 +2013-05-22,2719.4599999999996 +2013-05-23,2684.9599999999996 +2013-05-24,2674.4599999999996 +2013-05-28,2684.7099999999996 +2013-05-29,2693.9599999999996 +2013-05-30,2738.4599999999996 +2013-05-31,2737.2099999999996 +2013-06-03,2753.9599999999996 +2013-06-04,2774.2099999999996 +2013-06-05,2799.9599999999996 +2013-06-06,2790.9599999999996 +2013-06-07,2767.7099999999996 +2013-06-10,2747.9599999999996 +2013-06-11,2711.4599999999996 +2013-06-12,2687.9599999999996 +2013-06-13,2680.5599999999995 +2013-06-14,2674.2099999999996 +2013-06-17,2665.2099999999996 +2013-06-18,2661.9599999999996 +2013-06-19,2650.2099999999996 +2013-06-20,2617.2099999999996 +2013-06-21,2612.5599999999995 +2013-06-24,2589.9599999999996 +2013-06-25,2602.2099999999996 +2013-06-26,2588.7099999999996 +2013-06-27,2581.9599999999996 +2013-06-28,2589.9599999999996 +2013-07-01,2643.2099999999996 +2013-07-02,2648.2099999999996 +2013-07-03,2622.2099999999996 +2013-07-04,2626.4599999999996 +2013-07-05,2581.9599999999996 +2013-07-08,2614.9599999999996 +2013-07-09,2601.4599999999996 +2013-07-10,2628.9599999999996 +2013-07-11,2645.4599999999996 +2013-07-12,2655.9599999999996 +2013-07-15,2613.4599999999996 +2013-07-16,2623.2099999999996 +2013-07-17,2611.2099999999996 +2013-07-18,2612.2099999999996 +2013-07-19,2632.2099999999996 +2013-07-22,2653.4599999999996 +2013-07-23,2649.9599999999996 +2013-07-24,2654.4599999999996 +2013-07-25,2626.2099999999996 +2013-07-26,2596.9599999999996 +2013-07-29,2594.9599999999996 +2013-07-30,2574.9599999999996 +2013-07-31,2602.4599999999996 +2013-08-01,2610.4599999999996 +2013-08-02,2607.7099999999996 +2013-08-05,2596.4599999999996 +2013-08-06,2584.2099999999996 +2013-08-07,2591.9599999999996 +2013-08-08,2634.4599999999996 +2013-08-09,2665.4599999999996 +2013-08-12,2677.4599999999996 +2013-08-13,2672.4599999999996 +2013-08-14,2683.4599999999996 +2013-08-15,2698.4599999999996 +2013-08-16,2735.4599999999996 +2013-08-19,2702.9599999999996 +2013-08-20,2701.7099999999996 +2013-08-21,2684.2099999999996 +2013-08-22,2670.9599999999996 +2013-08-23,2679.9599999999996 +2013-08-27,2670.7099999999996 +2013-08-28,2647.7099999999996 +2013-08-29,2617.9599999999996 +2013-08-30,2596.2099999999996 +2013-09-02,2609.9599999999996 +2013-09-03,2602.7099999999996 +2013-09-04,2569.7099999999996 +2013-09-05,2577.4599999999996 +2013-09-06,2602.9599999999996 +2013-09-09,2582.9599999999996 +2013-09-10,2573.4599999999996 +2013-09-11,2578.9599999999996 +2013-09-12,2587.9599999999996 +2013-09-13,2565.4599999999996 +2013-09-16,2555.9599999999996 +2013-09-17,2550.9599999999996 +2013-09-18,2558.2099999999996 +2013-09-19,2602.7099999999996 +2013-09-20,2572.7099999999996 +2013-09-23,2588.7099999999996 +2013-09-24,2566.7099999999996 +2013-09-25,2574.4599999999996 +2013-09-26,2590.9599999999996 +2013-09-27,2608.9599999999996 +2013-09-30,2612.4599999999996 +2013-10-01,2592.4599999999996 +2013-10-02,2603.7099999999996 +2013-10-03,2591.9599999999996 +2013-10-04,2609.2099999999996 +2013-10-07,2617.2099999999996 +2013-10-08,2627.7099999999996 +2013-10-09,2619.7099999999996 +2013-10-10,2642.2099999999996 +2013-10-11,2642.4599999999996 +2013-10-14,2628.7099999999996 +2013-10-15,2607.2099999999996 +2013-10-16,2614.2099999999996 +2013-10-17,2606.9599999999996 +2013-10-18,2604.2099999999996 +2013-10-21,2604.9599999999996 +2013-10-22,2633.9599999999996 +2013-10-23,2598.9599999999996 +2013-10-24,2614.9599999999996 +2013-10-25,2635.2099999999996 +2013-10-28,2647.7099999999996 +2013-10-29,2635.2099999999996 +2013-10-30,2644.7099999999996 +2013-10-31,2610.2099999999996 +2013-11-01,2594.2099999999996 +2013-11-04,2570.9599999999996 +2013-11-05,2565.9599999999996 +2013-11-06,2569.4599999999996 +2013-11-07,2567.7099999999996 +2013-11-08,2561.7099999999996 +2013-11-11,2553.4599999999996 +2013-11-12,2543.7099999999996 +2013-11-13,2538.2099999999996 +2013-11-14,2533.9599999999996 +2013-11-15,2533.4599999999996 +2013-11-18,2524.4599999999996 +2013-11-19,2535.7099999999996 +2013-11-20,2522.2099999999996 +2013-11-21,2523.7099999999996 +2013-11-22,2522.1099999999997 +2013-11-25,2512.4599999999996 +2013-11-26,2509.9599999999996 +2013-11-27,2492.9599999999996 +2013-11-28,2489.4599999999996 +2013-11-29,2490.7099999999996 +2013-12-02,2476.7099999999996 +2013-12-03,2472.9599999999996 +2013-12-04,2505.4599999999996 +2013-12-05,2490.7099999999996 +2013-12-06,2511.2099999999996 +2013-12-09,2523.4599999999996 +2013-12-10,2533.7099999999996 +2013-12-11,2546.9599999999996 +2013-12-12,2520.5599999999995 +2013-12-13,2527.9599999999996 +2013-12-16,2520.9599999999996 +2013-12-17,2525.4599999999996 +2013-12-18,2524.7099999999996 +2013-12-19,2499.2099999999996 +2013-12-20,2510.8099999999995 +2013-12-23,2483.4599999999996 +2013-12-24,2481.7099999999996 +2013-12-27,2532.4599999999996 +2013-12-30,2542.9599999999996 +2013-12-31,2520.4599999999996 +2014-01-02,2521.9599999999996 +2014-01-03,2490.7099999999996 +2014-01-06,2498.7099999999996 +2014-01-07,2500.9599999999996 +2014-01-08,2492.4599999999996 +2014-01-09,2464.7099999999996 +2014-01-10,2479.4599999999996 +2014-01-13,2492.2099999999996 +2014-01-14,2472.7099999999996 +2014-01-15,2496.4599999999996 +2014-01-16,2511.2099999999996 +2014-01-17,2534.2099999999996 +2014-01-20,2516.7099999999996 +2014-01-21,2507.9599999999996 +2014-01-22,2492.2099999999996 +2014-01-23,2471.4599999999996 +2014-01-24,2469.9599999999996 +2014-01-27,2461.2099999999996 +2014-01-28,2460.7099999999996 +2014-01-29,2447.4599999999996 +2014-01-30,2433.7099999999996 +2014-01-31,2410.9599999999996 +2014-02-03,2380.7599999999993 +2014-02-04,2390.9599999999996 +2014-02-05,2403.2099999999996 +2014-02-06,2415.2099999999996 +2014-02-07,2420.7099999999996 +2014-02-10,2401.9599999999996 +2014-02-11,2406.7099999999996 +2014-02-12,2434.9599999999996 +2014-02-13,2441.2099999999996 +2014-02-14,2444.4599999999996 +2014-02-17,2430.2099999999996 +2014-02-18,2462.2099999999996 +2014-02-19,2465.4599999999996 +2014-02-20,2467.7099999999996 +2014-02-21,2466.2099999999996 +2014-02-24,2456.4599999999996 +2014-02-25,2463.4599999999996 +2014-02-26,2466.7099999999996 +2014-02-27,2460.2099999999996 +2014-02-28,2445.6099999999997 +2014-03-03,2409.3599999999997 +2014-03-04,2456.1099999999997 +2014-03-05,2463.1099999999997 +2014-03-06,2483.8599999999997 +2014-03-07,2453.1099999999997 +2014-03-10,2461.8599999999997 +2014-03-11,2436.3599999999997 +2014-03-12,2443.8599999999997 +2014-03-13,2425.8599999999997 +2014-03-14,2424.3599999999997 +2014-03-17,2408.3599999999997 +2014-03-18,2419.1099999999997 +2014-03-19,2421.1099999999997 +2014-03-20,2393.8599999999997 +2014-03-21,2405.8599999999997 +2014-03-24,2411.6099999999997 +2014-03-25,2432.6099999999997 +2014-03-26,2408.3599999999997 +2014-03-27,2416.6099999999997 +2014-03-28,2436.3599999999997 +2014-03-31,2463.1099999999997 +2014-04-01,2473.3599999999997 +2014-04-02,2507.3599999999997 +2014-04-03,2511.8599999999997 +2014-04-04,2499.1099999999997 +2014-04-07,2494.3599999999997 +2014-04-08,2495.8599999999997 +2014-04-09,2535.1099999999997 +2014-04-10,2566.6099999999997 +2014-04-11,2557.6099999999997 +2014-04-14,2554.3599999999997 +2014-04-15,2524.1099999999997 +2014-04-16,2547.1099999999997 +2014-04-17,2537.3599999999997 +2014-04-22,2562.3599999999997 +2014-04-23,2545.3599999999997 +2014-04-24,2546.3599999999997 +2014-04-25,2521.1099999999997 +2014-04-28,2495.1099999999997 +2014-04-29,2478.1099999999997 +2014-04-30,2463.6099999999997 +2014-05-01,2447.1099999999997 +2014-05-02,2447.6099999999997 +2014-05-06,2443.3599999999997 +2014-05-07,2427.6099999999997 +2014-05-08,2424.6099999999997 +2014-05-09,2419.3599999999997 +2014-05-12,2443.1099999999997 +2014-05-13,2437.1099999999997 +2014-05-14,2465.1099999999997 +2014-05-15,2430.8599999999997 +2014-05-16,2425.3599999999997 +2014-05-19,2429.1099999999997 +2014-05-20,2425.1099999999997 +2014-05-21,2422.6099999999997 +2014-05-22,2451.1099999999997 +2014-05-23,2469.3599999999997 +2014-05-27,2481.3599999999997 +2014-05-28,2493.8599999999997 +2014-05-29,2501.1099999999997 +2014-05-30,2497.1099999999997 +2014-06-02,2506.8599999999997 +2014-06-03,2504.1099999999997 +2014-06-04,2492.3599999999997 +2014-06-05,2507.3599999999997 +2014-06-06,2536.3599999999997 +2014-06-09,2566.8599999999997 +2014-06-10,2554.1099999999997 +2014-06-11,2517.6099999999997 +2014-06-12,2493.6099999999997 +2014-06-13,2494.6099999999997 +2014-06-16,2500.8599999999997 +2014-06-17,2499.1099999999997 +2014-06-18,2522.1099999999997 +2014-06-19,2537.8599999999997 +2014-06-20,2535.6099999999997 +2014-06-23,2539.6099999999997 +2014-06-24,2548.8599999999997 +2014-06-25,2551.6099999999997 +2014-06-26,2546.1099999999997 +2014-06-27,2533.1099999999997 +2014-06-30,2539.8599999999997 +2014-07-01,2537.1099999999997 +2014-07-02,2578.6099999999997 +2014-07-03,2588.6099999999997 +2014-07-04,2574.1099999999997 +2014-07-07,2572.1099999999997 +2014-07-08,2590.6099999999997 +2014-07-09,2590.3599999999997 +2014-07-10,2574.8599999999997 +2014-07-11,2591.6099999999997 +2014-07-14,2591.1099999999997 +2014-07-15,2608.8599999999997 +2014-07-16,2621.1099999999997 +2014-07-17,2640.1099999999997 +2014-07-18,2631.8599999999997 +2014-07-21,2669.6099999999997 +2014-07-22,2692.1099999999997 +2014-07-23,2664.3599999999997 +2014-07-24,2673.8599999999997 +2014-07-25,2644.8599999999997 +2014-07-28,2662.3599999999997 +2014-07-29,2628.6099999999997 +2014-07-30,2668.6099999999997 +2014-07-31,2638.1099999999997 +2014-08-01,2621.1099999999997 +2014-08-04,2672.6099999999997 +2014-08-05,2655.6099999999997 +2014-08-06,2667.6099999999997 +2014-08-07,2670.1099999999997 +2014-08-08,2667.8599999999997 +2014-08-11,2674.3599999999997 +2014-08-12,2691.8599999999997 +2014-08-13,2665.1099999999997 +2014-08-14,2636.3599999999997 +2014-08-15,2639.6099999999997 +2014-08-18,2657.3599999999997 +2014-08-19,2675.8599999999997 +2014-08-20,2713.8599999999997 +2014-08-21,2697.1099999999997 +2014-08-22,2702.3599999999997 +2014-08-26,2721.1099999999997 +2014-08-27,2725.3599999999997 +2014-08-28,2723.1099999999997 +2014-08-29,2738.1099999999997 +2014-09-01,2735.1099999999997 +2014-09-02,2746.3599999999997 +2014-09-03,2717.6099999999997 +2014-09-04,2743.6099999999997 +2014-09-05,2729.3599999999997 +2014-09-08,2731.8599999999997 +2014-09-09,2702.6099999999997 +2014-09-10,2692.1099999999997 +2014-09-11,2673.1099999999997 +2014-09-12,2661.6099999999997 +2014-09-15,2621.8599999999997 +2014-09-16,2657.3599999999997 +2014-09-17,2629.1099999999997 +2014-09-18,2612.1099999999997 +2014-09-19,2606.8599999999997 +2014-09-22,2606.6099999999997 +2014-09-23,2596.3599999999997 +2014-09-24,2604.3599999999997 +2014-09-25,2579.8599999999997 +2014-09-26,2575.1099999999997 +2014-09-29,2590.3599999999997 +2014-09-30,2587.6099999999997 +2014-10-01,2547.3599999999997 +2014-10-02,2516.3599999999997 +2014-10-03,2541.1099999999997 +2014-10-06,2556.6099999999997 +2014-10-07,2582.1099999999997 +2014-10-08,2566.8599999999997 +2014-10-09,2578.1099999999997 +2014-10-10,2558.6099999999997 +2014-10-13,2572.6099999999997 +2014-10-14,2577.1099999999997 +2014-10-15,2547.6099999999997 +2014-10-16,2542.1099999999997 +2014-10-17,2604.1099999999997 +2014-10-20,2606.6099999999997 +2014-10-21,2630.1099999999997 +2014-10-22,2657.1099999999997 +2014-10-23,2631.1099999999997 +2014-10-24,2605.1099999999997 +2014-10-27,2623.1099999999997 +2014-10-28,2638.3599999999997 +2014-10-29,2678.1099999999997 +2014-10-30,2683.1099999999997 +2014-10-31,2695.1099999999997 +2014-11-03,2725.1099999999997 +2014-11-04,2713.6099999999997 +2014-11-05,2711.1099999999997 +2014-11-06,2727.8599999999997 +2014-11-07,2707.1099999999997 +2014-11-10,2686.6099999999997 +2014-11-11,2698.6099999999997 +2014-11-12,2715.1099999999997 +2014-11-13,2694.1099999999997 +2014-11-14,2674.6099999999997 +2014-11-17,2681.1099999999997 +2014-11-18,2663.1099999999997 +2014-11-19,2671.1099999999997 +2014-11-20,2684.6099999999997 +2014-11-21,2706.1099999999997 +2014-11-24,2698.8599999999997 +2014-11-25,2705.6099999999997 +2014-11-26,2715.6099999999997 +2014-11-27,2698.1099999999997 +2014-11-28,2655.6099999999997 +2014-12-01,2674.6099999999997 +2014-12-02,2625.6099999999997 +2014-12-03,2619.1099999999997 +2014-12-04,2641.3599999999997 +2014-12-05,2628.6099999999997 +2014-12-08,2611.1099999999997 +2014-12-09,2616.6099999999997 +2014-12-10,2603.3599999999997 +2014-12-11,2590.3599999999997 +2014-12-12,2578.1099999999997 +2014-12-15,2563.8599999999997 +2014-12-16,2547.6099999999997 +2014-12-17,2562.3599999999997 +2014-12-18,2552.1099999999997 +2014-12-19,2548.1099999999997 +2014-12-22,2519.8599999999997 +2014-12-23,2507.8599999999997 +2014-12-24,2498.6099999999997 +2014-12-29,2498.1099999999997 +2014-12-30,2495.3599999999997 +2014-12-31,2488.8599999999997 +2015-01-02,2468.1099999999997 +2015-01-05,2452.3599999999997 +2015-01-06,2420.3599999999997 +2015-01-07,2423.6099999999997 +2015-01-08,2465.6099999999997 +2015-01-09,2444.3599999999997 +2015-01-12,2444.8599999999997 +2015-01-13,2427.3599999999997 +2015-01-14,2411.6099999999997 +2015-01-15,2427.1099999999997 +2015-01-16,2483.1099999999997 +2015-01-19,2456.6099999999997 +2015-01-20,2483.1099999999997 +2015-01-21,2511.1099999999997 +2015-01-22,2503.8599999999997 +2015-01-23,2466.6099999999997 +2015-01-26,2515.8599999999997 +2015-01-27,2489.6099999999997 +2015-01-28,2483.1099999999997 +2015-01-29,2451.8599999999997 +2015-01-30,2497.3599999999997 +2015-02-02,2504.6099999999997 +2015-02-03,2522.1099999999997 +2015-02-04,2509.3599999999997 +2015-02-05,2516.8599999999997 +2015-02-06,2502.8599999999997 +2015-02-09,2507.6099999999997 +2015-02-10,2468.1099999999997 +2015-02-11,2454.1099999999997 +2015-02-12,2474.1099999999997 +2015-02-13,2469.6099999999997 +2015-02-16,2457.6099999999997 +2015-02-17,2450.8599999999997 +2015-02-18,2451.3599999999997 +2015-02-19,2450.3599999999997 +2015-02-20,2425.3599999999997 +2015-02-23,2422.8599999999997 +2015-02-24,2441.6099999999997 +2015-02-25,2426.3599999999997 +2015-02-26,2437.6099999999997 +2015-02-27,2447.3599999999997 +2015-03-02,2433.1099999999997 +2015-03-03,2424.3599999999997 +2015-03-04,2430.8599999999997 +2015-03-05,2432.3599999999997 +2015-03-06,2411.8599999999997 +2015-03-09,2408.6099999999997 +2015-03-10,2390.3599999999997 +2015-03-11,2373.6099999999997 +2015-03-12,2376.1099999999997 +2015-03-13,2400.3599999999997 +2015-03-16,2399.1099999999997 +2015-03-17,2415.3599999999997 +2015-03-18,2393.6099999999997 +2015-03-19,2409.1099999999997 +2015-03-20,2425.3599999999997 +2015-03-23,2426.3599999999997 +2015-03-24,2419.3599999999997 +2015-03-25,2404.1099999999997 +2015-03-26,2417.8599999999997 +2015-03-27,2410.1099999999997 +2015-03-30,2425.3599999999997 +2015-03-31,2412.8599999999997 +2015-04-01,2405.3599999999997 +2015-04-02,2409.3599999999997 +2015-04-07,2409.6099999999997 +2015-04-08,2395.1099999999997 +2015-04-09,2385.8599999999997 +2015-04-10,2388.1099999999997 +2015-04-13,2388.1099999999997 +2015-04-14,2412.1099999999997 +2015-04-15,2435.8599999999997 +2015-04-16,2445.8599999999997 +2015-04-17,2441.1099999999997 +2015-04-20,2436.6099999999997 +2015-04-21,2442.6099999999997 +2015-04-22,2432.1099999999997 +2015-04-23,2402.1099999999997 +2015-04-24,2447.6099999999997 +2015-04-27,2462.1099999999997 +2015-04-28,2499.3599999999997 +2015-04-29,2507.6099999999997 +2015-04-30,2551.6099999999997 +2015-05-01,2535.3599999999997 +2015-05-05,2600.3599999999997 +2015-05-06,2541.8599999999997 +2015-05-07,2501.8599999999997 +2015-05-08,2507.3599999999997 +2015-05-11,2496.6099999999997 +2015-05-12,2512.3599999999997 +2015-05-13,2498.3599999999997 +2015-05-14,2483.3599999999997 +2015-05-15,2467.3599999999997 +2015-05-18,2433.3599999999997 +2015-05-19,2400.3599999999997 +2015-05-20,2394.3599999999997 +2015-05-21,2382.3599999999997 +2015-05-22,2376.8599999999997 +2015-05-26,2359.1099999999997 +2015-05-27,2343.8599999999997 +2015-05-28,2382.6099999999997 +2015-05-29,2344.3599999999997 +2015-06-01,2366.1099999999997 +2015-06-02,2344.8599999999997 +2015-06-03,2357.6099999999997 +2015-06-04,2348.1099999999997 +2015-06-05,2354.6099999999997 +2015-06-08,2351.8599999999997 +2015-06-09,2352.6099999999997 +2015-06-10,2361.6099999999997 +2015-06-11,2351.3599999999997 +2015-06-12,2339.8599999999997 +2015-06-15,2315.1099999999997 +2015-06-16,2304.8599999999997 +2015-06-17,2303.6099999999997 +2015-06-18,2299.8599999999997 +2015-06-19,2289.3599999999997 +2015-06-22,2304.6099999999997 +2015-06-23,2320.1099999999997 +2015-06-24,2311.3599999999997 +2015-06-25,2318.1099999999997 +2015-06-26,2298.3599999999997 +2015-06-29,2292.6099999999997 +2015-06-30,2282.3599999999997 +2015-07-01,2320.1099999999997 +2015-07-02,2317.3599999999997 +2015-07-03,2303.1099999999997 +2015-07-06,2285.1099999999997 +2015-07-07,2255.3599999999997 +2015-07-08,2260.1099999999997 +2015-07-09,2288.1099999999997 +2015-07-10,2285.3599999999997 +2015-07-13,2300.8599999999997 +2015-07-14,2294.1099999999997 +2015-07-15,2304.6099999999997 +2015-07-16,2301.8599999999997 +2015-07-17,2282.6099999999997 +2015-07-20,2272.3599999999997 +2015-07-21,2243.3599999999997 +2015-07-22,2241.6099999999997 +2015-07-23,2218.3599999999997 +2015-07-24,2226.8599999999997 +2015-07-27,2223.1099999999997 +2015-07-28,2240.1099999999997 +2015-07-29,2247.6099999999997 +2015-07-30,2227.6099999999997 +2015-07-31,2203.1099999999997 +2015-08-03,2197.3599999999997 +2015-08-04,2202.3599999999997 +2015-08-05,2180.1099999999997 +2015-08-06,2178.1099999999997 +2015-08-07,2174.6099999999997 +2015-08-10,2202.6099999999997 +2015-08-11,2170.8599999999997 +2015-08-12,2172.6099999999997 +2015-08-13,2157.3599999999997 +2015-08-14,2164.3599999999997 +2015-08-17,2150.6099999999997 +2015-08-18,2140.1099999999997 +2015-08-19,2142.6099999999997 +2015-08-20,2161.8599999999997 +2015-08-21,2134.8599999999997 +2015-08-24,2107.1099999999997 +2015-08-25,2146.1099999999997 +2015-08-26,2119.8599999999997 +2015-08-27,2150.1099999999997 +2015-08-28,2196.3599999999997 +2015-09-01,2191.1099999999997 +2015-09-02,2187.1099999999997 +2015-09-03,2216.8599999999997 +2015-09-04,2194.1099999999997 +2015-09-07,2185.1099999999997 +2015-09-08,2215.1099999999997 +2015-09-09,2214.1099999999997 +2015-09-10,2221.6099999999997 +2015-09-11,2223.8599999999997 +2015-09-14,2203.8599999999997 +2015-09-15,2196.1099999999997 +2015-09-16,2209.8599999999997 +2015-09-17,2216.8599999999997 +2015-09-18,2210.8599999999997 +2015-09-21,2201.6099999999997 +2015-09-22,2171.8599999999997 +2015-09-23,2158.1099999999997 +2015-09-24,2159.1099999999997 +2015-09-25,2147.1099999999997 +2015-09-28,2128.8599999999997 +2015-09-29,2141.6099999999997 +2015-09-30,2154.3599999999997 +2015-10-01,2140.3599999999997 +2015-10-02,2132.1099999999997 +2015-10-05,2137.6099999999997 +2015-10-06,2125.3599999999997 +2015-10-07,2148.3599999999997 +2015-10-08,2131.1099999999997 +2015-10-09,2183.1099999999997 +2015-10-12,2162.3599999999997 +2015-10-13,2161.8599999999997 +2015-10-14,2160.8599999999997 +2015-10-15,2141.3599999999997 +2015-10-16,2140.3599999999997 +2015-10-19,2115.3599999999997 +2015-10-20,2110.1099999999997 +2015-10-21,2080.3599999999997 +2015-10-22,2055.8599999999997 +2015-10-23,2062.6099999999997 +2015-10-26,2045.1099999999997 +2015-10-27,2042.3599999999997 +2015-10-28,2051.1099999999997 +2015-10-29,2038.8599999999997 +2015-10-30,2046.6099999999997 +2015-11-02,2061.3599999999997 +2015-11-03,2069.8599999999997 +2015-11-04,2072.3599999999997 +2015-11-05,2077.3599999999997 +2015-11-06,2094.3599999999997 +2015-11-09,2084.3599999999997 +2015-11-10,2080.8599999999997 +2015-11-11,2090.8599999999997 +2015-11-12,2064.3599999999997 +2015-11-13,2063.8599999999997 +2015-11-16,2037.8599999999997 +2015-11-17,2044.8599999999997 +2015-11-18,2042.8599999999997 +2015-11-19,2037.8599999999997 +2015-11-20,2017.8599999999997 +2015-11-23,2006.6099999999997 +2015-11-24,2016.6099999999997 +2015-11-25,2030.8599999999997 +2015-11-26,2072.8599999999997 +2015-11-27,2028.8599999999997 +2015-11-30,2016.6099999999997 +2015-12-01,2039.3599999999997 +2015-12-02,2056.1099999999997 +2015-12-03,2043.6099999999997 +2015-12-04,2084.1099999999997 +2015-12-07,2054.1099999999997 +2015-12-08,2046.1099999999997 +2015-12-09,2059.8599999999997 +2015-12-10,2060.8599999999997 +2015-12-11,2052.3599999999997 +2015-12-14,2061.6099999999997 +2015-12-15,2040.1099999999997 +2015-12-16,2055.3599999999997 +2015-12-17,2045.8599999999997 +2015-12-18,2075.3599999999997 +2015-12-21,2081.1099999999997 +2015-12-22,2075.8599999999997 +2015-12-23,2104.8599999999997 +2015-12-24,2102.1099999999997 +2015-12-29,2103.8599999999997 +2015-12-30,2096.8599999999997 +2015-12-31,2077.8599999999997 +2016-01-04,2043.1099999999997 +2016-01-05,2032.6099999999997 +2016-01-06,2044.1099999999997 +2016-01-07,2043.6099999999997 +2016-01-08,2061.8599999999997 +2016-01-11,2029.1099999999997 +2016-01-12,2019.6099999999997 +2016-01-13,2032.6099999999997 +2016-01-14,2053.1099999999997 +2016-01-15,2043.1099999999997 +2016-01-18,2050.3599999999997 +2016-01-19,2051.1099999999997 +2016-01-20,2038.3599999999997 +2016-01-21,2052.6099999999997 +2016-01-22,2051.8599999999997 +2016-01-25,2045.3599999999997 +2016-01-26,2063.8599999999997 +2016-01-27,2094.6099999999997 +2016-01-28,2081.1099999999997 +2016-01-29,2085.8599999999997 +2016-02-01,2087.3599999999997 +2016-02-02,2067.1099999999997 +2016-02-03,2091.1099999999997 +2016-02-04,2100.3599999999997 +2016-02-05,2063.1099999999997 +2016-02-08,2064.8599999999997 +2016-02-09,2043.8599999999997 +2016-02-10,2042.6099999999997 +2016-02-11,2047.6099999999997 +2016-02-12,2063.1099999999997 +2016-02-15,2076.3599999999997 +2016-02-16,2087.6099999999997 +2016-02-17,2084.8599999999997 +2016-02-18,2085.3599999999997 +2016-02-19,2120.1099999999997 +2016-02-22,2145.1099999999997 +2016-02-23,2118.8599999999997 +2016-02-24,2137.8599999999997 +2016-02-25,2127.6099999999997 +2016-02-26,2130.1099999999997 +2016-02-29,2142.1099999999997 +2016-03-01,2141.1099999999997 +2016-03-02,2157.1099999999997 +2016-03-03,2144.8599999999997 +2016-03-04,2154.6099999999997 +2016-03-07,2166.3599999999997 +2016-03-08,2134.6099999999997 +2016-03-09,2148.1099999999997 +2016-03-10,2126.3599999999997 +2016-03-11,2128.3599999999997 +2016-03-14,2108.3599999999997 +2016-03-15,2085.3599999999997 +2016-03-16,2072.8599999999997 +2016-03-17,2092.8599999999997 +2016-03-18,2083.8599999999997 +2016-03-21,2073.6099999999997 +2016-03-22,2061.8599999999997 +2016-03-23,2041.3599999999997 +2016-03-24,2037.3599999999997 +2016-03-29,2048.8599999999997 +2016-03-30,2056.1099999999997 +2016-03-31,2080.8599999999997 +2016-04-01,2096.6099999999997 +2016-04-04,2096.3599999999997 +2016-04-05,2081.8599999999997 +2016-04-06,2074.8599999999997 +2016-04-07,2063.1099999999997 +2016-04-08,2080.1099999999997 +2016-04-11,2068.8599999999997 +2016-04-12,2094.3599999999997 +2016-04-13,2120.3599999999997 +2016-04-14,2121.3599999999997 +2016-04-15,2117.8599999999997 +2016-04-18,2136.3599999999997 +2016-04-19,2152.8599999999997 +2016-04-20,2186.8599999999997 +2016-04-21,2199.6099999999997 +2016-04-22,2217.1099999999997 +2016-04-25,2218.8599999999997 +2016-04-26,2214.3599999999997 +2016-04-27,2210.3599999999997 +2016-04-28,2232.6099999999997 +2016-04-29,2244.1099999999997 +2016-05-03,2195.8599999999997 +2016-05-04,2195.3599999999997 +2016-05-05,2170.3599999999997 +2016-05-06,2159.3599999999997 +2016-05-09,2120.8599999999997 +2016-05-10,2113.6099999999997 +2016-05-11,2123.1099999999997 +2016-05-12,2103.3599999999997 +2016-05-13,2092.8599999999997 +2016-05-16,2105.3599999999997 +2016-05-17,2103.8599999999997 +2016-05-18,2110.6099999999997 +2016-05-19,2104.1099999999997 +2016-05-20,2105.8599999999997 +2016-05-23,2112.1099999999997 +2016-05-24,2114.3599999999997 +2016-05-25,2102.1099999999997 +2016-05-26,2113.3599999999997 +2016-05-27,2112.8599999999997 +2016-05-31,2111.6099999999997 +2016-06-01,2124.3599999999997 +2016-06-02,2095.3599999999997 +2016-06-03,2099.3599999999997 +2016-06-06,2107.1099999999997 +2016-06-07,2119.1099999999997 +2016-06-08,2159.1099999999997 +2016-06-09,2132.1099999999997 +2016-06-10,2128.6099999999997 +2016-06-13,2155.3599999999997 +2016-06-14,2165.6099999999997 +2016-06-15,2180.6099999999997 +2016-06-16,2158.1099999999997 +2016-06-17,2169.1099999999997 +2016-06-20,2187.0099999999998 +2016-06-21,2189.3599999999997 +2016-06-22,2189.1099999999997 +2016-06-23,2196.8599999999997 +2016-06-24,2172.1099999999997 +2016-06-27,2150.6099999999997 +2016-06-28,2178.6099999999997 +2016-06-29,2191.6099999999997 +2016-06-30,2205.8599999999997 +2016-07-01,2219.8599999999997 +2016-07-04,2204.8599999999997 +2016-07-05,2209.1099999999997 +2016-07-06,2206.3599999999997 +2016-07-07,2191.3599999999997 +2016-07-08,2217.1099999999997 +2016-07-11,2205.1099999999997 +2016-07-12,2227.6099999999997 +2016-07-13,2224.1099999999997 +2016-07-14,2234.1099999999997 +2016-07-15,2218.3599999999997 +2016-07-18,2208.3599999999997 +2016-07-19,2196.1099999999997 +2016-07-20,2174.3599999999997 +2016-07-21,2150.1099999999997 +2016-07-22,2159.6099999999997 +2016-07-25,2153.3599999999997 +2016-07-26,2140.3599999999997 +2016-07-27,2139.8599999999997 +2016-07-28,2156.8599999999997 +2016-07-29,2193.8599999999997 +2016-08-01,2182.8599999999997 +2016-08-02,2172.3599999999997 +2016-08-03,2189.3599999999997 +2016-08-04,2169.1099999999997 +2016-08-05,2191.3599999999997 +2016-08-08,2188.6099999999997 +2016-08-09,2187.6099999999997 +2016-08-10,2192.3599999999997 +2016-08-11,2198.3599999999997 +2016-08-12,2200.3599999999997 +2016-08-15,2221.8599999999997 +2016-08-16,2238.8599999999997 +2016-08-17,2240.1099999999997 +2016-08-18,2228.8599999999997 +2016-08-19,2212.6099999999997 +2016-08-22,2212.8599999999997 +2016-08-23,2214.3599999999997 +2016-08-24,2191.3599999999997 +2016-08-25,2189.3599999999997 +2016-08-26,2186.6099999999997 +2016-08-30,2172.3599999999997 +2016-08-31,2155.1099999999997 +2016-09-01,2155.3599999999997 +2016-09-02,2134.3599999999997 +2016-09-05,2120.3599999999997 +2016-09-06,2129.3599999999997 +2016-09-07,2133.1099999999997 +2016-09-08,2130.6099999999997 +2016-09-09,2117.8599999999997 +2016-09-12,2106.8599999999997 +2016-09-13,2103.8599999999997 +2016-09-14,2123.8599999999997 +2016-09-15,2110.8599999999997 +2016-09-16,2114.8599999999997 +2016-09-19,2121.6099999999997 +2016-09-20,2115.8599999999997 +2016-09-21,2123.6099999999997 +2016-09-22,2175.6099999999997 +2016-09-23,2178.1099999999997 +2016-09-26,2200.8599999999997 +2016-09-27,2190.8599999999997 +2016-09-28,2204.8599999999997 +2016-09-29,2211.1099999999997 +2016-09-30,2213.1099999999997 +2016-10-03,2216.6099999999997 +2016-10-04,2207.8599999999997 +2016-10-05,2213.8599999999997 +2016-10-06,2216.1099999999997 +2016-10-07,2214.1099999999997 +2016-10-10,2227.6099999999997 +2016-10-11,2215.8599999999997 +2016-10-12,2221.6099999999997 +2016-10-13,2228.3599999999997 +2016-10-14,2210.6099999999997 +2016-10-17,2195.6099999999997 +2016-10-18,2176.8599999999997 +2016-10-19,2167.6099999999997 +2016-10-20,2148.1099999999997 +2016-10-21,2161.1099999999997 +2016-10-24,2166.1099999999997 +2016-10-25,2204.6099999999997 +2016-10-26,2215.1099999999997 +2016-10-27,2236.1099999999997 +2016-10-28,2256.8599999999997 +2016-10-31,2272.1099999999997 +2016-11-01,2273.3599999999997 +2016-11-02,2264.3599999999997 +2016-11-03,2269.3599999999997 +2016-11-04,2258.8599999999997 +2016-11-07,2263.1099999999997 +2016-11-08,2266.6099999999997 +2016-11-09,2288.3599999999997 +2016-11-10,2305.3599999999997 +2016-11-11,2279.3599999999997 +2016-11-14,2269.3599999999997 +2016-11-15,2270.1099999999997 +2016-11-16,2232.1099999999997 +2016-11-17,2223.3599999999997 +2016-11-18,2230.6099999999997 +2016-11-21,2257.6099999999997 +2016-11-22,2296.1099999999997 +2016-11-23,2312.8599999999997 +2016-11-24,2304.8599999999997 +2016-11-25,2291.6099999999997 +2016-11-28,2280.8599999999997 +2016-11-29,2254.8599999999997 +2016-11-30,2265.8599999999997 +2016-12-01,2254.6099999999997 +2016-12-02,2247.1099999999997 +2016-12-05,2267.3599999999997 +2016-12-06,2241.8599999999997 +2016-12-07,2240.8599999999997 +2016-12-08,2257.3599999999997 +2016-12-09,2283.3599999999997 +2016-12-12,2264.1099999999997 +2016-12-13,2273.8599999999997 +2016-12-14,2278.6099999999997 +2016-12-15,2267.8599999999997 +2016-12-16,2248.8599999999997 +2016-12-19,2244.6099999999997 +2016-12-20,2253.1099999999997 +2016-12-21,2258.3599999999997 +2016-12-22,2255.3599999999997 +2016-12-23,2252.1099999999997 +2016-12-28,2236.8599999999997 +2016-12-29,2210.6099999999997 +2016-12-30,2224.6099999999997 +2017-01-03,2218.1099999999997 +2017-01-04,2215.8599999999997 +2017-01-05,2232.8599999999997 +2017-01-06,2243.6099999999997 +2017-01-09,2256.8599999999997 +2017-01-10,2279.8599999999997 +2017-01-11,2288.6099999999997 +2017-01-12,2319.8599999999997 +2017-01-13,2338.8599999999997 +2017-01-16,2321.6099999999997 +2017-01-17,2327.8599999999997 +2017-01-18,2365.1099999999997 +2017-01-19,2356.6099999999997 +2017-01-20,2376.8599999999997 +2017-01-23,2379.3599999999997 +2017-01-24,2396.3599999999997 +2017-01-25,2361.6099999999997 +2017-01-26,2347.6099999999997 +2017-01-27,2343.3599999999997 +2017-01-30,2328.6099999999997 +2017-01-31,2346.1099999999997 +2017-02-01,2345.1099999999997 +2017-02-02,2355.1099999999997 +2017-02-03,2360.3599999999997 +2017-02-06,2359.8599999999997 +2017-02-07,2355.3599999999997 +2017-02-08,2372.1099999999997 +2017-02-09,2374.6099999999997 +2017-02-10,2398.6099999999997 +2017-02-13,2395.6099999999997 +2017-02-14,2411.1099999999997 +2017-02-15,2437.1099999999997 +2017-02-16,2420.6099999999997 +2017-02-17,2404.1099999999997 +2017-02-20,2424.6099999999997 +2017-02-21,2410.6099999999997 +2017-02-22,2409.8599999999997 +2017-02-23,2392.8599999999997 +2017-02-24,2411.8599999999997 +2017-02-27,2427.6099999999997 +2017-02-28,2451.3599999999997 +2017-03-01,2476.6099999999997 +2017-03-02,2437.6099999999997 +2017-03-03,2418.3599999999997 +2017-03-06,2401.1099999999997 +2017-03-07,2400.8599999999997 +2017-03-08,2401.6099999999997 +2017-03-09,2391.3599999999997 +2017-03-10,2403.1099999999997 +2017-03-13,2403.1099999999997 +2017-03-14,2381.8599999999997 +2017-03-15,2409.3599999999997 +2017-03-16,2422.6099999999997 +2017-03-17,2437.1099999999997 +2017-03-20,2444.8599999999997 +2017-03-21,2449.6099999999997 +2017-03-22,2446.6099999999997 +2017-03-23,2457.3599999999997 +2017-03-24,2463.1099999999997 +2017-03-27,2453.3599999999997 +2017-03-28,2467.1099999999997 +2017-03-29,2483.8599999999997 +2017-03-30,2495.3599999999997 +2017-03-31,2485.3599999999997 +2017-04-03,2474.1099999999997 +2017-04-04,2459.6099999999997 +2017-04-05,2482.3599999999997 +2017-04-06,2474.1099999999997 +2017-04-07,2481.8599999999997 +2017-04-10,2445.8599999999997 +2017-04-11,2440.3599999999997 +2017-04-12,2417.3599999999997 +2017-04-13,2428.1099999999997 +2017-04-18,2409.1099999999997 +2017-04-19,2420.8599999999997 +2017-04-20,2461.6099999999997 +2017-04-21,2451.1099999999997 +2017-04-24,2462.8599999999997 +2017-04-25,2480.3599999999997 +2017-04-26,2481.8599999999997 +2017-04-27,2441.1099999999997 +2017-04-28,2428.3599999999997 +2017-05-02,2446.3599999999997 +2017-05-03,2440.6099999999997 +2017-05-04,2429.1099999999997 +2017-05-05,2419.6099999999997 +2017-05-08,2395.6099999999997 +2017-05-09,2386.1099999999997 +2017-05-10,2381.1099999999997 +2017-05-11,2391.1099999999997 +2017-05-12,2406.8599999999997 +2017-05-15,2419.8599999999997 +2017-05-16,2437.6099999999997 +2017-05-17,2439.6099999999997 +2017-05-18,2438.1099999999997 +2017-05-19,2458.8599999999997 +2017-05-22,2452.8599999999997 +2017-05-23,2458.3599999999997 +2017-05-24,2459.8599999999997 +2017-05-25,2474.8599999999997 +2017-05-26,2465.1099999999997 +2017-05-30,2439.1099999999997 +2017-05-31,2441.3599999999997 +2017-06-01,2440.1099999999997 +2017-06-02,2443.6099999999997 +2017-06-05,2415.1099999999997 +2017-06-06,2413.1099999999997 +2017-06-07,2417.8599999999997 +2017-06-08,2414.6099999999997 +2017-06-09,2418.6099999999997 +2017-06-12,2399.6099999999997 +2017-06-13,2399.3599999999997 +2017-06-14,2392.6099999999997 +2017-06-15,2381.3599999999997 +2017-06-16,2376.6099999999997 +2017-06-19,2395.3599999999997 +2017-06-20,2395.1099999999997 +2017-06-21,2375.8599999999997 +2017-06-22,2379.1099999999997 +2017-06-23,2374.3599999999997 +2017-06-26,2370.6099999999997 +2017-06-27,2392.1099999999997 +2017-06-28,2405.1099999999997 +2017-06-29,2424.1099999999997 +2017-06-30,2427.8599999999997 +2017-07-03,2435.1099999999997 +2017-07-04,2436.1099999999997 +2017-07-05,2436.8599999999997 +2017-07-06,2452.1099999999997 +2017-07-07,2438.1099999999997 +2017-07-10,2403.3599999999997 +2017-07-11,2405.8599999999997 +2017-07-12,2394.6099999999997 +2017-07-13,2428.6099999999997 +2017-07-14,2432.1099999999997 +2017-07-17,2421.6099999999997 +2017-07-18,2434.1099999999997 +2017-07-19,2422.8599999999997 +2017-07-20,2419.1099999999997 +2017-07-21,2417.6099999999997 +2017-07-24,2413.8599999999997 +2017-07-25,2431.6099999999997 +2017-07-26,2443.3599999999997 +2017-07-27,2438.3599999999997 +2017-07-28,2406.1099999999997 +2017-07-31,2416.8599999999997 +2017-08-01,2405.6099999999997 +2017-08-02,2424.3599999999997 +2017-08-03,2414.6099999999997 +2017-08-04,2408.8599999999997 +2017-08-07,2461.8599999999997 +2017-08-08,2528.3599999999997 +2017-08-09,2526.1099999999997 +2017-08-10,2535.6099999999997 +2017-08-11,2541.8599999999997 +2017-08-14,2520.6099999999997 +2017-08-15,2546.1099999999997 +2017-08-16,2591.6099999999997 +2017-08-17,2573.1099999999997 +2017-08-18,2558.8599999999997 +2017-08-21,2576.8599999999997 +2017-08-22,2570.3599999999997 +2017-08-23,2592.1099999999997 +2017-08-24,2601.6099999999997 +2017-08-25,2565.3599999999997 +2017-08-29,2590.1099999999997 +2017-08-30,2582.3599999999997 +2017-08-31,2611.8599999999997 +2017-09-01,2630.3599999999997 +2017-09-04,2612.8599999999997 +2017-09-05,2588.8599999999997 +2017-09-06,2597.1099999999997 +2017-09-07,2599.1099999999997 +2017-09-08,2590.8599999999997 +2017-09-11,2612.3599999999997 +2017-09-12,2626.3599999999997 +2017-09-13,2598.3599999999997 +2017-09-14,2586.1099999999997 +2017-09-15,2573.6099999999997 +2017-09-18,2575.6099999999997 +2017-09-19,2611.1099999999997 +2017-09-20,2663.1099999999997 +2017-09-21,2657.6099999999997 +2017-09-22,2644.8599999999997 +2017-09-25,2633.3599999999997 +2017-09-26,2609.3599999999997 +2017-09-27,2614.8599999999997 +2017-09-28,2614.1099999999997 +2017-09-29,2584.8599999999997 +2017-10-02,2583.6099999999997 +2017-10-03,2613.6099999999997 +2017-10-04,2648.8599999999997 +2017-10-05,2654.3599999999997 +2017-10-06,2636.8599999999997 +2017-10-09,2656.3599999999997 +2017-10-10,2645.6099999999997 +2017-10-11,2612.6099999999997 +2017-10-12,2629.1099999999997 +2017-10-13,2616.3599999999997 +2017-10-16,2616.1099999999997 +2017-10-17,2619.8599999999997 +2017-10-18,2601.3599999999997 +2017-10-19,2634.3599999999997 +2017-10-20,2616.8599999999997 +2017-10-23,2617.3599999999997 +2017-10-24,2636.1099999999997 +2017-10-25,2667.6099999999997 +2017-10-26,2671.8599999999997 +2017-10-27,2648.3599999999997 +2017-10-30,2641.3599999999997 +2017-10-31,2638.3599999999997 +2017-11-01,2663.6099999999997 +2017-11-02,2651.3599999999997 +2017-11-03,2662.1099999999997 +2017-11-06,2647.3599999999997 +2017-11-07,2607.6099999999997 +2017-11-08,2584.1099999999997 +2017-11-09,2567.8599999999997 +2017-11-10,2575.8599999999997 +2017-11-13,2582.8599999999997 +2017-11-14,2556.1099999999997 +2017-11-15,2580.1099999999997 +2017-11-16,2576.1099999999997 +2017-11-17,2578.1099999999997 +2017-11-20,2559.6099999999997 +2017-11-21,2555.8599999999997 +2017-11-22,2580.6099999999997 +2017-11-23,2586.8599999999997 +2017-11-24,2605.8599999999997 +2017-11-27,2608.1099999999997 +2017-11-28,2575.1099999999997 +2017-11-29,2540.3599999999997 +2017-11-30,2519.3599999999997 +2017-12-01,2545.6099999999997 +2017-12-04,2539.3599999999997 +2017-12-05,2522.6099999999997 +2017-12-06,2489.6099999999997 +2017-12-07,2480.3599999999997 +2017-12-08,2480.6099999999997 +2017-12-11,2491.1099999999997 +2017-12-12,2485.3599999999997 +2017-12-13,2478.1099999999997 +2017-12-14,2518.6099999999997 +2017-12-15,2535.3599999999997 +2017-12-18,2542.6099999999997 +2017-12-19,2567.6099999999997 +2017-12-20,2590.8599999999997 +2017-12-21,2617.3599999999997 +2017-12-22,2664.3599999999997 +2017-12-27,2724.8599999999997 +2017-12-28,2756.6099999999997 +2017-12-29,2739.6099999999997 +2018-01-02,2735.1099999999997 +2018-01-03,2696.6099999999997 +2018-01-04,2718.1099999999997 +2018-01-05,2669.8599999999997 +2018-01-08,2641.1099999999997 +2018-01-09,2617.6099999999997 +2018-01-10,2647.1099999999997 +2018-01-11,2640.3599999999997 +2018-01-12,2678.8599999999997 +2018-01-15,2691.8599999999997 +2018-01-16,2653.6099999999997 +2018-01-17,2657.8599999999997 +2018-01-18,2707.6099999999997 +2018-01-19,2686.6099999999997 +2018-01-22,2714.1099999999997 +2018-01-23,2694.1099999999997 +2018-01-24,2714.1099999999997 +2018-01-25,2704.8599999999997 +2018-01-26,2720.8599999999997 +2018-01-29,2687.6099999999997 +2018-01-30,2669.8599999999997 +2018-01-31,2682.3599999999997 +2018-02-01,2687.6099999999997 +2018-02-02,2672.3599999999997 +2018-02-05,2672.8599999999997 +2018-02-06,2630.8599999999997 +2018-02-07,2619.8599999999997 +2018-02-08,2632.8599999999997 +2018-02-09,2585.8599999999997 +2018-02-12,2587.8599999999997 +2018-02-13,2599.8599999999997 +2018-02-14,2638.6099999999997 +2018-02-15,2625.6099999999997 +2018-02-16,2670.8599999999997 +2018-02-19,2678.3599999999997 +2018-02-20,2649.3599999999997 +2018-02-21,2665.1099999999997 +2018-02-22,2647.6099999999997 +2018-02-23,2600.8599999999997 +2018-02-26,2598.3599999999997 +2018-02-27,2606.8599999999997 +2018-02-28,2593.8599999999997 +2018-03-01,2608.1099999999997 +2018-03-02,2609.6099999999997 +2018-03-05,2605.3599999999997 +2018-03-06,2605.1099999999997 +2018-03-07,2553.8599999999997 +2018-03-08,2562.8599999999997 +2018-03-09,2576.8599999999997 +2018-03-12,2546.8599999999997 +2018-03-13,2559.3599999999997 +2018-03-14,2545.3599999999997 +2018-03-15,2540.3599999999997 +2018-03-16,2541.1099999999997 +2018-03-19,2544.1099999999997 +2018-03-20,2531.1099999999997 +2018-03-21,2536.8599999999997 +2018-03-22,2529.6099999999997 +2018-03-23,2504.8599999999997 +2018-03-26,2504.8599999999997 +2018-03-27,2496.6099999999997 +2018-03-28,2479.3599999999997 +2018-03-29,2457.8599999999997 +2018-04-03,2430.8599999999997 +2018-04-04,2442.3599999999997 +2018-04-05,2459.8599999999997 +2018-04-06,2494.6099999999997 +2018-04-09,2597.6099999999997 +2018-04-10,2659.8599999999997 +2018-04-11,2709.6099999999997 +2018-04-12,2795.6099999999997 +2018-04-13,2745.6099999999997 +2018-04-16,2862.6099999999997 +2018-04-17,2866.6099999999997 +2018-04-18,2999.6099999999997 +2018-04-19,2951.1099999999997 +2018-04-20,2936.6099999999997 +2018-04-23,2753.6099999999997 +2018-04-24,2682.1099999999997 +2018-04-25,2700.1099999999997 +2018-04-26,2734.1099999999997 +2018-04-27,2681.1099999999997 +2018-04-30,2719.6099999999997 +2018-05-01,2722.6099999999997 +2018-05-02,2787.1099999999997 +2018-05-03,2736.6099999999997 +2018-05-04,2833.6099999999997 +2018-05-08,2845.1099999999997 +2018-05-09,2839.6099999999997 +2018-05-10,2800.6099999999997 +2018-05-11,2752.1099999999997 +2018-05-14,2789.1099999999997 +2018-05-15,2802.6099999999997 +2018-05-16,2806.1099999999997 +2018-05-17,2774.6099999999997 +2018-05-18,2742.1099999999997 +2018-05-21,2755.1099999999997 +2018-05-22,2740.3599999999997 +2018-05-23,2741.1099999999997 +2018-05-24,2757.1099999999997 +2018-05-25,2733.1099999999997 +2018-05-29,2744.3599999999997 +2018-05-30,2740.1099999999997 +2018-05-31,2763.6099999999997 +2018-06-01,2776.6099999999997 +2018-06-04,2787.1099999999997 +2018-06-05,2783.6099999999997 +2018-06-06,2817.1099999999997 +2018-06-07,2783.8599999999997 +2018-06-08,2771.6099999999997 +2018-06-11,2773.6099999999997 +2018-06-12,2775.1099999999997 +2018-06-13,2747.8599999999997 +2018-06-14,2728.3599999999997 +2018-06-15,2675.6099999999997 +2018-06-18,2690.3599999999997 +2018-06-19,2641.3599999999997 +2018-06-20,2636.6099999999997 +2018-06-21,2650.1099999999997 +2018-06-22,2645.8599999999997 +2018-06-25,2625.6099999999997 +2018-06-26,2626.8599999999997 +2018-06-27,2645.1099999999997 +2018-06-28,2623.8599999999997 +2018-06-29,2601.1099999999997 +2018-07-02,2565.1099999999997 +2018-07-03,2546.1099999999997 +2018-07-04,2554.6099999999997 +2018-07-05,2545.6099999999997 +2018-07-06,2545.3599999999997 +2018-07-09,2585.1099999999997 +2018-07-10,2553.6099999999997 +2018-07-11,2523.1099999999997 +2018-07-12,2504.3599999999997 +2018-07-13,2493.3599999999997 +2018-07-16,2517.3599999999997 +2018-07-17,2494.6099999999997 +2018-07-18,2489.8599999999997 +2018-07-19,2464.3599999999997 +2018-07-20,2497.8599999999997 +2018-07-23,2534.8599999999997 +2018-07-24,2549.6099999999997 +2018-07-25,2527.3599999999997 +2018-07-26,2533.1099999999997 +2018-07-27,2537.6099999999997 +2018-07-30,2558.8599999999997 +2018-07-31,2544.8599999999997 +2018-08-01,2514.6099999999997 +2018-08-02,2497.3599999999997 +2018-08-03,2489.1099999999997 +2018-08-06,2503.6099999999997 +2018-08-07,2499.1099999999997 +2018-08-08,2569.6099999999997 +2018-08-09,2543.6099999999997 +2018-08-10,2569.6099999999997 +2018-08-13,2548.1099999999997 +2018-08-14,2532.6099999999997 +2018-08-15,2485.1099999999997 +2018-08-16,2507.6099999999997 +2018-08-17,2489.8599999999997 +2018-08-20,2515.3599999999997 +2018-08-21,2513.3599999999997 +2018-08-22,2524.1099999999997 +2018-08-23,2534.6099999999997 +2018-08-24,2554.8599999999997 +2018-08-28,2592.6099999999997 +2018-08-29,2630.8599999999997 +2018-08-30,2591.8599999999997 +2018-08-31,2582.8599999999997 +2018-09-03,2553.3599999999997 +2018-09-04,2518.1099999999997 +2018-09-05,2523.6099999999997 +2018-09-06,2493.3599999999997 +2018-09-07,2523.3599999999997 +2018-09-10,2547.8599999999997 +2018-09-11,2496.3599999999997 +2018-09-12,2515.6099999999997 +2018-09-13,2516.1099999999997 +2018-09-14,2494.6099999999997 +2018-09-17,2483.1099999999997 +2018-09-18,2484.8599999999997 +2018-09-19,2476.3599999999997 +2018-09-20,2497.3599999999997 +2018-09-21,2549.3599999999997 +2018-09-24,2516.8599999999997 +2018-09-25,2529.3599999999997 +2018-09-26,2527.8599999999997 +2018-09-27,2491.8599999999997 +2018-09-28,2526.8599999999997 +2018-10-01,2549.8599999999997 +2018-10-02,2581.3599999999997 +2018-10-03,2672.8599999999997 +2018-10-04,2637.3599999999997 +2018-10-05,2595.8599999999997 +2018-10-08,2532.8599999999997 +2018-10-09,2520.8599999999997 +2018-10-10,2512.3599999999997 +2018-10-11,2484.3599999999997 +2018-10-12,2504.8599999999997 +2018-10-15,2491.3599999999997 +2018-10-16,2501.3599999999997 +2018-10-17,2493.8599999999997 +2018-10-18,2485.8599999999997 +2018-10-19,2472.3599999999997 +2018-10-22,2472.8599999999997 +2018-10-23,2460.1099999999997 +2018-10-24,2455.1099999999997 +2018-10-25,2447.8599999999997 +2018-10-26,2454.6099999999997 +2018-10-29,2437.1099999999997 +2018-10-30,2421.3599999999997 +2018-10-31,2408.8599999999997 +2018-11-01,2421.8599999999997 +2018-11-02,2429.8599999999997 +2018-11-05,2429.3599999999997 +2018-11-06,2405.6099999999997 +2018-11-07,2440.6099999999997 +2018-11-08,2445.3599999999997 +2018-11-09,2408.8599999999997 +2018-11-12,2394.3599999999997 +2018-11-13,2386.8599999999997 +2018-11-14,2393.6099999999997 +2018-11-15,2377.8599999999997 +2018-11-16,2388.3599999999997 +2018-11-19,2381.3599999999997 +2018-11-20,2389.6099999999997 +2018-11-21,2404.6099999999997 +2018-11-22,2397.6099999999997 +2018-11-23,2398.6099999999997 +2018-11-26,2399.3599999999997 +2018-11-27,2377.8599999999997 +2018-11-28,2380.6099999999997 +2018-11-29,2391.1099999999997 +2018-11-30,2410.6099999999997 +2018-12-03,2425.6099999999997 +2018-12-04,2425.3599999999997 +2018-12-05,2420.6099999999997 +2018-12-06,2386.8599999999997 +2018-12-07,2403.3599999999997 +2018-12-10,2383.8599999999997 +2018-12-11,2384.6099999999997 +2018-12-12,2384.3599999999997 +2018-12-13,2376.1099999999997 +2018-12-14,2369.3599999999997 +2018-12-17,2385.6099999999997 +2018-12-18,2367.1099999999997 +2018-12-19,2369.3599999999997 +2018-12-20,2354.8599999999997 +2018-12-21,2353.1099999999997 +2018-12-24,2337.1099999999997 +2018-12-27,2294.8599999999997 +2018-12-28,2287.8599999999997 +2018-12-31,2289.6099999999997 +2019-01-02,2240.6099999999997 +2019-01-03,2284.1099999999997 +2019-01-04,2316.3599999999997 +2019-01-07,2327.8599999999997 +2019-01-08,2312.1099999999997 +2019-01-09,2300.1099999999997 +2019-01-10,2307.6099999999997 +2019-01-11,2280.6099999999997 +2019-01-14,2269.8599999999997 +2019-01-15,2290.8599999999997 +2019-01-16,2303.3599999999997 +2019-01-17,2303.6099999999997 +2019-01-18,2319.6099999999997 +2019-01-21,2298.1099999999997 +2019-01-22,2331.1099999999997 +2019-01-23,2356.8599999999997 +2019-01-24,2336.3599999999997 +2019-01-25,2365.3599999999997 +2019-01-28,2310.1099999999997 +2019-01-29,2334.1099999999997 +2019-01-30,2351.3599999999997 +2019-01-31,2352.1099999999997 +2019-02-01,2324.1099999999997 +2019-02-04,2361.1099999999997 +2019-02-05,2363.3599999999997 +2019-02-06,2347.1099999999997 +2019-02-07,2333.6099999999997 +2019-02-08,2320.3599999999997 +2019-02-11,2318.3599999999997 +2019-02-12,2297.1099999999997 +2019-02-13,2295.6099999999997 +2019-02-14,2285.3599999999997 +2019-02-15,2294.1099999999997 +2019-02-18,2292.1099999999997 +2019-02-19,2293.3599999999997 +2019-02-20,2307.3599999999997 +2019-02-21,2345.1099999999997 +2019-02-22,2351.6099999999997 +2019-02-25,2344.1099999999997 +2019-02-26,2348.1099999999997 +2019-02-27,2359.1099999999997 +2019-02-28,2348.8599999999997 +2019-03-01,2356.1099999999997 +2019-03-04,2311.3599999999997 +2019-03-05,2309.6099999999997 +2019-03-06,2301.3599999999997 +2019-03-07,2299.3599999999997 +2019-03-08,2307.3599999999997 +2019-03-11,2279.8599999999997 +2019-03-12,2306.6099999999997 +2019-03-13,2338.3599999999997 +2019-03-14,2336.1099999999997 +2019-03-15,2330.3599999999997 +2019-03-18,2353.6099999999997 +2019-03-19,2379.3599999999997 +2019-03-20,2370.6099999999997 +2019-03-21,2331.6099999999997 +2019-03-22,2334.8599999999997 +2019-03-25,2312.1099999999997 +2019-03-26,2319.3599999999997 +2019-03-27,2342.8599999999997 +2019-03-28,2334.1099999999997 +2019-03-29,2342.1099999999997 +2019-04-01,2326.6099999999997 +2019-04-02,2315.6099999999997 +2019-04-03,2321.8599999999997 +2019-04-04,2320.6099999999997 +2019-04-05,2315.1099999999997 +2019-04-08,2294.6099999999997 +2019-04-09,2301.6099999999997 +2019-04-10,2288.1099999999997 +2019-04-11,2284.3599999999997 +2019-04-12,2287.1099999999997 +2019-04-15,2288.6099999999997 +2019-04-16,2281.3599999999997 +2019-04-17,2276.3599999999997 +2019-04-18,2293.8599999999997 +2019-04-23,2291.1099999999997 +2019-04-24,2297.6099999999997 +2019-04-25,2282.6099999999997 +2019-04-26,2261.1099999999997 +2019-04-29,2247.1099999999997 +2019-04-30,2216.6099999999997 +2019-05-01,2234.6099999999997 +2019-05-02,2234.3599999999997 +2019-05-03,2213.3599999999997 +2019-05-07,2232.6099999999997 +2019-05-08,2213.1099999999997 +2019-05-09,2214.8599999999997 +2019-05-10,2224.1099999999997 +2019-05-13,2223.8599999999997 +2019-05-14,2259.1099999999997 +2019-05-15,2269.6099999999997 +2019-05-16,2274.8599999999997 +2019-05-17,2251.6099999999997 +2019-05-20,2210.3599999999997 +2019-05-21,2208.6099999999997 +2019-05-22,2191.3599999999997 +2019-05-23,2209.6099999999997 +2019-05-24,2212.8599999999997 +2019-05-28,2219.1099999999997 +2019-05-29,2207.1099999999997 +2019-05-30,2194.8599999999997 +2019-05-31,2208.6099999999997 +2019-06-03,2189.3599999999997 +2019-06-04,2197.8599999999997 +2019-06-05,2182.1099999999997 +2019-06-06,2186.1099999999997 +2019-06-07,2173.6099999999997 +2019-06-10,2183.8599999999997 +2019-06-11,2187.1099999999997 +2019-06-12,2198.1099999999997 +2019-06-13,2194.3599999999997 +2019-06-14,2171.8599999999997 +2019-06-17,2164.6099999999997 +2019-06-18,2187.6099999999997 +2019-06-19,2193.1099999999997 +2019-06-20,2190.6099999999997 +2019-06-21,2176.6099999999997 +2019-06-24,2202.1099999999997 +2019-06-25,2223.3599999999997 +2019-06-26,2228.8599999999997 +2019-06-27,2198.6099999999997 +2019-06-28,2208.1099999999997 +2019-07-01,2200.6099999999997 +2019-07-02,2187.6099999999997 +2019-07-03,2195.3599999999997 +2019-07-04,2212.3599999999997 +2019-07-05,2208.3599999999997 +2019-07-08,2214.1099999999997 +2019-07-09,2227.8599999999997 +2019-07-10,2256.3599999999997 +2019-07-11,2231.3599999999997 +2019-07-12,2226.1099999999997 +2019-07-15,2247.6099999999997 +2019-07-16,2255.1099999999997 +2019-07-17,2252.8599999999997 +2019-07-18,2259.1099999999997 +2019-07-19,2251.1099999999997 +2019-07-22,2216.6099999999997 +2019-07-23,2215.6099999999997 +2019-07-24,2225.1099999999997 +2019-07-25,2225.1099999999997 +2019-07-26,2202.8599999999997 +2019-07-29,2211.1099999999997 +2019-07-30,2202.1099999999997 +2019-07-31,2198.1099999999997 +2019-08-01,2178.3599999999997 +2019-08-02,2167.1099999999997 +2019-08-05,2159.1099999999997 +2019-08-06,2154.1099999999997 +2019-08-07,2138.8599999999997 +2019-08-08,2171.8599999999997 +2019-08-09,2164.6099999999997 +2019-08-12,2162.8599999999997 +2019-08-13,2177.8599999999997 +2019-08-14,2167.8599999999997 +2019-08-15,2174.3599999999997 +2019-08-16,2184.1099999999997 +2019-08-19,2186.8599999999997 +2019-08-20,2175.3599999999997 +2019-08-21,2173.3599999999997 +2019-08-22,2159.8599999999997 +2019-08-23,2164.1099999999997 +2019-08-27,2154.1099999999997 +2019-08-28,2137.1099999999997 +2019-08-29,2143.6099999999997 +2019-08-30,2144.1099999999997 +2019-09-02,2139.8599999999997 +2019-09-03,2143.6099999999997 +2019-09-04,2165.6099999999997 +2019-09-05,2174.6099999999997 +2019-09-06,2181.6099999999997 +2019-09-09,2190.1099999999997 +2019-09-10,2211.6099999999997 +2019-09-11,2215.6099999999997 +2019-09-12,2192.3599999999997 +2019-09-13,2197.8599999999997 +2019-09-16,2181.1099999999997 +2019-09-17,2181.3599999999997 +2019-09-18,2173.8599999999997 +2019-09-19,2194.6099999999997 +2019-09-20,2191.8599999999997 +2019-09-23,2182.8599999999997 +2019-09-24,2158.8599999999997 +2019-09-25,2146.8599999999997 +2019-09-26,2133.1099999999997 +2019-09-27,2130.3599999999997 +2019-09-30,2114.8599999999997 +2019-10-01,2132.6099999999997 +2019-10-02,2096.3599999999997 +2019-10-03,2110.8599999999997 +2019-10-04,2113.1099999999997 +2019-10-07,2142.6099999999997 +2019-10-08,2147.3599999999997 +2019-10-09,2139.8599999999997 +2019-10-10,2147.8599999999997 +2019-10-11,2114.6099999999997 +2019-10-14,2111.8599999999997 +2019-10-15,2120.6099999999997 +2019-10-16,2125.6099999999997 +2019-10-17,2126.1099999999997 +2019-10-18,2136.6099999999997 +2019-10-21,2125.1099999999997 +2019-10-22,2114.6099999999997 +2019-10-23,2125.8599999999997 +2019-10-24,2120.1099999999997 +2019-10-25,2125.1099999999997 +2019-10-28,2132.8599999999997 +2019-10-29,2153.3599999999997 +2019-10-30,2157.6099999999997 +2019-10-31,2152.6099999999997 +2019-11-01,2184.6099999999997 +2019-11-04,2213.6099999999997 +2019-11-05,2209.3599999999997 +2019-11-06,2208.1099999999997 +2019-11-07,2211.8599999999997 +2019-11-08,2205.3599999999997 +2019-11-11,2173.3599999999997 +2019-11-12,2172.1099999999997 +2019-11-13,2159.1099999999997 +2019-11-14,2134.3599999999997 +2019-11-15,2150.1099999999997 +2019-11-18,2131.6099999999997 +2019-11-19,2123.8599999999997 +2019-11-20,2134.1099999999997 +2019-11-21,2127.1099999999997 +2019-11-22,2132.6099999999997 +2019-11-25,2128.1099999999997 +2019-11-26,2145.1099999999997 +2019-11-27,2156.8599999999997 +2019-11-28,2144.8599999999997 +2019-11-29,2164.1099999999997 +2019-12-02,2184.1099999999997 +2019-12-03,2159.1099999999997 +2019-12-04,2150.8599999999997 +2019-12-05,2138.8599999999997 +2019-12-06,2155.6099999999997 +2019-12-09,2146.3599999999997 +2019-12-10,2144.1099999999997 +2019-12-11,2149.6099999999997 +2019-12-12,2163.8599999999997 +2019-12-13,2156.6099999999997 +2019-12-16,2166.6099999999997 +2019-12-17,2152.3599999999997 +2019-12-18,2164.8599999999997 +2019-12-19,2186.1099999999997 +2019-12-20,2188.8599999999997 +2019-12-23,2192.8599999999997 +2019-12-24,2204.3599999999997 +2019-12-27,2214.8599999999997 +2019-12-30,2214.6099999999997 +2019-12-31,2196.3599999999997 +2020-01-02,2189.8599999999997 +2020-01-03,2207.8599999999997 +2020-01-06,2215.8599999999997 +2020-01-07,2198.6099999999997 +2020-01-08,2181.8599999999997 +2020-01-09,2184.8599999999997 +2020-01-10,2186.6099999999997 +2020-01-13,2177.3599999999997 +2020-01-14,2188.1099999999997 +2020-01-15,2179.8599999999997 +2020-01-16,2192.3599999999997 +2020-01-17,2184.8599999999997 +2020-01-20,2192.6099999999997 +2020-01-21,2205.3599999999997 +2020-01-22,2190.3599999999997 +2020-01-23,2174.8599999999997 +2020-01-24,2160.6099999999997 +2020-01-27,2143.6099999999997 +2020-01-28,2130.3599999999997 +2020-01-29,2115.8599999999997 +2020-01-30,2108.3599999999997 +2020-01-31,2098.6099999999997 +2020-02-03,2061.1099999999997 +2020-02-04,2059.8599999999997 +2020-02-05,2091.3599999999997 +2020-02-06,2110.6099999999997 +2020-02-07,2098.8599999999997 +2020-02-10,2074.1099999999997 +2020-02-11,2107.1099999999997 +2020-02-12,2109.6099999999997 +2020-02-13,2119.8599999999997 +2020-02-14,2093.8599999999997 +2020-02-17,2092.8599999999997 +2020-02-18,2092.1099999999997 +2020-02-19,2093.1099999999997 +2020-02-20,2086.8599999999997 +2020-02-21,2090.1099999999997 +2020-02-24,2075.6099999999997 +2020-02-25,2082.1099999999997 +2020-02-26,2073.8599999999997 +2020-02-27,2068.1099999999997 +2020-02-28,2073.6099999999997 +2020-03-02,2097.3599999999997 +2020-03-03,2101.3599999999997 +2020-03-04,2104.6099999999997 +2020-03-05,2098.1099999999997 +2020-03-06,2063.1099999999997 +2020-03-09,2064.6099999999997 +2020-03-10,2074.8599999999997 +2020-03-11,2053.1099999999997 +2020-03-12,2033.8599999999997 +2020-03-13,2058.1099999999997 +2020-03-16,2053.3599999999997 +2020-03-17,2029.1099999999997 +2020-03-18,2028.1099999999997 +2020-03-19,2008.1099999999997 +2020-03-20,1959.8599999999997 +2020-03-23,1932.6099999999997 +2020-03-24,1919.8599999999997 +2020-03-25,1910.8599999999997 +2020-03-26,1909.3599999999997 +2020-03-27,1918.6099999999997 +2020-03-30,1901.1099999999997 +2020-03-31,1895.8599999999997 +2020-04-01,1869.3599999999997 +2020-04-02,1860.6099999999997 +2020-04-03,1851.3599999999997 +2020-04-06,1840.8599999999997 +2020-04-07,1845.8599999999997 +2020-04-08,1831.6099999999997 +2020-04-09,1845.8599999999997 +2020-04-14,1869.8599999999997 +2020-04-15,1873.8599999999997 +2020-04-16,1878.3599999999997 +2020-04-17,1872.8599999999997 +2020-04-20,1868.1099999999997 +2020-04-21,1855.1099999999997 +2020-04-22,1880.1099999999997 +2020-04-23,1876.1099999999997 +2020-04-24,1879.6099999999997 +2020-04-27,1871.1099999999997 +2020-04-28,1866.3599999999997 +2020-04-29,1866.6099999999997 +2020-04-30,1854.3599999999997 +2020-05-01,1845.8599999999997 +2020-05-04,1840.3599999999997 +2020-05-05,1840.8599999999997 +2020-05-06,1835.3599999999997 +2020-05-07,1840.6099999999997 +2020-05-11,1852.3599999999997 +2020-05-12,1831.6099999999997 +2020-05-13,1833.3599999999997 +2020-05-14,1827.9099999999996 +2020-05-15,1815.1099999999997 +2020-05-18,1849.1099999999997 +2020-05-19,1845.1099999999997 +2020-05-20,1866.6099999999997 +2020-05-21,1874.6099999999997 +2020-05-22,1860.1099999999997 +2020-05-26,1872.1099999999997 +2020-05-27,1877.3599999999997 +2020-05-28,1889.3599999999997 +2020-05-29,1899.8599999999997 +2020-06-01,1886.1099999999997 +2020-06-02,1897.1099999999997 +2020-06-03,1917.8599999999997 +2020-06-04,1919.6099999999997 +2020-06-05,1940.3599999999997 +2020-06-08,1952.3599999999997 +2020-06-09,1952.8599999999997 +2020-06-10,1975.6099999999997 +2020-06-11,1947.8599999999997 +2020-06-12,1930.3599999999997 +2020-06-15,1921.4099999999996 +2020-06-16,1942.6099999999997 +2020-06-17,1952.6099999999997 +2020-06-18,1951.3599999999997 +2020-06-19,1936.1099999999997 +2020-06-22,1945.8599999999997 +2020-06-23,1937.6099999999997 +2020-06-24,1918.3599999999997 +2020-06-25,1912.3599999999997 +2020-06-26,1944.1099999999997 +2020-06-29,1949.8599999999997 +2020-06-30,1960.6099999999997 +2020-07-01,1961.3599999999997 +2020-07-02,1961.1099999999997 +2020-07-03,1953.6099999999997 +2020-07-06,1971.6099999999997 +2020-07-07,1970.6099999999997 +2020-07-08,2001.3599999999997 +2020-07-09,2000.1099999999997 +2020-07-10,2023.1099999999997 +2020-07-13,2024.1099999999997 +2020-07-14,2022.6099999999997 +2020-07-15,2017.6099999999997 +2020-07-16,2003.6099999999997 +2020-07-17,1994.3599999999997 +2020-07-20,1996.6099999999997 +2020-07-21,2029.1099999999997 +2020-07-22,2025.3599999999997 +2020-07-23,2034.1099999999997 +2020-07-24,2032.3599999999997 +2020-07-27,2038.6099999999997 +2020-07-28,2053.6099999999997 +2020-07-29,2053.8599999999997 +2020-07-30,2049.1099999999997 +2020-07-31,2040.8599999999997 +2020-08-03,2078.8599999999997 +2020-08-04,2096.8599999999997 +2020-08-05,2093.6099999999997 +2020-08-06,2103.8599999999997 +2020-08-07,2097.8599999999997 +2020-08-10,2113.1099999999997 +2020-08-11,2112.41 +2020-08-12,2112.6099999999997 +2020-08-13,2087.8599999999997 +2020-08-14,2070.3599999999997 +2020-08-17,2078.6099999999997 +2020-08-18,2095.3599999999997 +2020-08-19,2117.1099999999997 +2020-08-20,2110.8599999999997 +2020-08-21,2085.3599999999997 +2020-08-24,2089.22 +2020-08-25,2093.3599999999997 +2020-08-26,2097.1099999999997 +2020-08-27,2098.1099999999997 +2020-08-28,2118.3599999999997 +2020-09-01,2134.3599999999997 +2020-09-02,2102.7099999999996 +2020-09-03,2096.6099999999997 +2020-09-04,2102.8099999999995 +2020-09-07,2112.7299999999996 +2020-09-08,2106.3599999999997 +2020-09-09,2097.6099999999997 +2020-09-10,2103.0099999999998 +2020-09-11,2088.06 +2020-09-14,2112.1099999999997 +2020-09-15,2100.3599999999997 +2020-09-16,2106.2099999999996 +2020-09-17,2091.6099999999997 +2020-09-18,2103.3599999999997 +2020-09-21,2089.3599999999997 +2020-09-22,2086.4099999999994 +2020-09-23,2064.12 +2020-09-24,2049.8599999999997 +2020-09-25,2058.8599999999997 +2020-09-28,2085.6099999999997 +2020-09-29,2092.6099999999997 +2020-09-30,2073.8599999999997 +2020-10-01,2046.1099999999997 +2020-10-02,2074.8599999999997 +2020-10-05,2084.3599999999997 +2020-10-06,2076.1099999999997 +2020-10-07,2095.8599999999997 +2020-10-08,2117.1099999999997 +2020-10-09,2155.1099999999997 +2020-10-12,2170.6099999999997 +2020-10-13,2171.6099999999997 +2020-10-14,2161.6099999999997 +2020-10-15,2161.6099999999997 +2020-10-16,2177.8599999999997 +2020-10-19,2159.3099999999995 +2020-10-20,2140.1099999999997 +2020-10-21,2149.6099999999997 +2020-10-22,2152.8599999999997 +2020-10-23,2149.5599999999995 +2020-10-26,2133.9199999999996 +2020-10-27,2128.8599999999997 +2020-10-28,2117.3599999999997 +2020-10-29,2115.6099999999997 +2020-10-30,2163.1099999999997 +2020-11-02,2180.1099999999997 +2020-11-03,2219.8599999999997 +2020-11-04,2221.6099999999997 +2020-11-05,2209.1099999999997 +2020-11-06,2212.3599999999997 +2020-11-09,2202.8599999999997 +2020-11-10,2216.6099999999997 +2020-11-11,2226.6099999999997 +2020-11-12,2238.3599999999997 +2020-11-13,2240.8599999999997 +2020-11-16,2259.8599999999997 +2020-11-17,2285.6099999999997 +2020-11-18,2308.8599999999997 +2020-11-19,2303.6099999999997 +2020-11-20,2303.6099999999997 +2020-11-23,2282.2599999999998 +2020-11-24,2295.1099999999997 +2020-11-25,2277.6099999999997 +2020-11-26,2283.3599999999997 +2020-11-27,2308.1099999999997 +2020-11-30,2355.6099999999997 +2020-12-01,2374.3599999999997 +2020-12-02,2365.0099999999998 +2020-12-03,2337.6099999999997 +2020-12-04,2352.8599999999997 +2020-12-07,2322.1099999999997 +2020-12-08,2295.8599999999997 +2020-12-09,2342.6099999999997 +2020-12-10,2366.8599999999997 +2020-12-11,2329.0099999999998 +2020-12-14,2352.9599999999996 +2020-12-15,2333.8599999999997 +2020-12-16,2339.8599999999997 +2020-12-17,2357.8599999999997 +2020-12-18,2361.8599999999997 +2020-12-21,2325.1099999999997 +2020-12-22,2298.3599999999997 +2020-12-23,2311.3599999999997 +2020-12-24,2337.1099999999997 +2020-12-29,2297.6099999999997 +2020-12-30,2306.7299999999996 +2020-12-31,2285.6099999999997 +2021-01-04,2336.8599999999997 +2021-01-05,2346.3599999999997 +2021-01-06,2343.8599999999997 +2021-01-07,2341.1099999999997 +2021-01-08,2326.6099999999997 +2021-01-11,2314.1099999999997 +2021-01-12,2324.2099999999996 +2021-01-13,2317.3599999999997 +2021-01-14,2309.1099999999997 +2021-01-15,2294.1099999999997 +2021-01-18,2273.3599999999997 +2021-01-19,2265.1599999999994 +2021-01-20,2281.31 +2021-01-21,2298.6099999999997 +2021-01-22,2296.6099999999997 +2021-01-25,2314.4399999999996 +2021-01-26,2321.8599999999997 +2021-01-27,2291.6099999999997 +2021-01-28,2283.4599999999996 +2021-01-29,2275.99 +2021-02-01,2267.1099999999997 +2021-02-02,2269.8599999999997 +2021-02-03,2271.1099999999997 +2021-02-04,2291.1099999999997 +2021-02-05,2313.2599999999998 +2021-02-08,2325.7099999999996 +2021-02-09,2351.3599999999997 +2021-02-10,2376.45 +2021-02-11,2376.1099999999997 +2021-02-12,2385.6099999999997 +2021-02-15,2378.3599999999997 +2021-02-16,2380.6099999999997 +2021-02-17,2408.91 +2021-02-18,2430.74 +2021-02-19,2423.8599999999997 +2021-02-22,2458.1099999999997 +2021-02-23,2437.1099999999997 +2021-02-24,2475.1099999999997 +2021-02-25,2526.7099999999996 +2021-02-26,2443.6099999999997 +2021-03-01,2417.3599999999997 +2021-03-02,2500.8599999999997 +2021-03-03,2487.8599999999997 +2021-03-04,2441.1099999999997 +2021-03-05,2463.6099999999997 +2021-03-08,2457.6099999999997 +2021-03-09,2454.6099999999997 +2021-03-10,2453.8599999999997 +2021-03-11,2463.1099999999997 +2021-03-12,2456.6099999999997 +2021-03-15,2503.1099999999997 +2021-03-16,2488.3599999999997 +2021-03-17,2513.3599999999997 +2021-03-18,2500.3099999999995 +2021-03-19,2551.1099999999997 +2021-03-22,2557.3599999999997 +2021-03-23,2503.7599999999998 +2021-03-24,2543.3599999999997 +2021-03-25,2530.3599999999997 +2021-03-26,2582.8599999999997 +2021-03-29,2549.1099999999997 +2021-03-30,2513.1099999999997 +2021-03-31,2492.1099999999997 +2021-04-01,2505.1099999999997 +2021-04-06,2546.8599999999997 +2021-04-07,2538.66 +2021-04-08,2561.22 +2021-04-09,2542.1099999999997 +2021-04-12,2539.3599999999997 +2021-04-13,2570.8599999999997 +2021-04-14,2601.0599999999995 +2021-04-15,2615.8599999999997 +2021-04-16,2591.6099999999997 +2021-04-19,2606.7599999999998 +2021-04-20,2586.3599999999997 +2021-04-21,2643.1099999999997 +2021-04-22,2642.1099999999997 +2021-04-23,2643.1099999999997 +2021-04-26,2682.1099999999997 +2021-04-27,2673.8099999999995 +2021-04-28,2675.9599999999996 +2021-04-29,2693.6099999999997 +2021-04-30,2672.8599999999997 +2021-05-04,2703.1099999999997 +2021-05-05,2719.1099999999997 +2021-05-06,2762.5599999999995 +2021-05-07,2813.8099999999995 +2021-05-10,2803.9599999999996 +2021-05-11,2792.8599999999997 +2021-05-12,2751.64 +2021-05-13,2721.8599999999997 +2021-05-14,2732.6099999999997 +2021-05-17,2768.5599999999995 +2021-05-18,2747.3599999999997 +2021-05-19,2684.3599999999997 +2021-05-20,2664.7599999999998 +2021-05-21,2638.8599999999997 +2021-05-24,2654.6099999999997 +2021-05-25,2638.66 +2021-05-26,2668.1099999999997 +2021-05-27,2747.6099999999997 +2021-05-28,2749.62 +2021-06-01,2734.8099999999995 +2021-06-02,2709.7099999999996 +2021-06-03,2670.2999999999993 +2021-06-04,2719.8099999999995 +2021-06-07,2689.3099999999995 +2021-06-08,2717.3099999999995 +2021-06-09,2723.6099999999997 +2021-06-10,2741.5599999999995 +2021-06-11,2729.0099999999993 +2021-06-14,2758.0599999999995 +2021-06-15,2731.3099999999995 +2021-06-16,2734.0599999999995 +2021-06-17,2664.8099999999995 +2021-06-18,2650.3099999999995 +2021-06-21,2667.3099999999995 +2021-06-22,2687.5599999999995 +2021-06-23,2702.0599999999995 +2021-06-24,2704.5599999999995 +2021-06-25,2753.0599999999995 +2021-06-28,2757.0599999999995 +2021-06-29,2820.0599999999995 +2021-06-30,2791.8099999999995 +2021-07-01,2778.5599999999995 +2021-07-02,2829.8099999999995 +2021-07-05,2823.5599999999995 +2021-07-06,2796.3099999999995 +2021-07-07,2764.5599999999995 +2021-07-08,2706.3099999999995 +2021-07-09,2765.3099999999995 +2021-07-12,2754.8099999999995 +2021-07-13,2802.3099999999995 +2021-07-14,2791.1099999999997 +2021-07-15,2783.8099999999995 +2021-07-16,2754.3099999999995 +2021-07-19,2690.3099999999995 +2021-07-20,2731.7599999999993 +2021-07-21,2719.8099999999995 +2021-07-22,2749.3099999999995 +2021-07-23,2769.4099999999994 +2021-07-26,2784.4599999999996 +2021-07-27,2759.3099999999995 +2021-07-28,2809.3099999999995 +2021-07-29,2870.8099999999995 +2021-07-30,2862.8099999999995 +2021-08-02,2882.8099999999995 +2021-08-03,2853.5099999999993 +2021-08-04,2834.0599999999995 +2021-08-05,2855.0599999999995 +2021-08-06,2844.5599999999995 +2021-08-09,2815.3099999999995 +2021-08-10,2839.3099999999995 +2021-08-11,2851.0599999999995 +2021-08-12,2847.3099999999995 +2021-08-13,2863.8099999999995 +2021-08-16,2865.8099999999995 +2021-08-17,2863.3099999999995 +2021-08-18,2820.3199999999997 +2021-08-19,2810.3199999999997 +2021-08-20,2811.0599999999995 +2021-08-23,2869.3099999999995 +2021-08-24,2878.8099999999995 +2021-08-25,2881.8099999999995 +2021-08-26,2882.0599999999995 +2021-08-27,2912.3099999999995 +2021-08-31,2982.8099999999995 +2021-09-01,2953.8099999999995 +2021-09-02,2957.3099999999995 +2021-09-03,2990.0599999999995 +2021-09-06,3035.8099999999995 +2021-09-07,3019.8099999999995 +2021-09-08,3056.4099999999994 +2021-09-09,3102.5599999999995 +2021-09-10,3187.3099999999995 +2021-09-13,3159.3099999999995 +2021-09-14,3093.5599999999995 +2021-09-15,3156.6099999999997 +2021-09-16,3144.0599999999995 +2021-09-17,3154.8099999999995 +2021-09-20,3129.5599999999995 +2021-09-21,3110.5799999999995 +2021-09-22,3202.8099999999995 +2021-09-23,3213.5599999999995 +2021-09-24,3180.3099999999995 +2021-09-27,3146.5099999999993 +2021-09-28,3207.5599999999995 +2021-09-29,3174.9099999999994 +2021-09-30,3121.5599999999995 +2021-10-01,3117.8099999999995 +2021-10-04,3178.0599999999995 +2021-10-05,3183.5599999999995 +2021-10-06,3160.8099999999995 +2021-10-07,3208.8099999999995 +2021-10-08,3228.5599999999995 +2021-10-11,3329.0599999999995 +2021-10-12,3333.3099999999995 +2021-10-13,3333.3099999999995 +2021-10-14,3381.8099999999995 +2021-10-15,3435.8099999999995 +2021-10-18,3433.3099999999995 +2021-10-19,3379.0599999999995 +2021-10-20,3338.8099999999995 +2021-10-21,3179.3099999999995 +2021-10-22,3136.0599999999995 +2021-10-25,3144.5599999999995 +2021-10-26,3097.3099999999995 +2021-10-27,2951.2999999999993 +2021-10-28,3014.3099999999995 +2021-10-29,2982.5599999999995 +2021-11-01,2984.5599999999995 +2021-11-02,2956.5599999999995 +2021-11-03,2919.8099999999995 +2021-11-04,2816.0599999999995 +2021-11-05,2817.8099999999995 +2021-11-08,2866.3099999999995 +2021-11-09,2818.0599999999995 +2021-11-10,2840.8099999999995 +2021-11-11,2925.0599999999995 +2021-11-12,2965.0099999999993 +2021-11-15,2922.0599999999995 +2021-11-16,2839.6899999999996 +2021-11-17,2882.8099999999995 +2021-11-18,2884.8099999999995 +2021-11-19,2947.3099999999995 +2021-11-22,2954.5599999999995 +2021-11-23,2929.8099999999995 +2021-11-24,2965.5599999999995 +2021-11-25,2979.0599999999995 +2021-11-26,2876.0599999999995 +2021-11-29,2890.8099999999995 +2021-11-30,2885.0599999999995 +2021-12-01,2925.0599999999995 +2021-12-02,2860.5599999999995 +2021-12-03,2883.0599999999995 +2021-12-06,2847.3099999999995 +2021-12-07,2887.0599999999995 +2021-12-08,2886.3099999999995 +2021-12-09,2886.0599999999995 +2021-12-10,2865.8099999999995 +2021-12-13,2911.7599999999993 +2021-12-14,2885.5599999999995 +2021-12-15,2854.5599999999995 +2021-12-16,2926.5599999999995 +2021-12-17,2987.0599999999995 +2021-12-20,2930.3199999999997 +2021-12-21,3014.5599999999995 +2021-12-22,3088.0599999999995 +2021-12-23,3111.0599999999995 +2021-12-24,3105.5599999999995 +2021-12-29,3069.8099999999995 +2021-12-30,3080.3099999999995 +2021-12-31,3066.5599999999995 +2022-01-04,3098.5599999999995 +2022-01-05,3181.1199999999994 +2022-01-06,3180.0699999999997 +2022-01-07,3174.0599999999995 +2022-01-10,3190.5599999999995 +2022-01-11,3228.3099999999995 +2022-01-12,3241.3099999999995 +2022-01-13,3211.0599999999995 +2022-01-14,3239.0599999999995 +2022-01-17,3260.5599999999995 +2022-01-18,3287.5599999999995 +2022-01-19,3314.0599999999995 +2022-01-20,3376.5599999999995 +2022-01-21,3302.8299999999995 +2022-01-24,3293.5599999999995 +2022-01-25,3357.0599999999995 +2022-01-26,3358.5599999999995 +2022-01-27,3365.0599999999995 +2022-01-28,3349.0599999999995 +2022-01-31,3287.5599999999995 +2022-02-01,3299.3099999999995 +2022-02-02,3251.9099999999994 +2022-02-03,3316.3099999999995 +2022-02-04,3340.5599999999995 +2022-02-07,3400.3099999999995 +2022-02-08,3450.5599999999995 +2022-02-09,3533.8099999999995 +2022-02-10,3518.3099999999995 +2022-02-11,3403.8099999999995 +2022-02-14,3485.3099999999995 +2022-02-15,3480.3099999999995 +2022-02-16,3527.5599999999995 +2022-02-17,3543.1599999999994 +2022-02-18,3536.8099999999995 +2022-02-21,3558.5599999999995 +2022-02-22,3582.5599999999995 +2022-02-23,3567.3099999999995 +2022-02-24,3675.3099999999995 +2022-02-25,3634.3099999999995 +2022-02-28,3643.8099999999995 +2022-03-01,3755.0599999999995 +2022-03-02,3848.0599999999995 +2022-03-03,3996.5599999999995 +2022-03-04,4129.0599999999995 +2022-03-07,4017.0599999999995 +2022-03-08,3772.5599999999995 +2022-03-09,3615.5599999999995 +2022-03-10,3703.5599999999995 +2022-03-11,3759.0599999999995 +2022-03-14,3588.0599999999995 +2022-03-15,3548.0599999999995 +2022-03-16,3531.0599999999995 +2022-03-17,3660.5299999999993 +2022-03-18,3656.8099999999995 +2022-03-21,3798.0599999999995 +2022-03-22,3779.5599999999995 +2022-03-23,3931.8099999999995 +2022-03-24,3898.8099999999995 +2022-03-25,3880.5599999999995 +2022-03-28,3883.8099999999995 +2022-03-29,3707.0599999999995 +2022-03-30,3822.0599999999995 +2022-03-31,3760.6699999999996 +2022-04-01,3719.1699999999996 +2022-04-04,3715.1699999999996 +2022-04-05,3732.1699999999996 +2022-04-06,3706.9199999999996 +2022-04-07,3650.4199999999996 +2022-04-08,3640.1699999999996 +2022-04-11,3513.6699999999996 +2022-04-12,3530.2999999999997 +2022-04-13,3499.6699999999996 +2022-04-14,3549.6699999999996 +2022-04-19,3524.6699999999996 +2022-04-20,3530.9199999999996 +2022-04-21,3562.6699999999996 +2022-04-22,3509.1699999999996 +2022-04-25,3351.4199999999996 +2022-04-26,3325.2699999999995 +2022-04-27,3356.1699999999996 +2022-04-28,3292.4199999999996 +2022-04-29,3312.4199999999996 +2022-05-03,3167.9199999999996 +2022-05-04,3209.6699999999996 +2022-05-05,3172.4099999999994 +2022-05-06,3098.4199999999996 +2022-05-09,3010.1699999999996 +2022-05-10,3008.6699999999996 +2022-05-11,3032.6699999999996 +2022-05-12,2997.1699999999996 +2022-05-13,3043.4199999999996 +2022-05-16,3087.6699999999996 +2022-05-17,3147.4199999999996 +2022-05-18,3115.68 +2022-05-19,3167.6699999999996 +2022-05-20,3205.1699999999996 +2022-05-23,3209.9199999999996 +2022-05-24,3155.0699999999997 +2022-05-25,3127.6699999999996 +2022-05-26,3117.9199999999996 +2022-05-27,3123.43 +2022-05-30,3138.8499999999995 +2022-05-31,3036.1699999999996 +2022-06-01,2974.9199999999996 +2022-06-06,3030.4199999999996 +2022-06-07,3026.1699999999996 +2022-06-08,3066.4199999999996 +2022-06-09,3007.6699999999996 +2022-06-10,2926.6699999999996 +2022-06-13,2872.1699999999996 +2022-06-14,2813.6699999999996 +2022-06-15,2837.4199999999996 +2022-06-16,2748.68 +2022-06-17,2743.4199999999996 +2022-06-20,2773.1699999999996 +2022-06-21,2781.6699999999996 +2022-06-22,2727.8199999999997 +2022-06-23,2728.6699999999996 +2022-06-24,2705.68 +2022-06-27,2741.6699999999996 +2022-06-28,2737.4199999999996 +2022-06-29,2718.4199999999996 +2022-06-30,2692.4199999999996 +2022-07-01,2694.93 +2022-07-04,2713.9199999999996 +2022-07-05,2641.1699999999996 +2022-07-06,2658.1699999999996 +2022-07-07,2690.9199999999996 +2022-07-08,2685.4199999999996 +2022-07-11,2626.9199999999996 +2022-07-12,2606.9199999999996 +2022-07-13,2602.9199999999996 +2022-07-14,2583.1699999999996 +2022-07-15,2588.4199999999996 +2022-07-18,2672.3599999999997 +2022-07-19,2635.1699999999996 +2022-07-20,2683.6699999999996 +2022-07-21,2673.6699999999996 +2022-07-22,2733.6699999999996 +2022-07-25,2665.1699999999996 +2022-07-26,2679.4199999999996 +2022-07-27,2679.6699999999996 +2022-07-28,2714.4199999999996 +2022-07-29,2752.6599999999994 +2022-08-01,2693.3799999999997 +2022-08-02,2674.8699999999994 +2022-08-03,2637.4699999999993 +2022-08-04,2665.1199999999994 +2022-08-05,2680.8699999999994 +2022-08-08,2709.8699999999994 +2022-08-09,2753.3699999999994 +2022-08-10,2749.8699999999994 +2022-08-11,2780.0699999999993 +2022-08-12,2693.3699999999994 +2022-08-15,2645.3699999999994 +2022-08-16,2644.3699999999994 +2022-08-17,2664.8699999999994 +2022-08-18,2657.8699999999994 +2022-08-19,2643.6199999999994 +2022-08-22,2648.8699999999994 +2022-08-23,2684.6199999999994 +2022-08-24,2687.8699999999994 +2022-08-25,2690.8699999999994 +2022-08-26,2749.1199999999994 +2022-08-30,2644.8699999999994 +2022-08-31,2614.3699999999994 +2022-09-01,2549.6199999999994 +2022-09-02,2549.3699999999994 +2022-09-05,2538.6199999999994 +2022-09-06,2512.1199999999994 +2022-09-07,2485.6199999999994 +2022-09-08,2518.3699999999994 +2022-09-09,2536.8699999999994 +2022-09-12,2532.1199999999994 +2022-09-13,2562.6199999999994 +2022-09-14,2519.3699999999994 +2022-09-15,2556.6199999999994 +2022-09-16,2526.3699999999994 +2022-09-19,2499.3699999999994 +2022-09-20,2493.1199999999994 +2022-09-21,2449.8699999999994 +2022-09-22,2478.2199999999993 +2022-09-23,2412.9899999999993 +2022-09-26,2385.6199999999994 +2022-09-27,2359.3699999999994 +2022-09-28,2368.1199999999994 +2022-09-29,2442.1199999999994 +2022-09-30,2408.1199999999994 +2022-10-03,2465.6199999999994 +2022-10-04,2594.2699999999995 +2022-10-05,2596.8699999999994 +2022-10-06,2592.1199999999994 +2022-10-07,2543.1199999999994 +2022-10-10,2501.6199999999994 +2022-10-11,2478.1199999999994 +2022-10-12,2552.1199999999994 +2022-10-13,2602.6199999999994 +2022-10-14,2549.6199999999994 +2022-10-17,2470.8799999999997 +2022-10-18,2435.1199999999994 +2022-10-19,2413.6199999999994 +2022-10-20,2454.3699999999994 +2022-10-21,2451.6199999999994 +2022-10-24,2419.6199999999994 +2022-10-25,2463.9199999999996 +2022-10-26,2589.3699999999994 +2022-10-27,2539.3899999999994 +2022-10-28,2459.8699999999994 +2022-10-31,2473.1199999999994 +2022-11-01,2494.3699999999994 +2022-11-02,2501.8699999999994 +2022-11-03,2513.1199999999994 +2022-11-04,2605.1199999999994 +2022-11-07,2585.4599999999996 +2022-11-08,2621.1199999999994 +2022-11-09,2567.1199999999994 +2022-11-10,2573.6199999999994 +2022-11-11,2709.8699999999994 +2022-11-14,2696.8699999999994 +2022-11-15,2679.3699999999994 +2022-11-16,2657.8699999999994 +2022-11-17,2636.6199999999994 +2022-11-18,2675.6299999999997 +2022-11-21,2623.6699999999996 +2022-11-22,2673.1699999999996 +2022-11-23,2637.7699999999995 +2022-11-24,2606.8699999999994 +2022-11-25,2600.6699999999996 +2022-11-28,2599.3799999999997 +2022-11-29,2617.109999999999 +2022-11-30,2715.6199999999994 +2022-12-01,2723.3699999999994 +2022-12-02,2782.8199999999993 +2022-12-05,2758.1199999999994 +2022-12-06,2743.8799999999997 +2022-12-07,2720.3699999999994 +2022-12-08,2737.6299999999997 +2022-12-09,2715.1199999999994 +2022-12-12,2646.6199999999994 +2022-12-13,2692.3699999999994 +2022-12-14,2674.6199999999994 +2022-12-15,2614.8699999999994 +2022-12-16,2606.9699999999993 +2022-12-19,2591.1199999999994 +2022-12-20,2601.8699999999994 +2022-12-21,2620.8699999999994 +2022-12-22,2634.3699999999994 +2022-12-23,2616.2799999999993 +2022-12-28,2605.6299999999997 +2022-12-29,2629.8699999999994 +2022-12-30,2602.3799999999997 +2023-01-03,2532.3699999999994 +2023-01-04,2488.8699999999994 +2023-01-05,2478.1199999999994 +2023-01-06,2517.8699999999994 +2023-01-09,2659.6199999999994 +2023-01-10,2683.8699999999994 +2023-01-11,2731.1199999999994 +2023-01-12,2769.8699999999994 +2023-01-13,2816.1199999999994 +2023-01-16,2843.3699999999994 +2023-01-17,2841.1199999999994 +2023-01-18,2859.0699999999993 +2023-01-19,2806.6199999999994 +2023-01-20,2830.109999999999 +2023-01-23,2853.9199999999996 +2023-01-24,2868.1199999999994 +2023-01-25,2874.8699999999994 +2023-01-26,2853.1199999999994 +2023-01-27,2839.3699999999994 +2023-01-30,2801.3699999999994 +2023-01-31,2857.8699999999994 +2023-02-01,2841.8699999999994 +2023-02-02,2827.3799999999997 +2023-02-03,2778.3699999999994 +2023-02-06,2741.3799999999997 +2023-02-07,2730.6199999999994 +2023-02-08,2687.6199999999994 +2023-02-09,2705.1199999999994 +2023-02-10,2646.109999999999 +2023-02-13,2617.3699999999994 +2023-02-14,2613.1199999999994 +2023-02-15,2588.8699999999994 +2023-02-16,2598.5199999999995 +2023-02-17,2591.8699999999994 +2023-02-20,2663.1199999999994 +2023-02-21,2670.5999999999995 +2023-02-22,2620.1199999999994 +2023-02-23,2595.9699999999993 +2023-02-24,2533.6199999999994 +2023-02-27,2560.8699999999994 +2023-02-28,2569.4999999999995 +2023-03-01,2626.2499999999995 +2023-03-02,2593.8699999999994 +2023-03-03,2599.1199999999994 +2023-03-06,2573.8699999999994 +2023-03-07,2541.1199999999994 +2023-03-08,2545.1199999999994 +2023-03-09,2518.6199999999994 +2023-03-10,2502.6199999999994 +2023-03-13,2521.8699999999994 +2023-03-14,2541.3699999999994 +2023-03-15,2464.3699999999994 +2023-03-16,2454.1199999999994 +2023-03-17,2461.1199999999994 +2023-03-20,2458.7899999999995 +2023-03-21,2450.3699999999994 +2023-03-22,2470.9699999999993 +2023-03-23,2510.8699999999994 +2023-03-24,2522.1799999999994 +2023-03-27,2546.8699999999994 +2023-03-28,2571.6199999999994 +2023-03-29,2562.8699999999994 +2023-03-30,2567.8699999999994 +2023-03-31,2595.8699999999994 +2023-04-03,2577.3699999999994 +2023-04-04,2548.8699999999994 +2023-04-05,2511.1199999999994 +2023-04-06,2510.3699999999994 +2023-04-11,2476.3699999999994 +2023-04-12,2499.6199999999994 +2023-04-13,2542.3699999999994 +2023-04-14,2558.8699999999994 +2023-04-17,2553.3699999999994 +2023-04-18,2612.3699999999994 +2023-04-19,2620.2699999999995 +2023-04-20,2596.8699999999994 +2023-04-21,2572.8699999999994 +2023-04-24,2554.3699999999994 +2023-04-25,2508.8699999999994 +2023-04-26,2499.3699999999994 +2023-04-27,2490.3699999999994 +2023-04-28,2529.3699999999994 +2023-05-02,2539.1299999999997 +2023-05-03,2492.3699999999994 +2023-05-04,2456.6299999999997 +2023-05-05,2487.6299999999997 +2023-05-09,2488.1299999999997 +2023-05-10,2434.3799999999997 +2023-05-11,2377.0799999999995 +2023-05-12,2399.3799999999997 +2023-05-15,2426.6299999999997 +2023-05-16,2425.8699999999994 +2023-05-17,2464.18 +2023-05-18,2453.1299999999997 +2023-05-19,2453.1299999999997 +2023-05-22,2429.6299999999997 +2023-05-23,2390.7299999999996 +2023-05-24,2373.0699999999997 +2023-05-25,2402.3799999999997 +2023-05-26,2406.8799999999997 +2023-05-30,2395.8799999999997 +2023-05-31,2423.3799999999997 +2023-06-01,2461.1499999999996 +2023-06-02,2439.3599999999997 +2023-06-05,2413.6499999999996 +2023-06-06,2378.3799999999997 +2023-06-07,2387.3999999999996 +2023-06-08,2422.6499999999996 +2023-06-09,2436.8999999999996 +2023-06-12,2394.1499999999996 +2023-06-13,2398.6499999999996 +2023-06-14,2421.1499999999996 +2023-06-15,2417.6499999999996 +2023-06-16,2438.3999999999996 +2023-06-19,2407.1499999999996 +2023-06-20,2398.1499999999996 +2023-06-21,2392.8999999999996 +2023-06-22,2370.6499999999996 +2023-06-23,2344.7999999999997 +2023-06-26,2318.8999999999996 +2023-06-27,2366.1499999999996 +2023-06-28,2340.0999999999995 +2023-06-29,2323.49 +2023-06-30,2313.8999999999996 +2023-07-03,2318.1499999999996 +2023-07-04,2329.1499999999996 +2023-07-05,2303.6499999999996 +2023-07-06,2288.9999999999995 +2023-07-07,2304.6499999999996 +2023-07-10,2301.8999999999996 +2023-07-11,2324.3999999999996 +2023-07-12,2393.3999999999996 +2023-07-13,2434.6499999999996 +2023-07-14,2431.8999999999996 +2023-07-17,2409.41 +2023-07-18,2357.1499999999996 +2023-07-19,2343.8999999999996 +2023-07-20,2354.45 +2023-07-21,2358.6499999999996 +2023-07-24,2360.6499999999996 +2023-07-25,2391.6499999999996 +2023-07-26,2363.3999999999996 +2023-07-27,2353.41 +2023-07-28,2373.8999999999996 +2023-07-31,2434.41 +2023-08-01,2402.8999999999996 +2023-08-02,2355.1499999999996 +2023-08-03,2375.8999999999996 +2023-08-04,2378.6499999999996 +2023-08-07,2372.7999999999997 +2023-08-08,2341.6499999999996 +2023-08-09,2335.6499999999996 +2023-08-10,2344.6499999999996 +2023-08-11,2315.1499999999996 +2023-08-14,2284.8999999999996 +2023-08-15,2282.8999999999996 +2023-08-16,2283.3899999999994 +2023-08-17,2286.3999999999996 +2023-08-18,2274.6499999999996 +2023-08-21,2279.1399999999994 +2023-08-22,2312.5499999999997 +2023-08-23,2314.1499999999996 +2023-08-24,2293.8999999999996 +2023-08-25,2287.3999999999996 +2023-08-29,2303.1499999999996 +2023-08-30,2336.7 +2023-08-31,2341.1499999999996 +2023-09-01,2369.3999999999996 +2023-09-04,2343.3999999999996 +2023-09-05,2323.1499999999996 +2023-09-06,2323.5999999999995 +2023-09-07,2325.3999999999996 +2023-09-08,2312.8999999999996 +2023-09-11,2333.8999999999996 +2023-09-12,2324.3999999999996 +2023-09-13,2344.91 +2023-09-14,2351.3999999999996 +2023-09-15,2316.6499999999996 +2023-09-18,2345.8399999999997 +2023-09-19,2341.6499999999996 +2023-09-20,2381.3999999999996 +2023-09-21,2337.6499999999996 +2023-09-22,2367.66 +2023-09-25,2359.6499999999996 +2023-09-26,2370.8999999999996 +2023-09-27,2367.1499999999996 +2023-09-28,2408.1899999999996 +2023-09-29,2485.3999999999996 +2023-10-02,2450.8999999999996 +2023-10-03,2417.3999999999996 +2023-10-04,2371.6499999999996 +2023-10-05,2355.3999999999996 +2023-10-06,2361.6499999999996 +2023-10-09,2363.8999999999996 +2023-10-10,2334.41 +2023-10-11,2335.3999999999996 +2023-10-12,2321.8999999999996 +2023-10-13,2322.1499999999996 +2023-10-16,2301.8999999999996 +2023-10-17,2297.8999999999996 +2023-10-18,2304.6499999999996 +2023-10-19,2306.1499999999996 +2023-10-20,2304.16 +2023-10-23,2297.1499999999996 +2023-10-24,2312.6399999999994 +2023-10-25,2343.3999999999996 +2023-10-26,2320.6499999999996 +2023-10-27,2343.3999999999996 +2023-10-30,2390.1499999999996 +2023-10-31,2375.2999999999997 +2023-11-01,2358.1499999999996 +2023-11-02,2346.8999999999996 +2023-11-03,2371.8999999999996 +2023-11-06,2403.8899999999994 +2023-11-07,2381.3999999999996 +2023-11-08,2379.3999999999996 +2023-11-09,2358.1499999999996 +2023-11-10,2330.3999999999996 +2023-11-13,2338.3999999999996 +2023-11-14,2346.1499999999996 +2023-11-15,2347.3999999999996 +2023-11-16,2328.6499999999996 +2023-11-17,2320.1499999999996 +2023-11-20,2357.3499999999995 +2023-11-21,2371.8999999999996 +2023-11-22,2331.3999999999996 +2023-11-23,2338.8999999999996 +2023-11-24,2328.2499999999995 +2023-11-27,2318.6499999999996 +2023-11-28,2325.6499999999996 +2023-11-29,2321.6499999999996 +2023-11-30,2303.1499999999996 +2023-12-01,2321.3999999999996 +2023-12-04,2293.1499999999996 +2023-12-05,2270.8999999999996 +2023-12-06,2258.0699999999997 +2023-12-07,2241.1499999999996 +2023-12-08,2240.6499999999996 +2023-12-11,2220.1499999999996 +2023-12-12,2224.1499999999996 +2023-12-13,2244.3999999999996 +2023-12-14,2315.8999999999996 +2023-12-15,2348.8999999999996 +2023-12-18,2382.3999999999996 +2023-12-19,2360.3999999999996 +2023-12-20,2337.66 +2023-12-21,2342.3999999999996 +2023-12-22,2425.6499999999996 +2023-12-27,2483.6499999999996 +2023-12-28,2473.1499999999996 +2023-12-29,2480.1499999999996 +2024-01-02,2426.6199999999994 +2024-01-03,2403.1499999999996 +2024-01-04,2371.1499999999996 +2024-01-05,2362.8999999999996 +2024-01-08,2322.8999999999996 +2024-01-09,2336.1399999999994 +2024-01-10,2318.3999999999996 +2024-01-11,2320.6499999999996 +2024-01-12,2304.3999999999996 +2024-01-15,2287.0499999999997 +2024-01-16,2295.8999999999996 +2024-01-17,2261.3999999999996 +2024-01-18,2247.6399999999994 +2024-01-19,2250.3999999999996 +2024-01-22,2241.7899999999995 +2024-01-23,2312.93 +2024-01-24,2314.3499999999995 +2024-01-25,2323.3999999999996 +2024-01-26,2359.8699999999994 +2024-01-29,2347.8199999999997 +2024-01-30,2357.95 +2024-01-31,2363.55 +2024-02-01,2329.58 +2024-02-02,2315.63 +2024-02-05,2291.16 +2024-02-06,2308.93 +2024-02-07,2300.92 +2024-02-08,2299.07 +2024-02-09,2293.41 +2024-02-12,2302.7 +2024-02-13,2301.52 +2024-02-14,2312.0299999999997 +2024-02-15,2299.88 +2024-02-16,2295.06 +2024-02-19,2272.2599999999998 +2024-02-20,2268.64 +2024-02-21,2294.59 +2024-02-22,2271.71 +2024-02-23,2251.63 +2024-02-26,2247.62 +2024-02-27,2258.42 +2024-02-28,2257.95 +2024-02-29,2295.71 +2024-03-01,2313.72 +2024-03-04,2300.73 +2024-03-05,2294.47 +2024-03-06,2300.0699999999997 +2024-03-07,2316.87 +2024-03-08,2303.4599999999996 +2024-03-11,2320.29 +2024-03-12,2325.77 +2024-03-13,2324.3799999999997 +2024-03-14,2311.8999999999996 +2024-03-15,2334.27 +2024-03-18,2335.7099999999996 +2024-03-19,2327.45 +2024-03-20,2332.74 +2024-03-21,2360.7 +2024-03-22,2369.6899999999996 +2024-03-25,2383.48 +2024-03-26,2359.6099999999997 +2024-03-27,2354.2999999999997 +2024-03-28,2395.7 +2024-04-02,2437.06 +2024-04-03,2486.4599999999996 +2024-04-04,2502.24 +2024-04-05,2509.3199999999997 +2024-04-08,2515.1499999999996 +2024-04-09,2510.89 +2024-04-10,2506.43 +2024-04-11,2503.4399999999996 +2024-04-12,2545.24 +2024-04-15,2607.12 +2024-04-16,2612.87 +2024-04-17,2638.8999999999996 +2024-04-18,2668.83 +2024-04-19,2724.2299999999996 +2024-04-22,2724.41 +2024-04-23,2632.4799999999996 +2024-04-24,2655.6299999999997 +2024-04-25,2612.85 +2024-04-26,2619.16 +2024-04-29,2636.62 +2024-04-30,2639.77 +2024-05-01,2622.85 +2024-05-02,2571.29 +2024-05-03,2593.18 +2024-05-07,2607.88 +2024-05-08,2587.19 +2024-05-09,2599.44 +2024-05-10,2568.61 +2024-05-13,2581.63 +2024-05-14,2590.44 +2024-05-15,2639.23 +2024-05-16,2627.64 +2024-05-17,2653.52 +2024-05-20,2668.25 +2024-05-21,2765.71 +2024-05-22,2673.63 +2024-05-23,2658.79 +2024-05-24,2700.13 +2024-05-28,2764.12 +2024-05-29,2802.06 +2024-05-30,2739.0299999999997 +2024-05-31,2692.35 +2024-06-03,2700.11 +2024-06-04,2701.9300000000003 +2024-06-05,2658.7000000000003 +2024-06-06,2682.4300000000003 +2024-06-07,2610.9500000000003 +2024-06-10,2601.19 +2024-06-11,2561.87 +2024-06-12,2603.4700000000003 +2024-06-13,2584.9900000000002 +2024-06-14,2545.3900000000003 +2024-06-17,2528.6400000000003 +2024-06-18,2514.2400000000002 +2024-06-19,2528.9100000000003 +2024-06-20,2551.29 +2024-06-21,2544.4700000000003 +2024-06-24,2530.04 +2024-06-25,2522.23 +2024-06-26,2539.8 +2024-06-27,2519.69 +2024-06-28,2553.06 +2024-07-01,2538.38 +2024-07-02,2543.9700000000003 +2024-07-03,2569.01 +2024-07-04,2541.98 +2024-07-05,2554.51 +2024-07-08,2548.2200000000003 +2024-07-09,2512.48 +2024-07-10,2497.94 +2024-07-11,2489.84 +2024-07-12,2493.36 +2024-07-15,2472.4700000000003 +2024-07-16,2417.31 +2024-07-17,2413.4900000000002 +2024-07-18,2395.7000000000003 +2024-07-19,2362.12 +2024-07-22,2306.09 +2024-07-23,2300.5 +2024-07-24,2305.08 +2024-07-25,2273.4700000000003 +2024-07-26,2291.93 +2024-07-29,2249.69 +2024-07-30,2222.25 +2024-07-31,2287.63 +2024-08-01,2294.31 +2024-08-02,2261.85 +2024-08-05,2247.32 +2024-08-06,2293.12 +2024-08-07,2287.68 +2024-08-08,2275.18 +2024-08-09,2303.24 +2024-08-12,2306.91 +2024-08-13,2333.55 +2024-08-14,2339.19 +2024-08-15,2366.9 +2024-08-16,2369.46 +2024-08-19,2456.63 +2024-08-20,2511.05 +2024-08-21,2502.2799999999997 +2024-08-22,2500.29 +2024-08-23,2567.11 +2024-08-27,2568.85 +2024-08-28,2508.9 +2024-08-29,2471.41 +2024-08-30,2458.77 +2024-09-02,2434.35 +2024-09-03,2417.49 +2024-09-04,2405.65 +2024-09-05,2384.69 +2024-09-06,2345.69 +2024-09-09,2352.59 +2024-09-10,2338.74 +2024-09-11,2372.67 +2024-09-12,2417.94 +2024-09-13,2473.78 +2024-09-16,2533.31 +2024-09-17,2528.53 +2024-09-18,2541.66 +2024-09-19,2543.29 +2024-09-20,2486.49 +2024-09-23,2494.37 +2024-09-24,2554.19 +2024-09-25,2537.22 +2024-09-26,2611.38 +2024-09-27,2646.92 +2024-09-30,2615.13 +2024-10-01,2648.39 +2024-10-02,2675.82 +2024-10-03,2623.81 +2024-10-04,2647.99 +2024-10-07,2650.34 +2024-10-08,2562.01 +2024-10-09,2532.05 +2024-10-10,2579.11 +2024-10-11,2626.39 +2024-10-14,2586.28 +2024-10-15,2563.71 +2024-10-16,2576.23 +2024-10-17,2545.02 +2024-10-18,2604.74 +2024-10-21,2585.26 +2024-10-22,2625.06 +2024-10-23,2664.03 +2024-10-24,2637.47 +2024-10-25,2666.59 diff --git a/data/futures/adjusted_prices_csv/COPPER_LME.csv b/data/futures/adjusted_prices_csv/COPPER_LME.csv index b985fc4e38..3d1874580e 100644 --- a/data/futures/adjusted_prices_csv/COPPER_LME.csv +++ b/data/futures/adjusted_prices_csv/COPPER_LME.csv @@ -1,2748 +1,6806 @@ DATETIME,price -2023-06-01 23:00:00,8373.5 -2023-06-02 23:00:00,8367.5 -2023-06-05 23:00:00,8465.0 -2023-06-06 23:00:00,8468.5 -2023-06-07 23:00:00,8423.5 -2023-06-08 23:00:00,8477.25 -2023-06-09 23:00:00,8501.0 -2023-06-12 23:00:00,8438.5 -2023-06-13 07:00:00,8497.0 -2023-06-13 08:00:00,8570.0 -2023-06-13 09:00:00,8546.0 -2023-06-13 10:00:00,8546.0 -2023-06-13 11:00:00,8546.0 -2023-06-13 12:00:00,8579.0 -2023-06-13 13:00:00,8598.5 -2023-06-13 14:00:00,8580.0 -2023-06-13 15:00:00,8584.5 -2023-06-13 16:00:00,8598.0 -2023-06-13 17:00:00,8598.0 -2023-06-13 18:00:00,8572.5 -2023-06-13 23:00:00,8591.5 -2023-06-14 08:00:00,8591.5 -2023-06-14 09:00:00,8591.5 -2023-06-14 10:00:00,8591.5 -2023-06-14 11:00:00,8591.5 -2023-06-14 12:00:00,8591.5 -2023-06-14 13:00:00,8602.0 -2023-06-14 14:00:00,8602.5 -2023-06-14 15:00:00,8632.5 -2023-06-14 16:00:00,8643.5 -2023-06-14 17:00:00,8658.5 -2023-06-14 18:00:00,8658.5 -2023-06-14 23:00:00,8642.75 -2023-06-15 10:00:00,8642.75 -2023-06-15 11:00:00,8642.75 -2023-06-15 12:00:00,8642.75 -2023-06-15 13:00:00,8636.5 -2023-06-15 14:00:00,8694.5 -2023-06-15 15:00:00,8702.0 -2023-06-15 16:00:00,8700.0 -2023-06-15 17:00:00,8706.5 -2023-06-15 18:00:00,8706.5 -2023-06-15 23:00:00,8690.5 -2023-06-16 07:00:00,8732.5 -2023-06-16 08:00:00,8732.5 -2023-06-16 09:00:00,8732.5 -2023-06-16 10:00:00,8707.0 -2023-06-16 11:00:00,8707.0 -2023-06-16 12:00:00,8711.5 -2023-06-16 13:00:00,8722.0 -2023-06-16 14:00:00,8722.0 -2023-06-16 15:00:00,8738.0 -2023-06-16 16:00:00,8738.0 -2023-06-16 17:00:00,8738.0 -2023-06-16 18:00:00,8702.0 -2023-06-16 23:00:00,8698.25 -2023-06-19 07:00:00,8656.5 -2023-06-19 08:00:00,8639.5 -2023-06-19 09:00:00,8639.5 -2023-06-19 10:00:00,8639.5 -2023-06-19 11:00:00,8639.5 -2023-06-19 12:00:00,8639.5 -2023-06-19 13:00:00,8639.5 -2023-06-19 14:00:00,8639.5 -2023-06-19 15:00:00,8665.5 -2023-06-19 16:00:00,8674.5 -2023-06-19 17:00:00,8665.0 -2023-06-19 18:00:00,8665.0 -2023-06-19 23:00:00,8674.5 -2023-06-20 01:00:00,8670.0 -2023-06-20 02:00:00,8670.0 -2023-06-20 03:00:00,8620.0 -2023-06-20 04:00:00,8620.0 -2023-06-20 05:00:00,8620.0 -2023-06-20 06:00:00,8620.0 -2023-06-20 07:00:00,8620.0 -2023-06-20 08:00:00,8681.0 -2023-06-20 09:00:00,8681.0 -2023-06-20 10:00:00,8656.0 -2023-06-20 11:00:00,8656.0 -2023-06-20 12:00:00,8691.5 -2023-06-20 13:00:00,8706.0 -2023-06-20 14:00:00,8665.0 -2023-06-20 15:00:00,8665.0 -2023-06-20 16:00:00,8681.5 -2023-06-20 17:00:00,8681.5 -2023-06-20 18:00:00,8681.5 -2023-06-20 23:00:00,8680.75 -2023-06-21 06:00:00,8680.75 -2023-06-21 07:00:00,8680.75 -2023-06-21 08:00:00,8680.75 -2023-06-21 09:00:00,8680.75 -2023-06-21 10:00:00,8680.75 -2023-06-21 11:00:00,8680.75 -2023-06-21 12:00:00,8680.75 -2023-06-21 13:00:00,8615.5 -2023-06-21 14:00:00,8615.5 -2023-06-21 15:00:00,8615.5 -2023-06-21 16:00:00,8739.5 -2023-06-21 17:00:00,8739.5 -2023-06-21 18:00:00,8739.5 -2023-06-21 23:00:00,8740.75 -2023-06-22 06:00:00,8701.0 -2023-06-22 07:00:00,8701.0 -2023-06-22 08:00:00,8701.0 -2023-06-22 09:00:00,8821.5 -2023-06-22 10:00:00,8810.0 -2023-06-22 11:00:00,8805.0 -2023-06-22 12:00:00,8805.5 -2023-06-22 13:00:00,8817.0 -2023-06-22 14:00:00,8782.0 -2023-06-22 15:00:00,8790.5 -2023-06-22 16:00:00,8693.5 -2023-06-22 17:00:00,8693.5 -2023-06-22 18:00:00,8693.5 -2023-06-22 23:00:00,8713.75 -2023-06-23 08:00:00,8621.0 -2023-06-23 09:00:00,8621.0 -2023-06-23 10:00:00,8596.0 -2023-06-23 11:00:00,8609.0 -2023-06-23 12:00:00,8609.0 -2023-06-23 13:00:00,8551.0 -2023-06-23 14:00:00,8530.5 -2023-06-23 15:00:00,8530.5 -2023-06-23 16:00:00,8530.5 -2023-06-23 17:00:00,8536.0 -2023-06-23 18:00:00,8536.0 -2023-06-23 23:00:00,8530.25 -2023-06-26 08:00:00,8530.25 -2023-06-26 09:00:00,8530.25 -2023-06-26 10:00:00,8530.25 -2023-06-26 11:00:00,8530.25 -2023-06-26 12:00:00,8530.25 -2023-06-26 13:00:00,8530.25 -2023-06-26 14:00:00,8530.25 -2023-06-26 15:00:00,8530.25 -2023-06-26 16:00:00,8530.25 -2023-06-26 17:00:00,8532.0 -2023-06-26 18:00:00,8532.0 -2023-06-26 23:00:00,8532.75 -2023-06-27 09:00:00,8548.5 -2023-06-27 10:00:00,8548.5 -2023-06-27 11:00:00,8548.5 -2023-06-27 12:00:00,8492.0 -2023-06-27 13:00:00,8492.0 -2023-06-27 14:00:00,8492.0 -2023-06-27 15:00:00,8492.0 -2023-06-27 16:00:00,8492.0 -2023-06-27 17:00:00,8492.0 -2023-06-27 18:00:00,8492.0 -2023-06-27 23:00:00,8501.5 -2023-06-28 02:00:00,8501.5 -2023-06-28 03:00:00,8501.5 -2023-06-28 04:00:00,8501.5 -2023-06-28 05:00:00,8501.5 -2023-06-28 06:00:00,8501.5 -2023-06-28 07:00:00,8501.5 -2023-06-28 08:00:00,8501.5 -2023-06-28 09:00:00,8501.5 -2023-06-28 10:00:00,8501.5 -2023-06-28 11:00:00,8501.5 -2023-06-28 12:00:00,8501.5 -2023-06-28 13:00:00,8501.5 -2023-06-28 14:00:00,8501.5 -2023-06-28 15:00:00,8501.5 -2023-06-28 16:00:00,8501.5 -2023-06-28 17:00:00,8501.5 -2023-06-28 18:00:00,8501.5 -2023-06-28 23:00:00,8390.5 -2023-06-29 07:00:00,8390.5 -2023-06-29 08:00:00,8390.5 -2023-06-29 09:00:00,8390.5 -2023-06-29 10:00:00,8390.5 -2023-06-29 11:00:00,8390.5 -2023-06-29 12:00:00,8390.5 -2023-06-29 13:00:00,8390.5 -2023-06-29 14:00:00,8278.0 -2023-06-29 15:00:00,8278.0 -2023-06-29 16:00:00,8278.0 -2023-06-29 17:00:00,8278.0 -2023-06-29 18:00:00,8278.0 -2023-06-29 23:00:00,8313.5 -2023-06-30 07:00:00,8313.5 -2023-06-30 08:00:00,8313.5 -2023-06-30 09:00:00,8313.5 -2023-06-30 10:00:00,8313.5 -2023-06-30 11:00:00,8313.5 -2023-06-30 12:00:00,8346.5 -2023-06-30 13:00:00,8377.5 -2023-06-30 14:00:00,8395.5 -2023-06-30 15:00:00,8444.5 -2023-06-30 16:00:00,8432.0 -2023-06-30 17:00:00,8437.5 -2023-06-30 18:00:00,8437.5 -2023-06-30 23:00:00,8444.5 -2023-07-03 10:00:00,8462.5 -2023-07-03 11:00:00,8462.5 -2023-07-03 12:00:00,8484.5 -2023-07-03 13:00:00,8484.5 -2023-07-03 14:00:00,8497.0 -2023-07-03 15:00:00,8499.5 -2023-07-03 16:00:00,8508.5 -2023-07-03 17:00:00,8516.0 -2023-07-03 18:00:00,8516.0 -2023-07-03 23:00:00,8527.0 -2023-07-04 10:00:00,8492.0 -2023-07-04 11:00:00,8492.0 -2023-07-04 12:00:00,8492.0 -2023-07-04 13:00:00,8492.0 -2023-07-04 14:00:00,8492.0 -2023-07-04 15:00:00,8492.0 -2023-07-04 16:00:00,8492.0 -2023-07-04 17:00:00,8491.0 -2023-07-04 18:00:00,8491.0 -2023-07-04 23:00:00,8488.0 -2023-07-05 02:00:00,8463.5 -2023-07-05 03:00:00,8463.5 -2023-07-05 04:00:00,8463.5 -2023-07-05 05:00:00,8463.5 -2023-07-05 06:00:00,8463.5 -2023-07-05 07:00:00,8432.5 -2023-07-05 08:00:00,8435.5 -2023-07-05 09:00:00,8396.0 -2023-07-05 10:00:00,8402.5 -2023-07-05 11:00:00,8402.5 -2023-07-05 12:00:00,8402.5 -2023-07-05 13:00:00,8410.5 -2023-07-05 14:00:00,8471.0 -2023-07-05 15:00:00,8471.0 -2023-07-05 16:00:00,8471.0 -2023-07-05 17:00:00,8471.0 -2023-07-05 18:00:00,8450.0 -2023-07-05 23:00:00,8446.5 -2023-07-06 01:00:00,8438.5 -2023-07-06 02:00:00,8438.5 -2023-07-06 03:00:00,8441.0 -2023-07-06 04:00:00,8405.5 -2023-07-06 05:00:00,8401.0 -2023-07-06 06:00:00,8401.0 -2023-07-06 07:00:00,8401.0 -2023-07-06 08:00:00,8393.0 -2023-07-06 09:00:00,8393.0 -2023-07-06 10:00:00,8391.0 -2023-07-06 11:00:00,8391.0 -2023-07-06 12:00:00,8437.5 -2023-07-06 13:00:00,8404.0 -2023-07-06 14:00:00,8404.0 -2023-07-06 15:00:00,8379.5 -2023-07-06 16:00:00,8383.5 -2023-07-06 17:00:00,8383.5 -2023-07-06 18:00:00,8394.5 -2023-07-06 23:00:00,8389.0 -2023-07-07 06:00:00,8432.5 -2023-07-07 07:00:00,8432.5 -2023-07-07 08:00:00,8432.5 -2023-07-07 09:00:00,8438.0 -2023-07-07 10:00:00,8458.0 -2023-07-07 11:00:00,8458.0 -2023-07-07 12:00:00,8431.5 -2023-07-07 13:00:00,8458.0 -2023-07-07 14:00:00,8494.5 -2023-07-07 15:00:00,8494.5 -2023-07-07 16:00:00,8494.5 -2023-07-07 17:00:00,8494.5 -2023-07-07 18:00:00,8494.5 -2023-07-07 23:00:00,8497.75 -2023-07-10 06:00:00,8432.5 -2023-07-10 07:00:00,8432.5 -2023-07-10 08:00:00,8432.5 -2023-07-10 09:00:00,8450.0 -2023-07-10 10:00:00,8450.0 -2023-07-10 11:00:00,8450.0 -2023-07-10 12:00:00,8450.0 -2023-07-10 13:00:00,8450.0 -2023-07-10 14:00:00,8487.0 -2023-07-10 15:00:00,8487.0 -2023-07-10 16:00:00,8493.5 -2023-07-10 17:00:00,8497.0 -2023-07-10 18:00:00,8497.0 -2023-07-10 23:00:00,8498.5 -2023-07-11 05:00:00,8569.0 -2023-07-11 06:00:00,8545.5 -2023-07-11 07:00:00,8557.0 -2023-07-11 08:00:00,8556.0 -2023-07-11 09:00:00,8531.5 -2023-07-11 10:00:00,8511.5 -2023-07-11 11:00:00,8493.0 -2023-07-11 12:00:00,8513.5 -2023-07-11 13:00:00,8464.0 -2023-07-11 14:00:00,8462.5 -2023-07-11 15:00:00,8462.5 -2023-07-11 16:00:00,8443.5 -2023-07-11 17:00:00,8447.0 -2023-07-11 18:00:00,8447.0 -2023-07-11 23:00:00,8448.5 -2023-07-12 07:00:00,8502.5 -2023-07-12 08:00:00,8502.5 -2023-07-12 09:00:00,8502.5 -2023-07-12 10:00:00,8471.0 -2023-07-12 11:00:00,8471.0 -2023-07-12 12:00:00,8471.0 -2023-07-12 13:00:00,8471.0 -2023-07-12 14:00:00,8597.5 -2023-07-12 15:00:00,8597.5 -2023-07-12 16:00:00,8597.5 -2023-07-12 18:00:00,8640.5 -2023-07-12 23:00:00,8597.5 -2023-07-13 10:00:00,8655.5 -2023-07-13 16:00:00,8827.0 -2023-07-13 23:00:00,8824.0 -2023-07-14 02:00:00,8813.0 -2023-07-14 03:00:00,8825.5 -2023-07-14 04:00:00,8813.5 -2023-07-14 06:00:00,8804.5 -2023-07-14 07:00:00,8786.0 -2023-07-14 08:00:00,8791.0 -2023-07-14 12:00:00,8809.5 -2023-07-14 13:00:00,8820.0 -2023-07-14 14:00:00,8819.0 -2023-07-14 23:00:00,8803.0 -2023-07-17 09:00:00,8593.0 -2023-07-17 13:00:00,8598.5 -2023-07-17 14:00:00,8560.5 -2023-07-17 15:00:00,8594.0 -2023-07-17 16:00:00,8613.0 -2023-07-17 23:00:00,8621.0 -2023-07-18 01:00:00,8613.0 -2023-07-18 02:00:00,8625.0 -2023-07-18 03:00:00,8633.5 -2023-07-18 04:00:00,8638.5 -2023-07-18 05:00:00,8622.0 -2023-07-18 06:00:00,8624.5 -2023-07-18 07:00:00,8618.5 -2023-07-18 08:00:00,8571.5 -2023-07-18 09:00:00,8593.0 -2023-07-18 10:00:00,8586.5 -2023-07-18 11:00:00,8570.5 -2023-07-18 12:00:00,8552.0 -2023-07-18 13:00:00,8567.5 -2023-07-18 14:00:00,8592.5 -2023-07-18 15:00:00,8590.0 -2023-07-18 16:00:00,8605.5 -2023-07-18 17:00:00,8599.5 -2023-07-18 18:00:00,8592.0 -2023-07-18 23:00:00,8603.5 -2023-07-19 11:00:00,8504.5 -2023-07-19 12:00:00,8527.5 -2023-07-19 13:00:00,8533.5 -2023-07-19 15:00:00,8517.0 -2023-07-19 16:00:00,8554.5 -2023-07-19 17:00:00,8556.5 -2023-07-19 23:00:00,8560.75 -2023-07-20 09:00:00,8647.5 -2023-07-20 10:00:00,8647.5 -2023-07-20 11:00:00,8703.0 -2023-07-20 13:00:00,8682.0 -2023-07-20 14:00:00,8661.5 -2023-07-20 16:00:00,8630.5 -2023-07-20 23:00:00,8617.5 -2023-07-21 02:00:00,8629.0 -2023-07-21 09:00:00,8629.5 -2023-07-21 13:00:00,8579.0 -2023-07-21 15:00:00,8572.5 -2023-07-21 17:00:00,8576.5 -2023-07-21 23:00:00,8583.5 -2023-07-24 08:00:00,8518.5 -2023-07-24 16:00:00,8638.0 -2023-07-24 17:00:00,8654.0 -2023-07-24 23:00:00,8648.0 -2023-07-25 09:00:00,8759.5 -2023-07-25 14:00:00,8823.5 -2023-07-25 15:00:00,8796.0 -2023-07-25 23:00:00,8804.25 -2023-07-26 13:00:00,8804.25 -2023-07-26 23:00:00,8747.25 -2023-07-27 08:00:00,8800.5 -2023-07-27 10:00:00,8773.0 -2023-07-27 17:00:00,8690.0 -2023-07-27 23:00:00,8698.75 -2023-07-28 12:00:00,8763.5 -2023-07-28 13:00:00,8748.5 -2023-07-28 14:00:00,8748.5 -2023-07-28 15:00:00,8776.5 -2023-07-28 16:00:00,8794.0 -2023-07-28 17:00:00,8809.5 -2023-07-28 23:00:00,8793.75 -2023-07-31 02:00:00,8793.75 -2023-07-31 12:00:00,8805.5 -2023-07-31 14:00:00,8907.0 -2023-07-31 15:00:00,8907.0 -2023-07-31 17:00:00,8951.0 -2023-07-31 23:00:00,8962.25 -2023-08-01 11:00:00,8905.5 -2023-08-01 12:00:00,8889.5 -2023-08-01 13:00:00,8857.5 -2023-08-01 16:00:00,8759.5 -2023-08-01 17:00:00,8768.5 -2023-08-01 23:00:00,8760.75 -2023-08-02 08:00:00,8725.0 -2023-08-02 11:00:00,8689.0 -2023-08-02 13:00:00,8698.5 -2023-08-02 17:00:00,8634.5 -2023-08-02 23:00:00,8638.25 -2023-08-03 08:00:00,8601.5 -2023-08-03 11:00:00,8633.5 -2023-08-03 13:00:00,8647.0 -2023-08-03 17:00:00,8752.0 -2023-08-03 23:00:00,8738.75 -2023-08-04 08:00:00,8698.5 -2023-08-04 12:00:00,8698.5 -2023-08-04 13:00:00,8613.5 -2023-08-04 15:00:00,8651.0 -2023-08-04 17:00:00,8698.0 -2023-08-04 23:00:00,8698.75 -2023-08-07 09:00:00,8687.0 -2023-08-07 13:00:00,8662.5 -2023-08-07 15:00:00,8628.5 -2023-08-07 16:00:00,8628.5 -2023-08-07 17:00:00,8610.5 -2023-08-07 23:00:00,8608.75 -2023-08-08 07:00:00,8590.0 -2023-08-08 08:00:00,8529.5 -2023-08-08 09:00:00,8508.5 -2023-08-08 14:00:00,8449.0 -2023-08-08 15:00:00,8488.0 -2023-08-08 16:00:00,8468.0 -2023-08-08 17:00:00,8491.0 -2023-08-08 18:00:00,8491.0 -2023-08-08 23:00:00,8471.25 -2023-08-09 03:00:00,8550.5 -2023-08-09 08:00:00,8586.5 -2023-08-09 09:00:00,8586.5 -2023-08-09 11:00:00,8586.5 -2023-08-09 12:00:00,8530.5 -2023-08-09 14:00:00,8541.0 -2023-08-09 23:00:00,8524.5 -2023-08-10 08:00:00,8524.5 -2023-08-10 09:00:00,8573.5 -2023-08-10 11:00:00,8573.5 -2023-08-10 12:00:00,8585.0 -2023-08-10 13:00:00,8576.0 -2023-08-10 15:00:00,8531.5 -2023-08-10 18:00:00,8531.5 -2023-08-10 23:00:00,8511.0 -2023-08-11 08:00:00,8425.5 -2023-08-11 09:00:00,8429.0 -2023-08-11 11:00:00,8406.5 -2023-08-11 13:00:00,8406.5 -2023-08-11 14:00:00,8415.5 -2023-08-11 17:00:00,8432.5 -2023-08-11 23:00:00,8420.5 -2023-08-14 08:00:00,8447.5 -2023-08-14 09:00:00,8435.5 -2023-08-14 13:00:00,8383.5 -2023-08-14 14:00:00,8377.5 -2023-08-14 16:00:00,8422.0 -2023-08-14 23:00:00,8415.25 -2023-08-15 01:00:00,8415.25 -2023-08-15 02:00:00,8415.25 -2023-08-15 03:00:00,8415.25 -2023-08-15 04:00:00,8415.25 -2023-08-15 05:00:00,8415.25 -2023-08-15 06:00:00,8415.25 -2023-08-15 07:00:00,8415.25 -2023-08-15 08:00:00,8354.0 -2023-08-15 09:00:00,8354.0 -2023-08-15 10:00:00,8310.5 -2023-08-15 11:00:00,8310.5 -2023-08-15 12:00:00,8310.5 -2023-08-15 13:00:00,8312.5 -2023-08-15 14:00:00,8338.0 -2023-08-15 15:00:00,8338.0 -2023-08-15 16:00:00,8333.0 -2023-08-15 17:00:00,8307.5 -2023-08-15 18:00:00,8307.5 -2023-08-15 23:00:00,8322.0 -2023-08-16 08:00:00,8322.0 -2023-08-16 09:00:00,8344.5 -2023-08-16 11:00:00,8344.5 -2023-08-16 13:00:00,8284.5 -2023-08-16 14:00:00,8340.0 -2023-08-16 17:00:00,8304.0 -2023-08-16 23:00:00,8290.75 -2023-08-17 02:00:00,8257.0 -2023-08-17 06:00:00,8265.5 -2023-08-17 07:00:00,8321.0 -2023-08-17 09:00:00,8321.0 -2023-08-17 12:00:00,8321.0 -2023-08-17 14:00:00,8372.5 -2023-08-17 17:00:00,8366.5 -2023-08-17 23:00:00,8363.25 -2023-08-18 02:00:00,8400.0 -2023-08-18 06:00:00,8396.5 -2023-08-18 07:00:00,8346.5 -2023-08-18 14:00:00,8379.5 -2023-08-18 15:00:00,8355.0 -2023-08-18 17:00:00,8384.0 -2023-08-18 23:00:00,8372.25 -2023-08-21 09:00:00,8363.5 -2023-08-21 10:00:00,8390.5 -2023-08-21 13:00:00,8415.5 -2023-08-21 14:00:00,8420.0 -2023-08-21 16:00:00,8407.0 -2023-08-21 17:00:00,8393.0 -2023-08-21 23:00:00,8403.0 -2023-08-22 12:00:00,8518.0 -2023-08-22 14:00:00,8493.5 -2023-08-22 14:00:01,8493.5 -2023-08-22 14:00:02,8493.5 -2023-08-22 17:00:00,8482.5 -2023-08-22 18:00:00,8482.5 -2023-08-22 23:00:00,8492.0 -2023-08-23 08:00:00,8552.0 -2023-08-23 09:00:00,8524.5 -2023-08-23 10:00:00,8525.5 -2023-08-23 12:00:00,8534.5 -2023-08-23 16:00:00,8579.0 -2023-08-23 17:00:00,8580.5 -2023-08-23 23:00:00,8582.0 -2023-08-24 10:00:00,8582.0 -2023-08-24 23:00:00,8488.5 -2023-08-25 01:00:00,8488.5 -2023-08-25 14:00:00,8490.5 -2023-08-25 15:00:00,8468.0 -2023-08-25 17:00:00,8485.5 -2023-08-25 23:00:00,8483.5 -2023-08-29 09:00:00,8542.5 -2023-08-29 10:00:00,8542.5 -2023-08-29 13:00:00,8504.0 -2023-08-29 15:00:00,8504.0 -2023-08-29 16:00:00,8504.0 -2023-08-29 17:00:00,8578.5 -2023-08-29 23:00:00,8573.0 -2023-08-30 09:00:00,8540.0 -2023-08-30 10:00:00,8540.0 -2023-08-30 13:00:00,8578.0 -2023-08-30 14:00:00,8578.5 -2023-08-30 15:00:00,8578.5 -2023-08-30 16:00:00,8578.5 -2023-08-30 23:00:00,8597.5 -2023-08-31 10:00:00,8513.0 -2023-08-31 12:00:00,8514.5 -2023-08-31 13:00:00,8537.5 -2023-08-31 14:00:00,8537.5 -2023-08-31 15:00:00,8570.5 -2023-08-31 16:00:00,8570.5 -2023-08-31 18:00:00,8570.5 -2023-08-31 23:00:00,8546.0 -2023-09-01 02:00:00,8546.0 -2023-09-01 03:00:00,8546.0 -2023-09-01 06:00:00,8546.0 -2023-09-01 07:00:00,8546.0 -2023-09-01 08:00:00,8546.0 -2023-09-01 09:00:00,8546.0 -2023-09-01 10:00:00,8546.0 -2023-09-01 12:00:00,8666.0 -2023-09-01 13:00:00,8714.0 -2023-09-01 14:00:00,8700.5 -2023-09-01 15:00:00,8682.5 -2023-09-01 16:00:00,8682.5 -2023-09-01 17:00:00,8613.0 -2023-09-01 18:00:00,8613.0 -2023-09-01 23:00:00,8625.0 -2023-09-04 03:00:00,8625.0 -2023-09-04 14:00:00,8625.0 -2023-09-04 15:00:00,8572.5 -2023-09-04 16:00:00,8576.5 -2023-09-04 18:00:00,8580.0 -2023-09-04 23:00:00,8575.0 -2023-09-05 07:00:00,8538.5 -2023-09-05 10:00:00,8538.5 -2023-09-05 14:00:00,8574.5 -2023-09-05 15:00:00,8585.5 -2023-09-05 16:00:00,8611.0 -2023-09-05 17:00:00,8599.5 -2023-09-05 23:00:00,8610.5 -2023-09-06 12:00:00,8610.5 -2023-09-06 13:00:00,8610.5 -2023-09-06 14:00:00,8610.5 -2023-09-06 15:00:00,8532.0 -2023-09-06 16:00:00,8491.5 -2023-09-06 17:00:00,8480.0 -2023-09-06 18:00:00,8485.5 -2023-09-06 23:00:00,8494.5 -2023-09-07 06:00:00,8461.0 -2023-09-07 09:00:00,8423.0 -2023-09-07 10:00:00,8423.0 -2023-09-07 11:00:00,8423.0 -2023-09-07 12:00:00,8423.0 -2023-09-07 13:00:00,8411.5 -2023-09-07 14:00:00,8441.0 -2023-09-07 15:00:00,8420.0 -2023-09-07 16:00:00,8443.0 -2023-09-07 17:00:00,8442.5 -2023-09-07 23:00:00,8443.0 -2023-09-08 10:00:00,8443.0 -2023-09-08 11:00:00,8443.0 -2023-09-08 12:00:00,8344.5 -2023-09-08 13:00:00,8363.0 -2023-09-08 14:00:00,8361.0 -2023-09-08 15:00:00,8378.0 -2023-09-08 16:00:00,8358.0 -2023-09-08 17:00:00,8357.0 -2023-09-08 18:00:00,8357.0 -2023-09-08 23:00:00,8365.0 -2023-09-11 08:00:00,8365.0 -2023-09-11 10:00:00,8475.0 -2023-09-11 12:00:00,8475.0 -2023-09-11 14:00:00,8545.0 -2023-09-11 15:00:00,8545.0 -2023-09-11 16:00:00,8545.0 -2023-09-11 17:00:00,8532.5 -2023-09-11 18:00:00,8532.5 -2023-09-11 23:00:00,8524.5 -2023-09-12 08:00:00,8524.5 -2023-09-12 09:00:00,8524.5 -2023-09-12 10:00:00,8524.5 -2023-09-12 11:00:00,8524.5 -2023-09-12 12:00:00,8524.5 -2023-09-12 13:00:00,8524.5 -2023-09-12 18:00:00,8524.5 -2023-09-12 23:00:00,8514.0 -2023-09-13 13:00:00,8506.0 -2023-09-13 14:00:00,8514.5 -2023-09-13 15:00:00,8548.0 -2023-09-13 16:00:00,8548.0 -2023-09-13 17:00:00,8526.5 -2023-09-13 23:00:00,8539.5 -2023-09-14 03:00:00,8539.5 -2023-09-14 04:00:00,8539.5 -2023-09-14 07:00:00,8539.5 -2023-09-14 08:00:00,8539.5 -2023-09-14 09:00:00,8545.0 -2023-09-14 10:00:00,8545.0 -2023-09-14 12:00:00,8545.0 -2023-09-14 13:00:00,8556.5 -2023-09-14 14:00:00,8556.5 -2023-09-14 16:00:00,8543.5 -2023-09-14 17:00:00,8567.0 -2023-09-14 18:00:00,8567.0 -2023-09-14 23:00:00,8538.5 -2023-09-15 03:00:00,8538.5 -2023-09-15 10:00:00,8548.0 -2023-09-15 12:00:00,8548.0 -2023-09-15 13:00:00,8549.5 -2023-09-15 15:00:00,8533.0 -2023-09-15 16:00:00,8525.0 -2023-09-15 17:00:00,8525.5 -2023-09-15 18:00:00,8525.5 -2023-09-15 23:00:00,8526.0 -2023-09-18 07:00:00,8541.5 -2023-09-18 09:00:00,8521.0 -2023-09-18 10:00:00,8521.0 -2023-09-18 14:00:00,8521.0 -2023-09-18 15:00:00,8521.0 -2023-09-18 16:00:00,8521.0 -2023-09-18 17:00:00,8521.0 -2023-09-18 23:00:00,8477.5 -2023-09-19 03:00:00,8477.5 -2023-09-19 05:00:00,8477.5 -2023-09-19 06:00:00,8477.5 -2023-09-19 07:00:00,8447.5 -2023-09-19 08:00:00,8425.5 -2023-09-19 09:00:00,8425.5 -2023-09-19 11:00:00,8392.0 -2023-09-19 12:00:00,8392.0 -2023-09-19 13:00:00,8421.5 -2023-09-19 14:00:00,8437.0 -2023-09-19 15:00:00,8437.0 -2023-09-19 16:00:00,8437.0 -2023-09-19 17:00:00,8424.5 -2023-09-19 18:00:00,8429.0 -2023-09-19 23:00:00,8411.0 -2023-09-20 01:00:00,8411.0 -2023-09-20 02:00:00,8453.0 -2023-09-20 03:00:00,8439.5 -2023-09-20 04:00:00,8435.0 -2023-09-20 05:00:00,8427.5 -2023-09-20 06:00:00,8427.5 -2023-09-20 07:00:00,8429.5 -2023-09-20 08:00:00,8428.0 -2023-09-20 09:00:00,8432.0 -2023-09-20 10:00:00,8443.5 -2023-09-20 11:00:00,8446.5 -2023-09-20 12:00:00,8446.5 -2023-09-20 13:00:00,8446.5 -2023-09-20 14:00:00,8470.0 -2023-09-20 15:00:00,8470.0 -2023-09-20 15:00:01,8480.0 -2023-09-20 15:00:02,8480.0 -2023-09-20 16:00:00,8460.0 -2023-09-20 17:00:00,8475.0 -2023-09-20 18:00:00,8457.5 -2023-09-20 23:00:00,8465.5 -2023-09-21 02:00:00,8418.0 -2023-09-21 08:00:00,8312.5 -2023-09-21 08:47:00,8312.5 -2023-09-21 09:00:00,8297.0 -2023-09-21 10:00:00,8305.5 -2023-09-21 11:00:00,8299.5 -2023-09-21 12:00:00,8270.0 -2023-09-21 13:00:00,8216.0 -2023-09-21 14:00:00,8293.5 -2023-09-21 15:00:00,8301.0 -2023-09-21 16:00:00,8319.0 -2023-09-21 17:00:00,8306.5 -2023-09-21 18:00:00,8335.5 -2023-09-21 23:00:00,8316.5 -2023-09-22 09:00:00,8410.0 -2023-09-22 10:00:00,8398.5 -2023-09-22 11:00:00,8391.5 -2023-09-22 12:00:00,8380.5 -2023-09-22 13:00:00,8387.5 -2023-09-22 14:00:00,8364.0 -2023-09-22 15:00:00,8371.5 -2023-09-22 16:00:00,8348.5 -2023-09-22 17:00:00,8333.5 -2023-09-22 23:00:00,8344.0 -2023-09-25 07:00:00,8303.0 -2023-09-25 08:00:00,8307.0 -2023-09-25 10:00:00,8255.5 -2023-09-25 11:00:00,8276.0 -2023-09-25 12:00:00,8300.5 -2023-09-25 13:00:00,8308.5 -2023-09-25 14:00:00,8292.0 -2023-09-25 15:00:00,8265.0 -2023-09-25 16:00:00,8268.0 -2023-09-25 17:00:00,8271.0 -2023-09-25 18:00:00,8268.0 -2023-09-25 23:00:00,8262.5 -2023-09-26 07:00:00,8236.0 -2023-09-26 08:00:00,8197.0 -2023-09-26 09:00:00,8245.0 -2023-09-26 13:00:00,8227.0 -2023-09-26 14:00:00,8250.0 -2023-09-26 15:00:00,8224.5 -2023-09-26 16:00:00,8208.0 -2023-09-26 17:00:00,8217.5 -2023-09-26 23:00:00,8210.0 -2023-09-27 07:00:00,8201.0 -2023-09-27 08:00:00,8230.0 -2023-09-27 09:00:00,8206.0 -2023-09-27 10:00:00,8219.5 -2023-09-27 13:00:00,8197.0 -2023-09-27 14:00:00,8209.0 -2023-09-27 15:00:00,8220.0 -2023-09-27 16:00:00,8229.5 -2023-09-27 17:00:00,8208.5 -2023-09-27 18:00:00,8188.5 -2023-09-27 23:00:00,8233.5 -2023-09-28 05:00:00,8187.0 -2023-09-28 08:00:00,8249.5 -2023-09-28 09:00:00,8280.0 -2023-09-28 10:00:00,8295.5 -2023-09-28 11:00:00,8295.0 -2023-09-28 12:00:00,8284.0 -2023-09-28 13:00:00,8301.0 -2023-09-28 14:00:00,8339.0 -2023-09-28 15:00:00,8335.0 -2023-09-28 16:00:00,8356.0 -2023-09-28 17:00:00,8350.5 -2023-09-28 18:00:00,8343.0 -2023-09-28 23:00:00,8337.5 -2023-09-29 07:00:00,8431.0 -2023-09-29 09:00:00,8436.5 -2023-09-29 10:00:00,8423.0 -2023-09-29 11:00:00,8434.0 -2023-09-29 12:00:00,8444.5 -2023-09-29 13:00:00,8452.0 -2023-09-29 14:00:00,8450.5 -2023-09-29 16:00:00,8401.0 -2023-09-29 17:00:00,8399.0 -2023-09-29 18:00:00,8396.5 -2023-09-29 23:00:00,8390.0 -2023-10-02 08:00:00,8441.0 -2023-10-02 09:00:00,8361.0 -2023-10-02 10:00:00,8321.0 -2023-10-02 11:00:00,8327.0 -2023-10-02 12:00:00,8256.5 -2023-10-02 13:00:00,8259.0 -2023-10-02 14:00:00,8237.0 -2023-10-02 15:00:00,8198.0 -2023-10-02 16:00:00,8169.0 -2023-10-02 17:00:00,8177.0 -2023-10-02 18:00:00,8176.0 -2023-10-02 23:00:00,8163.0 -2023-10-03 05:00:00,8124.0 -2023-10-03 09:00:00,8125.5 -2023-10-03 10:00:00,8174.0 -2023-10-03 11:00:00,8168.5 -2023-10-03 12:00:00,8114.5 -2023-10-03 13:00:00,8139.5 -2023-10-03 14:00:00,8144.5 -2023-10-03 15:00:00,8143.0 -2023-10-03 16:00:00,8132.0 -2023-10-03 17:00:00,8141.0 -2023-10-03 18:00:00,8132.0 -2023-10-03 23:00:00,8115.5 -2023-10-04 07:00:00,8042.5 -2023-10-04 08:00:00,8054.5 -2023-10-04 09:00:00,8103.0 -2023-10-04 10:00:00,8134.0 -2023-10-04 13:00:00,8123.5 -2023-10-04 14:00:00,8026.0 -2023-10-04 15:00:00,8001.0 -2023-10-04 16:00:00,8071.0 -2023-10-04 17:00:00,8063.0 -2023-10-04 18:00:00,8041.5 -2023-10-04 23:00:00,8058.5 -2023-10-05 07:00:00,8038.0 -2023-10-05 08:00:00,8012.0 -2023-10-05 09:00:00,8036.5 -2023-10-05 10:00:00,7991.5 -2023-10-05 12:00:00,8008.0 -2023-10-05 13:00:00,8020.0 -2023-10-05 14:00:00,8045.0 -2023-10-05 16:00:00,8004.0 -2023-10-05 17:00:00,7993.5 -2023-10-05 18:00:00,7994.0 -2023-10-05 23:00:00,8006.0 -2023-10-06 01:00:00,8006.0 -2023-10-06 06:00:00,7995.0 -2023-10-06 08:00:00,8049.0 -2023-10-06 09:00:00,8065.5 -2023-10-06 10:00:00,8047.5 -2023-10-06 11:00:00,8093.0 -2023-10-06 12:00:00,8063.0 -2023-10-06 13:00:00,8099.5 -2023-10-06 14:00:00,8087.5 -2023-10-06 15:00:00,8120.0 -2023-10-06 16:00:00,8164.5 -2023-10-06 17:00:00,8147.5 -2023-10-06 18:00:00,8160.5 -2023-10-06 23:00:00,8153.0 -2023-10-09 01:00:00,8132.0 -2023-10-09 02:00:00,8209.0 -2023-10-09 07:00:00,8239.5 -2023-10-09 08:00:00,8211.5 -2023-10-09 10:00:00,8210.5 -2023-10-09 12:00:00,8184.5 -2023-10-09 14:00:00,8200.0 -2023-10-09 15:00:00,8232.0 -2023-10-09 16:00:00,8213.5 -2023-10-09 17:00:00,8195.5 -2023-10-09 18:00:00,8200.0 -2023-10-09 23:00:00,8214.0 -2023-10-10 07:00:00,8126.5 -2023-10-10 08:00:00,8120.0 -2023-10-10 09:00:00,8117.5 -2023-10-10 10:00:00,8133.5 -2023-10-10 11:00:00,8125.5 -2023-10-10 12:00:00,8084.0 -2023-10-10 13:00:00,8091.0 -2023-10-10 14:00:00,8121.0 -2023-10-10 15:00:00,8135.0 -2023-10-10 16:00:00,8144.0 -2023-10-10 17:00:00,8152.5 -2023-10-10 23:00:00,8127.5 -2023-10-11 08:00:00,8221.5 -2023-10-11 09:00:00,8156.5 -2023-10-11 11:00:00,8134.0 -2023-10-11 12:00:00,8129.0 -2023-10-11 13:00:00,8132.0 -2023-10-11 14:00:00,8176.0 -2023-10-11 15:00:00,8153.0 -2023-10-11 16:00:00,8143.0 -2023-10-11 17:00:00,8119.0 -2023-10-11 18:00:00,8119.0 -2023-10-11 23:00:00,8128.0 -2023-10-12 09:00:00,8187.0 -2023-10-12 10:00:00,8185.0 -2023-10-12 13:00:00,8136.5 -2023-10-12 14:00:00,8110.5 -2023-10-12 16:00:00,8080.5 -2023-10-12 17:00:00,8090.0 -2023-10-12 18:00:00,8073.0 -2023-10-12 23:00:00,8095.0 -2023-10-13 03:00:00,8095.0 -2023-10-13 06:00:00,8095.0 -2023-10-13 08:00:00,8096.5 -2023-10-13 09:00:00,8145.5 -2023-10-13 11:00:00,8099.0 -2023-10-13 12:00:00,8084.5 -2023-10-13 14:00:00,8084.5 -2023-10-13 15:00:00,8045.5 -2023-10-13 16:00:00,8055.0 -2023-10-13 17:00:00,8059.5 -2023-10-13 18:00:00,8038.0 -2023-10-13 23:00:00,8053.0 -2023-10-16 08:00:00,8087.0 -2023-10-16 09:00:00,8060.0 -2023-10-16 11:00:00,8086.0 -2023-10-16 12:00:00,8088.0 -2023-10-16 14:00:00,8086.5 -2023-10-16 15:00:00,8086.5 -2023-10-16 16:00:00,8077.0 -2023-10-16 17:00:00,8088.0 -2023-10-16 18:00:00,8086.5 -2023-10-16 23:00:00,8081.0 -2023-10-17 01:00:00,8081.0 -2023-10-17 02:00:00,8081.0 -2023-10-17 03:00:00,8081.0 -2023-10-17 04:00:00,8081.0 -2023-10-17 05:00:00,8081.0 -2023-10-17 06:00:00,8081.0 -2023-10-17 07:00:00,8081.0 -2023-10-17 08:00:00,8002.0 -2023-10-17 09:00:00,8004.0 -2023-10-17 10:00:00,8032.0 -2023-10-17 11:00:00,8025.0 -2023-10-17 12:00:00,8025.0 -2023-10-17 13:00:00,7998.5 -2023-10-17 14:00:00,8052.0 -2023-10-17 15:00:00,8087.5 -2023-10-17 16:00:00,8081.5 -2023-10-17 17:00:00,8085.0 -2023-10-17 18:00:00,8085.0 -2023-10-17 23:00:00,8074.5 -2023-10-18 02:00:00,8119.0 -2023-10-18 03:00:00,8148.5 -2023-10-18 08:00:00,8144.0 -2023-10-18 09:00:00,8165.0 -2023-10-18 10:00:00,8144.5 -2023-10-18 11:00:00,8134.5 -2023-10-18 12:00:00,8128.0 -2023-10-18 13:00:00,8105.0 -2023-10-18 14:00:00,8105.0 -2023-10-18 15:00:00,8081.0 -2023-10-18 16:00:00,8078.5 -2023-10-18 17:00:00,8078.0 -2023-10-18 23:00:00,8078.0 -2023-10-19 07:00:00,8082.5 -2023-10-19 08:00:00,8101.5 -2023-10-19 09:00:00,8112.0 -2023-10-19 10:00:00,8100.0 -2023-10-19 12:00:00,8100.0 -2023-10-19 13:00:00,8115.5 -2023-10-19 14:00:00,8077.5 -2023-10-19 15:00:00,8074.5 -2023-10-19 16:00:00,8074.5 -2023-10-19 17:00:00,8095.5 -2023-10-19 18:00:00,8125.0 -2023-10-19 23:00:00,8100.5 -2023-10-20 07:00:00,8100.5 -2023-10-20 08:00:00,8070.5 -2023-10-20 09:00:00,8052.5 -2023-10-20 11:00:00,8052.5 -2023-10-20 12:00:00,8048.5 -2023-10-20 13:00:00,8057.0 -2023-10-20 14:00:00,8080.5 -2023-10-20 15:00:00,8075.5 -2023-10-20 15:00:01,8075.5 -2023-10-20 15:00:02,8075.5 -2023-10-20 17:00:00,8046.5 -2023-10-20 23:00:00,8055.5 -2023-10-23 06:00:00,8000.5 -2023-10-23 08:00:00,7985.0 -2023-10-23 13:00:00,8034.5 -2023-10-23 14:00:00,8039.5 -2023-10-23 17:00:00,8083.5 -2023-10-23 23:00:00,8077.5 -2023-10-24 03:00:00,8105.5 -2023-10-24 07:00:00,8129.0 -2023-10-24 08:00:00,8112.5 -2023-10-24 11:00:00,8067.0 -2023-10-24 12:00:00,8085.5 -2023-10-24 13:00:00,8109.0 -2023-10-24 14:00:00,8150.5 -2023-10-24 15:00:00,8159.5 -2023-10-24 17:00:00,8162.0 -2023-10-24 23:00:00,8157.0 -2023-10-25 01:00:00,8181.0 -2023-10-25 12:00:00,8129.5 -2023-10-25 13:00:00,8136.0 -2023-10-25 14:00:00,8118.5 -2023-10-25 15:00:00,8121.5 -2023-10-25 16:00:00,8129.5 -2023-10-25 17:00:00,8098.5 -2023-10-25 23:00:00,8136.0 -2023-10-26 08:00:00,8136.0 -2023-10-26 13:00:00,8117.5 -2023-10-26 14:00:00,8112.0 -2023-10-26 15:00:00,8117.0 -2023-10-26 16:00:00,8092.5 -2023-10-26 17:00:00,8084.5 -2023-10-26 18:00:00,8081.5 -2023-10-26 23:00:00,8089.0 -2023-10-27 12:00:00,8142.5 -2023-10-27 13:00:00,8175.5 -2023-10-27 14:00:00,8212.5 -2023-10-27 15:00:00,8218.0 -2023-10-27 17:00:00,8191.5 -2023-10-27 23:00:00,8203.0 -2023-10-30 07:00:00,8222.0 -2023-10-30 08:00:00,8215.5 -2023-10-30 09:00:00,8271.5 -2023-10-30 10:00:00,8295.5 -2023-10-30 11:00:00,8323.0 -2023-10-30 12:00:00,8305.5 -2023-10-30 13:00:00,8294.0 -2023-10-30 14:00:00,8227.5 -2023-10-30 15:00:00,8248.0 -2023-10-30 16:00:00,8231.5 -2023-10-30 17:00:00,8224.0 -2023-10-30 23:00:00,8243.0 -2023-10-31 08:00:00,8217.5 -2023-10-31 09:00:00,8217.5 -2023-10-31 10:00:00,8235.5 -2023-10-31 12:00:00,8218.0 -2023-10-31 13:00:00,8192.0 -2023-10-31 14:00:00,8199.0 -2023-10-31 15:00:00,8198.5 -2023-10-31 16:00:00,8200.5 -2023-10-31 17:00:00,8212.0 -2023-10-31 23:00:00,8211.5 -2023-11-01 08:00:00,8196.0 -2023-11-01 10:00:00,8196.0 -2023-11-01 11:00:00,8242.0 -2023-11-01 12:00:00,8232.0 -2023-11-01 14:00:00,8280.5 -2023-11-01 16:00:00,8280.5 -2023-11-01 17:00:00,8207.0 -2023-11-01 18:00:00,8207.0 -2023-11-01 23:00:00,8209.5 -2023-11-02 01:00:00,8266.0 -2023-11-02 07:00:00,8269.5 -2023-11-02 08:00:00,8272.0 -2023-11-02 09:00:00,8293.5 -2023-11-02 10:00:00,8293.5 -2023-11-02 12:00:00,8244.0 -2023-11-02 13:00:00,8258.5 -2023-11-02 14:00:00,8251.0 -2023-11-02 15:00:00,8251.0 -2023-11-02 16:00:00,8251.0 -2023-11-02 17:00:00,8269.5 -2023-11-02 23:00:00,8241.5 -2023-11-03 06:00:00,8296.0 -2023-11-03 07:00:00,8300.0 -2023-11-03 08:00:00,8290.5 -2023-11-03 09:00:00,8271.0 -2023-11-03 11:00:00,8233.0 -2023-11-03 12:00:00,8275.0 -2023-11-03 13:00:00,8296.0 -2023-11-03 14:00:00,8292.5 -2023-11-03 16:00:00,8274.0 -2023-11-03 17:00:00,8260.5 -2023-11-03 18:00:00,8260.5 -2023-11-03 23:00:00,8273.5 -2023-11-06 06:00:00,8288.5 -2023-11-06 08:00:00,8291.0 -2023-11-06 09:00:00,8343.5 -2023-11-06 10:00:00,8354.5 -2023-11-06 12:00:00,8325.5 -2023-11-06 13:00:00,8337.5 -2023-11-06 14:00:00,8343.0 -2023-11-06 16:00:00,8329.5 -2023-11-06 17:00:00,8347.5 -2023-11-06 18:00:00,8347.5 -2023-11-06 23:00:00,8334.0 -2023-11-07 07:00:00,8268.5 -2023-11-07 08:00:00,8255.5 -2023-11-07 10:00:00,8247.5 -2023-11-07 11:00:00,8247.5 -2023-11-07 14:00:00,8239.0 -2023-11-07 15:00:00,8227.5 -2023-11-07 16:00:00,8280.5 -2023-11-07 17:00:00,8281.5 -2023-11-07 18:00:00,8293.0 -2023-11-07 23:00:00,8280.0 -2023-11-08 01:00:00,8284.5 -2023-11-08 06:00:00,8284.5 -2023-11-08 07:00:00,8284.5 -2023-11-08 08:00:00,8309.5 -2023-11-08 09:00:00,8309.5 -2023-11-08 10:00:00,8283.0 -2023-11-08 11:00:00,8287.5 -2023-11-08 12:00:00,8264.0 -2023-11-08 13:00:00,8276.0 -2023-11-08 14:00:00,8282.0 -2023-11-08 15:00:00,8237.5 -2023-11-08 16:00:00,8234.0 -2023-11-08 17:00:00,8196.5 -2023-11-08 18:00:00,8199.5 -2023-11-08 23:00:00,8233.5 -2023-11-09 03:00:00,8214.5 -2023-11-09 04:00:00,8189.5 -2023-11-09 05:00:00,8198.5 -2023-11-09 06:00:00,8209.5 -2023-11-09 07:00:00,8209.5 -2023-11-09 08:00:00,8185.5 -2023-11-09 09:00:00,8176.0 -2023-11-09 11:00:00,8188.5 -2023-11-09 12:00:00,8208.0 -2023-11-09 13:00:00,8233.5 -2023-11-09 14:00:00,8246.5 -2023-11-09 15:00:00,8249.5 -2023-11-09 16:00:00,8241.5 -2023-11-09 17:00:00,8228.0 -2023-11-09 18:00:00,8228.0 -2023-11-09 23:00:00,8238.0 -2023-11-10 02:00:00,8238.0 -2023-11-10 09:00:00,8178.0 -2023-11-10 10:00:00,8162.0 -2023-11-10 12:00:00,8179.5 -2023-11-10 13:00:00,8176.5 -2023-11-10 14:00:00,8137.0 -2023-11-10 15:00:00,8113.5 -2023-11-10 16:00:00,8129.5 -2023-11-10 17:00:00,8135.0 -2023-11-10 23:00:00,8125.0 -2023-11-13 01:00:00,8125.0 -2023-11-13 02:00:00,8125.0 -2023-11-13 03:00:00,8125.0 -2023-11-13 05:00:00,8125.0 -2023-11-13 06:00:00,8125.0 -2023-11-13 08:00:00,8195.5 -2023-11-13 09:00:00,8196.0 -2023-11-13 12:00:00,8190.5 -2023-11-13 13:00:00,8202.0 -2023-11-13 14:00:00,8223.5 -2023-11-13 15:00:00,8233.5 -2023-11-13 16:00:00,8253.0 -2023-11-13 17:00:00,8259.0 -2023-11-13 18:00:00,8276.0 -2023-11-13 23:00:00,8255.0 -2023-11-14 03:00:00,8255.0 -2023-11-14 09:00:00,8277.0 -2023-11-14 10:00:00,8275.0 -2023-11-14 11:00:00,8275.0 -2023-11-14 12:00:00,8267.5 -2023-11-14 13:00:00,8326.0 -2023-11-14 14:00:00,8339.0 -2023-11-14 15:00:00,8359.0 -2023-11-14 16:00:00,8338.0 -2023-11-14 17:00:00,8310.0 -2023-11-14 18:00:00,8292.5 -2023-11-14 23:00:00,8321.0 -2023-11-15 06:00:00,8321.0 -2023-11-15 07:00:00,8302.5 -2023-11-15 08:00:00,8302.5 -2023-11-15 09:00:00,8332.0 -2023-11-15 10:00:00,8351.5 -2023-11-15 11:00:00,8364.0 -2023-11-15 12:00:00,8359.5 -2023-11-15 13:00:00,8320.5 -2023-11-15 14:00:00,8345.0 -2023-11-15 15:00:00,8341.0 -2023-11-15 16:00:00,8350.0 -2023-11-15 17:00:00,8365.5 -2023-11-15 23:00:00,8350.5 -2023-11-16 08:00:00,8337.5 -2023-11-16 09:00:00,8395.5 -2023-11-16 10:00:00,8397.0 -2023-11-16 11:00:00,8373.5 -2023-11-16 12:00:00,8342.0 -2023-11-16 13:00:00,8382.0 -2023-11-16 14:00:00,8359.0 -2023-11-16 15:00:00,8311.5 -2023-11-16 16:00:00,8310.5 -2023-11-16 17:00:00,8323.0 -2023-11-16 23:00:00,8302.0 -2023-11-17 01:00:00,8302.0 -2023-11-17 02:00:00,8302.0 -2023-11-17 08:00:00,8302.0 -2023-11-17 11:00:00,8302.0 -2023-11-17 12:00:00,8325.5 -2023-11-17 13:00:00,8330.0 -2023-11-17 14:00:00,8335.5 -2023-11-17 15:00:00,8350.5 -2023-11-17 16:00:00,8350.5 -2023-11-17 17:00:00,8382.5 -2023-11-17 23:00:00,8347.5 -2023-11-20 02:00:00,8412.5 -2023-11-20 03:00:00,8419.5 -2023-11-20 04:00:00,8421.0 -2023-11-20 05:00:00,8418.0 -2023-11-20 07:00:00,8403.5 -2023-11-20 08:00:00,8403.5 -2023-11-20 09:00:00,8418.0 -2023-11-20 10:00:00,8428.5 -2023-11-20 11:00:00,8432.0 -2023-11-20 12:00:00,8425.5 -2023-11-20 13:00:00,8429.5 -2023-11-20 14:00:00,8459.5 -2023-11-20 15:00:00,8459.5 -2023-11-20 15:00:01,8473.5 -2023-11-20 15:00:02,8473.5 -2023-11-20 16:00:00,8516.0 -2023-11-20 17:00:00,8525.0 -2023-11-20 18:00:00,8530.5 -2023-11-20 23:00:00,8514.5 -2023-11-21 01:00:00,8545.5 -2023-11-21 02:00:00,8533.5 -2023-11-21 03:00:00,8529.5 -2023-11-21 04:00:00,8530.5 -2023-11-21 05:00:00,8527.0 -2023-11-21 06:00:00,8521.5 -2023-11-21 07:00:00,8550.0 -2023-11-21 08:00:00,8535.5 -2023-11-21 09:00:00,8526.0 -2023-11-21 10:00:00,8519.5 -2023-11-21 11:00:00,8505.5 -2023-11-21 12:00:00,8510.5 -2023-11-21 13:00:00,8517.0 -2023-11-21 14:00:00,8552.5 -2023-11-21 15:00:00,8532.5 -2023-11-21 16:00:00,8549.0 -2023-11-21 17:00:00,8553.5 -2023-11-21 18:00:00,8555.5 -2023-11-21 23:00:00,8534.5 -2023-11-22 05:00:00,8504.5 -2023-11-22 06:00:00,8483.0 -2023-11-22 07:00:00,8499.0 -2023-11-22 08:00:00,8493.5 -2023-11-22 09:00:00,8504.5 -2023-11-22 10:00:00,8492.5 -2023-11-22 11:00:00,8491.5 -2023-11-22 12:00:00,8491.5 -2023-11-22 13:00:00,8487.5 -2023-11-22 14:00:00,8453.5 -2023-11-22 15:00:00,8418.0 -2023-11-22 16:00:00,8436.5 -2023-11-22 17:00:00,8456.5 -2023-11-22 18:00:00,8462.0 -2023-11-22 23:00:00,8440.5 -2023-11-23 07:00:00,8440.5 -2023-11-23 08:00:00,8440.5 -2023-11-23 09:00:00,8539.5 -2023-11-23 10:00:00,8517.5 -2023-11-23 11:00:00,8500.5 -2023-11-23 12:00:00,8496.5 -2023-11-23 13:00:00,8496.5 -2023-11-23 15:00:00,8496.5 -2023-11-23 16:00:00,8501.5 -2023-11-23 17:00:00,8495.0 -2023-11-23 23:00:00,8495.0 -2023-11-24 08:00:00,8489.5 -2023-11-24 09:00:00,8490.5 -2023-11-24 10:00:00,8496.5 -2023-11-24 11:00:00,8497.5 -2023-11-24 12:00:00,8497.5 -2023-11-24 13:00:00,8457.0 -2023-11-24 14:00:00,8453.5 -2023-11-24 15:00:00,8488.0 -2023-11-24 16:00:00,8519.5 -2023-11-24 17:00:00,8518.5 -2023-11-24 23:00:00,8514.5 -2023-11-27 07:00:00,8500.5 -2023-11-27 08:00:00,8481.5 -2023-11-27 09:00:00,8471.5 -2023-11-27 10:00:00,8480.5 -2023-11-27 11:00:00,8469.5 -2023-11-27 12:00:00,8470.5 -2023-11-27 13:00:00,8452.0 -2023-11-27 14:00:00,8446.0 -2023-11-27 15:00:00,8452.0 -2023-11-27 16:00:00,8451.5 -2023-11-27 17:00:00,8450.5 -2023-11-27 18:00:00,8456.5 -2023-11-27 23:00:00,8445.0 -2023-11-28 02:00:00,8450.0 -2023-11-28 04:00:00,8440.0 -2023-11-28 05:00:00,8441.5 -2023-11-28 06:00:00,8453.0 -2023-11-28 08:00:00,8445.5 -2023-11-28 09:00:00,8459.5 -2023-11-28 12:00:00,8465.5 -2023-11-28 13:00:00,8521.0 -2023-11-28 14:00:00,8518.5 -2023-11-28 15:00:00,8526.0 -2023-11-28 16:00:00,8553.5 -2023-11-28 17:00:00,8548.5 -2023-11-28 18:00:00,8524.5 -2023-11-28 23:00:00,8554.5 -2023-11-29 08:00:00,8531.0 -2023-11-29 09:00:00,8531.0 -2023-11-29 10:00:00,8544.5 -2023-11-29 11:00:00,8551.0 -2023-11-29 12:00:00,8548.5 -2023-11-29 13:00:00,8575.5 -2023-11-29 14:00:00,8539.5 -2023-11-29 15:00:00,8529.5 -2023-11-29 15:00:01,8529.5 -2023-11-29 16:00:00,8501.0 -2023-11-29 17:00:00,8504.0 -2023-11-29 18:00:00,8514.5 -2023-11-29 23:00:00,8491.5 -2023-11-30 09:00:00,8487.5 -2023-11-30 13:00:00,8539.0 -2023-11-30 14:00:00,8491.5 -2023-11-30 15:00:00,8534.5 -2023-11-30 16:00:00,8541.5 -2023-11-30 23:00:00,8538.5 -2023-12-01 09:00:00,8633.5 -2023-12-01 10:00:00,8628.5 -2023-12-01 12:00:00,8605.5 -2023-12-01 14:00:00,8596.5 -2023-12-01 15:00:00,8647.0 -2023-12-01 16:00:00,8677.0 -2023-12-01 17:00:00,8709.0 -2023-12-01 23:00:00,8683.5 -2023-12-04 09:00:00,8557.0 -2023-12-04 10:00:00,8578.5 -2023-12-04 12:00:00,8555.5 -2023-12-04 13:00:00,8570.5 -2023-12-04 14:00:00,8569.5 -2023-12-04 15:00:00,8554.5 -2023-12-04 16:00:00,8505.5 -2023-12-04 18:00:00,8501.5 -2023-12-04 23:00:00,8513.5 -2023-12-05 01:00:00,8517.5 -2023-12-05 06:00:00,8478.0 -2023-12-05 09:00:00,8432.0 -2023-12-05 10:00:00,8419.0 -2023-12-05 11:00:00,8435.0 -2023-12-05 12:00:00,8424.5 -2023-12-05 14:00:00,8424.0 -2023-12-05 15:00:00,8406.5 -2023-12-05 16:00:00,8387.5 -2023-12-05 23:00:00,8403.5 -2023-12-06 02:00:00,8447.5 -2023-12-06 03:00:00,8444.5 -2023-12-06 04:00:00,8439.5 -2023-12-06 07:00:00,8484.5 -2023-12-06 09:00:00,8459.5 -2023-12-06 10:00:00,8474.5 -2023-12-06 11:00:00,8449.0 -2023-12-06 12:00:00,8448.0 -2023-12-06 13:00:00,8453.5 -2023-12-06 14:00:00,8416.0 -2023-12-06 15:00:00,8416.5 -2023-12-06 16:00:00,8337.5 -2023-12-06 17:00:00,8303.5 -2023-12-06 18:00:00,8307.5 -2023-12-06 23:00:00,8352.5 -2023-12-07 01:00:00,8349.0 -2023-12-07 02:00:00,8351.5 -2023-12-07 03:00:00,8343.5 -2023-12-07 04:00:00,8343.5 -2023-12-07 07:00:00,8363.0 -2023-12-07 08:00:00,8373.5 -2023-12-07 09:00:00,8383.5 -2023-12-07 10:00:00,8382.0 -2023-12-07 12:00:00,8359.0 -2023-12-07 13:00:00,8420.0 -2023-12-07 14:00:00,8406.5 -2023-12-07 17:00:00,8435.0 -2023-12-07 18:00:00,8432.0 -2023-12-07 23:00:00,8407.5 -2023-12-08 09:00:00,8492.0 -2023-12-08 10:00:00,8512.0 -2023-12-08 11:00:00,8494.5 -2023-12-08 12:00:00,8492.5 -2023-12-08 13:00:00,8527.5 -2023-12-08 14:00:00,8521.0 -2023-12-08 15:00:00,8561.0 -2023-12-08 16:00:00,8514.0 -2023-12-08 17:00:00,8494.0 -2023-12-08 23:00:00,8513.5 -2023-12-11 02:00:00,8463.0 -2023-12-11 03:00:00,8449.5 -2023-12-11 04:00:00,8453.5 -2023-12-11 09:00:00,8426.0 -2023-12-11 10:00:00,8423.0 -2023-12-11 11:00:00,8439.0 -2023-12-11 12:00:00,8439.0 -2023-12-11 13:00:00,8409.5 -2023-12-11 14:00:00,8399.0 -2023-12-11 17:00:00,8396.0 -2023-12-11 23:00:00,8403.0 -2023-12-12 06:00:00,8447.0 -2023-12-12 07:00:00,8429.5 -2023-12-12 09:00:00,8443.0 -2023-12-12 10:00:00,8447.0 -2023-12-12 11:00:00,8426.5 -2023-12-12 12:00:00,8429.5 -2023-12-12 13:00:00,8392.0 -2023-12-12 14:00:00,8377.5 -2023-12-12 15:00:00,8401.5 -2023-12-12 16:00:00,8419.5 -2023-12-12 17:00:00,8394.5 -2023-12-12 18:00:00,8403.5 -2023-12-12 23:00:00,8415.5 -2023-12-13 08:00:00,8351.5 -2023-12-13 09:00:00,8369.0 -2023-12-13 10:00:00,8354.5 -2023-12-13 12:00:00,8358.0 -2023-12-13 14:00:00,8392.0 -2023-12-13 17:00:00,8398.5 -2023-12-13 23:00:00,8389.0 -2023-12-14 01:00:00,8503.0 -2023-12-14 04:00:00,8501.5 -2023-12-14 06:00:00,8508.0 -2023-12-14 07:00:00,8518.5 -2023-12-14 08:00:00,8592.5 -2023-12-14 09:00:00,8591.0 -2023-12-14 10:00:00,8612.0 -2023-12-14 11:00:00,8608.5 -2023-12-14 12:00:00,8617.0 -2023-12-14 13:00:00,8614.5 -2023-12-14 14:00:00,8640.0 -2023-12-14 15:00:00,8648.0 -2023-12-14 16:00:00,8625.0 -2023-12-14 17:00:00,8629.5 -2023-12-14 18:00:00,8594.5 -2023-12-14 23:00:00,8613.0 -2023-12-15 08:00:00,8648.5 -2023-12-15 09:00:00,8659.5 -2023-12-15 10:00:00,8665.5 -2023-12-15 12:00:00,8637.5 -2023-12-15 13:00:00,8562.0 -2023-12-15 14:00:00,8589.0 -2023-12-15 15:00:00,8598.0 -2023-12-15 16:00:00,8616.0 -2023-12-15 17:00:00,8609.5 -2023-12-15 23:00:00,8610.0 -2023-12-18 01:00:00,8580.5 -2023-12-18 07:00:00,8580.5 -2023-12-18 08:00:00,8603.5 -2023-12-18 09:00:00,8568.5 -2023-12-18 10:00:00,8569.0 -2023-12-18 11:00:00,8600.5 -2023-12-18 13:00:00,8583.5 -2023-12-18 14:00:00,8563.0 -2023-12-18 15:00:00,8573.0 -2023-12-18 16:00:00,8541.0 -2023-12-18 18:00:00,8525.0 -2023-12-18 23:00:00,8542.0 -2023-12-19 07:00:00,8513.0 -2023-12-19 08:00:00,8570.0 -2023-12-19 09:00:00,8602.0 -2023-12-19 10:00:00,8606.5 -2023-12-19 12:00:00,8598.5 -2023-12-19 13:00:00,8628.5 -2023-12-19 14:00:00,8685.0 -2023-12-19 15:00:00,8684.0 -2023-12-19 16:00:00,8651.5 -2023-12-19 17:00:00,8629.0 -2023-12-19 18:00:00,8647.5 -2023-12-19 23:00:00,8652.5 -2023-12-20 01:00:00,8649.0 -2023-12-20 02:00:00,8656.5 -2023-12-20 03:00:00,8654.0 -2023-12-20 04:00:00,8664.5 -2023-12-20 05:00:00,8663.5 -2023-12-20 06:00:00,8659.0 -2023-12-20 07:00:00,8690.5 -2023-12-20 08:00:00,8721.0 -2023-12-20 09:00:00,8688.0 -2023-12-20 10:00:00,8657.5 -2023-12-20 11:00:00,8649.5 -2023-12-20 12:00:00,8631.5 -2023-12-20 13:00:00,8647.0 -2023-12-20 14:00:00,8640.5 -2023-12-20 15:00:00,8648.0 -2023-12-20 16:00:00,8639.5 -2023-12-20 17:00:00,8645.0 -2023-12-20 18:00:00,8655.5 -2023-12-20 23:00:00,8642.0 -2023-12-21 01:00:00,8611.5 -2023-12-21 07:00:00,8638.0 -2023-12-21 08:00:00,8610.0 -2023-12-21 09:00:00,8604.5 -2023-12-21 10:00:00,8595.5 -2023-12-21 11:00:00,8606.0 -2023-12-21 12:00:00,8614.0 -2023-12-21 13:00:00,8665.0 -2023-12-21 14:00:00,8691.0 -2023-12-21 15:00:00,8665.0 -2023-12-21 16:00:00,8656.5 -2023-12-21 17:00:00,8666.5 -2023-12-21 18:00:00,8668.5 -2023-12-21 23:00:00,8656.0 -2023-12-22 01:00:00,8677.0 -2023-12-22 02:00:00,8694.5 -2023-12-22 03:00:00,8696.5 -2023-12-22 08:00:00,8684.0 -2023-12-22 09:00:00,8673.5 -2023-12-22 11:00:00,8667.0 -2023-12-22 12:00:00,8650.5 -2023-12-22 13:00:00,8681.0 -2023-12-22 14:00:00,8684.0 -2023-12-22 15:00:00,8674.5 -2023-12-22 16:00:00,8638.5 -2023-12-22 17:00:00,8634.5 -2023-12-22 23:00:00,8634.5 -2023-12-27 01:00:00,8652.0 -2023-12-27 02:00:00,8653.5 -2023-12-27 08:00:00,8660.5 -2023-12-27 09:00:00,8669.5 -2023-12-27 10:00:00,8670.5 -2023-12-27 11:00:00,8689.5 -2023-12-27 12:00:00,8671.5 -2023-12-27 13:00:00,8700.0 -2023-12-27 14:00:00,8755.5 -2023-12-27 15:00:00,8765.5 -2023-12-27 16:00:00,8749.0 -2023-12-27 17:00:00,8750.5 -2023-12-27 23:00:00,8746.5 -2023-12-28 07:00:00,8765.0 -2023-12-28 08:00:00,8727.5 -2023-12-28 09:00:00,8699.5 -2023-12-28 10:00:00,8680.5 -2023-12-28 11:00:00,8687.5 -2023-12-28 12:00:00,8695.0 -2023-12-28 13:00:00,8704.0 -2023-12-28 14:00:00,8677.5 -2023-12-28 15:00:00,8703.5 -2023-12-28 16:00:00,8676.5 -2023-12-28 17:00:00,8681.0 -2023-12-28 18:00:00,8674.5 -2023-12-28 23:00:00,8680.5 -2023-12-29 09:00:00,8680.0 -2023-12-29 10:00:00,8657.5 -2023-12-29 11:00:00,8667.5 -2023-12-29 12:00:00,8639.0 -2023-12-29 13:00:00,8616.5 -2023-12-29 14:00:00,8631.0 -2023-12-29 16:00:00,8607.0 -2023-12-29 17:00:00,8614.5 -2023-12-29 18:00:00,8613.5 -2023-12-29 23:00:00,8615.0 -2024-01-02 01:00:00,8621.5 -2024-01-02 06:00:00,8661.5 -2024-01-02 07:00:00,8661.5 -2024-01-02 09:00:00,8619.5 -2024-01-02 10:00:00,8609.0 -2024-01-02 11:00:00,8581.5 -2024-01-02 12:00:00,8583.0 -2024-01-02 13:00:00,8574.0 -2024-01-02 14:00:00,8577.5 -2024-01-02 15:00:00,8574.0 -2024-01-02 16:00:00,8593.0 -2024-01-02 17:00:00,8600.5 -2024-01-02 18:00:00,8583.0 -2024-01-02 23:00:00,8594.5 -2024-01-03 01:00:00,8580.0 -2024-01-03 02:00:00,8574.0 -2024-01-03 03:00:00,8577.0 -2024-01-03 05:00:00,8575.0 -2024-01-03 06:00:00,8573.5 -2024-01-03 07:00:00,8558.5 -2024-01-03 08:00:00,8536.0 -2024-01-03 09:00:00,8530.0 -2024-01-03 10:00:00,8541.5 -2024-01-03 11:00:00,8516.5 -2024-01-03 12:00:00,8524.0 -2024-01-03 13:00:00,8521.5 -2024-01-03 14:00:00,8506.5 -2024-01-03 15:00:00,8522.0 -2024-01-03 16:00:00,8580.0 -2024-01-03 17:00:00,8568.5 -2024-01-03 18:00:00,8564.5 -2024-01-03 23:00:00,8566.5 -2024-01-04 07:00:00,8596.0 -2024-01-04 08:00:00,8588.5 -2024-01-04 09:00:00,8563.0 -2024-01-04 11:00:00,8514.0 -2024-01-04 12:00:00,8511.5 -2024-01-04 13:00:00,8499.0 -2024-01-04 14:00:00,8494.0 -2024-01-04 15:00:00,8505.5 -2024-01-04 16:00:00,8508.5 -2024-01-04 17:00:00,8519.0 -2024-01-04 23:00:00,8513.5 -2024-01-05 09:00:00,8477.0 -2024-01-05 10:00:00,8465.5 -2024-01-05 11:00:00,8485.5 -2024-01-05 12:00:00,8496.5 -2024-01-05 13:00:00,8536.0 -2024-01-05 14:00:00,8525.5 -2024-01-05 15:00:00,8526.5 -2024-01-05 16:00:00,8508.0 -2024-01-05 17:00:00,8447.5 -2024-01-05 18:00:00,8459.5 -2024-01-05 23:00:00,8508.5 -2024-01-08 01:00:00,8492.5 -2024-01-08 02:00:00,8480.0 -2024-01-08 07:00:00,8460.5 -2024-01-08 08:00:00,8425.0 -2024-01-08 10:00:00,8429.5 -2024-01-08 11:00:00,8439.5 -2024-01-08 12:00:00,8448.5 -2024-01-08 13:00:00,8453.0 -2024-01-08 14:00:00,8446.5 -2024-01-08 15:00:00,8484.0 -2024-01-08 16:00:00,8484.0 -2024-01-08 17:00:00,8464.5 -2024-01-08 23:00:00,8489.0 -2024-01-09 07:00:00,8489.0 -2024-01-09 08:00:00,8489.0 -2024-01-09 09:00:00,8456.5 -2024-01-09 10:00:00,8449.5 -2024-01-09 11:00:00,8430.5 -2024-01-09 12:00:00,8434.5 -2024-01-09 13:00:00,8446.0 -2024-01-09 14:00:00,8415.5 -2024-01-09 15:00:00,8406.5 -2024-01-09 16:00:00,8407.0 -2024-01-09 17:00:00,8363.5 -2024-01-09 23:00:00,8409.0 -2024-01-10 01:00:00,8409.0 -2024-01-10 02:00:00,8413.5 -2024-01-10 04:00:00,8413.5 -2024-01-10 05:00:00,8405.0 -2024-01-10 06:00:00,8403.0 -2024-01-10 07:00:00,8391.5 -2024-01-10 08:00:00,8402.5 -2024-01-10 09:00:00,8427.0 -2024-01-10 10:00:00,8418.0 -2024-01-10 11:00:00,8418.0 -2024-01-10 12:00:00,8429.5 -2024-01-10 13:00:00,8414.5 -2024-01-10 14:00:00,8388.5 -2024-01-10 15:00:00,8391.0 -2024-01-10 16:00:00,8415.0 -2024-01-10 18:00:00,8429.5 -2024-01-10 23:00:00,8412.0 -2024-01-11 02:00:00,8412.0 -2024-01-11 03:00:00,8412.0 -2024-01-11 05:00:00,8412.0 -2024-01-11 06:00:00,8412.0 -2024-01-11 07:00:00,8479.5 -2024-01-11 09:00:00,8458.0 -2024-01-11 11:00:00,8466.5 -2024-01-11 12:00:00,8471.5 -2024-01-11 13:00:00,8470.0 -2024-01-11 14:00:00,8417.5 -2024-01-11 15:00:00,8423.0 -2024-01-11 16:00:00,8409.5 -2024-01-11 17:00:00,8403.5 -2024-01-11 23:00:00,8397.0 -2024-01-12 05:00:00,8397.0 -2024-01-12 06:00:00,8397.0 -2024-01-12 07:00:00,8397.0 -2024-01-12 08:00:00,8397.0 -2024-01-12 09:00:00,8397.0 -2024-01-12 10:00:00,8397.0 -2024-01-12 11:00:00,8397.0 -2024-01-12 13:00:00,8422.5 -2024-01-12 14:00:00,8433.0 -2024-01-12 15:00:00,8405.0 -2024-01-12 16:00:00,8379.5 -2024-01-12 17:00:00,8333.5 -2024-01-12 18:00:00,8337.5 -2024-01-12 23:00:00,8379.0 -2024-01-15 02:00:00,8379.0 -2024-01-15 03:00:00,8379.0 -2024-01-15 05:00:00,8388.0 -2024-01-15 06:00:00,8386.0 -2024-01-15 07:00:00,8386.0 -2024-01-15 10:00:00,8360.0 -2024-01-15 12:00:00,8371.5 -2024-01-15 13:00:00,8371.5 -2024-01-15 14:00:00,8414.5 -2024-01-15 15:00:00,8414.0 -2024-01-15 16:00:00,8414.0 -2024-01-15 23:00:00,8419.0 -2024-01-16 01:00:00,8419.0 -2024-01-16 02:00:00,8419.0 -2024-01-16 03:00:00,8419.0 -2024-01-16 04:00:00,8419.0 -2024-01-16 06:00:00,8419.0 -2024-01-16 08:00:00,8419.0 -2024-01-16 09:00:00,8393.0 -2024-01-16 10:00:00,8413.0 -2024-01-16 11:00:00,8386.0 -2024-01-16 12:00:00,8402.5 -2024-01-16 13:00:00,8415.0 -2024-01-16 14:00:00,8399.0 -2024-01-16 15:00:00,8399.0 -2024-01-16 16:00:00,8398.0 -2024-01-16 17:00:00,8391.5 -2024-01-16 23:00:00,8394.5 -2024-01-17 01:00:00,8394.5 -2024-01-17 02:00:00,8394.5 -2024-01-17 03:00:00,8394.5 -2024-01-17 04:00:00,8394.5 -2024-01-17 05:00:00,8394.5 -2024-01-17 06:00:00,8394.5 -2024-01-17 07:00:00,8311.5 -2024-01-17 08:00:00,8311.5 -2024-01-17 09:00:00,8332.5 -2024-01-17 10:00:00,8340.5 -2024-01-17 11:00:00,8349.0 -2024-01-17 12:00:00,8371.0 -2024-01-17 13:00:00,8344.5 -2024-01-17 14:00:00,8339.0 -2024-01-17 15:00:00,8316.0 -2024-01-17 16:00:00,8309.0 -2024-01-17 17:00:00,8301.0 -2024-01-17 18:00:00,8301.0 -2024-01-17 23:00:00,8307.5 -2024-01-18 09:00:00,8307.5 -2024-01-18 10:00:00,8303.0 -2024-01-18 11:00:00,8303.0 -2024-01-18 13:00:00,8301.0 -2024-01-18 14:00:00,8287.0 -2024-01-18 15:00:00,8320.0 -2024-01-18 17:00:00,8352.5 -2024-01-18 18:00:00,8353.5 -2024-01-18 23:00:00,8352.0 -2024-01-19 11:00:00,8423.5 -2024-01-19 12:00:00,8423.5 -2024-01-19 13:00:00,8415.0 -2024-01-19 14:00:00,8415.0 -2024-01-19 15:00:00,8377.5 -2024-01-19 15:00:01,8377.5 -2024-01-19 16:00:00,8376.0 -2024-01-19 17:00:00,8406.5 -2024-01-19 23:00:00,8377.5 -2024-01-22 09:00:00,8369.0 -2024-01-22 10:00:00,8364.5 -2024-01-22 11:00:00,8347.0 -2024-01-22 14:00:00,8358.5 -2024-01-22 15:00:00,8367.0 -2024-01-22 16:00:00,8365.0 -2024-01-22 17:00:00,8379.5 -2024-01-22 23:00:00,8367.5 -2024-01-23 01:00:00,8350.5 -2024-01-23 02:00:00,8350.5 -2024-01-23 04:00:00,8350.5 -2024-01-23 05:00:00,8410.0 -2024-01-23 06:00:00,8427.0 -2024-01-23 07:00:00,8422.5 -2024-01-23 08:00:00,8426.0 -2024-01-23 09:00:00,8413.5 -2024-01-23 10:00:00,8411.0 -2024-01-23 11:00:00,8401.0 -2024-01-23 12:00:00,8414.0 -2024-01-23 13:00:00,8436.5 -2024-01-23 14:00:00,8436.5 -2024-01-23 15:00:00,8437.0 -2024-01-23 16:00:00,8437.0 -2024-01-23 17:00:00,8418.0 -2024-01-23 18:00:00,8418.0 -2024-01-23 23:00:00,8426.5 -2024-01-24 05:00:00,8426.5 -2024-01-24 06:00:00,8458.5 -2024-01-24 07:00:00,8533.5 -2024-01-24 08:00:00,8550.5 -2024-01-24 09:00:00,8581.5 -2024-01-24 10:00:00,8587.0 -2024-01-24 11:00:00,8587.0 -2024-01-24 12:00:00,8574.5 -2024-01-24 13:00:00,8590.5 -2024-01-24 14:00:00,8577.0 -2024-01-24 15:00:00,8579.5 -2024-01-24 16:00:00,8592.5 -2024-01-24 17:00:00,8591.5 -2024-01-24 18:00:00,8591.5 -2024-01-24 23:00:00,8585.5 -2024-01-25 09:00:00,8575.5 -2024-01-25 11:00:00,8575.5 -2024-01-25 12:00:00,8575.5 -2024-01-25 13:00:00,8577.5 -2024-01-25 14:00:00,8577.5 -2024-01-25 15:00:00,8568.5 -2024-01-25 16:00:00,8594.5 -2024-01-25 17:00:00,8572.5 -2024-01-25 18:00:00,8575.5 -2024-01-25 23:00:00,8591.0 -2024-01-26 03:00:00,8591.0 -2024-01-26 04:00:00,8591.0 -2024-01-26 05:00:00,8591.0 -2024-01-26 06:00:00,8591.0 -2024-01-26 07:00:00,8541.5 -2024-01-26 08:00:00,8549.5 -2024-01-26 09:00:00,8574.0 -2024-01-26 10:00:00,8574.0 -2024-01-26 11:00:00,8576.0 -2024-01-26 13:00:00,8576.0 -2024-01-26 14:00:00,8576.0 -2024-01-26 15:00:00,8593.5 -2024-01-26 16:00:00,8593.5 -2024-01-26 17:00:00,8544.0 -2024-01-26 23:00:00,8565.5 -2024-01-29 04:00:00,8539.5 -2024-01-29 05:00:00,8539.5 -2024-01-29 07:00:00,8514.0 -2024-01-29 08:00:00,8500.0 -2024-01-29 10:00:00,8528.0 -2024-01-29 11:00:00,8540.0 -2024-01-29 13:00:00,8556.5 -2024-01-29 14:00:00,8538.0 -2024-01-29 15:00:00,8557.0 -2024-01-29 16:00:00,8578.5 -2024-01-29 17:00:00,8587.0 -2024-01-29 23:00:00,8574.5 -2024-01-30 01:00:00,8592.0 -2024-01-30 08:00:00,8588.5 -2024-01-30 09:00:00,8580.5 -2024-01-30 10:00:00,8580.5 -2024-01-30 11:00:00,8594.0 -2024-01-30 12:00:00,8594.0 -2024-01-30 14:00:00,8612.0 -2024-01-30 15:00:00,8604.5 -2024-01-30 16:00:00,8631.0 -2024-01-30 17:00:00,8656.5 -2024-01-30 18:00:00,8659.0 -2024-01-30 23:00:00,8631.5 -2024-01-31 03:00:00,8619.0 -2024-01-31 07:00:00,8626.0 -2024-01-31 08:00:00,8667.0 -2024-01-31 09:00:00,8655.5 -2024-01-31 12:00:00,8655.5 -2024-01-31 13:00:00,8658.5 -2024-01-31 14:00:00,8710.0 -2024-01-31 15:00:00,8691.5 -2024-01-31 16:00:00,8617.0 -2024-01-31 18:00:00,8631.0 -2024-01-31 23:00:00,8622.5 -2024-02-01 01:00:00,8587.0 -2024-02-01 03:00:00,8591.5 -2024-02-01 05:00:00,8591.5 -2024-02-01 06:00:00,8591.5 -2024-02-01 07:00:00,8549.5 -2024-02-01 08:00:00,8549.5 -2024-02-01 09:00:00,8550.0 -2024-02-01 10:00:00,8550.0 -2024-02-01 12:00:00,8550.0 -2024-02-01 13:00:00,8550.0 -2024-02-01 14:00:00,8550.0 -2024-02-01 15:00:00,8530.5 -2024-02-01 16:00:00,8549.0 -2024-02-01 17:00:00,8537.5 -2024-02-01 23:00:00,8547.0 -2024-02-02 04:00:00,8547.0 -2024-02-02 05:00:00,8547.0 -2024-02-02 06:00:00,8493.5 -2024-02-02 07:00:00,8477.0 -2024-02-02 08:00:00,8487.0 -2024-02-02 09:00:00,8511.5 -2024-02-02 10:00:00,8509.0 -2024-02-02 12:00:00,8509.0 -2024-02-02 13:00:00,8485.5 -2024-02-02 14:00:00,8497.0 -2024-02-02 15:00:00,8497.0 -2024-02-02 16:00:00,8480.5 -2024-02-02 17:00:00,8481.5 -2024-02-02 18:00:00,8481.5 -2024-02-02 23:00:00,8493.0 -2024-02-05 01:00:00,8471.5 -2024-02-05 08:00:00,8465.0 -2024-02-05 09:00:00,8437.0 -2024-02-05 10:00:00,8438.5 -2024-02-05 11:00:00,8438.5 -2024-02-05 12:00:00,8438.5 -2024-02-05 13:00:00,8394.5 -2024-02-05 14:00:00,8378.0 -2024-02-05 15:00:00,8378.0 -2024-02-05 16:00:00,8381.5 -2024-02-05 17:00:00,8368.0 -2024-02-05 18:00:00,8371.5 -2024-02-05 23:00:00,8364.5 -2024-02-06 01:00:00,8364.5 -2024-02-06 04:00:00,8364.5 -2024-02-06 05:00:00,8417.5 -2024-02-06 06:00:00,8401.0 -2024-02-06 07:00:00,8416.5 -2024-02-06 08:00:00,8382.5 -2024-02-06 10:00:00,8382.5 -2024-02-06 11:00:00,8382.5 -2024-02-06 12:00:00,8396.5 -2024-02-06 13:00:00,8387.0 -2024-02-06 14:00:00,8414.5 -2024-02-06 15:00:00,8414.5 -2024-02-06 16:00:00,8414.5 -2024-02-06 17:00:00,8398.5 -2024-02-06 18:00:00,8398.5 -2024-02-06 23:00:00,8407.0 -2024-02-07 01:00:00,8407.0 -2024-02-07 06:00:00,8407.0 -2024-02-07 07:00:00,8407.0 -2024-02-07 08:00:00,8407.0 -2024-02-07 09:00:00,8407.0 -2024-02-07 10:00:00,8407.0 -2024-02-07 12:00:00,8405.0 -2024-02-07 13:00:00,8405.0 -2024-02-07 14:00:00,8365.0 -2024-02-07 15:00:00,8367.5 -2024-02-07 16:00:00,8367.5 -2024-02-07 17:00:00,8305.5 -2024-02-07 18:00:00,8301.5 -2024-02-07 23:00:00,8314.0 -2024-02-08 01:00:00,8340.0 -2024-02-08 03:00:00,8340.0 -2024-02-08 06:00:00,8354.0 -2024-02-08 08:00:00,8341.0 -2024-02-08 09:00:00,8323.0 -2024-02-08 10:00:00,8320.0 -2024-02-08 11:00:00,8296.5 -2024-02-08 13:00:00,8262.5 -2024-02-08 14:00:00,8223.5 -2024-02-08 15:00:00,8223.5 -2024-02-08 16:00:00,8199.5 -2024-02-08 17:00:00,8221.0 -2024-02-08 18:00:00,8219.0 -2024-02-08 23:00:00,8194.5 -2024-02-09 05:00:00,8194.5 -2024-02-09 07:00:00,8194.5 -2024-02-09 08:00:00,8195.0 -2024-02-09 10:00:00,8203.0 -2024-02-09 11:00:00,8203.0 -2024-02-09 12:00:00,8203.0 -2024-02-09 13:00:00,8155.0 -2024-02-09 14:00:00,8155.0 -2024-02-09 15:00:00,8155.0 -2024-02-09 16:00:00,8174.5 -2024-02-09 17:00:00,8183.5 -2024-02-09 18:00:00,8183.5 -2024-02-09 23:00:00,8173.0 -2024-02-12 09:00:00,8173.0 -2024-02-12 10:00:00,8179.0 -2024-02-12 11:00:00,8179.0 -2024-02-12 12:00:00,8200.0 -2024-02-12 13:00:00,8194.0 -2024-02-12 14:00:00,8221.0 -2024-02-12 15:00:00,8209.5 -2024-02-12 16:00:00,8235.0 -2024-02-12 17:00:00,8257.0 -2024-02-12 18:00:00,8257.0 -2024-02-12 23:00:00,8236.0 -2024-02-13 06:00:00,8323.5 -2024-02-13 07:00:00,8323.5 -2024-02-13 08:00:00,8295.5 -2024-02-13 09:00:00,8295.5 -2024-02-13 11:00:00,8301.0 -2024-02-13 13:00:00,8259.0 -2024-02-13 14:00:00,8281.0 -2024-02-13 15:00:00,8281.0 -2024-02-13 17:00:00,8238.5 -2024-02-13 18:00:00,8238.5 -2024-02-13 23:00:00,8260.5 -2024-02-14 06:00:00,8260.5 -2024-02-14 07:00:00,8193.0 -2024-02-14 09:00:00,8193.0 -2024-02-14 10:00:00,8193.0 -2024-02-14 11:00:00,8193.0 -2024-02-14 12:00:00,8193.0 -2024-02-14 13:00:00,8193.0 -2024-02-14 14:00:00,8237.0 -2024-02-14 15:00:00,8237.0 -2024-02-14 15:00:01,8237.0 -2024-02-14 16:00:00,8215.5 -2024-02-14 17:00:00,8221.0 -2024-02-14 23:00:00,8213.0 -2024-02-15 01:00:00,8230.5 -2024-02-15 02:00:00,8236.5 -2024-02-15 03:00:00,8233.0 -2024-02-15 04:00:00,8237.5 -2024-02-15 05:00:00,8232.0 -2024-02-15 06:00:00,8239.0 -2024-02-15 07:00:00,8243.0 -2024-02-15 08:00:00,8256.0 -2024-02-15 09:00:00,8246.0 -2024-02-15 10:00:00,8246.0 -2024-02-15 11:00:00,8271.0 -2024-02-15 12:00:00,8276.0 -2024-02-15 13:00:00,8305.5 -2024-02-15 14:00:00,8317.0 -2024-02-15 15:00:00,8318.5 -2024-02-15 16:00:00,8331.0 -2024-02-15 17:00:00,8339.5 -2024-02-15 18:00:00,8339.5 -2024-02-15 23:00:00,8331.0 -2024-02-16 07:00:00,8388.5 -2024-02-16 08:00:00,8394.0 -2024-02-16 09:00:00,8419.0 -2024-02-16 11:00:00,8430.5 -2024-02-16 12:00:00,8444.0 -2024-02-16 13:00:00,8479.0 -2024-02-16 14:00:00,8476.0 -2024-02-16 15:00:00,8484.5 -2024-02-16 16:00:00,8507.0 -2024-02-16 17:00:00,8515.0 -2024-02-16 23:00:00,8508.0 -2024-02-19 01:00:00,8473.5 -2024-02-19 03:00:00,8444.0 -2024-02-19 09:00:00,8443.0 -2024-02-19 10:00:00,8447.0 -2024-02-19 11:00:00,8448.5 -2024-02-19 12:00:00,8462.0 -2024-02-19 13:00:00,8467.5 -2024-02-19 14:00:00,8473.0 -2024-02-19 15:00:00,8465.0 -2024-02-19 16:00:00,8450.5 -2024-02-19 23:00:00,8451.0 -2024-02-20 04:00:00,8436.0 -2024-02-20 08:00:00,8467.5 -2024-02-20 09:00:00,8481.0 -2024-02-20 10:00:00,8497.0 -2024-02-20 11:00:00,8464.5 -2024-02-20 12:00:00,8469.0 -2024-02-20 13:00:00,8484.5 -2024-02-20 14:00:00,8496.5 -2024-02-20 15:00:00,8496.5 -2024-02-20 16:00:00,8525.0 -2024-02-20 17:00:00,8555.5 -2024-02-20 18:00:00,8548.5 -2024-02-20 23:00:00,8517.5 -2024-02-21 01:00:00,8537.0 -2024-02-21 02:00:00,8562.0 -2024-02-21 03:00:00,8562.0 -2024-02-21 04:00:00,8559.5 -2024-02-21 05:00:00,8570.5 -2024-02-21 06:00:00,8560.0 -2024-02-21 07:00:00,8567.0 -2024-02-21 08:00:00,8567.0 -2024-02-21 09:00:00,8554.0 -2024-02-21 10:00:00,8573.5 -2024-02-21 13:00:00,8594.5 -2024-02-21 14:00:00,8607.5 -2024-02-21 15:00:00,8594.5 -2024-02-21 16:00:00,8570.0 -2024-02-21 17:00:00,8567.0 -2024-02-21 18:00:00,8569.0 -2024-02-21 23:00:00,8560.0 -2024-02-22 05:00:00,8560.0 -2024-02-22 06:00:00,8560.0 -2024-02-22 07:00:00,8560.0 -2024-02-22 08:00:00,8608.0 -2024-02-22 09:00:00,8564.0 -2024-02-22 12:00:00,8587.5 -2024-02-22 13:00:00,8565.5 -2024-02-22 14:00:00,8598.0 -2024-02-22 15:00:00,8593.5 -2024-02-22 16:00:00,8605.0 -2024-02-22 17:00:00,8627.0 -2024-02-22 18:00:00,8621.0 -2024-02-22 23:00:00,8602.0 -2024-02-23 01:00:00,8619.5 -2024-02-23 07:00:00,8587.5 -2024-02-23 08:00:00,8561.0 -2024-02-23 09:00:00,8533.5 -2024-02-23 10:00:00,8531.0 -2024-02-23 11:00:00,8547.5 -2024-02-23 12:00:00,8560.0 -2024-02-23 13:00:00,8566.0 -2024-02-23 14:00:00,8543.5 -2024-02-23 15:00:00,8539.0 -2024-02-23 16:00:00,8580.5 -2024-02-23 17:00:00,8591.5 -2024-02-23 18:00:00,8582.0 -2024-02-23 23:00:00,8584.5 -2024-02-26 08:00:00,8527.5 -2024-02-26 09:00:00,8500.0 -2024-02-26 10:00:00,8510.0 -2024-02-26 11:00:00,8492.0 -2024-02-26 12:00:00,8485.5 -2024-02-26 13:00:00,8509.0 -2024-02-26 14:00:00,8485.0 -2024-02-26 15:00:00,8473.0 -2024-02-26 16:00:00,8473.0 -2024-02-26 17:00:00,8460.5 -2024-02-26 18:00:00,8461.0 -2024-02-26 23:00:00,8476.0 -2024-02-27 08:00:00,8514.0 -2024-02-27 09:00:00,8515.0 -2024-02-27 10:00:00,8490.5 -2024-02-27 12:00:00,8501.0 -2024-02-27 13:00:00,8491.0 -2024-02-27 14:00:00,8476.0 -2024-02-27 15:00:00,8480.0 -2024-02-27 16:00:00,8500.5 -2024-02-27 17:00:00,8488.5 -2024-02-27 23:00:00,8484.5 -2024-02-28 07:00:00,8458.5 -2024-02-28 08:00:00,8451.0 -2024-02-28 09:00:00,8440.0 -2024-02-28 10:00:00,8442.5 -2024-02-28 12:00:00,8445.5 -2024-02-28 13:00:00,8456.0 -2024-02-28 14:00:00,8449.0 -2024-02-28 15:00:00,8456.5 -2024-02-28 16:00:00,8448.5 -2024-02-28 17:00:00,8468.0 -2024-02-28 18:00:00,8473.0 -2024-02-28 23:00:00,8460.0 -2024-02-29 02:00:00,8501.5 -2024-02-29 03:00:00,8501.5 -2024-02-29 04:00:00,8497.5 -2024-02-29 07:00:00,8504.0 -2024-02-29 08:00:00,8504.0 -2024-02-29 09:00:00,8481.0 -2024-02-29 10:00:00,8482.0 -2024-02-29 11:00:00,8481.5 -2024-02-29 13:00:00,8514.0 -2024-02-29 14:00:00,8505.5 -2024-02-29 15:00:00,8505.5 -2024-02-29 16:00:00,8502.5 -2024-02-29 17:00:00,8486.5 -2024-02-29 18:00:00,8488.0 -2024-02-29 23:00:00,8503.5 -2024-03-01 01:00:00,8483.5 -2024-03-01 02:00:00,8493.5 -2024-03-01 05:00:00,8483.5 -2024-03-01 06:00:00,8487.0 -2024-03-01 07:00:00,8468.0 -2024-03-01 08:00:00,8441.0 -2024-03-01 09:00:00,8455.5 -2024-03-01 10:00:00,8461.5 -2024-03-01 11:00:00,8477.0 -2024-03-01 12:00:00,8478.0 -2024-03-01 13:00:00,8468.5 -2024-03-01 14:00:00,8465.0 -2024-03-01 15:00:00,8508.0 -2024-03-01 16:00:00,8514.0 -2024-03-01 17:00:00,8526.5 -2024-03-01 18:00:00,8531.0 -2024-03-01 23:00:00,8513.5 -2024-03-04 08:00:00,8558.5 -2024-03-04 09:00:00,8576.5 -2024-03-04 10:00:00,8567.0 -2024-03-04 11:00:00,8554.5 -2024-03-04 12:00:00,8548.5 -2024-03-04 13:00:00,8552.5 -2024-03-04 14:00:00,8538.5 -2024-03-04 15:00:00,8539.0 -2024-03-04 16:00:00,8543.5 -2024-03-04 17:00:00,8521.0 -2024-03-04 18:00:00,8531.0 -2024-03-04 23:00:00,8550.5 -2024-03-05 04:00:00,8514.0 -2024-03-05 08:00:00,8532.5 -2024-03-05 09:00:00,8538.0 -2024-03-05 10:00:00,8552.0 -2024-03-05 13:00:00,8515.5 -2024-03-05 14:00:00,8527.0 -2024-03-05 15:00:00,8532.0 -2024-03-05 16:00:00,8510.0 -2024-03-05 17:00:00,8507.0 -2024-03-05 18:00:00,8504.0 -2024-03-05 23:00:00,8498.5 -2024-03-06 07:00:00,8517.5 -2024-03-06 08:00:00,8539.5 -2024-03-06 09:00:00,8542.0 -2024-03-06 10:00:00,8542.0 -2024-03-06 11:00:00,8533.0 -2024-03-06 12:00:00,8532.0 -2024-03-06 13:00:00,8578.0 -2024-03-06 14:00:00,8581.0 -2024-03-06 15:00:00,8586.5 -2024-03-06 16:00:00,8586.0 -2024-03-06 17:00:00,8555.5 -2024-03-06 18:00:00,8549.5 -2024-03-06 23:00:00,8583.5 -2024-03-07 01:00:00,8566.0 -2024-03-07 08:00:00,8593.0 -2024-03-07 09:00:00,8643.5 -2024-03-07 10:00:00,8665.0 -2024-03-07 11:00:00,8660.5 -2024-03-07 13:00:00,8678.5 -2024-03-07 14:00:00,8643.5 -2024-03-07 15:00:00,8633.0 -2024-03-07 16:00:00,8645.0 -2024-03-07 17:00:00,8643.0 -2024-03-07 23:00:00,8646.0 -2024-03-08 02:00:00,8632.0 -2024-03-08 08:00:00,8679.5 -2024-03-08 09:00:00,8688.0 -2024-03-08 11:00:00,8667.5 -2024-03-08 12:00:00,8650.5 -2024-03-08 13:00:00,8619.5 -2024-03-08 14:00:00,8600.0 -2024-03-08 15:00:00,8581.0 -2024-03-08 16:00:00,8582.0 -2024-03-08 17:00:00,8580.0 -2024-03-08 18:00:00,8572.5 -2024-03-08 23:00:00,8585.0 -2024-03-11 02:00:00,8585.5 -2024-03-11 05:00:00,8595.5 -2024-03-11 09:00:00,8611.0 -2024-03-11 10:00:00,8614.5 -2024-03-11 11:00:00,8625.0 -2024-03-11 12:00:00,8630.0 -2024-03-11 13:00:00,8640.0 -2024-03-11 14:00:00,8640.0 -2024-03-11 15:00:00,8652.5 -2024-03-11 16:00:00,8658.0 -2024-03-11 17:00:00,8656.0 -2024-03-11 18:00:00,8658.0 -2024-03-11 23:00:00,8656.0 -2024-03-12 01:00:00,8649.5 -2024-03-12 06:00:00,8654.0 -2024-03-12 08:00:00,8642.0 -2024-03-12 09:00:00,8663.5 -2024-03-12 10:00:00,8665.0 -2024-03-12 11:00:00,8674.0 -2024-03-12 12:00:00,8701.5 -2024-03-12 13:00:00,8634.0 -2024-03-12 14:00:00,8618.0 -2024-03-12 15:00:00,8646.5 -2024-03-12 16:00:00,8656.0 -2024-03-12 17:00:00,8658.5 -2024-03-12 18:00:00,8656.0 -2024-03-12 23:00:00,8657.0 -2024-03-13 01:00:00,8646.0 -2024-03-13 06:00:00,8698.0 -2024-03-13 07:00:00,8701.0 -2024-03-13 08:00:00,8755.0 -2024-03-13 09:00:00,8771.0 -2024-03-13 10:00:00,8795.5 -2024-03-13 11:00:00,8806.5 -2024-03-13 12:00:00,8832.0 -2024-03-13 13:00:00,8818.0 -2024-03-13 14:00:00,8875.0 -2024-03-13 15:00:00,8899.5 -2024-03-13 16:00:00,8924.0 -2024-03-13 17:00:00,8921.0 -2024-03-13 23:00:00,8926.5 -2024-03-14 01:00:00,8926.5 -2024-03-14 02:00:00,8909.0 -2024-03-14 03:00:00,8915.0 -2024-03-14 05:00:00,8856.5 -2024-03-14 06:00:00,8865.5 -2024-03-14 08:00:00,8908.0 -2024-03-14 09:00:00,8903.0 -2024-03-14 10:00:00,8887.0 -2024-03-14 11:00:00,8880.0 -2024-03-14 12:00:00,8893.0 -2024-03-14 13:00:00,8896.5 -2024-03-14 14:00:00,8892.5 -2024-03-14 15:00:00,8865.0 -2024-03-14 16:00:00,8892.0 -2024-03-14 17:00:00,8882.0 -2024-03-14 23:00:00,8878.0 -2024-03-15 02:00:00,8917.0 -2024-03-15 03:00:00,8968.0 -2024-03-15 04:00:00,8992.0 -2024-03-15 05:00:00,8992.0 -2024-03-15 06:00:00,9014.5 -2024-03-15 07:00:00,9049.0 -2024-03-15 08:00:00,9024.0 -2024-03-15 09:00:00,8997.0 -2024-03-15 10:00:00,8989.0 -2024-03-15 11:00:00,9020.0 -2024-03-15 12:00:00,9002.0 -2024-03-15 13:00:00,9017.0 -2024-03-15 14:00:00,9072.5 -2024-03-15 15:00:00,9073.0 -2024-03-15 16:00:00,9077.0 -2024-03-15 17:00:00,9042.0 -2024-03-15 23:00:00,9064.0 -2024-03-18 01:00:00,9038.0 -2024-03-18 02:00:00,9038.0 -2024-03-18 03:00:00,9038.0 -2024-03-18 05:00:00,9020.5 -2024-03-18 06:00:00,9020.5 -2024-03-18 07:00:00,9020.5 -2024-03-18 08:00:00,9020.5 -2024-03-18 09:00:00,9030.0 -2024-03-18 10:00:00,9056.5 -2024-03-18 11:00:00,9087.5 -2024-03-18 12:00:00,9065.0 -2024-03-18 13:00:00,9111.5 -2024-03-18 14:00:00,9129.5 -2024-03-18 15:00:00,9111.0 -2024-03-18 16:00:00,9085.5 -2024-03-18 17:00:00,9085.5 -2024-03-18 23:00:00,9077.0 -2024-03-19 01:00:00,9077.0 -2024-03-19 02:00:00,9077.0 -2024-03-19 03:00:00,9077.0 -2024-03-19 04:00:00,9077.0 -2024-03-19 05:00:00,9007.0 -2024-03-19 06:00:00,9003.5 -2024-03-19 07:00:00,9003.5 -2024-03-19 08:00:00,9048.5 -2024-03-19 09:00:00,8986.0 -2024-03-19 10:00:00,8991.0 -2024-03-19 11:00:00,8963.5 -2024-03-19 12:00:00,8961.0 -2024-03-19 13:00:00,8977.0 -2024-03-19 14:00:00,8966.5 -2024-03-19 15:00:00,8977.0 -2024-03-19 16:00:00,8963.5 -2024-03-19 17:00:00,8953.5 -2024-03-19 18:00:00,8953.5 -2024-03-19 23:00:00,8962.0 -2024-03-20 01:00:00,8962.0 -2024-03-20 04:00:00,8962.0 -2024-03-20 05:00:00,8962.0 -2024-03-20 07:00:00,8962.0 -2024-03-20 08:00:00,8962.0 -2024-03-20 09:00:00,8874.0 -2024-03-20 10:00:00,8887.0 -2024-03-20 11:00:00,8895.0 -2024-03-20 12:00:00,8889.0 -2024-03-20 13:00:00,8930.5 -2024-03-20 14:00:00,8936.5 -2024-03-20 15:00:00,8936.5 -2024-03-20 15:00:01,8936.5 -2024-03-20 17:00:00,8930.5 -2024-03-20 18:00:00,8930.5 -2024-03-20 23:00:00,8928.5 -2024-03-21 10:00:00,8994.0 -2024-03-21 12:00:00,9003.5 -2024-03-21 13:00:00,8943.5 -2024-03-21 14:00:00,8947.5 -2024-03-21 15:00:00,8947.5 -2024-03-21 17:00:00,8957.5 -2024-03-21 23:00:00,8950.5 -2024-03-22 02:00:00,8875.5 -2024-03-22 03:00:00,8872.5 -2024-03-22 07:00:00,8856.5 -2024-03-22 08:00:00,8893.5 -2024-03-22 09:00:00,8890.5 -2024-03-22 10:00:00,8865.5 -2024-03-22 11:00:00,8847.0 -2024-03-22 12:00:00,8851.5 -2024-03-22 13:00:00,8876.0 -2024-03-22 14:00:00,8856.0 -2024-03-22 15:00:00,8839.5 -2024-03-22 16:00:00,8866.0 -2024-03-22 17:00:00,8853.0 -2024-03-22 23:00:00,8866.5 -2024-03-25 01:00:00,8854.5 -2024-03-25 12:00:00,8844.0 -2024-03-25 13:00:00,8862.5 -2024-03-25 14:00:00,8875.0 -2024-03-25 15:00:00,8876.0 -2024-03-25 16:00:00,8870.0 -2024-03-25 17:00:00,8866.5 -2024-03-25 23:00:00,8868.0 -2024-03-26 01:00:00,8865.0 -2024-03-26 02:00:00,8842.5 -2024-03-26 03:00:00,8810.5 -2024-03-26 06:00:00,8810.5 -2024-03-26 07:00:00,8835.0 -2024-03-26 08:00:00,8830.0 -2024-03-26 10:00:00,8867.0 -2024-03-26 11:00:00,8885.0 -2024-03-26 12:00:00,8868.5 -2024-03-26 14:00:00,8828.0 -2024-03-26 15:00:00,8843.0 -2024-03-26 16:00:00,8852.5 -2024-03-26 17:00:00,8851.0 -2024-03-26 23:00:00,8856.0 -2024-03-27 07:00:00,8828.0 -2024-03-27 09:00:00,8825.0 -2024-03-27 12:00:00,8789.0 -2024-03-27 13:00:00,8805.0 -2024-03-27 14:00:00,8820.5 -2024-03-27 15:00:00,8805.0 -2024-03-27 16:00:00,8836.5 -2024-03-27 17:00:00,8864.5 -2024-03-27 23:00:00,8841.5 -2024-03-28 09:00:00,8830.5 -2024-03-28 13:00:00,8822.5 -2024-03-28 17:00:00,8861.5 -2024-03-28 23:00:00,8859.5 -2024-04-02 23:00:00,8979.0 -2024-04-03 23:00:00,9246.0 -2024-04-04 23:00:00,9338.5 -2024-04-05 23:00:00,9309.0 -2024-04-08 23:00:00,9388.0 -2024-04-09 23:00:00,9392.0 -2024-04-10 23:00:00,9345.0 -2024-04-11 23:00:00,9311.0 -2024-04-12 23:00:00,9426.0 -2024-04-15 23:00:00,9545.5 -2024-04-16 23:00:00,9432.5 -2024-04-17 23:00:00,9551.0 -2024-04-18 23:00:00,9709.0 -2024-04-19 23:00:00,9854.5 -2024-04-22 23:00:00,9803.5 -2024-04-23 23:00:00,9674.0 -2024-04-24 23:00:00,9731.5 -2024-04-25 23:00:00,9819.0 -2024-04-26 23:00:00,9920.5 -2024-04-29 23:00:00,10093.0 -2024-04-30 23:00:00,9945.5 -2024-05-01 23:00:00,9842.0 -2024-05-02 23:00:00,9702.5 -2024-05-03 23:00:00,9848.0 -2024-05-07 23:00:00,9957.0 -2024-05-08 23:00:00,9829.5 -2024-05-09 23:00:00,9831.5 -2024-05-10 23:00:00,9936.5 -2024-05-13 23:00:00,10119.0 -2024-05-14 23:00:00,10043.0 -2024-05-15 23:00:00,10150.0 -2024-05-16 02:00:00,10150.0 -2024-05-16 04:00:00,10150.0 -2024-05-16 08:00:00,10305.0 -2024-05-16 09:00:00,10294.5 -2024-05-16 10:00:00,10325.5 -2024-05-16 11:00:00,10360.0 -2024-05-16 12:00:00,10329.5 -2024-05-16 13:00:00,10329.5 -2024-05-16 14:00:00,10285.0 -2024-05-16 15:00:00,10320.0 -2024-05-16 16:00:00,10320.0 -2024-05-16 17:00:00,10352.0 -2024-05-16 18:00:00,10315.0 -2024-05-16 23:00:00,10362.0 -2024-05-17 08:00:00,10431.5 -2024-05-17 09:00:00,10395.5 -2024-05-17 10:00:00,10440.0 -2024-05-17 11:00:00,10429.5 -2024-05-17 12:00:00,10455.0 -2024-05-17 13:00:00,10490.0 -2024-05-17 14:00:00,10575.0 -2024-05-17 15:00:00,10593.0 -2024-05-17 16:00:00,10650.0 -2024-05-17 17:00:00,10636.0 -2024-05-17 18:00:00,10636.0 -2024-05-17 23:00:00,10615.5 -2024-05-20 02:00:00,10800.5 -2024-05-20 03:00:00,10800.5 -2024-05-20 07:00:00,10915.0 -2024-05-20 08:00:00,10915.0 -2024-05-20 09:00:00,10894.0 -2024-05-20 10:00:00,10898.0 -2024-05-20 11:00:00,10898.0 -2024-05-20 12:00:00,10898.0 -2024-05-20 13:00:00,10824.5 -2024-05-20 14:00:00,10835.0 -2024-05-20 15:00:00,10847.0 -2024-05-20 16:00:00,10842.5 -2024-05-20 17:00:00,10842.5 -2024-05-20 18:00:00,10894.5 -2024-05-20 23:00:00,10831.0 -2024-05-21 08:00:00,10838.5 -2024-05-21 09:00:00,10795.5 -2024-05-21 10:00:00,10795.5 -2024-05-21 11:00:00,10835.0 -2024-05-21 12:00:00,10838.0 -2024-05-21 13:00:00,10853.0 -2024-05-21 14:00:00,10853.0 -2024-05-21 16:00:00,10826.0 -2024-05-21 17:00:00,10760.0 -2024-05-21 18:00:00,10751.0 -2024-05-21 23:00:00,10784.0 -2024-05-22 08:00:00,10611.5 -2024-05-22 09:00:00,10576.5 -2024-05-22 10:00:00,10512.0 -2024-05-22 12:00:00,10512.0 -2024-05-22 13:00:00,10452.0 -2024-05-22 14:00:00,10452.0 -2024-05-22 15:00:00,10384.0 -2024-05-22 16:00:00,10305.0 -2024-05-22 17:00:00,10338.0 -2024-05-22 23:00:00,10334.5 -2024-05-23 08:00:00,10163.0 -2024-05-23 09:00:00,10220.5 -2024-05-23 10:00:00,10226.0 -2024-05-23 11:00:00,10226.0 -2024-05-23 13:00:00,10226.0 -2024-05-23 14:00:00,10395.5 -2024-05-23 15:00:00,10320.0 -2024-05-23 16:00:00,10351.0 -2024-05-23 17:00:00,10351.0 -2024-05-23 18:00:00,10306.0 -2024-05-23 23:00:00,10347.5 -2024-05-24 07:00:00,10347.5 -2024-05-24 08:00:00,10301.5 -2024-05-24 09:00:00,10295.5 -2024-05-24 10:00:00,10349.5 -2024-05-24 12:00:00,10349.5 -2024-05-24 13:00:00,10274.5 -2024-05-24 14:00:00,10274.5 -2024-05-24 15:00:00,10310.0 -2024-05-24 16:00:00,10250.0 -2024-05-24 17:00:00,10250.0 -2024-05-24 18:00:00,10249.0 -2024-05-24 23:00:00,10246.5 -2024-05-28 08:00:00,10390.0 -2024-05-28 09:00:00,10387.0 -2024-05-28 10:00:00,10363.5 -2024-05-28 14:00:00,10363.5 -2024-05-28 15:00:00,10413.5 -2024-05-28 16:00:00,10423.0 -2024-05-28 17:00:00,10437.5 -2024-05-28 18:00:00,10437.5 -2024-05-28 23:00:00,10419.0 -2024-05-29 07:00:00,10500.5 -2024-05-29 08:00:00,10457.0 -2024-05-29 09:00:00,10429.5 -2024-05-29 10:00:00,10394.0 -2024-05-29 12:00:00,10374.0 -2024-05-29 13:00:00,10374.0 -2024-05-29 14:00:00,10344.0 -2024-05-29 15:00:00,10351.0 -2024-05-29 16:00:00,10351.0 -2024-05-29 17:00:00,10351.0 -2024-05-29 18:00:00,10351.0 -2024-05-29 23:00:00,10366.0 -2024-05-30 01:00:00,10366.0 -2024-05-30 02:00:00,10366.0 -2024-05-30 03:00:00,10366.0 -2024-05-30 06:00:00,10366.0 -2024-05-30 07:00:00,10366.0 -2024-05-30 08:00:00,10125.5 -2024-05-30 09:00:00,10135.0 -2024-05-30 10:00:00,10140.0 -2024-05-30 11:00:00,10140.0 -2024-05-30 12:00:00,10046.5 -2024-05-30 13:00:00,10046.5 -2024-05-30 14:00:00,10095.0 -2024-05-30 15:00:00,10074.5 -2024-05-30 16:00:00,10074.5 -2024-05-30 17:00:00,10052.5 -2024-05-30 23:00:00,10041.5 -2024-05-31 07:00:00,10041.5 -2024-05-31 08:00:00,10043.5 -2024-05-31 09:00:00,10051.5 -2024-05-31 10:00:00,10018.5 -2024-05-31 11:00:00,10010.0 -2024-05-31 12:00:00,10007.5 -2024-05-31 13:00:00,10035.0 -2024-05-31 14:00:00,10080.5 -2024-05-31 15:00:00,10007.0 -2024-05-31 16:00:00,9932.0 -2024-05-31 17:00:00,9954.0 -2024-05-31 23:00:00,9945.5 -2024-06-03 03:00:00,10026.0 -2024-06-03 06:00:00,10026.0 -2024-06-03 07:00:00,10026.0 -2024-06-03 08:00:00,9970.5 -2024-06-03 09:00:00,10010.0 -2024-06-03 14:00:00,10020.0 -2024-06-03 15:00:00,10053.0 -2024-06-03 17:00:00,10053.0 -2024-06-03 23:00:00,10045.0 -2024-06-04 08:00:00,10005.0 -2024-06-04 09:00:00,9964.0 -2024-06-04 10:00:00,9935.0 -2024-06-04 12:00:00,9935.0 -2024-06-04 13:00:00,9881.0 -2024-06-04 14:00:00,9881.0 -2024-06-04 15:00:00,9878.0 -2024-06-04 16:00:00,9857.5 -2024-06-04 17:00:00,9831.5 -2024-06-04 18:00:00,9822.0 -2024-06-04 23:00:00,9845.0 -2024-06-05 08:00:00,9809.5 -2024-06-05 09:00:00,9824.0 -2024-06-05 10:00:00,9786.5 -2024-06-05 12:00:00,9786.5 -2024-06-05 13:00:00,9786.5 -2024-06-05 14:00:00,9786.5 -2024-06-05 15:00:00,9786.5 -2024-06-05 16:00:00,9824.0 -2024-06-05 17:00:00,9880.5 -2024-06-05 23:00:00,9825.0 -2024-06-06 08:00:00,9919.5 -2024-06-06 09:00:00,9915.0 -2024-06-06 10:00:00,9916.0 -2024-06-06 12:00:00,9916.0 -2024-06-06 13:00:00,9916.0 -2024-06-06 14:00:00,9916.0 -2024-06-06 15:00:00,9978.0 -2024-06-06 16:00:00,9994.0 -2024-06-06 17:00:00,9994.0 -2024-06-06 23:00:00,10051.0 -2024-06-07 08:00:00,9954.5 -2024-06-07 09:00:00,9888.5 -2024-06-07 10:00:00,9880.0 -2024-06-07 13:00:00,9880.0 -2024-06-07 14:00:00,9880.0 -2024-06-07 15:00:00,9880.0 -2024-06-07 16:00:00,9880.0 -2024-06-07 17:00:00,9657.5 -2024-06-07 23:00:00,9652.5 -2024-06-10 07:00:00,9652.5 -2024-06-10 08:00:00,9700.5 -2024-06-10 09:00:00,9700.5 -2024-06-10 10:00:00,9700.5 -2024-06-10 11:00:00,9700.5 -2024-06-10 15:00:00,9700.5 -2024-06-10 16:00:00,9700.5 -2024-06-10 17:00:00,9700.5 -2024-06-10 18:00:00,9700.5 -2024-06-10 23:00:00,9777.5 -2024-06-11 03:00:00,9777.5 -2024-06-11 08:00:00,9777.5 -2024-06-11 09:00:00,9777.5 -2024-06-11 10:00:00,9777.5 -2024-06-11 11:00:00,9777.5 -2024-06-11 13:00:00,9584.5 -2024-06-11 14:00:00,9584.5 -2024-06-11 15:00:00,9641.0 -2024-06-11 17:00:00,9641.0 -2024-06-11 23:00:00,9639.0 -2024-06-12 08:00:00,9639.0 -2024-06-12 10:00:00,9639.0 -2024-06-12 13:00:00,9808.0 -2024-06-12 14:00:00,9833.0 -2024-06-12 15:00:00,9833.0 -2024-06-12 17:00:00,9833.0 -2024-06-12 23:00:00,9827.5 -2024-06-13 03:00:00,9827.5 -2024-06-13 07:00:00,9827.5 -2024-06-13 08:00:00,9757.0 -2024-06-13 09:00:00,9757.0 -2024-06-13 11:00:00,9757.0 -2024-06-13 12:00:00,9757.0 -2024-06-13 13:00:00,9757.0 -2024-06-13 15:00:00,9757.0 -2024-06-13 16:00:00,9757.0 -2024-06-13 17:00:00,9757.0 -2024-06-13 23:00:00,9668.0 -2024-06-14 08:00:00,9647.0 -2024-06-14 09:00:00,9647.0 -2024-06-14 10:00:00,9647.0 -2024-06-14 12:00:00,9647.0 -2024-06-14 15:00:00,9647.0 -2024-06-14 17:00:00,9647.0 -2024-06-14 23:00:00,9617.5 -2024-06-17 06:00:00,9545.0 -2024-06-17 08:00:00,9545.0 -2024-06-17 09:00:00,9545.0 -2024-06-17 10:00:00,9545.0 -2024-06-17 11:00:00,9505.0 -2024-06-17 12:00:00,9477.0 -2024-06-17 13:00:00,9471.0 -2024-06-17 15:00:00,9471.0 -2024-06-17 16:00:00,9550.0 -2024-06-17 17:00:00,9566.0 -2024-06-17 23:00:00,9537.0 -2024-06-18 08:00:00,9537.0 -2024-06-18 09:00:00,9537.0 -2024-06-18 10:00:00,9537.0 -2024-06-18 11:00:00,9537.0 -2024-06-18 12:00:00,9537.0 -2024-06-18 13:00:00,9537.0 -2024-06-18 14:00:00,9537.0 -2024-06-18 15:00:00,9537.0 -2024-06-18 23:00:00,9537.0 -2024-06-19 09:00:00,9537.0 -2024-06-19 10:00:00,9537.0 -2024-06-19 12:00:00,9537.0 -2024-06-19 13:00:00,9537.0 -2024-06-19 14:00:00,9537.0 -2024-06-19 15:00:00,9537.0 -2024-06-19 16:00:00,9537.0 -2024-06-19 17:00:00,9537.0 -2024-06-19 23:00:00,9537.0 -2024-06-20 08:00:00,9537.0 -2024-06-20 09:00:00,9537.0 -2024-06-20 10:00:00,9537.0 -2024-06-20 14:00:00,9537.0 -2024-06-20 15:00:00,9537.0 -2024-06-20 16:00:00,9537.0 -2024-06-20 17:00:00,9537.0 -2024-06-20 18:00:00,9537.0 -2024-06-20 23:00:00,9537.0 -2024-06-21 08:00:00,9537.0 -2024-06-21 09:00:00,9537.0 -2024-06-21 10:00:00,9537.0 -2024-06-21 13:00:00,9537.0 -2024-06-21 14:00:00,9537.0 -2024-06-21 15:00:00,9537.0 -2024-06-21 16:00:00,9537.0 -2024-06-21 18:00:00,9537.0 -2024-06-21 23:00:00,9537.0 -2024-06-24 02:00:00,9537.0 -2024-06-24 09:00:00,9537.0 -2024-06-24 11:00:00,9537.0 -2024-06-24 12:00:00,9537.0 -2024-06-24 13:00:00,9537.0 -2024-06-24 14:00:00,9537.0 -2024-06-24 15:00:00,9537.0 -2024-06-24 17:00:00,9537.0 -2024-06-24 23:00:00,9513.5 -2024-06-25 08:00:00,9513.5 -2024-06-25 09:00:00,9513.5 -2024-06-25 10:00:00,9513.5 -2024-06-25 11:00:00,9513.5 -2024-06-25 12:00:00,9513.5 -2024-06-25 13:00:00,9513.5 -2024-06-25 14:00:00,9513.5 -2024-06-25 15:00:00,9513.5 -2024-06-25 16:00:00,9513.5 -2024-06-25 17:00:00,9513.5 -2024-06-25 23:00:00,9513.5 -2024-06-26 09:00:00,9513.5 -2024-06-26 12:00:00,9513.5 -2024-06-26 13:00:00,9513.5 -2024-06-26 14:00:00,9513.5 -2024-06-26 15:00:00,9513.5 -2024-06-26 16:00:00,9513.5 -2024-06-26 17:00:00,9513.5 -2024-06-26 23:00:00,9513.5 -2024-06-27 08:00:00,9513.5 -2024-06-27 09:00:00,9513.5 -2024-06-27 10:00:00,9513.5 -2024-06-27 11:00:00,9513.5 -2024-06-27 12:00:00,9513.5 -2024-06-27 13:00:00,9513.5 -2024-06-27 14:00:00,9513.5 -2024-06-27 15:00:00,9513.5 -2024-06-27 16:00:00,9513.5 -2024-06-27 17:00:00,9513.5 -2024-06-27 23:00:00,9365.0 -2024-06-28 08:00:00,9365.0 -2024-06-28 10:00:00,9365.0 -2024-06-28 11:00:00,9365.0 -2024-06-28 13:00:00,9365.0 -2024-06-28 14:00:00,9365.0 -2024-06-28 15:00:00,9365.0 -2024-06-28 16:00:00,9365.0 -2024-06-28 17:00:00,9365.0 -2024-06-28 23:00:00,9365.0 -2024-07-01 10:00:00,9365.0 -2024-07-01 14:00:00,9365.0 -2024-07-01 15:00:00,9365.0 -2024-07-01 23:00:00,9365.0 -2024-07-02 03:00:00,9365.0 -2024-07-02 06:00:00,9365.0 -2024-07-02 08:00:00,9365.0 -2024-07-02 10:00:00,9365.0 -2024-07-02 14:00:00,9365.0 -2024-07-02 15:00:00,9365.0 -2024-07-02 16:00:00,9365.0 -2024-07-02 17:00:00,9365.0 -2024-07-02 23:00:00,9365.0 -2024-07-03 07:00:00,9365.0 -2024-07-03 08:00:00,9365.0 -2024-07-03 09:00:00,9365.0 -2024-07-03 10:00:00,9365.0 -2024-07-03 12:00:00,9365.0 -2024-07-03 13:00:00,9365.0 -2024-07-03 14:00:00,9365.0 -2024-07-03 15:00:00,9365.0 -2024-07-03 16:00:00,9365.0 -2024-07-03 17:00:00,9365.0 -2024-07-03 18:00:00,9365.0 -2024-07-03 23:00:00,9365.0 -2024-07-04 08:00:00,9365.0 -2024-07-04 09:00:00,9365.0 -2024-07-04 12:00:00,9365.0 -2024-07-04 13:00:00,9365.0 -2024-07-04 14:00:00,9365.0 -2024-07-04 18:00:00,9365.0 -2024-07-04 23:00:00,9365.0 -2024-07-05 07:00:00,9365.0 -2024-07-05 08:00:00,9365.0 -2024-07-05 09:00:00,9365.0 -2024-07-05 12:00:00,9365.0 -2024-07-05 13:00:00,9365.0 -2024-07-05 16:00:00,9365.0 -2024-07-05 17:00:00,9365.0 -2024-07-05 23:00:00,9365.0 -2024-07-08 09:00:00,9365.0 +1997-12-02,1123.3599999999988 +1997-12-03,1105.6099999999988 +1997-12-04,1122.1099999999988 +1997-12-05,1102.6099999999988 +1997-12-08,1101.1099999999988 +1997-12-09,1111.1099999999988 +1997-12-10,1116.8599999999988 +1997-12-11,1107.3599999999988 +1997-12-12,1109.8599999999988 +1997-12-15,1057.1099999999988 +1997-12-16,1050.1099999999988 +1997-12-17,1069.1099999999988 +1997-12-18,1079.8599999999988 +1997-12-19,1071.6099999999988 +1997-12-22,1077.4899999999989 +1997-12-23,1059.2599999999984 +1997-12-24,1048.2599999999984 +1997-12-29,1018.079999999999 +1997-12-30,1029.079999999999 +1997-12-31,1039.2599999999984 +1998-01-05,993.5999999999985 +1998-01-06,984.0999999999985 +1998-01-07,976.8399999999992 +1998-01-08,982.9899999999989 +1998-01-09,959.619999999999 +1998-01-12,951.0299999999988 +1998-01-13,999.4199999999992 +1998-01-14,1019.3099999999986 +1998-01-15,1016.2299999999987 +1998-01-16,1007.619999999999 +1998-01-19,990.4799999999987 +1998-01-20,988.159999999999 +1998-01-21,1013.7799999999988 +1998-01-22,1013.5299999999988 +1998-01-23,1035.7799999999988 +1998-01-26,1044.0299999999988 +1998-01-27,1062.8899999999985 +1998-01-28,1052.8899999999985 +1998-01-29,1066.0299999999988 +1998-01-30,1049.039999999999 +1998-02-02,1050.9199999999992 +1998-02-03,988.119999999999 +1998-02-04,1006.2699999999986 +1998-02-05,994.1999999999989 +1998-02-06,996.0899999999992 +1998-02-09,971.6999999999989 +1998-02-10,981.2099999999991 +1998-02-11,1000.0899999999992 +1998-02-12,999.7599999999984 +1998-02-13,980.5499999999993 +1998-02-16,974.8399999999992 +1998-02-17,954.9999999999991 +1998-02-18,948.9999999999991 +1998-02-19,962.7599999999989 +1998-02-20,951.5199999999986 +1998-02-23,910.9699999999989 +1998-02-24,910.9699999999989 +1998-02-25,947.0699999999988 +1998-02-26,986.1699999999992 +1998-02-27,988.869999999999 +1998-03-02,1030.2199999999984 +1998-03-03,1019.0499999999984 +1998-03-04,1012.5599999999986 +1998-03-05,1063.7799999999988 +1998-03-06,1056.789999999999 +1998-03-09,1055.0699999999988 +1998-03-10,1057.829999999999 +1998-03-11,1062.0299999999988 +1998-03-12,1105.8899999999985 +1998-03-13,1098.789999999999 +1998-03-16,1106.0599999999986 +1998-03-17,1097.6899999999987 +1998-03-18,1057.829999999999 +1998-03-19,1038.8799999999983 +1998-03-20,1037.3799999999983 +1998-03-23,1071.329999999999 +1998-03-24,1043.1099999999988 +1998-03-25,1036.1099999999988 +1998-03-26,1034.8599999999988 +1998-03-27,1028.4299999999985 +1998-03-30,1042.8999999999987 +1998-03-31,1046.1099999999988 +1998-04-01,1004.7699999999986 +1998-04-02,983.3899999999985 +1998-04-03,971.869999999999 +1998-04-06,995.869999999999 +1998-04-07,1001.9799999999987 +1998-04-08,1021.9499999999989 +1998-04-09,1049.5599999999986 +1998-04-14,1079.5099999999984 +1998-04-15,1144.1699999999983 +1998-04-16,1118.829999999999 +1998-04-17,1132.2099999999991 +1998-04-20,1114.5499999999984 +1998-04-21,1148.0699999999988 +1998-04-22,1166.789999999999 +1998-04-23,1148.789999999999 +1998-04-24,1149.789999999999 +1998-04-27,1175.789999999999 +1998-04-28,1162.909999999999 +1998-04-29,1156.5999999999985 +1998-04-30,1122.8099999999986 +1998-05-01,1127.0199999999986 +1998-05-05,1148.9299999999985 +1998-05-06,1096.7799999999988 +1998-05-07,1054.4599999999991 +1998-05-08,1051.539999999999 +1998-05-11,1002.7699999999986 +1998-05-12,1029.9799999999987 +1998-05-13,1021.9999999999991 +1998-05-14,1025.249999999999 +1998-05-15,1017.369999999999 +1998-05-18,936.9599999999991 +1998-05-19,950.9199999999987 +1998-05-20,966.0599999999986 +1998-05-21,971.6499999999987 +1998-05-22,972.1899999999987 +1998-05-26,937.3799999999987 +1998-05-27,949.3799999999987 +1998-05-28,997.1899999999987 +1998-05-29,983.1899999999987 +1998-06-01,960.9199999999987 +1998-06-02,935.7399999999989 +1998-06-03,979.0199999999986 +1998-06-04,955.9199999999987 +1998-06-05,968.3099999999986 +1998-06-08,966.3399999999983 +1998-06-09,970.3499999999985 +1998-06-10,986.7899999999981 +1998-06-11,970.7999999999984 +1998-06-12,958.9199999999987 +1998-06-15,907.4699999999984 +1998-06-16,914.9199999999987 +1998-06-17,929.9199999999987 +1998-06-18,945.4199999999987 +1998-06-19,963.869999999999 +1998-06-22,957.869999999999 +1998-06-23,952.7199999999984 +1998-06-24,938.4699999999984 +1998-06-25,918.0199999999986 +1998-06-26,912.5199999999986 +1998-06-29,910.1099999999988 +1998-06-30,906.7099999999987 +1998-07-01,871.7999999999988 +1998-07-02,881.6799999999989 +1998-07-03,886.7399999999989 +1998-07-06,875.369999999999 +1998-07-07,878.5299999999988 +1998-07-08,874.4999999999991 +1998-07-09,855.349999999999 +1998-07-10,871.4699999999989 +1998-07-13,917.389999999999 +1998-07-14,924.369999999999 +1998-07-15,942.0599999999986 +1998-07-16,967.4899999999989 +1998-07-17,968.3399999999992 +1998-07-20,986.1299999999992 +1998-07-21,977.9499999999989 +1998-07-22,975.9499999999989 +1998-07-23,977.909999999999 +1998-07-24,1041.2399999999989 +1998-07-27,1006.1799999999985 +1998-07-28,1016.5599999999986 +1998-07-29,983.1999999999989 +1998-07-30,1008.5199999999986 +1998-07-31,964.4499999999989 +1998-08-03,921.6099999999988 +1998-08-04,913.0199999999986 +1998-08-05,915.3999999999987 +1998-08-06,900.9499999999989 +1998-08-07,917.0899999999988 +1998-08-10,897.6899999999987 +1998-08-11,878.5499999999988 +1998-08-12,883.7199999999989 +1998-08-13,891.0199999999986 +1998-08-14,891.0199999999986 +1998-08-17,895.6699999999992 +1998-08-18,884.869999999999 +1998-08-19,899.9199999999992 +1998-08-20,922.8099999999986 +1998-08-21,894.5599999999986 +1998-08-24,901.9499999999989 +1998-08-25,896.5199999999986 +1998-08-26,892.7699999999986 +1998-08-27,899.0199999999986 +1998-08-28,885.0199999999986 +1998-09-01,940.0199999999986 +1998-09-02,909.0199999999986 +1998-09-03,945.5199999999986 +1998-09-04,936.5199999999986 +1998-09-07,946.2699999999986 +1998-09-08,955.5199999999986 +1998-09-09,973.2699999999986 +1998-09-10,967.0199999999986 +1998-09-11,955.2699999999986 +1998-09-14,933.0199999999986 +1998-09-15,947.0199999999986 +1998-09-16,934.5199999999986 +1998-09-17,919.0199999999986 +1998-09-18,927.2699999999986 +1998-09-21,904.0199999999986 +1998-09-22,892.7699999999986 +1998-09-23,911.7699999999986 +1998-09-24,915.5199999999986 +1998-09-25,930.5199999999986 +1998-09-28,927.0199999999986 +1998-09-29,926.5199999999986 +1998-09-30,887.7699999999986 +1998-10-01,889.2699999999986 +1998-10-02,878.0199999999986 +1998-10-05,845.7699999999986 +1998-10-06,862.7699999999986 +1998-10-07,885.7699999999986 +1998-10-08,867.7699999999986 +1998-10-09,865.7699999999986 +1998-10-12,878.7699999999986 +1998-10-13,879.7699999999986 +1998-10-14,868.7699999999986 +1998-10-15,865.2699999999986 +1998-10-16,906.2699999999986 +1998-10-19,898.7699999999986 +1998-10-20,892.7699999999986 +1998-10-21,860.0199999999986 +1998-10-22,868.0199999999986 +1998-10-23,865.2699999999986 +1998-10-26,846.2699999999986 +1998-10-27,841.2699999999986 +1998-10-28,825.7699999999986 +1998-10-29,836.7699999999986 +1998-10-30,867.7699999999986 +1998-11-02,816.0199999999986 +1998-11-03,802.7699999999986 +1998-11-04,817.2699999999986 +1998-11-05,814.0199999999986 +1998-11-06,817.5199999999986 +1998-11-09,801.7699999999986 +1998-11-10,788.0199999999988 +1998-11-11,792.7699999999988 +1998-11-12,796.7699999999986 +1998-11-13,775.5199999999988 +1998-11-16,769.5199999999988 +1998-11-17,776.0199999999988 +1998-11-18,788.7699999999988 +1998-11-19,779.2699999999988 +1998-11-20,802.2699999999986 +1998-11-23,783.7699999999988 +1998-11-24,776.7699999999988 +1998-11-25,768.2699999999988 +1998-11-26,776.2699999999988 +1998-11-27,772.5199999999988 +1998-11-30,760.7699999999988 +1998-12-01,758.2699999999988 +1998-12-02,743.0199999999988 +1998-12-03,722.0199999999988 +1998-12-04,702.7699999999988 +1998-12-07,699.2699999999988 +1998-12-08,687.2699999999988 +1998-12-09,699.5199999999988 +1998-12-10,692.0199999999988 +1998-12-11,655.7699999999988 +1998-12-14,653.5199999999988 +1998-12-15,669.7699999999988 +1998-12-16,693.7699999999988 +1998-12-17,660.7699999999988 +1998-12-18,649.2699999999988 +1998-12-21,650.7699999999988 +1998-12-22,652.5199999999988 +1998-12-23,642.2699999999988 +1998-12-24,644.0199999999988 +1998-12-29,689.7699999999988 +1998-12-30,656.5499999999988 +1998-12-31,664.899999999999 +1999-01-04,631.899999999999 +1999-01-05,609.2799999999991 +1999-01-06,618.899999999999 +1999-01-07,616.899999999999 +1999-01-08,635.899999999999 +1999-01-11,649.649999999999 +1999-01-12,651.649999999999 +1999-01-13,640.149999999999 +1999-01-14,629.149999999999 +1999-01-15,645.399999999999 +1999-01-18,622.649999999999 +1999-01-19,650.899999999999 +1999-01-20,632.399999999999 +1999-01-21,640.399999999999 +1999-01-22,628.149999999999 +1999-01-25,619.649999999999 +1999-01-26,616.149999999999 +1999-01-27,602.649999999999 +1999-01-28,601.899999999999 +1999-01-29,592.399999999999 +1999-02-01,593.899999999999 +1999-02-02,603.149999999999 +1999-02-03,611.149999999999 +1999-02-04,625.649999999999 +1999-02-05,632.649999999999 +1999-02-08,673.649999999999 +1999-02-09,644.149999999999 +1999-02-10,626.649999999999 +1999-02-11,633.149999999999 +1999-02-12,621.899999999999 +1999-02-15,599.649999999999 +1999-02-16,571.149999999999 +1999-02-17,567.399999999999 +1999-02-18,547.399999999999 +1999-02-19,553.399999999999 +1999-02-22,533.899999999999 +1999-02-23,544.649999999999 +1999-02-24,550.899999999999 +1999-02-25,561.0299999999991 +1999-02-26,555.399999999999 +1999-03-01,537.649999999999 +1999-03-02,549.399999999999 +1999-03-03,559.649999999999 +1999-03-04,559.149999999999 +1999-03-05,557.899999999999 +1999-03-08,542.899999999999 +1999-03-09,551.899999999999 +1999-03-10,556.649999999999 +1999-03-11,555.399999999999 +1999-03-12,545.649999999999 +1999-03-15,527.649999999999 +1999-03-16,526.399999999999 +1999-03-17,541.649999999999 +1999-03-18,537.649999999999 +1999-03-19,535.649999999999 +1999-03-22,539.399999999999 +1999-03-23,600.649999999999 +1999-03-24,591.399999999999 +1999-03-25,600.399999999999 +1999-03-26,594.649999999999 +1999-03-29,555.149999999999 +1999-03-30,529.399999999999 +1999-03-31,537.399999999999 +1999-04-01,536.649999999999 +1999-04-02,540.0299999999991 +1999-04-05,540.0299999999991 +1999-04-06,542.649999999999 +1999-04-07,570.899999999999 +1999-04-08,573.399999999999 +1999-04-09,566.899999999999 +1999-04-12,558.899999999999 +1999-04-13,597.649999999999 +1999-04-14,579.399999999999 +1999-04-15,619.649999999999 +1999-04-16,665.149999999999 +1999-04-19,681.149999999999 +1999-04-20,665.649999999999 +1999-04-21,663.899999999999 +1999-04-22,676.649999999999 +1999-04-23,682.399999999999 +1999-04-26,672.899999999999 +1999-04-27,682.399999999999 +1999-04-28,684.399999999999 +1999-04-29,711.399999999999 +1999-04-30,717.899999999999 +1999-05-03,733.899999999999 +1999-05-04,722.399999999999 +1999-05-05,707.899999999999 +1999-05-06,737.899999999999 +1999-05-07,715.649999999999 +1999-05-10,705.149999999999 +1999-05-11,706.649999999999 +1999-05-12,699.899999999999 +1999-05-13,698.649999999999 +1999-05-14,699.399999999999 +1999-05-17,688.899999999999 +1999-05-18,678.649999999999 +1999-05-19,659.399999999999 +1999-05-20,634.899999999999 +1999-05-21,614.399999999999 +1999-05-24,612.399999999999 +1999-05-25,618.149999999999 +1999-05-26,603.399999999999 +1999-05-27,531.899999999999 +1999-05-28,515.899999999999 +1999-06-01,534.399999999999 +1999-06-02,524.899999999999 +1999-06-03,507.64999999999895 +1999-06-04,509.39999999999895 +1999-06-07,518.899999999999 +1999-06-08,532.649999999999 +1999-06-09,537.399999999999 +1999-06-10,545.899999999999 +1999-06-11,550.899999999999 +1999-06-14,559.399999999999 +1999-06-15,525.899999999999 +1999-06-16,520.399999999999 +1999-06-17,525.899999999999 +1999-06-18,550.149999999999 +1999-06-21,574.899999999999 +1999-06-22,590.649999999999 +1999-06-23,577.399999999999 +1999-06-24,581.149999999999 +1999-06-25,612.399999999999 +1999-06-28,662.899999999999 +1999-06-29,669.399999999999 +1999-06-30,747.399999999999 +1999-07-01,773.149999999999 +1999-07-02,774.399999999999 +1999-07-05,758.899999999999 +1999-07-06,770.649999999999 +1999-07-07,812.1499999999987 +1999-07-08,819.1499999999987 +1999-07-09,799.8999999999987 +1999-07-12,792.899999999999 +1999-07-13,774.649999999999 +1999-07-14,795.149999999999 +1999-07-15,822.6499999999987 +1999-07-16,828.3999999999987 +1999-07-19,794.649999999999 +1999-07-20,788.649999999999 +1999-07-21,763.649999999999 +1999-07-22,737.899999999999 +1999-07-23,752.649999999999 +1999-07-26,734.149999999999 +1999-07-27,759.899999999999 +1999-07-28,733.649999999999 +1999-07-29,729.149999999999 +1999-07-30,732.399999999999 +1999-08-02,737.399999999999 +1999-08-03,752.649999999999 +1999-08-04,755.149999999999 +1999-08-05,795.649999999999 +1999-08-06,801.6499999999987 +1999-08-09,797.3999999999987 +1999-08-10,783.899999999999 +1999-08-11,793.149999999999 +1999-08-12,801.1499999999987 +1999-08-13,803.1499999999987 +1999-08-16,795.649999999999 +1999-08-17,787.649999999999 +1999-08-18,760.649999999999 +1999-08-19,736.399999999999 +1999-08-20,726.399999999999 +1999-08-23,728.149999999999 +1999-08-24,754.899999999999 +1999-08-25,754.899999999999 +1999-08-26,747.649999999999 +1999-08-27,748.649999999999 +1999-08-30,750.649999999999 +1999-08-31,795.149999999999 +1999-09-01,826.8999999999987 +1999-09-02,841.6499999999987 +1999-09-03,840.3999999999987 +1999-09-06,835.1499999999987 +1999-09-07,867.3999999999987 +1999-09-08,865.3999999999987 +1999-09-09,881.6499999999987 +1999-09-10,876.1499999999987 +1999-09-13,863.8999999999987 +1999-09-14,848.1499999999987 +1999-09-15,869.1499999999987 +1999-09-16,869.1499999999987 +1999-09-17,913.3999999999987 +1999-09-20,887.3999999999987 +1999-09-21,902.1499999999987 +1999-09-22,880.3999999999987 +1999-09-23,851.8999999999987 +1999-09-24,833.6499999999987 +1999-09-27,831.1499999999987 +1999-09-28,885.1499999999987 +1999-09-29,858.8999999999987 +1999-09-30,860.6499999999987 +1999-10-01,846.8999999999987 +1999-10-04,837.3999999999987 +1999-10-05,847.1499999999987 +1999-10-06,840.1499999999987 +1999-10-07,834.8999999999987 +1999-10-08,757.899999999999 +1999-10-11,731.649999999999 +1999-10-12,800.3999999999987 +1999-10-13,807.1499999999987 +1999-10-14,804.1499999999987 +1999-10-15,794.899999999999 +1999-10-18,809.6499999999987 +1999-10-19,819.3999999999987 +1999-10-20,844.3999999999987 +1999-10-21,838.6499999999987 +1999-10-22,858.1499999999987 +1999-10-25,835.8999999999987 +1999-10-26,822.1499999999987 +1999-10-27,800.3999999999987 +1999-10-28,834.3999999999987 +1999-10-29,835.8999999999987 +1999-11-01,835.1499999999987 +1999-11-02,847.8999999999987 +1999-11-03,849.1499999999987 +1999-11-04,843.6499999999987 +1999-11-05,825.6499999999987 +1999-11-08,820.1499999999987 +1999-11-09,836.6499999999987 +1999-11-10,813.6499999999987 +1999-11-11,788.899999999999 +1999-11-12,757.899999999999 +1999-11-15,780.149999999999 +1999-11-16,794.149999999999 +1999-11-17,787.649999999999 +1999-11-18,791.649999999999 +1999-11-19,790.649999999999 +1999-11-22,799.3999999999987 +1999-11-23,801.8999999999987 +1999-11-24,809.1499999999987 +1999-11-25,813.6499999999987 +1999-11-26,820.8999999999987 +1999-11-29,819.1499999999987 +1999-11-30,824.8999999999987 +1999-12-01,799.8999999999987 +1999-12-02,784.149999999999 +1999-12-03,807.6499999999987 +1999-12-06,817.1499999999987 +1999-12-07,791.649999999999 +1999-12-08,798.1499999999987 +1999-12-09,798.8999999999987 +1999-12-10,792.399999999999 +1999-12-13,796.399999999999 +1999-12-14,808.8999999999987 +1999-12-15,837.6499999999987 +1999-12-16,867.6499999999987 +1999-12-17,874.8999999999987 +1999-12-20,880.6499999999987 +1999-12-21,866.3999999999987 +1999-12-22,893.3999999999987 +1999-12-23,902.3999999999987 +1999-12-24,909.3999999999987 +1999-12-27,911.599999999999 +1999-12-28,911.599999999999 +1999-12-29,912.3999999999987 +1999-12-30,925.8999999999987 +1999-12-31,925.8999999999987 +2000-01-03,925.8999999999987 +2000-01-04,893.1499999999987 +2000-01-05,902.8999999999987 +2000-01-06,896.1499999999987 +2000-01-07,902.8999999999987 +2000-01-10,884.6499999999987 +2000-01-11,883.3999999999987 +2000-01-12,904.8999999999987 +2000-01-13,904.6499999999987 +2000-01-14,910.1499999999987 +2000-01-17,918.1499999999987 +2000-01-18,924.6499999999987 +2000-01-19,954.3999999999987 +2000-01-20,943.1499999999987 +2000-01-21,938.1499999999987 +2000-01-24,909.3999999999987 +2000-01-25,899.8999999999987 +2000-01-26,871.3999999999987 +2000-01-27,880.6499999999987 +2000-01-28,874.1499999999987 +2000-01-31,884.1499999999987 +2000-02-01,870.8999999999987 +2000-02-02,841.6499999999987 +2000-02-03,831.1499999999987 +2000-02-04,832.6499999999987 +2000-02-07,835.1499999999987 +2000-02-08,825.1499999999987 +2000-02-09,826.8999999999987 +2000-02-10,890.1499999999987 +2000-02-11,882.6499999999987 +2000-02-14,872.3999999999987 +2000-02-15,854.6499999999987 +2000-02-16,841.8999999999987 +2000-02-17,854.3999999999987 +2000-02-18,853.1499999999987 +2000-02-21,828.6499999999987 +2000-02-22,840.8999999999987 +2000-02-23,863.8999999999987 +2000-02-24,876.1499999999987 +2000-02-25,833.6499999999987 +2000-02-28,749.649999999999 +2000-02-29,736.649999999999 +2000-03-01,776.899999999999 +2000-03-02,756.399999999999 +2000-03-03,765.149999999999 +2000-03-06,770.649999999999 +2000-03-07,751.399999999999 +2000-03-08,729.149999999999 +2000-03-09,755.649999999999 +2000-03-10,757.649999999999 +2000-03-13,739.149999999999 +2000-03-14,771.399999999999 +2000-03-15,775.899999999999 +2000-03-16,791.149999999999 +2000-03-17,801.8999999999987 +2000-03-20,781.899999999999 +2000-03-21,803.6499999999987 +2000-03-22,792.399999999999 +2000-03-23,790.649999999999 +2000-03-24,777.649999999999 +2000-03-27,758.899999999999 +2000-03-28,763.649999999999 +2000-03-29,769.149999999999 +2000-03-30,774.899999999999 +2000-03-31,759.149999999999 +2000-04-03,747.899999999999 +2000-04-04,747.149999999999 +2000-04-05,739.899999999999 +2000-04-06,684.399999999999 +2000-04-07,677.649999999999 +2000-04-10,702.149999999999 +2000-04-11,715.899999999999 +2000-04-12,710.649999999999 +2000-04-13,691.399999999999 +2000-04-14,659.149999999999 +2000-04-17,641.899999999999 +2000-04-18,673.149999999999 +2000-04-19,696.649999999999 +2000-04-20,686.149999999999 +2000-04-21,687.649999999999 +2000-04-24,687.649999999999 +2000-04-25,716.649999999999 +2000-04-26,726.149999999999 +2000-04-27,715.149999999999 +2000-04-28,737.649999999999 +2000-05-01,741.649999999999 +2000-05-02,767.149999999999 +2000-05-03,749.149999999999 +2000-05-04,754.399999999999 +2000-05-05,789.899999999999 +2000-05-08,773.149999999999 +2000-05-09,779.399999999999 +2000-05-10,773.899999999999 +2000-05-11,776.149999999999 +2000-05-12,806.8999999999987 +2000-05-15,806.3999999999987 +2000-05-16,826.3999999999987 +2000-05-17,812.1499999999987 +2000-05-18,814.6499999999987 +2000-05-19,805.8999999999987 +2000-05-22,797.6499999999987 +2000-05-23,795.649999999999 +2000-05-24,804.8999999999987 +2000-05-25,786.399999999999 +2000-05-26,795.899999999999 +2000-05-29,795.899999999999 +2000-05-30,736.899999999999 +2000-05-31,741.899999999999 +2000-06-01,749.149999999999 +2000-06-02,718.399999999999 +2000-06-05,726.149999999999 +2000-06-06,732.149999999999 +2000-06-07,686.149999999999 +2000-06-08,711.649999999999 +2000-06-09,720.899999999999 +2000-06-12,703.399999999999 +2000-06-13,728.899999999999 +2000-06-14,739.899999999999 +2000-06-15,740.899999999999 +2000-06-16,773.149999999999 +2000-06-19,776.399999999999 +2000-06-20,758.649999999999 +2000-06-21,769.899999999999 +2000-06-22,771.649999999999 +2000-06-23,746.899999999999 +2000-06-26,772.399999999999 +2000-06-27,762.649999999999 +2000-06-28,776.149999999999 +2000-06-29,747.649999999999 +2000-06-30,758.399999999999 +2000-07-03,761.899999999999 +2000-07-04,754.399999999999 +2000-07-05,753.899999999999 +2000-07-06,732.899999999999 +2000-07-07,733.899999999999 +2000-07-10,752.149999999999 +2000-07-11,758.399999999999 +2000-07-12,773.899999999999 +2000-07-13,771.399999999999 +2000-07-14,765.399999999999 +2000-07-17,797.8999999999987 +2000-07-18,800.3999999999987 +2000-07-19,797.8999999999987 +2000-07-20,800.3999999999987 +2000-07-21,831.6499999999987 +2000-07-24,844.3999999999987 +2000-07-25,835.6499999999987 +2000-07-26,830.1499999999987 +2000-07-27,841.1499999999987 +2000-07-28,840.3999999999987 +2000-07-31,844.6499999999987 +2000-08-01,847.8999999999987 +2000-08-02,849.6499999999987 +2000-08-03,833.6499999999987 +2000-08-04,831.6499999999987 +2000-08-07,838.6499999999987 +2000-08-08,829.6499999999987 +2000-08-09,843.1499999999987 +2000-08-10,835.6499999999987 +2000-08-11,826.6499999999987 +2000-08-14,839.8999999999987 +2000-08-15,839.8999999999987 +2000-08-16,835.8999999999987 +2000-08-17,841.6499999999987 +2000-08-18,842.3999999999987 +2000-08-21,817.3999999999987 +2000-08-22,827.6499999999987 +2000-08-23,825.3999999999987 +2000-08-24,830.3999999999987 +2000-08-25,828.8999999999987 +2000-08-28,840.1499999999987 +2000-08-29,863.8999999999987 +2000-08-30,870.1499999999987 +2000-08-31,873.1499999999987 +2000-09-01,879.8999999999987 +2000-09-04,894.1499999999987 +2000-09-05,906.8999999999987 +2000-09-06,904.6499999999987 +2000-09-07,911.6499999999987 +2000-09-08,931.6499999999987 +2000-09-11,927.6499999999987 +2000-09-12,953.1499999999987 +2000-09-13,969.1499999999987 +2000-09-14,969.6499999999987 +2000-09-15,960.3999999999987 +2000-09-18,943.3999999999987 +2000-09-19,943.3999999999987 +2000-09-20,921.1499999999987 +2000-09-21,937.1499999999987 +2000-09-22,956.6499999999987 +2000-09-25,964.1499999999987 +2000-09-26,940.3999999999987 +2000-09-27,935.3999999999987 +2000-09-28,929.6499999999987 +2000-09-29,944.3999999999987 +2000-10-02,912.8999999999987 +2000-10-03,899.8999999999987 +2000-10-04,892.3999999999987 +2000-10-05,921.3999999999987 +2000-10-06,909.8999999999987 +2000-10-09,890.3999999999987 +2000-10-10,913.3999999999987 +2000-10-11,897.3999999999987 +2000-10-12,877.8999999999987 +2000-10-13,889.8999999999987 +2000-10-16,884.3999999999987 +2000-10-17,860.8999999999987 +2000-10-18,838.3999999999987 +2000-10-19,847.3999999999987 +2000-10-20,828.3999999999987 +2000-10-23,828.3999999999987 +2000-10-24,837.8999999999987 +2000-10-25,807.1499999999987 +2000-10-26,766.899999999999 +2000-10-27,786.399999999999 +2000-10-30,779.149999999999 +2000-10-31,800.6499999999987 +2000-11-01,771.899999999999 +2000-11-02,775.149999999999 +2000-11-03,779.899999999999 +2000-11-06,763.649999999999 +2000-11-07,752.899999999999 +2000-11-08,760.899999999999 +2000-11-09,779.899999999999 +2000-11-10,757.649999999999 +2000-11-13,730.649999999999 +2000-11-14,747.899999999999 +2000-11-15,748.399999999999 +2000-11-16,735.149999999999 +2000-11-17,740.399999999999 +2000-11-20,731.399999999999 +2000-11-21,739.399999999999 +2000-11-22,727.399999999999 +2000-11-23,725.899999999999 +2000-11-24,747.649999999999 +2000-11-27,773.399999999999 +2000-11-28,788.899999999999 +2000-11-29,788.399999999999 +2000-11-30,777.149999999999 +2000-12-01,784.899999999999 +2000-12-04,792.149999999999 +2000-12-05,809.3999999999987 +2000-12-06,813.1499999999987 +2000-12-07,826.1499999999987 +2000-12-08,851.1499999999987 +2000-12-11,862.1499999999987 +2000-12-12,834.1499999999987 +2000-12-13,834.6499999999987 +2000-12-14,843.1499999999987 +2000-12-15,840.3999999999987 +2000-12-18,809.6499999999987 +2000-12-19,811.1499999999987 +2000-12-20,788.649999999999 +2000-12-21,777.149999999999 +2000-12-22,780.149999999999 +2000-12-27,769.149999999999 +2000-12-28,770.399999999999 +2000-12-29,755.899999999999 +2001-01-02,699.649999999999 +2001-01-03,669.649999999999 +2001-01-04,698.899999999999 +2001-01-05,686.899999999999 +2001-01-08,720.399999999999 +2001-01-09,729.399999999999 +2001-01-10,726.399999999999 +2001-01-11,726.399999999999 +2001-01-12,752.899999999999 +2001-01-15,746.399999999999 +2001-01-16,701.399999999999 +2001-01-17,720.399999999999 +2001-01-18,776.399999999999 +2001-01-19,765.399999999999 +2001-01-22,777.399999999999 +2001-01-23,769.399999999999 +2001-01-24,741.899999999999 +2001-01-25,744.899999999999 +2001-01-26,740.399999999999 +2001-01-29,726.399999999999 +2001-01-30,737.399999999999 +2001-01-31,749.399999999999 +2001-02-01,753.399999999999 +2001-02-02,742.899999999999 +2001-02-05,725.149999999999 +2001-02-06,722.899999999999 +2001-02-07,726.899999999999 +2001-02-08,729.399999999999 +2001-02-09,713.899999999999 +2001-02-12,707.399999999999 +2001-02-13,723.899999999999 +2001-02-14,711.649999999999 +2001-02-15,729.649999999999 +2001-02-16,723.149999999999 +2001-02-19,708.649999999999 +2001-02-20,710.599999999999 +2001-02-21,687.649999999999 +2001-02-22,679.399999999999 +2001-02-23,671.649999999999 +2001-02-26,692.099999999999 +2001-02-27,688.399999999999 +2001-02-28,697.149999999999 +2001-03-01,719.399999999999 +2001-03-02,726.399999999999 +2001-03-05,756.399999999999 +2001-03-06,764.399999999999 +2001-03-07,750.399999999999 +2001-03-08,729.149999999999 +2001-03-09,739.649999999999 +2001-03-12,727.149999999999 +2001-03-13,713.649999999999 +2001-03-14,699.599999999999 +2001-03-15,694.099999999999 +2001-03-16,679.149999999999 +2001-03-19,663.399999999999 +2001-03-20,674.649999999999 +2001-03-21,659.899999999999 +2001-03-22,638.649999999999 +2001-03-23,649.149999999999 +2001-03-26,643.149999999999 +2001-03-27,658.149999999999 +2001-03-28,628.899999999999 +2001-03-29,625.149999999999 +2001-03-30,607.149999999999 +2001-04-02,604.399999999999 +2001-04-03,596.899999999999 +2001-04-04,613.649999999999 +2001-04-05,619.399999999999 +2001-04-06,583.649999999999 +2001-04-09,598.649999999999 +2001-04-10,619.399999999999 +2001-04-11,613.899999999999 +2001-04-12,617.149999999999 +2001-04-17,607.149999999999 +2001-04-18,646.899999999999 +2001-04-19,622.399999999999 +2001-04-20,631.399999999999 +2001-04-23,601.149999999999 +2001-04-24,598.649999999999 +2001-04-25,613.149999999999 +2001-04-26,609.149999999999 +2001-04-27,600.149999999999 +2001-04-30,610.899999999999 +2001-05-01,630.649999999999 +2001-05-02,646.149999999999 +2001-05-03,648.149999999999 +2001-05-04,628.649999999999 +2001-05-08,609.149999999999 +2001-05-09,628.599999999999 +2001-05-10,592.649999999999 +2001-05-11,599.899999999999 +2001-05-14,577.649999999999 +2001-05-15,585.899999999999 +2001-05-16,585.149999999999 +2001-05-17,603.649999999999 +2001-05-18,641.149999999999 +2001-05-21,674.9499999999989 +2001-05-22,651.149999999999 +2001-05-23,650.9499999999989 +2001-05-24,667.649999999999 +2001-05-25,657.399999999999 +2001-05-29,630.149999999999 +2001-05-30,621.149999999999 +2001-05-31,592.899999999999 +2001-06-01,588.6999999999989 +2001-06-04,585.899999999999 +2001-06-05,601.9499999999989 +2001-06-06,598.6999999999989 +2001-06-07,587.1999999999989 +2001-06-08,548.6999999999989 +2001-06-11,550.6999999999989 +2001-06-12,531.899999999999 +2001-06-13,532.6999999999989 +2001-06-14,541.6999999999989 +2001-06-15,521.4499999999989 +2001-06-18,519.6999999999989 +2001-06-19,534.6999999999989 +2001-06-20,509.6999999999989 +2001-06-21,506.6999999999989 +2001-06-22,507.6999999999989 +2001-06-25,502.1999999999989 +2001-06-26,501.6999999999989 +2001-06-27,519.4499999999989 +2001-06-28,495.1999999999989 +2001-06-29,475.9499999999989 +2001-07-02,492.6999999999989 +2001-07-03,487.4499999999989 +2001-07-04,478.9499999999989 +2001-07-05,470.39999999999895 +2001-07-06,472.6999999999989 +2001-07-09,471.6999999999989 +2001-07-10,481.6999999999989 +2001-07-11,483.1999999999989 +2001-07-12,467.1999999999989 +2001-07-13,463.6999999999989 +2001-07-16,463.6999999999989 +2001-07-17,486.6999999999989 +2001-07-18,477.1999999999989 +2001-07-19,446.6999999999989 +2001-07-20,450.6999999999989 +2001-07-23,415.6999999999989 +2001-07-24,413.39999999999895 +2001-07-25,400.1999999999989 +2001-07-26,414.6999999999989 +2001-07-27,406.9499999999989 +2001-07-30,402.6999999999989 +2001-07-31,403.9499999999989 +2001-08-01,407.6999999999989 +2001-08-02,415.4499999999989 +2001-08-03,395.89999999999895 +2001-08-06,389.1999999999989 +2001-08-07,383.6999999999989 +2001-08-08,370.9499999999989 +2001-08-09,365.6999999999989 +2001-08-10,366.1999999999989 +2001-08-13,361.4499999999989 +2001-08-14,372.9499999999989 +2001-08-15,362.4499999999989 +2001-08-16,384.6999999999989 +2001-08-17,411.6999999999989 +2001-08-20,406.6999999999989 +2001-08-21,390.1999999999989 +2001-08-22,401.9499999999989 +2001-08-23,416.6999999999989 +2001-08-24,415.6999999999989 +2001-08-28,419.1999999999989 +2001-08-29,425.6999999999989 +2001-08-30,402.1999999999989 +2001-08-31,399.6999999999989 +2001-09-03,370.6999999999989 +2001-09-04,382.4499999999989 +2001-09-05,379.6999999999989 +2001-09-06,353.4499999999989 +2001-09-07,341.4499999999989 +2001-09-10,339.6999999999989 +2001-09-11,362.6999999999989 +2001-09-12,337.9499999999989 +2001-09-13,333.9499999999989 +2001-09-14,350.1999999999989 +2001-09-17,334.4499999999989 +2001-09-18,336.9499999999989 +2001-09-19,326.4499999999989 +2001-09-20,322.9499999999989 +2001-09-21,342.1999999999989 +2001-09-24,335.4499999999989 +2001-09-25,330.9499999999989 +2001-09-26,336.4499999999989 +2001-09-27,337.9499999999989 +2001-09-28,324.9499999999989 +2001-10-01,319.6999999999989 +2001-10-02,316.6999999999989 +2001-10-03,299.4499999999989 +2001-10-04,302.9499999999989 +2001-10-05,296.1999999999989 +2001-10-08,303.6999999999989 +2001-10-09,296.9499999999989 +2001-10-10,290.1999999999989 +2001-10-11,294.4499999999989 +2001-10-12,300.4499999999989 +2001-10-15,293.1999999999989 +2001-10-16,304.1999999999989 +2001-10-17,304.1999999999989 +2001-10-18,280.6999999999989 +2001-10-19,260.4499999999989 +2001-10-22,254.6999999999989 +2001-10-23,279.1999999999989 +2001-10-24,259.4499999999989 +2001-10-25,264.1999999999989 +2001-10-26,281.6999999999989 +2001-10-29,261.1999999999989 +2001-10-30,275.9499999999989 +2001-10-31,256.9499999999989 +2001-11-01,245.9499999999989 +2001-11-02,236.6999999999989 +2001-11-05,241.6999999999989 +2001-11-06,243.6999999999989 +2001-11-07,220.9499999999989 +2001-11-08,241.4499999999989 +2001-11-09,291.1999999999989 +2001-11-12,308.9499999999989 +2001-11-13,364.4499999999989 +2001-11-14,359.9499999999989 +2001-11-15,346.1999999999989 +2001-11-16,379.9499999999989 +2001-11-19,378.4499999999989 +2001-11-20,362.9499999999989 +2001-11-21,366.4499999999989 +2001-11-22,351.6999999999989 +2001-11-23,361.6999999999989 +2001-11-26,393.6999999999989 +2001-11-27,417.1999999999989 +2001-11-28,416.6999999999989 +2001-11-29,447.4499999999989 +2001-11-30,449.6999999999989 +2001-12-03,418.9499999999989 +2001-12-04,411.6999999999989 +2001-12-05,397.4499999999989 +2001-12-06,392.1999999999989 +2001-12-07,364.9499999999989 +2001-12-10,361.6999999999989 +2001-12-11,377.6999999999989 +2001-12-12,348.6999999999989 +2001-12-13,345.1999999999989 +2001-12-14,346.4499999999989 +2001-12-17,360.1999999999989 +2001-12-18,365.9499999999989 +2001-12-19,353.6999999999989 +2001-12-20,349.4499999999989 +2001-12-21,356.4499999999989 +2001-12-27,362.1999999999989 +2001-12-28,352.6999999999989 +2002-01-02,312.6999999999989 +2002-01-03,318.6999999999989 +2002-01-04,336.6999999999989 +2002-01-07,406.4499999999989 +2002-01-08,416.1999999999989 +2002-01-09,431.6999999999989 +2002-01-10,411.1999999999989 +2002-01-11,399.6999999999989 +2002-01-14,414.1999999999989 +2002-01-15,401.6999999999989 +2002-01-16,414.1999999999989 +2002-01-17,407.4499999999989 +2002-01-18,388.4499999999989 +2002-01-21,395.6999999999989 +2002-01-22,394.6999999999989 +2002-01-23,412.1999999999989 +2002-01-24,422.1999999999989 +2002-01-25,413.4499999999989 +2002-01-28,397.4499999999989 +2002-01-29,391.1999999999989 +2002-01-30,389.6999999999989 +2002-01-31,429.6999999999989 +2002-02-01,459.1999999999989 +2002-02-04,452.6999999999989 +2002-02-05,451.4499999999989 +2002-02-06,443.4499999999989 +2002-02-07,450.1999999999989 +2002-02-08,458.1999999999989 +2002-02-11,442.9499999999989 +2002-02-12,448.4499999999989 +2002-02-13,481.9499999999989 +2002-02-14,475.1999999999989 +2002-02-15,458.9499999999989 +2002-02-18,446.4499999999989 +2002-02-19,417.4499999999989 +2002-02-20,406.1999999999989 +2002-02-21,418.6999999999989 +2002-02-22,395.6999999999989 +2002-02-25,400.1999999999989 +2002-02-26,397.9499999999989 +2002-02-27,428.1999999999989 +2002-02-28,418.6999999999989 +2002-03-01,442.1999999999989 +2002-03-04,454.9499999999989 +2002-03-05,452.6999999999989 +2002-03-06,471.9499999999989 +2002-03-07,472.6999999999989 +2002-03-08,474.1999999999989 +2002-03-11,468.1999999999989 +2002-03-12,458.4499999999989 +2002-03-13,455.4499999999989 +2002-03-14,466.4499999999989 +2002-03-15,473.1999999999989 +2002-03-18,503.4499999999989 +2002-03-19,512.6999999999989 +2002-03-20,508.1999999999989 +2002-03-21,493.6999999999989 +2002-03-22,473.6999999999989 +2002-03-25,451.1999999999989 +2002-03-26,464.1999999999989 +2002-03-27,477.6999999999989 +2002-03-28,491.9499999999989 +2002-04-02,515.1999999999989 +2002-04-03,464.9499999999989 +2002-04-04,451.6999999999989 +2002-04-05,429.9499999999989 +2002-04-08,420.6999999999989 +2002-04-09,432.4499999999989 +2002-04-10,419.6999999999989 +2002-04-11,427.6999999999989 +2002-04-12,408.4499999999989 +2002-04-15,403.6999999999989 +2002-04-16,433.9499999999989 +2002-04-17,452.9499999999989 +2002-04-18,437.9499999999989 +2002-04-19,447.4499999999989 +2002-04-22,469.4499999999989 +2002-04-23,447.6999999999989 +2002-04-24,449.9499999999989 +2002-04-25,446.9499999999989 +2002-04-26,454.6999999999989 +2002-04-29,459.1999999999989 +2002-04-30,445.6999999999989 +2002-05-01,422.1999999999989 +2002-05-02,433.4499999999989 +2002-05-03,421.1999999999989 +2002-05-07,418.1999999999989 +2002-05-08,438.9499999999989 +2002-05-09,443.4499999999989 +2002-05-10,449.4499999999989 +2002-05-13,445.4499999999989 +2002-05-14,457.4499999999989 +2002-05-15,461.4499999999989 +2002-05-16,444.6999999999989 +2002-05-17,421.6999999999989 +2002-05-20,422.6999999999989 +2002-05-21,427.1999999999989 +2002-05-22,426.1999999999989 +2002-05-23,443.4499999999989 +2002-05-24,450.1999999999989 +2002-05-27,453.9499999999989 +2002-05-28,482.4499999999989 +2002-05-29,475.6999999999989 +2002-05-30,473.4499999999989 +2002-05-31,488.4499999999989 +2002-06-05,525.4499999999989 +2002-06-06,534.4499999999989 +2002-06-07,520.1999999999989 +2002-06-10,522.1999999999989 +2002-06-11,502.1999999999989 +2002-06-12,497.6999999999989 +2002-06-13,497.6999999999989 +2002-06-14,493.1999999999989 +2002-06-17,494.6999999999989 +2002-06-18,491.4499999999989 +2002-06-19,489.1999999999989 +2002-06-20,469.9499999999989 +2002-06-21,461.9499999999989 +2002-06-24,456.4499999999989 +2002-06-25,477.6999999999989 +2002-06-26,480.1999999999989 +2002-06-27,484.1999999999989 +2002-06-28,511.4499999999989 +2002-07-01,506.9499999999989 +2002-07-02,488.1999999999989 +2002-07-03,477.6999999999989 +2002-07-04,468.4499999999989 +2002-07-05,487.4499999999989 +2002-07-08,474.6999999999989 +2002-07-09,484.6999999999989 +2002-07-10,481.6999999999989 +2002-07-11,462.4499999999989 +2002-07-12,456.9499999999989 +2002-07-15,447.1999999999989 +2002-07-16,450.4499999999989 +2002-07-17,450.4499999999989 +2002-07-18,438.1999999999989 +2002-07-19,408.6999999999989 +2002-07-22,387.4499999999989 +2002-07-23,360.9499999999989 +2002-07-24,341.4499999999989 +2002-07-25,351.1999999999989 +2002-07-26,345.9499999999989 +2002-07-29,356.1999999999989 +2002-07-30,338.9499999999989 +2002-07-31,330.9499999999989 +2002-08-01,322.4499999999989 +2002-08-02,316.1999999999989 +2002-08-05,291.4499999999989 +2002-08-06,312.9499999999989 +2002-08-07,304.6999999999989 +2002-08-08,311.9499999999989 +2002-08-09,314.9499999999989 +2002-08-12,302.9499999999989 +2002-08-13,311.6999999999989 +2002-08-14,291.4499999999989 +2002-08-15,333.6999999999989 +2002-08-16,309.6999999999989 +2002-08-19,305.4499999999989 +2002-08-20,316.6999999999989 +2002-08-21,308.6999999999989 +2002-08-22,321.6999999999989 +2002-08-23,319.6999999999989 +2002-08-27,334.6999999999989 +2002-08-28,331.1999999999989 +2002-08-29,322.1999999999989 +2002-08-30,322.1999999999989 +2002-09-02,325.9499999999989 +2002-09-03,297.6999999999989 +2002-09-04,303.6999999999989 +2002-09-05,291.6999999999989 +2002-09-06,298.9499999999989 +2002-09-09,319.6999999999989 +2002-09-10,352.4499999999989 +2002-09-11,347.9499999999989 +2002-09-12,344.6999999999989 +2002-09-13,335.1999999999989 +2002-09-16,312.6999999999989 +2002-09-17,314.1999999999989 +2002-09-18,295.6999999999989 +2002-09-19,288.1999999999989 +2002-09-20,296.6999999999989 +2002-09-23,286.6999999999989 +2002-09-24,278.4499999999989 +2002-09-25,285.6999999999989 +2002-09-26,292.1999999999989 +2002-09-27,275.1999999999989 +2002-09-30,261.9499999999989 +2002-10-01,266.849999999999 +2002-10-02,287.349999999999 +2002-10-03,275.1999999999989 +2002-10-04,259.4499999999989 +2002-10-07,257.9499999999989 +2002-10-08,261.1999999999989 +2002-10-09,262.6999999999989 +2002-10-10,272.6999999999989 +2002-10-11,294.1999999999989 +2002-10-14,274.4499999999989 +2002-10-15,284.1999999999989 +2002-10-16,288.4499999999989 +2002-10-17,322.9499999999989 +2002-10-18,311.6999999999989 +2002-10-21,334.9499999999989 +2002-10-22,325.6999999999989 +2002-10-23,316.4499999999989 +2002-10-24,338.9499999999989 +2002-10-25,347.1999999999989 +2002-10-28,355.4499999999989 +2002-10-29,336.4499999999989 +2002-10-30,339.4499999999989 +2002-10-31,368.4499999999989 +2002-11-01,383.6999999999989 +2002-11-04,393.9499999999989 +2002-11-05,385.4499999999989 +2002-11-06,394.9499999999989 +2002-11-07,369.4499999999989 +2002-11-08,369.4499999999989 +2002-11-11,382.64999999999895 +2002-11-12,380.1999999999989 +2002-11-13,378.9499999999989 +2002-11-14,366.6999999999989 +2002-11-15,376.6999999999989 +2002-11-18,395.6999999999989 +2002-11-19,394.4499999999989 +2002-11-20,420.4499999999989 +2002-11-21,421.4499999999989 +2002-11-22,415.1999999999989 +2002-11-25,415.4499999999989 +2002-11-26,399.6999999999989 +2002-11-27,426.6999999999989 +2002-11-28,431.6999999999989 +2002-11-29,457.1999999999989 +2002-12-02,454.6999999999989 +2002-12-03,455.4499999999989 +2002-12-04,451.9499999999989 +2002-12-05,430.4499999999989 +2002-12-06,418.9499999999989 +2002-12-09,401.9499999999989 +2002-12-10,414.4499999999989 +2002-12-11,417.6999999999989 +2002-12-12,413.4499999999989 +2002-12-13,394.9499999999989 +2002-12-16,392.1999999999989 +2002-12-17,401.1999999999989 +2002-12-18,387.4499999999989 +2002-12-19,378.4499999999989 +2002-12-20,376.6999999999989 +2002-12-23,385.1999999999989 +2002-12-24,384.1999999999989 +2002-12-30,348.6999999999989 +2002-12-31,348.6999999999989 +2003-01-02,376.4499999999989 +2003-01-03,397.4499999999989 +2003-01-06,413.9499999999989 +2003-01-07,406.4499999999989 +2003-01-08,422.1999999999989 +2003-01-09,440.1999999999989 +2003-01-10,421.6999999999989 +2003-01-13,432.4499999999989 +2003-01-14,450.6999999999989 +2003-01-15,460.9499999999989 +2003-01-16,467.9499999999989 +2003-01-17,452.4499999999989 +2003-01-20,474.9499999999989 +2003-01-21,472.6999999999989 +2003-01-22,480.6999999999989 +2003-01-23,483.6999999999989 +2003-01-24,476.1999999999989 +2003-01-27,458.4499999999989 +2003-01-28,452.9499999999989 +2003-01-29,466.9499999999989 +2003-01-30,505.9499999999989 +2003-01-31,518.4499999999989 +2003-02-03,521.6999999999989 +2003-02-04,492.4499999999989 +2003-02-05,493.4499999999989 +2003-02-06,466.9499999999989 +2003-02-07,460.1999999999989 +2003-02-10,494.6999999999989 +2003-02-11,486.4499999999989 +2003-02-12,472.1999999999989 +2003-02-13,435.6999999999989 +2003-02-14,441.1999999999989 +2003-02-17,447.9499999999989 +2003-02-18,433.9499999999989 +2003-02-19,430.9499999999989 +2003-02-20,439.9499999999989 +2003-02-21,482.6999999999989 +2003-02-24,505.1999999999989 +2003-02-25,493.4499999999989 +2003-02-26,519.9499999999989 +2003-02-27,512.1999999999989 +2003-02-28,485.6999999999989 +2003-03-03,496.6999999999989 +2003-03-04,491.4499999999989 +2003-03-05,452.1999999999989 +2003-03-06,449.6999999999989 +2003-03-07,452.4499999999989 +2003-03-10,441.9499999999989 +2003-03-11,456.9499999999989 +2003-03-12,444.9499999999989 +2003-03-13,425.6999999999989 +2003-03-14,433.4499999999989 +2003-03-17,462.1999999999989 +2003-03-18,456.6999999999989 +2003-03-19,477.6999999999989 +2003-03-20,456.6999999999989 +2003-03-21,476.4499999999989 +2003-03-24,455.4499999999989 +2003-03-25,459.1999999999989 +2003-03-26,431.6999999999989 +2003-03-27,389.9499999999989 +2003-03-28,375.4499999999989 +2003-03-31,358.1999999999989 +2003-04-01,370.4499999999989 +2003-04-02,355.6999999999989 +2003-04-03,342.1999999999989 +2003-04-04,352.9499999999989 +2003-04-07,380.9499999999989 +2003-04-08,366.6999999999989 +2003-04-09,363.1999999999989 +2003-04-10,348.9499999999989 +2003-04-11,370.4499999999989 +2003-04-14,367.9499999999989 +2003-04-15,393.1999999999989 +2003-04-16,388.1999999999989 +2003-04-17,392.6999999999989 +2003-04-22,363.4499999999989 +2003-04-23,369.9499999999989 +2003-04-24,348.9499999999989 +2003-04-25,344.9499999999989 +2003-04-28,351.1999999999989 +2003-04-29,368.6999999999989 +2003-04-30,372.4499999999989 +2003-05-01,375.4499999999989 +2003-05-02,351.6999999999989 +2003-05-06,357.6999999999989 +2003-05-07,380.6999999999989 +2003-05-08,393.1999999999989 +2003-05-09,389.1999999999989 +2003-05-12,403.1999999999989 +2003-05-13,439.4499999999989 +2003-05-14,440.9499999999989 +2003-05-15,445.1999999999989 +2003-05-16,436.4499999999989 +2003-05-19,435.4499999999989 +2003-05-20,430.1999999999989 +2003-05-21,454.9499999999989 +2003-05-22,455.1999999999989 +2003-05-23,444.4499999999989 +2003-05-27,475.4499999999989 +2003-05-28,453.1999999999989 +2003-05-29,452.6999999999989 +2003-05-30,471.6999999999989 +2003-06-02,495.6999999999989 +2003-06-03,484.9499999999989 +2003-06-04,472.4499999999989 +2003-06-05,478.1999999999989 +2003-06-06,476.1999999999989 +2003-06-09,453.99999999999886 +2003-06-10,445.1999999999989 +2003-06-11,446.4499999999989 +2003-06-12,454.1999999999989 +2003-06-13,437.1999999999989 +2003-06-16,434.6999999999989 +2003-06-17,467.6999999999989 +2003-06-18,476.1999999999989 +2003-06-19,475.6999999999989 +2003-06-20,461.9499999999989 +2003-06-23,446.1999999999989 +2003-06-24,444.9499999999989 +2003-06-25,432.4499999999989 +2003-06-26,421.9499999999989 +2003-06-27,433.6999999999989 +2003-06-30,411.4499999999989 +2003-07-01,399.1999999999989 +2003-07-02,423.6999999999989 +2003-07-03,405.9499999999989 +2003-07-04,413.9499999999989 +2003-07-07,437.9499999999989 +2003-07-08,447.1999999999989 +2003-07-09,455.1999999999989 +2003-07-10,466.6999999999989 +2003-07-11,467.1999999999989 +2003-07-14,500.1999999999989 +2003-07-15,490.6999999999989 +2003-07-16,486.9499999999989 +2003-07-17,482.1999999999989 +2003-07-18,475.1999999999989 +2003-07-21,456.4499999999989 +2003-07-22,453.1999999999989 +2003-07-23,461.1999999999989 +2003-07-24,493.1999999999989 +2003-07-25,508.6999999999989 +2003-07-28,525.1999999999989 +2003-07-29,524.1999999999989 +2003-07-30,514.1999999999989 +2003-07-31,544.1999999999989 +2003-08-01,543.1999999999989 +2003-08-04,525.6999999999989 +2003-08-05,530.1999999999989 +2003-08-06,520.1999999999989 +2003-08-07,545.4499999999989 +2003-08-08,514.1999999999989 +2003-08-11,522.6999999999989 +2003-08-12,494.6999999999989 +2003-08-13,491.6999999999989 +2003-08-14,508.9499999999989 +2003-08-15,491.6999999999989 +2003-08-18,506.1999999999989 +2003-08-19,517.6999999999989 +2003-08-20,523.1999999999989 +2003-08-21,511.9499999999989 +2003-08-22,526.6999999999989 +2003-08-26,509.6999999999989 +2003-08-27,501.1999999999989 +2003-08-28,486.9499999999989 +2003-08-29,521.1999999999989 +2003-09-01,528.1999999999989 +2003-09-02,541.9499999999989 +2003-09-03,566.6999999999989 +2003-09-04,550.6999999999989 +2003-09-05,577.6999999999989 +2003-09-08,566.6999999999989 +2003-09-09,546.4499999999989 +2003-09-10,526.9499999999989 +2003-09-11,567.6999999999989 +2003-09-12,547.6999999999989 +2003-09-15,556.1999999999989 +2003-09-16,539.6999999999989 +2003-09-17,552.6999999999989 +2003-09-18,563.4499999999989 +2003-09-19,574.9499999999989 +2003-09-22,577.1999999999989 +2003-09-23,565.1999999999989 +2003-09-24,576.1999999999989 +2003-09-25,568.4499999999989 +2003-09-26,552.6999999999989 +2003-09-29,561.4499999999989 +2003-09-30,547.1999999999989 +2003-10-01,551.1999999999989 +2003-10-02,574.4499999999989 +2003-10-03,585.4499999999989 +2003-10-06,579.9499999999989 +2003-10-07,602.9499999999989 +2003-10-08,617.9499999999989 +2003-10-09,622.6999999999989 +2003-10-10,631.6999999999989 +2003-10-13,683.1999999999989 +2003-10-14,667.1999999999989 +2003-10-15,712.4499999999989 +2003-10-16,712.6999999999989 +2003-10-17,705.1999999999989 +2003-10-20,744.9499999999989 +2003-10-21,735.4499999999989 +2003-10-22,758.6999999999989 +2003-10-23,731.4499999999989 +2003-10-24,708.4499999999989 +2003-10-27,736.4499999999989 +2003-10-28,733.9499999999989 +2003-10-29,764.4499999999989 +2003-10-30,801.9499999999989 +2003-10-31,815.4499999999989 +2003-11-03,794.4499999999989 +2003-11-04,842.9499999999989 +2003-11-05,851.4499999999989 +2003-11-06,831.4499999999989 +2003-11-07,835.4499999999989 +2003-11-10,791.4499999999989 +2003-11-11,820.9499999999989 +2003-11-12,846.4499999999989 +2003-11-13,829.9499999999989 +2003-11-14,842.4499999999989 +2003-11-17,790.4499999999989 +2003-11-18,800.4499999999989 +2003-11-19,779.4499999999989 +2003-11-20,716.4499999999989 +2003-11-21,719.9499999999989 +2003-11-24,748.4499999999989 +2003-11-25,732.9499999999989 +2003-11-26,742.1999999999989 +2003-11-27,768.9499999999989 +2003-11-28,820.9499999999989 +2003-12-01,848.9499999999989 +2003-12-02,878.6999999999989 +2003-12-03,912.4499999999989 +2003-12-04,877.6999999999989 +2003-12-05,882.4499999999989 +2003-12-08,889.9499999999989 +2003-12-09,898.9499999999989 +2003-12-10,894.1999999999989 +2003-12-11,891.4499999999989 +2003-12-12,908.1999999999989 +2003-12-15,927.4499999999989 +2003-12-16,953.1999999999989 +2003-12-17,934.6999999999989 +2003-12-18,975.1999999999989 +2003-12-19,988.6999999999989 +2003-12-22,970.6999999999989 +2003-12-23,988.4499999999989 +2003-12-24,991.4499999999989 +2003-12-29,1034.449999999999 +2003-12-30,1031.199999999999 +2003-12-31,1054.949999999999 +2004-01-02,1102.949999999999 +2004-01-05,1131.699999999999 +2004-01-06,1096.199999999999 +2004-01-07,1089.949999999999 +2004-01-08,1157.449999999999 +2004-01-09,1170.949999999999 +2004-01-12,1125.949999999999 +2004-01-13,1126.949999999999 +2004-01-14,1152.449999999999 +2004-01-15,1114.949999999999 +2004-01-16,1144.449999999999 +2004-01-19,1178.449999999999 +2004-01-20,1207.199999999999 +2004-01-21,1205.699999999999 +2004-01-22,1216.449999999999 +2004-01-23,1219.449999999999 +2004-01-26,1205.449999999999 +2004-01-27,1198.449999999999 +2004-01-28,1225.699999999999 +2004-01-29,1216.449999999999 +2004-01-30,1261.449999999999 +2004-02-02,1261.449999999999 +2004-02-03,1309.449999999999 +2004-02-04,1318.949999999999 +2004-02-05,1319.699999999999 +2004-02-06,1338.199999999999 +2004-02-09,1345.449999999999 +2004-02-10,1333.949999999999 +2004-02-11,1381.949999999999 +2004-02-12,1472.949999999999 +2004-02-13,1459.949999999999 +2004-02-16,1500.449999999999 +2004-02-17,1596.949999999999 +2004-02-18,1560.949999999999 +2004-02-19,1642.949999999999 +2004-02-20,1645.949999999999 +2004-02-23,1636.949999999999 +2004-02-24,1665.949999999999 +2004-02-25,1730.949999999999 +2004-02-26,1700.449999999999 +2004-02-27,1716.949999999999 +2004-03-01,1813.949999999999 +2004-03-02,1787.449999999999 +2004-03-03,1630.949999999999 +2004-03-04,1671.949999999999 +2004-03-05,1717.449999999999 +2004-03-08,1649.949999999999 +2004-03-09,1564.449999999999 +2004-03-10,1611.449999999999 +2004-03-11,1697.949999999999 +2004-03-12,1660.949999999999 +2004-03-15,1731.949999999999 +2004-03-16,1798.949999999999 +2004-03-17,1748.949999999999 +2004-03-18,1797.949999999999 +2004-03-19,1811.449999999999 +2004-03-22,1769.949999999999 +2004-03-23,1742.949999999999 +2004-03-24,1784.949999999999 +2004-03-25,1722.949999999999 +2004-03-26,1778.449999999999 +2004-03-29,1793.949999999999 +2004-03-30,1772.949999999999 +2004-03-31,1798.949999999999 +2004-04-01,1834.949999999999 +2004-04-02,1796.449999999999 +2004-04-05,1701.949999999999 +2004-04-06,1742.949999999999 +2004-04-07,1700.449999999999 +2004-04-08,1697.949999999999 +2004-04-13,1647.949999999999 +2004-04-14,1686.949999999999 +2004-04-15,1675.949999999999 +2004-04-16,1753.949999999999 +2004-04-19,1800.949999999999 +2004-04-20,1726.949999999999 +2004-04-21,1552.949999999999 +2004-04-22,1542.949999999999 +2004-04-23,1550.949999999999 +2004-04-26,1562.949999999999 +2004-04-27,1574.949999999999 +2004-04-28,1427.949999999999 +2004-04-29,1486.949999999999 +2004-04-30,1515.949999999999 +2004-05-04,1570.949999999999 +2004-05-05,1582.949999999999 +2004-05-06,1593.949999999999 +2004-05-07,1478.949999999999 +2004-05-10,1418.949999999999 +2004-05-11,1479.949999999999 +2004-05-12,1498.949999999999 +2004-05-13,1465.949999999999 +2004-05-14,1473.949999999999 +2004-05-17,1389.949999999999 +2004-05-18,1403.949999999999 +2004-05-19,1480.949999999999 +2004-05-20,1476.949999999999 +2004-05-21,1550.949999999999 +2004-05-24,1584.949999999999 +2004-05-25,1573.949999999999 +2004-05-26,1580.949999999999 +2004-05-27,1666.949999999999 +2004-05-28,1667.949999999999 +2004-06-01,1705.949999999999 +2004-06-02,1636.449999999999 +2004-06-03,1634.449999999999 +2004-06-04,1591.949999999999 +2004-06-07,1669.949999999999 +2004-06-08,1609.949999999999 +2004-06-09,1498.949999999999 +2004-06-10,1468.949999999999 +2004-06-11,1453.949999999999 +2004-06-14,1449.949999999999 +2004-06-15,1515.949999999999 +2004-06-16,1492.449999999999 +2004-06-17,1538.449999999999 +2004-06-18,1523.449999999999 +2004-06-21,1534.449999999999 +2004-06-22,1462.449999999999 +2004-06-23,1501.949999999999 +2004-06-24,1601.949999999999 +2004-06-25,1573.449999999999 +2004-06-28,1578.949999999999 +2004-06-29,1501.949999999999 +2004-06-30,1574.949999999999 +2004-07-01,1617.449999999999 +2004-07-02,1608.449999999999 +2004-07-05,1665.449999999999 +2004-07-06,1598.449999999999 +2004-07-07,1678.449999999999 +2004-07-08,1672.449999999999 +2004-07-09,1725.949999999999 +2004-07-12,1710.449999999999 +2004-07-13,1707.949999999999 +2004-07-14,1727.449999999999 +2004-07-15,1747.449999999999 +2004-07-16,1779.449999999999 +2004-07-19,1764.949999999999 +2004-07-20,1721.449999999999 +2004-07-21,1693.949999999999 +2004-07-22,1732.449999999999 +2004-07-23,1656.449999999999 +2004-07-26,1660.449999999999 +2004-07-27,1615.449999999999 +2004-07-28,1691.449999999999 +2004-07-29,1742.449999999999 +2004-07-30,1776.449999999999 +2004-08-02,1780.449999999999 +2004-08-03,1768.449999999999 +2004-08-04,1763.449999999999 +2004-08-05,1749.449999999999 +2004-08-06,1741.449999999999 +2004-08-09,1683.449999999999 +2004-08-10,1701.449999999999 +2004-08-11,1731.449999999999 +2004-08-12,1737.449999999999 +2004-08-13,1822.449999999999 +2004-08-16,1797.449999999999 +2004-08-17,1786.449999999999 +2004-08-18,1727.449999999999 +2004-08-19,1766.449999999999 +2004-08-20,1735.449999999999 +2004-08-23,1683.449999999999 +2004-08-24,1706.949999999999 +2004-08-25,1678.449999999999 +2004-08-26,1705.949999999999 +2004-08-27,1735.449999999999 +2004-08-31,1759.449999999999 +2004-09-01,1750.449999999999 +2004-09-02,1707.449999999999 +2004-09-03,1676.449999999999 +2004-09-06,1699.949999999999 +2004-09-07,1731.949999999999 +2004-09-08,1712.949999999999 +2004-09-09,1730.449999999999 +2004-09-10,1772.949999999999 +2004-09-13,1770.449999999999 +2004-09-14,1752.449999999999 +2004-09-15,1750.449999999999 +2004-09-16,1807.449999999999 +2004-09-17,1800.949999999999 +2004-09-20,1839.449999999999 +2004-09-21,1893.449999999999 +2004-09-22,1911.449999999999 +2004-09-23,1932.449999999999 +2004-09-24,1911.449999999999 +2004-09-27,1960.449999999999 +2004-09-28,1936.449999999999 +2004-09-29,1993.449999999999 +2004-09-30,2012.949999999999 +2004-10-01,2006.449999999999 +2004-10-04,1994.949999999999 +2004-10-05,1992.449999999999 +2004-10-06,2055.949999999999 +2004-10-07,2065.449999999999 +2004-10-08,2166.449999999999 +2004-10-11,2165.449999999999 +2004-10-12,2119.449999999999 +2004-10-13,1827.449999999999 +2004-10-14,1754.449999999999 +2004-10-15,1839.449999999999 +2004-10-18,1805.449999999999 +2004-10-19,1829.949999999999 +2004-10-20,1814.949999999999 +2004-10-21,1843.449999999999 +2004-10-22,1822.449999999999 +2004-10-25,1764.449999999999 +2004-10-26,1808.449999999999 +2004-10-27,1819.449999999999 +2004-10-28,1776.449999999999 +2004-10-29,1917.449999999999 +2004-11-01,1865.449999999999 +2004-11-02,1884.449999999999 +2004-11-03,1910.449999999999 +2004-11-04,1948.449999999999 +2004-11-05,1989.449999999999 +2004-11-08,1987.949999999999 +2004-11-09,2016.449999999999 +2004-11-10,1998.449999999999 +2004-11-11,2026.949999999999 +2004-11-12,2058.449999999999 +2004-11-15,2051.449999999999 +2004-11-16,1993.449999999999 +2004-11-17,2075.449999999999 +2004-11-18,2135.449999999999 +2004-11-19,2131.449999999999 +2004-11-22,2100.449999999999 +2004-11-23,2129.449999999999 +2004-11-24,2161.449999999999 +2004-11-25,2178.449999999999 +2004-11-26,2144.449999999999 +2004-11-29,2178.449999999999 +2004-11-30,2160.449999999999 +2004-12-01,2181.449999999999 +2004-12-02,2056.449999999999 +2004-12-03,2069.449999999999 +2004-12-06,2059.449999999999 +2004-12-07,2025.949999999999 +2004-12-08,1933.449999999999 +2004-12-09,1945.449999999999 +2004-12-10,1977.449999999999 +2004-12-13,2050.449999999999 +2004-12-14,2054.449999999999 +2004-12-15,2096.949999999999 +2004-12-16,2113.449999999999 +2004-12-17,2125.449999999999 +2004-12-20,2174.449999999999 +2004-12-21,2189.449999999999 +2004-12-22,2167.449999999999 +2004-12-23,2158.449999999999 +2004-12-24,2193.949999999999 +2004-12-29,2226.449999999999 +2004-12-30,2239.449999999999 +2004-12-31,2252.449999999999 +2005-01-04,2012.449999999999 +2005-01-05,2075.449999999999 +2005-01-06,2058.949999999999 +2005-01-07,2087.449999999999 +2005-01-10,2070.449999999999 +2005-01-11,2138.449999999999 +2005-01-12,2142.949999999999 +2005-01-13,2116.449999999999 +2005-01-14,2128.449999999999 +2005-01-17,2144.449999999999 +2005-01-18,2134.449999999999 +2005-01-19,2160.449999999999 +2005-01-20,2168.449999999999 +2005-01-21,2213.449999999999 +2005-01-24,2205.449999999999 +2005-01-25,2189.449999999999 +2005-01-26,2211.449999999999 +2005-01-27,2191.449999999999 +2005-01-28,2228.449999999999 +2005-01-31,2226.449999999999 +2005-02-01,2188.449999999999 +2005-02-02,2156.449999999999 +2005-02-03,2156.449999999999 +2005-02-04,2124.449999999999 +2005-02-07,2155.449999999999 +2005-02-08,2168.449999999999 +2005-02-09,2157.449999999999 +2005-02-10,2213.449999999999 +2005-02-11,2227.449999999999 +2005-02-14,2275.449999999999 +2005-02-15,2306.449999999999 +2005-02-16,2271.449999999999 +2005-02-17,2324.449999999999 +2005-02-18,2394.449999999999 +2005-02-21,2381.449999999999 +2005-02-22,2419.449999999999 +2005-02-23,2404.449999999999 +2005-02-24,2372.449999999999 +2005-02-25,2385.449999999999 +2005-02-28,2425.449999999999 +2005-03-01,2393.449999999999 +2005-03-02,2394.449999999999 +2005-03-03,2405.449999999999 +2005-03-04,2438.449999999999 +2005-03-07,2444.449999999999 +2005-03-08,2470.449999999999 +2005-03-09,2475.449999999999 +2005-03-10,2451.449999999999 +2005-03-11,2443.449999999999 +2005-03-14,2410.449999999999 +2005-03-15,2445.949999999999 +2005-03-16,2504.949999999999 +2005-03-17,2481.449999999999 +2005-03-18,2509.449999999999 +2005-03-21,2471.449999999999 +2005-03-22,2502.449999999999 +2005-03-23,2437.449999999999 +2005-03-24,2430.449999999999 +2005-03-29,2469.449999999999 +2005-03-30,2502.449999999999 +2005-03-31,2541.449999999999 +2005-04-01,2482.449999999999 +2005-04-04,2497.449999999999 +2005-04-05,2486.449999999999 +2005-04-06,2536.449999999999 +2005-04-07,2543.449999999999 +2005-04-08,2543.449999999999 +2005-04-11,2572.949999999999 +2005-04-12,2527.449999999999 +2005-04-13,2453.449999999999 +2005-04-14,2402.449999999999 +2005-04-15,2447.449999999999 +2005-04-18,2451.449999999999 +2005-04-19,2510.449999999999 +2005-04-20,2586.449999999999 +2005-04-21,2532.449999999999 +2005-04-22,2562.949999999999 +2005-04-25,2539.449999999999 +2005-04-26,2501.449999999999 +2005-04-27,2452.449999999999 +2005-04-28,2472.449999999999 +2005-04-29,2510.449999999999 +2005-05-03,2488.449999999999 +2005-05-04,2444.449999999999 +2005-05-05,2476.449999999999 +2005-05-06,2475.449999999999 +2005-05-09,2517.449999999999 +2005-05-10,2530.449999999999 +2005-05-11,2490.449999999999 +2005-05-12,2407.449999999999 +2005-05-13,2315.449999999999 +2005-05-16,2312.449999999999 +2005-05-17,2333.449999999999 +2005-05-18,2384.449999999999 +2005-05-19,2369.449999999999 +2005-05-20,2347.449999999999 +2005-05-23,2393.449999999999 +2005-05-24,2416.449999999999 +2005-05-25,2440.449999999999 +2005-05-26,2461.449999999999 +2005-05-27,2444.449999999999 +2005-05-31,2415.449999999999 +2005-06-01,2467.449999999999 +2005-06-02,2550.449999999999 +2005-06-03,2650.449999999999 +2005-06-06,2657.449999999999 +2005-06-07,2632.449999999999 +2005-06-08,2621.449999999999 +2005-06-09,2635.449999999999 +2005-06-10,2694.449999999999 +2005-06-13,2677.449999999999 +2005-06-14,2654.449999999999 +2005-06-15,2689.449999999999 +2005-06-16,2723.449999999999 +2005-06-17,2802.449999999999 +2005-06-20,2790.449999999999 +2005-06-21,2788.449999999999 +2005-06-22,2767.449999999999 +2005-06-23,2727.449999999999 +2005-06-24,2787.449999999999 +2005-06-27,2811.449999999999 +2005-06-28,2781.949999999999 +2005-06-29,2787.949999999999 +2005-06-30,2749.449999999999 +2005-07-01,2629.449999999999 +2005-07-04,2664.449999999999 +2005-07-05,2697.449999999999 +2005-07-06,2761.449999999999 +2005-07-07,2755.449999999999 +2005-07-08,2806.449999999999 +2005-07-11,2818.449999999999 +2005-07-12,2793.449999999999 +2005-07-13,2787.449999999999 +2005-07-14,2809.449999999999 +2005-07-15,2827.449999999999 +2005-07-18,2838.449999999999 +2005-07-19,2873.449999999999 +2005-07-20,2886.449999999999 +2005-07-21,2880.449999999999 +2005-07-22,2935.449999999999 +2005-07-25,2959.449999999999 +2005-07-26,2946.449999999999 +2005-07-27,2993.449999999999 +2005-07-28,3032.449999999999 +2005-07-29,3025.449999999999 +2005-08-01,3082.449999999999 +2005-08-02,3089.449999999999 +2005-08-03,3102.449999999999 +2005-08-04,3094.449999999999 +2005-08-05,3085.449999999999 +2005-08-08,3087.449999999999 +2005-08-09,3015.449999999999 +2005-08-10,3070.449999999999 +2005-08-11,3060.449999999999 +2005-08-12,3120.449999999999 +2005-08-15,3169.449999999999 +2005-08-16,3200.449999999999 +2005-08-17,3090.449999999999 +2005-08-18,3107.449999999999 +2005-08-19,3111.449999999999 +2005-08-22,3183.449999999999 +2005-08-23,3176.449999999999 +2005-08-24,3149.449999999999 +2005-08-25,3133.449999999999 +2005-08-26,3166.449999999999 +2005-08-30,3213.449999999999 +2005-08-31,3170.449999999999 +2005-09-01,3197.449999999999 +2005-09-02,3259.449999999999 +2005-09-05,3255.449999999999 +2005-09-06,3220.449999999999 +2005-09-07,3210.449999999999 +2005-09-08,3168.449999999999 +2005-09-09,3129.449999999999 +2005-09-12,3193.449999999999 +2005-09-13,3175.449999999999 +2005-09-14,3155.449999999999 +2005-09-15,3130.449999999999 +2005-09-16,3102.449999999999 +2005-09-19,3223.449999999999 +2005-09-20,3285.449999999999 +2005-09-21,3355.449999999999 +2005-09-22,3361.449999999999 +2005-09-23,3335.449999999999 +2005-09-26,3394.449999999999 +2005-09-27,3399.449999999999 +2005-09-28,3406.449999999999 +2005-09-29,3427.449999999999 +2005-09-30,3383.949999999999 +2005-10-03,3436.449999999999 +2005-10-04,3460.449999999999 +2005-10-05,3517.449999999999 +2005-10-06,3519.449999999999 +2005-10-07,3557.449999999999 +2005-10-10,3566.449999999999 +2005-10-11,3623.449999999999 +2005-10-12,3555.449999999999 +2005-10-13,3492.449999999999 +2005-10-14,3456.449999999999 +2005-10-17,3609.449999999999 +2005-10-18,3627.449999999999 +2005-10-19,3604.449999999999 +2005-10-20,3630.449999999999 +2005-10-21,3507.449999999999 +2005-10-24,3538.449999999999 +2005-10-25,3631.449999999999 +2005-10-26,3601.449999999999 +2005-10-27,3590.449999999999 +2005-10-28,3564.949999999999 +2005-10-31,3609.449999999999 +2005-11-01,3601.449999999999 +2005-11-02,3650.449999999999 +2005-11-03,3647.449999999999 +2005-11-04,3680.449999999999 +2005-11-07,3685.449999999999 +2005-11-08,3672.449999999999 +2005-11-09,3673.449999999999 +2005-11-10,3735.449999999999 +2005-11-11,3832.449999999999 +2005-11-14,3864.449999999999 +2005-11-15,3874.449999999999 +2005-11-16,3884.449999999999 +2005-11-17,3890.449999999999 +2005-11-18,3949.449999999999 +2005-11-21,3966.449999999999 +2005-11-22,3859.449999999999 +2005-11-23,3841.449999999999 +2005-11-24,3952.449999999999 +2005-11-25,3994.449999999999 +2005-11-28,3986.449999999999 +2005-11-29,3996.449999999999 +2005-11-30,4010.449999999999 +2005-12-01,4139.449999999999 +2005-12-02,4160.449999999999 +2005-12-05,4174.449999999999 +2005-12-06,4159.449999999999 +2005-12-07,4236.449999999999 +2005-12-08,4247.449999999999 +2005-12-09,4243.449999999999 +2005-12-12,4164.449999999999 +2005-12-13,4244.449999999999 +2005-12-14,4150.949999999999 +2005-12-15,4149.449999999999 +2005-12-16,4260.949999999999 +2005-12-19,4228.449999999999 +2005-12-20,4218.449999999999 +2005-12-21,4227.449999999999 +2005-12-22,4244.949999999999 +2005-12-23,4270.949999999999 +2005-12-28,4308.449999999999 +2005-12-29,4267.449999999999 +2005-12-30,4225.449999999999 +2006-01-03,4274.449999999999 +2006-01-04,4374.949999999999 +2006-01-05,4345.449999999999 +2006-01-06,4348.449999999999 +2006-01-09,4413.449999999999 +2006-01-10,4410.449999999999 +2006-01-11,4404.449999999999 +2006-01-12,4381.449999999999 +2006-01-13,4459.449999999999 +2006-01-16,4435.449999999999 +2006-01-17,4422.449999999999 +2006-01-18,4458.449999999999 +2006-01-19,4449.449999999999 +2006-01-20,4392.449999999999 +2006-01-23,4458.449999999999 +2006-01-24,4500.449999999999 +2006-01-25,4631.449999999999 +2006-01-26,4622.449999999999 +2006-01-27,4692.449999999999 +2006-01-30,4681.449999999999 +2006-01-31,4681.449999999999 +2006-02-01,4708.449999999999 +2006-02-02,4836.949999999999 +2006-02-03,4863.949999999999 +2006-02-06,4905.949999999999 +2006-02-07,4818.449999999999 +2006-02-08,4825.449999999999 +2006-02-09,4870.449999999999 +2006-02-10,4687.449999999999 +2006-02-13,4721.449999999999 +2006-02-14,4793.449999999999 +2006-02-15,4637.449999999999 +2006-02-16,4650.449999999999 +2006-02-17,4664.449999999999 +2006-02-20,4763.449999999999 +2006-02-21,4805.449999999999 +2006-02-22,4825.949999999999 +2006-02-23,4751.449999999999 +2006-02-24,4715.449999999999 +2006-02-27,4527.449999999999 +2006-02-28,4670.449999999999 +2006-03-01,4729.449999999999 +2006-03-02,4844.449999999999 +2006-03-03,4835.449999999999 +2006-03-06,4745.449999999999 +2006-03-07,4636.449999999999 +2006-03-08,4597.449999999999 +2006-03-09,4691.449999999999 +2006-03-10,4706.449999999999 +2006-03-13,4765.449999999999 +2006-03-14,4800.449999999999 +2006-03-15,4834.449999999999 +2006-03-16,4809.449999999999 +2006-03-17,5016.449999999999 +2006-03-20,4992.449999999999 +2006-03-21,4990.449999999999 +2006-03-22,4994.449999999999 +2006-03-23,5122.449999999999 +2006-03-24,5137.449999999999 +2006-03-27,5196.949999999999 +2006-03-28,5205.449999999999 +2006-03-29,5230.449999999999 +2006-03-30,5306.449999999999 +2006-03-31,5280.449999999999 +2006-04-03,5505.949999999999 +2006-04-04,5438.949999999999 +2006-04-05,5600.449999999999 +2006-04-06,5665.449999999999 +2006-04-07,5614.949999999999 +2006-04-10,5801.449999999999 +2006-04-11,5863.949999999999 +2006-04-12,6005.949999999999 +2006-04-13,6059.949999999999 +2006-04-18,6386.949999999999 +2006-04-19,6318.949999999999 +2006-04-20,6218.949999999999 +2006-04-21,6704.949999999999 +2006-04-24,6725.949999999999 +2006-04-25,7163.949999999999 +2006-04-26,7257.949999999999 +2006-04-27,7011.949999999999 +2006-04-28,6946.949999999999 +2006-05-02,7094.949999999999 +2006-05-03,7071.949999999999 +2006-05-04,7616.949999999999 +2006-05-05,7620.949999999999 +2006-05-08,7604.949999999999 +2006-05-09,7794.949999999999 +2006-05-10,8066.949999999999 +2006-05-11,8606.949999999999 +2006-05-12,8462.949999999999 +2006-05-15,8194.949999999999 +2006-05-16,8333.949999999999 +2006-05-17,8131.949999999999 +2006-05-18,8103.949999999999 +2006-05-19,7559.949999999999 +2006-05-22,7589.949999999999 +2006-05-23,8493.949999999999 +2006-05-24,7856.949999999999 +2006-05-25,8128.949999999999 +2006-05-26,8250.949999999999 +2006-05-30,7965.949999999999 +2006-05-31,7906.949999999999 +2006-06-01,7717.949999999999 +2006-06-02,7878.949999999999 +2006-06-05,7767.949999999999 +2006-06-06,7519.949999999999 +2006-06-07,7805.949999999999 +2006-06-08,7325.949999999999 +2006-06-09,7235.949999999999 +2006-06-12,7059.949999999999 +2006-06-13,6591.949999999999 +2006-06-14,6661.949999999999 +2006-06-15,7030.949999999999 +2006-06-16,7010.949999999999 +2006-06-19,6813.949999999999 +2006-06-20,6775.949999999999 +2006-06-21,6835.949999999999 +2006-06-22,6753.949999999999 +2006-06-23,6823.949999999999 +2006-06-26,7049.949999999999 +2006-06-27,6792.949999999999 +2006-06-28,6950.949999999999 +2006-06-29,7352.949999999999 +2006-06-30,7367.949999999999 +2006-07-03,7327.949999999999 +2006-07-04,7464.949999999999 +2006-07-05,7425.949999999999 +2006-07-06,7909.949999999999 +2006-07-07,7797.949999999999 +2006-07-10,7816.949999999999 +2006-07-11,7979.949999999999 +2006-07-12,8112.949999999999 +2006-07-13,7994.949999999999 +2006-07-14,8155.949999999999 +2006-07-17,7817.949999999999 +2006-07-18,7889.449999999999 +2006-07-19,7873.949999999999 +2006-07-20,7437.949999999999 +2006-07-21,7108.949999999999 +2006-07-24,7228.949999999999 +2006-07-25,7517.949999999999 +2006-07-26,7539.949999999999 +2006-07-27,7607.949999999999 +2006-07-28,7753.949999999999 +2006-07-31,8040.949999999999 +2006-08-01,7857.949999999999 +2006-08-02,7902.949999999999 +2006-08-03,7579.949999999999 +2006-08-04,7949.949999999999 +2006-08-07,8019.949999999999 +2006-08-08,7986.949999999999 +2006-08-09,8129.949999999999 +2006-08-10,7974.949999999999 +2006-08-11,7663.949999999999 +2006-08-14,7745.949999999999 +2006-08-15,7744.949999999999 +2006-08-16,7797.949999999999 +2006-08-17,7389.949999999999 +2006-08-18,7580.949999999999 +2006-08-21,7750.949999999999 +2006-08-22,7716.949999999999 +2006-08-23,7702.949999999999 +2006-08-24,7522.949999999999 +2006-08-25,7652.949999999999 +2006-08-29,7490.949999999999 +2006-08-30,7540.949999999999 +2006-08-31,7791.949999999999 +2006-09-01,7681.949999999999 +2006-09-04,7742.949999999999 +2006-09-05,8015.949999999999 +2006-09-06,8136.949999999999 +2006-09-07,8110.949999999999 +2006-09-08,7913.949999999999 +2006-09-11,7553.949999999999 +2006-09-12,7656.949999999999 +2006-09-13,7557.449999999999 +2006-09-14,7514.949999999999 +2006-09-15,7360.949999999999 +2006-09-18,7540.949999999999 +2006-09-19,7586.949999999999 +2006-09-20,7541.949999999999 +2006-09-21,7658.949999999999 +2006-09-22,7647.949999999999 +2006-09-25,7611.949999999999 +2006-09-26,7755.949999999999 +2006-09-27,7714.949999999999 +2006-09-28,7569.949999999999 +2006-09-29,7642.949999999999 +2006-10-02,7612.949999999999 +2006-10-03,7432.949999999999 +2006-10-04,7124.949999999999 +2006-10-05,7394.949999999999 +2006-10-06,7556.949999999999 +2006-10-09,7549.949999999999 +2006-10-10,7531.949999999999 +2006-10-11,7615.949999999999 +2006-10-12,7584.949999999999 +2006-10-13,7566.949999999999 +2006-10-16,7877.949999999999 +2006-10-17,7746.949999999999 +2006-10-18,7755.449999999999 +2006-10-19,7766.949999999999 +2006-10-20,7667.949999999999 +2006-10-23,7650.949999999999 +2006-10-24,7596.949999999999 +2006-10-25,7561.949999999999 +2006-10-26,7548.949999999999 +2006-10-27,7570.949999999999 +2006-10-30,7465.949999999999 +2006-10-31,7476.449999999999 +2006-11-01,7245.449999999999 +2006-11-02,7340.949999999999 +2006-11-03,7425.949999999999 +2006-11-06,7455.449999999999 +2006-11-07,7514.949999999999 +2006-11-08,7213.949999999999 +2006-11-09,7418.949999999999 +2006-11-10,7011.949999999999 +2006-11-13,7028.949999999999 +2006-11-14,6937.949999999999 +2006-11-15,6999.949999999999 +2006-11-16,6898.949999999999 +2006-11-17,6885.949999999999 +2006-11-20,6928.949999999999 +2006-11-21,7070.949999999999 +2006-11-22,6985.949999999999 +2006-11-23,7064.949999999999 +2006-11-24,7237.949999999999 +2006-11-27,7174.949999999999 +2006-11-28,7054.949999999999 +2006-11-29,7083.949999999999 +2006-11-30,7155.949999999999 +2006-12-01,7078.949999999999 +2006-12-04,7077.949999999999 +2006-12-05,7252.949999999999 +2006-12-06,7065.949999999999 +2006-12-07,6966.949999999999 +2006-12-08,6957.949999999999 +2006-12-11,7004.949999999999 +2006-12-12,6927.949999999999 +2006-12-13,6792.949999999999 +2006-12-14,6849.449999999999 +2006-12-15,6714.949999999999 +2006-12-18,6747.949999999999 +2006-12-19,6719.949999999999 +2006-12-20,6603.949999999999 +2006-12-21,6404.949999999999 +2006-12-22,6401.949999999999 +2006-12-27,6455.949999999999 +2006-12-28,6455.949999999999 +2006-12-29,6405.949999999999 +2007-01-02,6180.949999999999 +2007-01-03,5925.949999999999 +2007-01-04,5787.949999999999 +2007-01-05,5683.949999999999 +2007-01-08,5680.949999999999 +2007-01-09,5698.949999999999 +2007-01-10,5954.949999999999 +2007-01-11,5972.949999999999 +2007-01-12,5827.949999999999 +2007-01-15,5705.949999999999 +2007-01-16,5787.449999999999 +2007-01-17,5721.949999999999 +2007-01-18,5610.949999999999 +2007-01-19,5675.949999999999 +2007-01-22,5686.949999999999 +2007-01-23,5728.949999999999 +2007-01-24,5784.449999999999 +2007-01-25,5929.949999999999 +2007-01-26,5878.949999999999 +2007-01-29,5650.449999999999 +2007-01-30,5704.449999999999 +2007-01-31,5798.449999999999 +2007-02-01,5662.949999999999 +2007-02-02,5406.449999999999 +2007-02-05,5400.449999999999 +2007-02-06,5529.949999999999 +2007-02-07,5486.449999999999 +2007-02-08,5471.449999999999 +2007-02-09,5640.449999999999 +2007-02-12,5530.449999999999 +2007-02-13,5809.449999999999 +2007-02-14,5784.449999999999 +2007-02-15,5910.449999999999 +2007-02-16,5870.449999999999 +2007-02-19,5864.449999999999 +2007-02-20,5774.449999999999 +2007-02-21,5843.449999999999 +2007-02-22,6193.449999999999 +2007-02-23,6368.449999999999 +2007-02-26,6346.949999999999 +2007-02-27,6286.449999999999 +2007-02-28,6068.449999999999 +2007-03-01,6171.449999999999 +2007-03-02,6081.449999999999 +2007-03-05,5950.449999999999 +2007-03-06,6040.449999999999 +2007-03-07,6200.949999999999 +2007-03-08,6337.449999999999 +2007-03-09,6191.449999999999 +2007-03-12,6327.949999999999 +2007-03-13,6284.449999999999 +2007-03-14,6296.449999999999 +2007-03-15,6620.449999999999 +2007-03-16,6689.449999999999 +2007-03-19,6712.449999999999 +2007-03-20,6731.449999999999 +2007-03-21,6693.449999999999 +2007-03-22,6808.449999999999 +2007-03-23,6805.449999999999 +2007-03-26,6935.949999999999 +2007-03-27,6761.449999999999 +2007-03-28,6733.449999999999 +2007-03-29,6830.449999999999 +2007-03-30,6941.449999999999 +2007-04-02,7057.449999999999 +2007-04-03,7325.449999999999 +2007-04-04,7510.449999999999 +2007-04-05,7429.449999999999 +2007-04-10,7808.449999999999 +2007-04-11,7921.449999999999 +2007-04-12,7780.449999999999 +2007-04-13,7797.449999999999 +2007-04-16,7824.949999999999 +2007-04-17,8146.449999999999 +2007-04-18,8081.449999999999 +2007-04-19,7918.449999999999 +2007-04-20,8049.449999999999 +2007-04-23,8105.449999999999 +2007-04-24,7913.449999999999 +2007-04-25,7949.449999999999 +2007-04-26,7751.449999999999 +2007-04-27,7845.449999999999 +2007-04-30,7864.449999999999 +2007-05-01,8100.449999999999 +2007-05-02,8065.449999999999 +2007-05-03,8291.449999999999 +2007-05-04,8433.449999999999 +2007-05-08,8277.449999999999 +2007-05-09,8165.449999999999 +2007-05-10,8003.449999999999 +2007-05-11,8011.949999999999 +2007-05-14,7766.449999999999 +2007-05-15,7877.449999999999 +2007-05-16,7725.449999999999 +2007-05-17,7368.449999999999 +2007-05-18,7392.449999999999 +2007-05-21,7530.449999999999 +2007-05-22,7384.449999999999 +2007-05-23,7322.449999999999 +2007-05-24,7121.449999999999 +2007-05-25,7328.449999999999 +2007-05-29,7400.449999999999 +2007-05-30,7340.449999999999 +2007-05-31,7517.449999999999 +2007-06-01,7587.449999999999 +2007-06-04,7767.449999999999 +2007-06-05,7681.449999999999 +2007-06-06,7559.449999999999 +2007-06-07,7569.449999999999 +2007-06-08,7279.449999999999 +2007-06-11,7502.449999999999 +2007-06-12,7317.449999999999 +2007-06-13,7440.449999999999 +2007-06-14,7602.449999999999 +2007-06-15,7646.449999999999 +2007-06-18,7687.449999999999 +2007-06-19,7570.449999999999 +2007-06-20,7666.449999999999 +2007-06-21,7585.449999999999 +2007-06-22,7581.449999999999 +2007-06-25,7626.949999999999 +2007-06-26,7516.449999999999 +2007-06-27,7537.449999999999 +2007-06-28,7712.449999999999 +2007-06-29,7735.449999999999 +2007-07-02,7902.449999999999 +2007-07-03,7899.949999999999 +2007-07-04,8005.449999999999 +2007-07-05,8040.449999999999 +2007-07-06,8039.449999999999 +2007-07-09,8171.449999999999 +2007-07-10,8091.449999999999 +2007-07-11,8125.449999999999 +2007-07-12,8011.449999999999 +2007-07-13,8065.449999999999 +2007-07-16,7982.449999999999 +2007-07-17,7956.449999999999 +2007-07-18,8017.449999999999 +2007-07-19,8161.449999999999 +2007-07-20,8304.449999999999 +2007-07-23,8219.449999999999 +2007-07-24,8155.949999999999 +2007-07-25,7974.449999999999 +2007-07-26,7966.449999999999 +2007-07-27,7952.449999999999 +2007-07-30,8041.449999999999 +2007-07-31,8225.449999999999 +2007-08-01,8072.449999999999 +2007-08-02,8090.449999999999 +2007-08-03,7886.449999999999 +2007-08-06,7908.449999999999 +2007-08-07,7965.449999999999 +2007-08-08,7799.449999999999 +2007-08-09,7689.449999999999 +2007-08-10,7673.449999999999 +2007-08-13,7783.449999999999 +2007-08-14,7639.449999999999 +2007-08-15,7535.449999999999 +2007-08-16,6963.449999999999 +2007-08-17,7232.449999999999 +2007-08-20,7238.449999999999 +2007-08-21,7192.449999999999 +2007-08-22,7370.449999999999 +2007-08-23,7476.449999999999 +2007-08-24,7543.449999999999 +2007-08-28,7506.449999999999 +2007-08-29,7599.449999999999 +2007-08-30,7630.449999999999 +2007-08-31,7690.449999999999 +2007-09-03,7619.449999999999 +2007-09-04,7538.949999999999 +2007-09-05,7391.449999999999 +2007-09-06,7534.449999999999 +2007-09-07,7409.449999999999 +2007-09-10,7396.949999999999 +2007-09-11,7713.449999999999 +2007-09-12,7659.949999999999 +2007-09-13,7778.449999999999 +2007-09-14,7788.449999999999 +2007-09-17,7739.449999999999 +2007-09-18,7823.449999999999 +2007-09-19,8124.449999999999 +2007-09-20,8129.449999999999 +2007-09-21,8124.449999999999 +2007-09-24,8284.449999999999 +2007-09-25,8241.449999999999 +2007-09-26,8189.449999999999 +2007-09-27,8270.449999999999 +2007-09-28,8271.449999999999 +2007-10-01,8365.449999999999 +2007-10-02,8415.449999999999 +2007-10-03,8558.449999999999 +2007-10-04,8457.449999999999 +2007-10-05,8467.449999999999 +2007-10-08,8217.449999999999 +2007-10-09,8318.449999999999 +2007-10-10,8439.449999999999 +2007-10-11,8339.449999999999 +2007-10-12,8322.449999999999 +2007-10-15,8410.449999999999 +2007-10-16,8310.449999999999 +2007-10-17,8224.449999999999 +2007-10-18,8118.949999999999 +2007-10-19,8129.949999999999 +2007-10-22,8018.449999999999 +2007-10-23,8054.449999999999 +2007-10-24,7949.449999999999 +2007-10-25,8026.949999999999 +2007-10-26,8133.949999999999 +2007-10-29,8106.449999999999 +2007-10-30,8014.449999999999 +2007-10-31,7980.449999999999 +2007-11-01,7758.449999999999 +2007-11-02,7687.449999999999 +2007-11-05,7657.449999999999 +2007-11-06,7732.449999999999 +2007-11-07,7565.449999999999 +2007-11-08,7449.949999999999 +2007-11-09,7273.449999999999 +2007-11-12,7195.949999999999 +2007-11-13,7166.449999999999 +2007-11-14,7373.449999999999 +2007-11-15,7170.449999999999 +2007-11-16,7280.449999999999 +2007-11-19,7034.449999999999 +2007-11-20,7035.949999999999 +2007-11-21,6756.449999999999 +2007-11-22,6807.449999999999 +2007-11-23,6955.949999999999 +2007-11-26,6997.449999999999 +2007-11-27,6845.449999999999 +2007-11-28,6950.949999999999 +2007-11-29,7115.949999999999 +2007-11-30,7237.949999999999 +2007-12-03,7036.449999999999 +2007-12-04,6930.949999999999 +2007-12-05,6930.449999999999 +2007-12-06,6960.949999999999 +2007-12-07,7145.949999999999 +2007-12-10,7059.949999999999 +2007-12-11,7053.949999999999 +2007-12-12,6954.449999999999 +2007-12-13,6743.949999999999 +2007-12-14,6778.949999999999 +2007-12-17,6613.449999999999 +2007-12-18,6611.699999999999 +2007-12-19,6744.949999999999 +2007-12-20,6765.449999999999 +2007-12-21,7034.949999999999 +2007-12-27,7115.449999999999 +2007-12-28,7065.949999999999 +2007-12-31,6908.199999999999 +2008-01-02,6985.449999999999 +2008-01-03,7199.949999999999 +2008-01-04,7139.449999999999 +2008-01-07,7137.449999999999 +2008-01-08,7457.949999999999 +2008-01-09,7450.949999999999 +2008-01-10,7420.949999999999 +2008-01-11,7530.449999999999 +2008-01-14,7630.449999999999 +2008-01-15,7390.449999999999 +2008-01-16,7232.449999999999 +2008-01-17,7230.449999999999 +2008-01-18,7384.449999999999 +2008-01-21,7117.449999999999 +2008-01-22,7275.449999999999 +2008-01-23,7127.449999999999 +2008-01-24,7274.449999999999 +2008-01-25,7267.449999999999 +2008-01-28,7298.949999999999 +2008-01-29,7536.449999999999 +2008-01-30,7397.449999999999 +2008-01-31,7587.449999999999 +2008-02-01,7466.449999999999 +2008-02-04,7496.449999999999 +2008-02-05,7367.449999999999 +2008-02-06,7569.449999999999 +2008-02-07,7780.449999999999 +2008-02-08,7945.449999999999 +2008-02-11,8010.449999999999 +2008-02-12,8133.449999999999 +2008-02-13,8025.449999999999 +2008-02-14,7923.449999999999 +2008-02-15,7974.449999999999 +2008-02-18,8226.449999999999 +2008-02-19,8449.449999999999 +2008-02-20,8406.449999999999 +2008-02-21,8680.449999999999 +2008-02-22,8582.449999999999 +2008-02-25,8450.449999999999 +2008-02-26,8532.449999999999 +2008-02-27,8698.449999999999 +2008-02-28,8772.449999999999 +2008-02-29,8693.449999999999 +2008-03-03,8844.449999999999 +2008-03-04,8678.449999999999 +2008-03-05,8951.449999999999 +2008-03-06,8827.449999999999 +2008-03-07,8817.449999999999 +2008-03-10,8585.449999999999 +2008-03-11,8551.449999999999 +2008-03-12,8683.449999999999 +2008-03-13,8665.449999999999 +2008-03-14,8647.449999999999 +2008-03-17,8339.449999999999 +2008-03-18,8507.449999999999 +2008-03-19,8271.449999999999 +2008-03-20,8137.449999999999 +2008-03-25,8378.449999999999 +2008-03-26,8483.449999999999 +2008-03-27,8814.449999999999 +2008-03-28,8708.449999999999 +2008-03-31,8693.449999999999 +2008-04-01,8649.449999999999 +2008-04-02,8855.449999999999 +2008-04-03,8857.949999999999 +2008-04-04,8980.449999999999 +2008-04-07,9043.449999999999 +2008-04-08,8852.449999999999 +2008-04-09,9047.449999999999 +2008-04-10,8947.449999999999 +2008-04-11,8969.449999999999 +2008-04-14,8874.449999999999 +2008-04-15,8745.449999999999 +2008-04-16,9038.449999999999 +2008-04-17,8928.449999999999 +2008-04-18,8889.449999999999 +2008-04-21,8840.949999999999 +2008-04-22,9026.449999999999 +2008-04-23,8888.449999999999 +2008-04-24,8859.449999999999 +2008-04-25,8910.949999999999 +2008-04-28,8991.449999999999 +2008-04-29,8883.449999999999 +2008-04-30,8892.949999999999 +2008-05-01,8559.449999999999 +2008-05-02,8750.949999999999 +2008-05-06,8865.449999999999 +2008-05-07,8775.449999999999 +2008-05-08,8645.449999999999 +2008-05-09,8444.449999999999 +2008-05-12,8606.449999999999 +2008-05-13,8579.449999999999 +2008-05-14,8469.449999999999 +2008-05-15,8643.449999999999 +2008-05-16,8786.449999999999 +2008-05-19,8663.449999999999 +2008-05-20,8674.449999999999 +2008-05-21,8590.449999999999 +2008-05-22,8477.449999999999 +2008-05-23,8533.449999999999 +2008-05-27,8551.449999999999 +2008-05-28,8457.449999999999 +2008-05-29,8250.449999999999 +2008-05-30,8297.449999999999 +2008-06-02,8294.449999999999 +2008-06-03,8276.449999999999 +2008-06-04,8245.449999999999 +2008-06-05,8186.449999999999 +2008-06-06,8371.449999999999 +2008-06-09,8354.449999999999 +2008-06-10,8241.449999999999 +2008-06-11,8299.449999999999 +2008-06-12,8222.449999999999 +2008-06-13,8367.449999999999 +2008-06-16,8494.449999999999 +2008-06-17,8480.449999999999 +2008-06-18,8639.449999999999 +2008-06-19,8732.449999999999 +2008-06-20,8839.449999999999 +2008-06-23,8807.449999999999 +2008-06-24,8755.449999999999 +2008-06-25,8724.449999999999 +2008-06-26,8858.449999999999 +2008-06-27,8942.449999999999 +2008-06-30,8926.449999999999 +2008-07-01,9033.949999999999 +2008-07-02,9144.449999999999 +2008-07-03,9072.449999999999 +2008-07-04,8899.949999999999 +2008-07-07,8843.449999999999 +2008-07-08,8631.449999999999 +2008-07-09,8643.449999999999 +2008-07-10,8668.449999999999 +2008-07-11,8708.449999999999 +2008-07-14,8723.449999999999 +2008-07-15,8594.449999999999 +2008-07-16,8541.449999999999 +2008-07-17,8628.449999999999 +2008-07-18,8548.449999999999 +2008-07-21,8587.449999999999 +2008-07-22,8597.449999999999 +2008-07-23,8548.449999999999 +2008-07-24,8371.449999999999 +2008-07-25,8431.449999999999 +2008-07-28,8475.449999999999 +2008-07-29,8410.449999999999 +2008-07-30,8511.449999999999 +2008-07-31,8537.449999999999 +2008-08-01,8378.449999999999 +2008-08-04,8080.449999999999 +2008-08-05,8103.449999999999 +2008-08-06,8097.449999999999 +2008-08-07,8147.449999999999 +2008-08-08,7876.449999999999 +2008-08-11,7804.449999999999 +2008-08-12,7611.449999999999 +2008-08-13,7895.449999999999 +2008-08-14,7852.449999999999 +2008-08-15,7831.449999999999 +2008-08-18,7828.449999999999 +2008-08-19,8054.449999999999 +2008-08-20,7999.449999999999 +2008-08-21,8348.449999999999 +2008-08-22,8153.449999999999 +2008-08-26,8073.449999999999 +2008-08-27,8143.449999999999 +2008-08-28,8016.449999999999 +2008-08-29,7993.449999999999 +2008-09-01,7781.449999999999 +2008-09-02,7739.449999999999 +2008-09-03,7833.449999999999 +2008-09-04,7707.449999999999 +2008-09-05,7380.449999999999 +2008-09-08,7433.449999999999 +2008-09-09,7312.449999999999 +2008-09-10,7322.449999999999 +2008-09-11,7414.449999999999 +2008-09-12,7611.449999999999 +2008-09-15,7420.449999999999 +2008-09-16,7364.449999999999 +2008-09-17,7247.449999999999 +2008-09-18,7234.449999999999 +2008-09-19,7546.449999999999 +2008-09-22,7737.449999999999 +2008-09-23,7458.449999999999 +2008-09-24,7388.949999999999 +2008-09-25,7414.949999999999 +2008-09-26,7261.449999999999 +2008-09-29,6917.449999999999 +2008-09-30,6836.449999999999 +2008-10-01,6631.449999999999 +2008-10-02,6321.449999999999 +2008-10-03,6484.449999999999 +2008-10-06,6034.449999999999 +2008-10-07,6105.449999999999 +2008-10-08,5712.449999999999 +2008-10-09,5787.449999999999 +2008-10-10,5264.949999999999 +2008-10-13,5588.449999999999 +2008-10-14,5774.449999999999 +2008-10-15,5393.449999999999 +2008-10-16,5123.949999999999 +2008-10-17,5283.949999999999 +2008-10-20,5187.449999999999 +2008-10-21,4962.449999999999 +2008-10-22,4621.449999999999 +2008-10-23,4512.449999999999 +2008-10-24,4240.449999999999 +2008-10-27,4490.949999999999 +2008-10-28,4601.449999999999 +2008-10-29,5123.449999999999 +2008-10-30,4669.449999999999 +2008-10-31,4571.449999999999 +2008-11-03,4561.449999999999 +2008-11-04,4772.449999999999 +2008-11-05,4540.949999999999 +2008-11-06,4273.949999999999 +2008-11-07,4223.949999999999 +2008-11-10,4339.449999999999 +2008-11-11,4102.449999999999 +2008-11-12,4083.449999999999 +2008-11-13,4131.949999999999 +2008-11-14,4281.449999999999 +2008-11-17,4116.449999999999 +2008-11-18,4205.449999999999 +2008-11-19,4046.449999999999 +2008-11-20,3938.449999999999 +2008-11-21,4003.449999999999 +2008-11-24,4215.449999999999 +2008-11-25,4160.449999999999 +2008-11-26,4221.449999999999 +2008-11-27,4162.449999999999 +2008-11-28,4089.449999999999 +2008-12-01,4058.449999999999 +2008-12-02,4023.449999999999 +2008-12-03,3913.949999999999 +2008-12-04,3737.949999999999 +2008-12-05,3516.949999999999 +2008-12-08,3781.949999999999 +2008-12-09,3665.949999999999 +2008-12-10,3769.949999999999 +2008-12-11,3782.949999999999 +2008-12-12,3637.449999999999 +2008-12-15,3623.949999999999 +2008-12-16,3528.449999999999 +2008-12-17,3479.449999999999 +2008-12-18,3339.449999999999 +2008-12-19,3389.949999999999 +2008-12-22,3417.949999999999 +2008-12-23,3326.449999999999 +2008-12-24,3301.449999999999 +2008-12-29,3359.449999999999 +2008-12-30,3369.449999999999 +2008-12-31,3526.199999999999 +2009-01-02,3686.949999999999 +2009-01-05,3642.449999999999 +2009-01-06,3842.949999999999 +2009-01-07,3793.449999999999 +2009-01-08,3647.699999999999 +2009-01-09,3852.449999999999 +2009-01-12,3694.199999999999 +2009-01-13,3819.199999999999 +2009-01-14,3735.449999999999 +2009-01-15,3729.449999999999 +2009-01-16,3804.449999999999 +2009-01-19,3876.949999999999 +2009-01-20,3788.449999999999 +2009-01-21,3665.949999999999 +2009-01-22,3534.449999999999 +2009-01-23,3695.949999999999 +2009-01-26,3998.449999999999 +2009-01-27,3752.949999999999 +2009-01-28,3772.449999999999 +2009-01-29,3671.699999999999 +2009-01-30,3596.199999999999 +2009-02-02,3616.449999999999 +2009-02-03,3813.699999999999 +2009-02-04,3855.699999999999 +2009-02-05,3770.449999999999 +2009-02-06,3980.449999999999 +2009-02-09,4019.199999999999 +2009-02-10,3922.699999999999 +2009-02-11,3896.199999999999 +2009-02-12,3851.449999999999 +2009-02-13,3865.949999999999 +2009-02-16,3765.199999999999 +2009-02-17,3618.949999999999 +2009-02-18,3668.949999999999 +2009-02-19,3724.949999999999 +2009-02-20,3585.199999999999 +2009-02-23,3665.699999999999 +2009-02-24,3718.949999999999 +2009-02-25,3844.699999999999 +2009-02-26,3934.949999999999 +2009-02-27,3884.199999999999 +2009-03-02,3819.449999999999 +2009-03-03,3974.199999999999 +2009-03-04,4180.449999999999 +2009-03-05,4119.449999999999 +2009-03-06,4154.199999999999 +2009-03-09,4042.949999999999 +2009-03-10,4151.199999999999 +2009-03-11,4019.449999999999 +2009-03-12,4009.449999999999 +2009-03-13,4099.949999999999 +2009-03-16,4259.949999999999 +2009-03-17,4228.949999999999 +2009-03-18,4181.449999999999 +2009-03-19,4422.949999999999 +2009-03-20,4379.449999999999 +2009-03-23,4482.949999999999 +2009-03-24,4397.949999999999 +2009-03-25,4387.199999999999 +2009-03-26,4507.949999999999 +2009-03-27,4473.699999999999 +2009-03-30,4331.199999999999 +2009-03-31,4462.449999999999 +2009-04-01,4482.699999999999 +2009-04-02,4573.449999999999 +2009-04-03,4725.449999999999 +2009-04-06,4692.949999999999 +2009-04-07,4800.699999999999 +2009-04-08,4819.949999999999 +2009-04-09,4978.699999999999 +2009-04-14,5118.449999999999 +2009-04-15,5242.449999999999 +2009-04-16,5155.449999999999 +2009-04-17,5241.449999999999 +2009-04-20,5017.449999999999 +2009-04-21,4942.449999999999 +2009-04-22,4976.449999999999 +2009-04-23,4772.949999999999 +2009-04-24,4908.449999999999 +2009-04-27,4777.449999999999 +2009-04-28,4615.949999999999 +2009-04-29,4803.949999999999 +2009-04-30,4865.449999999999 +2009-05-01,5037.449999999999 +2009-05-05,4965.449999999999 +2009-05-06,5181.949999999999 +2009-05-07,5139.449999999999 +2009-05-08,5109.449999999999 +2009-05-11,4986.949999999999 +2009-05-12,5016.949999999999 +2009-05-13,4863.949999999999 +2009-05-14,4872.449999999999 +2009-05-15,4877.449999999999 +2009-05-18,4946.449999999999 +2009-05-19,4952.449999999999 +2009-05-20,5062.449999999999 +2009-05-21,4892.699999999999 +2009-05-22,5036.949999999999 +2009-05-26,5090.449999999999 +2009-05-27,5089.949999999999 +2009-05-28,5170.949999999999 +2009-05-29,5250.449999999999 +2009-06-01,5494.699999999999 +2009-06-02,5468.699999999999 +2009-06-03,5338.449999999999 +2009-06-04,5443.449999999999 +2009-06-05,5398.699999999999 +2009-06-08,5398.699999999999 +2009-06-09,5588.199999999999 +2009-06-10,5586.199999999999 +2009-06-11,5791.699999999999 +2009-06-12,5649.699999999999 +2009-06-15,5419.699999999999 +2009-06-16,5393.699999999999 +2009-06-17,5373.699999999999 +2009-06-18,5383.699999999999 +2009-06-19,5444.449999999999 +2009-06-22,5174.449999999999 +2009-06-23,5218.199999999999 +2009-06-24,5469.199999999999 +2009-06-25,5546.699999999999 +2009-06-26,5450.199999999999 +2009-06-29,5513.699999999999 +2009-06-30,5380.699999999999 +2009-07-01,5502.199999999999 +2009-07-02,5449.199999999999 +2009-07-03,5394.199999999999 +2009-07-06,5382.949999999999 +2009-07-07,5292.699999999999 +2009-07-08,5137.449999999999 +2009-07-09,5307.699999999999 +2009-07-10,5271.699999999999 +2009-07-13,5309.199999999999 +2009-07-14,5460.199999999999 +2009-07-15,5674.699999999999 +2009-07-16,5674.199999999999 +2009-07-17,5724.199999999999 +2009-07-20,5762.449999999999 +2009-07-21,5811.199999999999 +2009-07-22,5913.699999999999 +2009-07-23,5948.699999999999 +2009-07-24,5941.699999999999 +2009-07-27,6018.699999999999 +2009-07-28,5943.699999999999 +2009-07-29,5832.199999999999 +2009-07-30,6022.699999999999 +2009-07-31,6136.199999999999 +2009-08-03,6418.199999999999 +2009-08-04,6467.199999999999 +2009-08-05,6617.199999999999 +2009-08-06,6441.199999999999 +2009-08-07,6566.199999999999 +2009-08-10,6551.199999999999 +2009-08-11,6454.199999999999 +2009-08-12,6607.699999999999 +2009-08-13,6798.199999999999 +2009-08-14,6664.199999999999 +2009-08-17,6470.199999999999 +2009-08-18,6500.199999999999 +2009-08-19,6401.199999999999 +2009-08-20,6469.699999999999 +2009-08-21,6690.699999999999 +2009-08-24,6844.699999999999 +2009-08-25,6727.199999999999 +2009-08-26,6705.699999999999 +2009-08-27,6683.699999999999 +2009-08-28,6888.199999999999 +2009-09-01,6611.199999999999 +2009-09-02,6585.199999999999 +2009-09-03,6666.199999999999 +2009-09-04,6686.199999999999 +2009-09-07,6735.199999999999 +2009-09-08,6885.699999999999 +2009-09-09,6824.699999999999 +2009-09-10,6702.199999999999 +2009-09-11,6657.949999999999 +2009-09-14,6547.699999999999 +2009-09-15,6612.699999999999 +2009-09-16,6828.199999999999 +2009-09-17,6791.449999999999 +2009-09-18,6580.949999999999 +2009-09-21,6595.949999999999 +2009-09-22,6677.199999999999 +2009-09-23,6534.699999999999 +2009-09-24,6367.949999999999 +2009-09-25,6398.199999999999 +2009-09-28,6417.699999999999 +2009-09-29,6383.449999999999 +2009-09-30,6568.199999999999 +2009-10-01,6390.199999999999 +2009-10-02,6283.199999999999 +2009-10-05,6323.449999999999 +2009-10-06,6519.449999999999 +2009-10-07,6498.949999999999 +2009-10-08,6734.199999999999 +2009-10-09,6638.949999999999 +2009-10-12,6681.449999999999 +2009-10-13,6541.449999999999 +2009-10-14,6622.449999999999 +2009-10-15,6690.699999999999 +2009-10-16,6631.199999999999 +2009-10-19,6870.949999999999 +2009-10-20,6816.449999999999 +2009-10-21,6989.949999999999 +2009-10-22,6989.949999999999 +2009-10-23,7048.699999999999 +2009-10-26,7008.449999999999 +2009-10-27,6977.199999999999 +2009-10-28,6826.949999999999 +2009-10-29,7061.199999999999 +2009-10-30,6876.199999999999 +2009-11-02,6949.949999999999 +2009-11-03,6854.699999999999 +2009-11-04,6969.699999999999 +2009-11-05,6925.449999999999 +2009-11-06,6884.199999999999 +2009-11-09,6931.949999999999 +2009-11-10,6922.449999999999 +2009-11-11,6931.949999999999 +2009-11-12,6893.699999999999 +2009-11-13,6911.949999999999 +2009-11-16,7240.949999999999 +2009-11-17,7216.949999999999 +2009-11-18,7270.449999999999 +2009-11-19,7184.199999999999 +2009-11-20,7234.199999999999 +2009-11-23,7333.449999999999 +2009-11-24,7255.449999999999 +2009-11-25,7370.699999999999 +2009-11-26,7206.199999999999 +2009-11-27,7240.199999999999 +2009-11-30,7315.449999999999 +2009-12-01,7460.949999999999 +2009-12-02,7510.199999999999 +2009-12-03,7464.449999999999 +2009-12-04,7424.449999999999 +2009-12-07,7380.949999999999 +2009-12-08,7357.949999999999 +2009-12-09,7326.949999999999 +2009-12-10,7191.449999999999 +2009-12-11,7216.199999999999 +2009-12-14,7292.199999999999 +2009-12-15,7274.199999999999 +2009-12-16,7417.699999999999 +2009-12-17,7247.949999999999 +2009-12-18,7222.199999999999 +2009-12-21,7312.199999999999 +2009-12-22,7258.449999999999 +2009-12-23,7377.949999999999 +2009-12-24,7448.199999999999 +2009-12-29,7649.949999999999 +2009-12-30,7703.699999999999 +2009-12-31,7749.199999999999 +2010-01-04,7872.949999999999 +2010-01-05,7857.699999999999 +2010-01-06,8034.199999999999 +2010-01-07,7908.699999999999 +2010-01-08,7834.699999999999 +2010-01-11,7939.949999999999 +2010-01-12,7827.199999999999 +2010-01-13,7857.449999999999 +2010-01-14,7862.199999999999 +2010-01-15,7801.449999999999 +2010-01-18,7870.949999999999 +2010-01-19,7915.449999999999 +2010-01-20,7744.699999999999 +2010-01-21,7644.449999999999 +2010-01-22,7760.449999999999 +2010-01-25,7834.949999999999 +2010-01-26,7750.699999999999 +2010-01-27,7599.699999999999 +2010-01-28,7267.949999999999 +2010-01-29,7114.699999999999 +2010-02-01,7159.199999999999 +2010-02-02,7183.449999999999 +2010-02-03,6957.699999999999 +2010-02-04,6756.699999999999 +2010-02-05,6646.449999999999 +2010-02-08,6815.699999999999 +2010-02-09,6955.199999999999 +2010-02-10,6900.699999999999 +2010-02-11,7306.199999999999 +2010-02-12,7176.449999999999 +2010-02-15,7230.699999999999 +2010-02-16,7508.199999999999 +2010-02-17,7492.699999999999 +2010-02-18,7627.699999999999 +2010-02-19,7795.199999999999 +2010-02-22,7692.949999999999 +2010-02-23,7494.199999999999 +2010-02-24,7514.199999999999 +2010-02-25,7359.699999999999 +2010-02-26,7555.449999999999 +2010-03-01,7758.199999999999 +2010-03-02,7848.699999999999 +2010-03-03,7937.449999999999 +2010-03-04,7754.949999999999 +2010-03-05,7902.699999999999 +2010-03-08,7825.949999999999 +2010-03-09,7865.449999999999 +2010-03-10,7795.199999999999 +2010-03-11,7818.449999999999 +2010-03-12,7799.449999999999 +2010-03-15,7658.199999999999 +2010-03-16,7757.199999999999 +2010-03-17,7886.199999999999 +2010-03-18,7837.199999999999 +2010-03-19,7784.699999999999 +2010-03-22,7798.199999999999 +2010-03-23,7788.199999999999 +2010-03-24,7719.199999999999 +2010-03-25,7782.949999999999 +2010-03-26,7862.949999999999 +2010-03-29,8116.449999999999 +2010-03-30,8196.949999999999 +2010-03-31,8138.699999999999 +2010-04-01,8233.949999999999 +2010-04-06,8338.199999999999 +2010-04-07,8292.699999999999 +2010-04-08,8238.449999999999 +2010-04-09,8270.199999999999 +2010-04-12,8248.699999999999 +2010-04-13,8243.199999999999 +2010-04-14,8292.949999999999 +2010-04-15,8287.449999999999 +2010-04-16,8101.699999999999 +2010-04-19,8035.949999999999 +2010-04-20,8129.699999999999 +2010-04-21,8097.199999999999 +2010-04-22,8028.199999999999 +2010-04-23,8087.199999999999 +2010-04-26,8146.449999999999 +2010-04-27,7825.949999999999 +2010-04-28,7735.449999999999 +2010-04-29,7690.449999999999 +2010-04-30,7765.699999999999 +2010-05-04,7358.949999999999 +2010-05-05,7291.199999999999 +2010-05-06,7280.449999999999 +2010-05-07,7277.949999999999 +2010-05-10,7451.699999999999 +2010-05-11,7380.949999999999 +2010-05-12,7355.199999999999 +2010-05-13,7490.199999999999 +2010-05-14,7256.199999999999 +2010-05-17,6798.699999999999 +2010-05-18,7023.949999999999 +2010-05-19,6834.449999999999 +2010-05-20,6941.199999999999 +2010-05-21,7178.199999999999 +2010-05-24,7240.449999999999 +2010-05-25,7058.699999999999 +2010-05-26,7106.199999999999 +2010-05-27,7311.199999999999 +2010-05-28,7266.449999999999 +2010-06-01,7074.199999999999 +2010-06-02,6991.699999999999 +2010-06-03,6847.949999999999 +2010-06-04,6602.699999999999 +2010-06-07,6421.699999999999 +2010-06-08,6485.449999999999 +2010-06-09,6660.449999999999 +2010-06-10,6729.699999999999 +2010-06-11,6802.449999999999 +2010-06-14,6982.199999999999 +2010-06-15,7001.199999999999 +2010-06-16,6970.949999999999 +2010-06-17,6767.199999999999 +2010-06-18,6755.949999999999 +2010-06-21,6923.699999999999 +2010-06-22,6929.449999999999 +2010-06-23,6834.199999999999 +2010-06-24,7012.949999999999 +2010-06-25,7089.199999999999 +2010-06-28,7186.949999999999 +2010-06-29,6809.949999999999 +2010-06-30,6830.699999999999 +2010-07-01,6643.949999999999 +2010-07-02,6723.949999999999 +2010-07-05,6782.199999999999 +2010-07-06,6918.199999999999 +2010-07-07,6957.949999999999 +2010-07-08,6927.949999999999 +2010-07-09,7073.949999999999 +2010-07-12,6942.449999999999 +2010-07-13,6997.199999999999 +2010-07-14,7036.949999999999 +2010-07-15,6991.699999999999 +2010-07-16,6796.949999999999 +2010-07-19,6821.699999999999 +2010-07-20,6952.949999999999 +2010-07-21,7174.199999999999 +2010-07-22,7324.949999999999 +2010-07-23,7342.699999999999 +2010-07-26,7461.699999999999 +2010-07-27,7370.699999999999 +2010-07-28,7481.949999999999 +2010-07-29,7541.949999999999 +2010-07-30,7608.199999999999 +2010-08-02,7819.699999999999 +2010-08-03,7733.949999999999 +2010-08-04,7813.199999999999 +2010-08-05,7706.449999999999 +2010-08-06,7677.699999999999 +2010-08-09,7731.699999999999 +2010-08-10,7606.449999999999 +2010-08-11,7505.199999999999 +2010-08-12,7560.699999999999 +2010-08-13,7461.449999999999 +2010-08-16,7553.949999999999 +2010-08-17,7686.949999999999 +2010-08-18,7695.699999999999 +2010-08-19,7611.699999999999 +2010-08-20,7562.699999999999 +2010-08-23,7562.449999999999 +2010-08-24,7443.199999999999 +2010-08-25,7407.699999999999 +2010-08-26,7615.199999999999 +2010-08-27,7770.699999999999 +2010-08-31,7749.449999999999 +2010-09-01,7915.449999999999 +2010-09-02,7943.449999999999 +2010-09-03,7953.949999999999 +2010-09-06,8015.199999999999 +2010-09-07,7934.449999999999 +2010-09-08,7979.199999999999 +2010-09-09,7858.949999999999 +2010-09-10,7789.449999999999 +2010-09-13,7933.199999999999 +2010-09-14,7958.449999999999 +2010-09-15,7922.449999999999 +2010-09-16,8005.199999999999 +2010-09-17,8026.449999999999 +2010-09-20,8019.949999999999 +2010-09-21,7984.949999999999 +2010-09-22,8152.699999999999 +2010-09-23,8195.449999999999 +2010-09-24,8257.699999999999 +2010-09-27,8219.449999999999 +2010-09-28,8260.449999999999 +2010-09-29,8372.949999999999 +2010-09-30,8321.449999999999 +2010-10-01,8405.449999999999 +2010-10-04,8366.949999999999 +2010-10-05,8478.449999999999 +2010-10-06,8561.949999999999 +2010-10-07,8403.949999999999 +2010-10-08,8615.949999999999 +2010-10-11,8595.449999999999 +2010-10-12,8651.949999999999 +2010-10-13,8665.949999999999 +2010-10-14,8701.949999999999 +2010-10-15,8699.949999999999 +2010-10-18,8743.449999999999 +2010-10-19,8558.449999999999 +2010-10-20,8637.949999999999 +2010-10-21,8605.949999999999 +2010-10-22,8633.449999999999 +2010-10-25,8819.949999999999 +2010-10-26,8813.449999999999 +2010-10-27,8600.949999999999 +2010-10-28,8640.949999999999 +2010-10-29,8498.949999999999 +2010-11-01,8597.949999999999 +2010-11-02,8732.949999999999 +2010-11-03,8617.949999999999 +2010-11-04,8899.449999999999 +2010-11-05,8954.949999999999 +2010-11-08,8959.449999999999 +2010-11-09,9158.449999999999 +2010-11-10,9059.949999999999 +2010-11-11,9129.949999999999 +2010-11-12,8916.449999999999 +2010-11-15,8948.949999999999 +2010-11-16,8451.449999999999 +2010-11-17,8498.949999999999 +2010-11-18,8730.949999999999 +2010-11-19,8710.949999999999 +2010-11-22,8596.449999999999 +2010-11-23,8445.949999999999 +2010-11-24,8558.949999999999 +2010-11-25,8651.949999999999 +2010-11-26,8549.949999999999 +2010-11-29,8527.949999999999 +2010-11-30,8667.949999999999 +2010-12-01,8895.949999999999 +2010-12-02,9033.949999999999 +2010-12-03,9035.949999999999 +2010-12-06,9081.449999999999 +2010-12-07,9188.949999999999 +2010-12-08,9324.949999999999 +2010-12-09,9261.449999999999 +2010-12-10,9301.949999999999 +2010-12-13,9542.949999999999 +2010-12-14,9483.449999999999 +2010-12-15,9413.949999999999 +2010-12-16,9309.949999999999 +2010-12-17,9391.949999999999 +2010-12-20,9523.949999999999 +2010-12-21,9689.949999999999 +2010-12-22,9681.949999999999 +2010-12-23,9630.949999999999 +2010-12-24,9677.949999999999 +2010-12-29,9731.949999999999 +2010-12-30,9826.449999999999 +2010-12-31,9933.949999999999 +2011-01-04,9909.949999999999 +2011-01-05,9880.949999999999 +2011-01-06,9801.449999999999 +2011-01-07,9743.949999999999 +2011-01-10,9647.949999999999 +2011-01-11,9837.949999999999 +2011-01-12,10017.199999999999 +2011-01-13,9940.949999999999 +2011-01-14,9978.949999999999 +2011-01-17,9961.949999999999 +2011-01-18,10033.949999999999 +2011-01-19,9905.949999999999 +2011-01-20,9683.449999999999 +2011-01-21,9771.949999999999 +2011-01-24,9858.449999999999 +2011-01-25,9577.949999999999 +2011-01-26,9656.949999999999 +2011-01-27,9768.449999999999 +2011-01-28,9859.449999999999 +2011-01-31,10075.449999999999 +2011-02-01,10277.449999999999 +2011-02-02,10275.949999999999 +2011-02-03,10259.449999999999 +2011-02-04,10380.449999999999 +2011-02-07,10373.949999999999 +2011-02-08,10388.949999999999 +2011-02-09,10252.949999999999 +2011-02-10,10267.949999999999 +2011-02-11,10289.949999999999 +2011-02-14,10489.949999999999 +2011-02-15,10340.699999999999 +2011-02-16,10167.949999999999 +2011-02-17,10131.949999999999 +2011-02-18,10186.449999999999 +2011-02-21,10136.449999999999 +2011-02-22,9904.449999999999 +2011-02-23,9748.699999999999 +2011-02-24,9825.949999999999 +2011-02-25,10086.949999999999 +2011-02-28,10211.449999999999 +2011-03-01,10181.949999999999 +2011-03-02,10211.949999999999 +2011-03-03,10236.949999999999 +2011-03-04,10217.449999999999 +2011-03-07,9819.949999999999 +2011-03-08,9847.449999999999 +2011-03-09,9591.449999999999 +2011-03-10,9507.699999999999 +2011-03-11,9508.449999999999 +2011-03-14,9509.449999999999 +2011-03-15,9439.949999999999 +2011-03-16,9584.449999999999 +2011-03-17,9891.199999999999 +2011-03-18,9835.949999999999 +2011-03-21,9717.449999999999 +2011-03-22,9810.449999999999 +2011-03-23,10047.449999999999 +2011-03-24,10034.449999999999 +2011-03-25,10002.949999999999 +2011-03-28,9851.449999999999 +2011-03-29,9902.449999999999 +2011-03-30,9698.449999999999 +2011-03-31,9747.699999999999 +2011-04-01,9677.949999999999 +2011-04-04,9646.449999999999 +2011-04-05,9705.949999999999 +2011-04-06,9920.949999999999 +2011-04-07,9985.449999999999 +2011-04-08,10189.699999999999 +2011-04-11,10169.449999999999 +2011-04-12,9938.699999999999 +2011-04-13,9823.449999999999 +2011-04-14,9722.949999999999 +2011-04-15,9717.449999999999 +2011-04-18,9536.449999999999 +2011-04-19,9652.449999999999 +2011-04-20,9890.949999999999 +2011-04-21,10017.199999999999 +2011-04-26,9857.199999999999 +2011-04-27,9631.949999999999 +2011-04-28,9630.449999999999 +2011-05-03,9656.949999999999 +2011-05-04,9430.449999999999 +2011-05-05,9125.449999999999 +2011-05-06,9135.949999999999 +2011-05-09,9193.949999999999 +2011-05-10,9213.949999999999 +2011-05-11,9003.949999999999 +2011-05-12,9034.949999999999 +2011-05-13,9092.699999999999 +2011-05-16,9142.449999999999 +2011-05-17,9101.949999999999 +2011-05-18,9368.699999999999 +2011-05-19,9252.449999999999 +2011-05-20,9374.449999999999 +2011-05-23,9098.449999999999 +2011-05-24,9165.949999999999 +2011-05-25,9372.949999999999 +2011-05-26,9325.949999999999 +2011-05-27,9504.199999999999 +2011-05-31,9517.699999999999 +2011-06-01,9404.949999999999 +2011-06-02,9221.949999999999 +2011-06-03,9400.949999999999 +2011-06-06,9435.949999999999 +2011-06-07,9440.699999999999 +2011-06-08,9331.449999999999 +2011-06-09,9354.949999999999 +2011-06-10,9237.949999999999 +2011-06-13,9211.449999999999 +2011-06-14,9469.949999999999 +2011-06-15,9455.699999999999 +2011-06-16,9367.199999999999 +2011-06-17,9397.449999999999 +2011-06-20,9307.949999999999 +2011-06-21,9382.949999999999 +2011-06-22,9319.699999999999 +2011-06-23,9265.949999999999 +2011-06-24,9349.449999999999 +2011-06-27,9273.949999999999 +2011-06-28,9375.949999999999 +2011-06-29,9627.449999999999 +2011-06-30,9732.449999999999 +2011-07-01,9747.449999999999 +2011-07-04,9756.949999999999 +2011-07-05,9841.699999999999 +2011-07-06,9821.949999999999 +2011-07-07,10041.449999999999 +2011-07-08,9961.449999999999 +2011-07-11,9868.449999999999 +2011-07-12,9948.199999999999 +2011-07-13,9947.949999999999 +2011-07-14,9926.949999999999 +2011-07-15,9968.449999999999 +2011-07-18,9989.449999999999 +2011-07-19,10134.699999999999 +2011-07-20,10049.699999999999 +2011-07-21,9974.699999999999 +2011-07-22,9969.699999999999 +2011-07-25,9948.449999999999 +2011-07-26,10113.699999999999 +2011-07-27,10071.949999999999 +2011-07-28,10107.449999999999 +2011-07-29,10123.949999999999 +2011-08-01,9941.949999999999 +2011-08-02,9971.449999999999 +2011-08-03,9825.449999999999 +2011-08-04,9645.199999999999 +2011-08-05,9331.199999999999 +2011-08-08,9070.449999999999 +2011-08-09,9019.949999999999 +2011-08-10,8883.449999999999 +2011-08-11,9169.449999999999 +2011-08-12,9154.449999999999 +2011-08-15,9197.449999999999 +2011-08-16,9119.199999999999 +2011-08-17,9254.199999999999 +2011-08-18,9059.199999999999 +2011-08-19,9113.449999999999 +2011-08-22,9008.199999999999 +2011-08-23,9138.199999999999 +2011-08-24,9163.949999999999 +2011-08-25,9320.199999999999 +2011-08-26,9365.199999999999 +2011-08-30,9448.949999999999 +2011-08-31,9563.199999999999 +2011-09-01,9432.449999999999 +2011-09-02,9362.949999999999 +2011-09-05,9245.949999999999 +2011-09-06,9218.699999999999 +2011-09-07,9377.699999999999 +2011-09-08,9400.449999999999 +2011-09-09,9105.199999999999 +2011-09-12,9037.449999999999 +2011-09-13,9052.199999999999 +2011-09-14,8911.699999999999 +2011-09-15,8992.449999999999 +2011-09-16,8977.449999999999 +2011-09-19,8645.199999999999 +2011-09-20,8585.949999999999 +2011-09-21,8581.199999999999 +2011-09-22,7957.199999999999 +2011-09-23,7645.949999999999 +2011-09-26,7552.949999999999 +2011-09-27,7880.449999999999 +2011-09-28,7534.449999999999 +2011-09-29,7512.199999999999 +2011-09-30,7299.449999999999 +2011-10-03,7268.949999999999 +2011-10-04,7078.699999999999 +2011-10-05,7098.449999999999 +2011-10-06,7503.949999999999 +2011-10-07,7647.449999999999 +2011-10-10,7772.449999999999 +2011-10-11,7567.449999999999 +2011-10-12,7803.199999999999 +2011-10-13,7587.949999999999 +2011-10-14,7825.449999999999 +2011-10-17,7774.949999999999 +2011-10-18,7728.449999999999 +2011-10-19,7490.699999999999 +2011-10-20,7015.949999999999 +2011-10-21,7430.449999999999 +2011-10-24,7923.449999999999 +2011-10-25,7818.449999999999 +2011-10-26,7970.449999999999 +2011-10-27,8436.949999999999 +2011-10-28,8462.949999999999 +2011-10-31,8275.449999999999 +2011-11-01,8013.449999999999 +2011-11-02,8168.449999999999 +2011-11-03,8199.699999999999 +2011-11-04,8153.449999999999 +2011-11-07,8106.949999999999 +2011-11-08,8081.699999999999 +2011-11-09,7905.699999999999 +2011-11-10,7756.449999999999 +2011-11-11,7918.949999999999 +2011-11-14,8038.199999999999 +2011-11-15,7962.449999999999 +2011-11-16,8009.449999999999 +2011-11-17,7817.949999999999 +2011-11-18,7801.449999999999 +2011-11-21,7585.199999999999 +2011-11-22,7604.949999999999 +2011-11-23,7514.699999999999 +2011-11-24,7540.449999999999 +2011-11-25,7505.949999999999 +2011-11-28,7770.949999999999 +2011-11-29,7764.699999999999 +2011-11-30,8160.199999999999 +2011-12-01,8062.949999999999 +2011-12-02,8162.699999999999 +2011-12-05,8212.449999999999 +2011-12-06,8106.949999999999 +2011-12-07,8091.199999999999 +2011-12-08,7981.699999999999 +2011-12-09,8086.199999999999 +2011-12-12,7876.449999999999 +2011-12-13,7870.699999999999 +2011-12-14,7480.699999999999 +2011-12-15,7482.699999999999 +2011-12-16,7617.699999999999 +2011-12-19,7532.699999999999 +2011-12-20,7682.449999999999 +2011-12-21,7728.699999999999 +2011-12-22,7818.199999999999 +2011-12-23,7920.199999999999 +2011-12-28,7738.699999999999 +2011-12-29,7697.699999999999 +2011-12-30,7874.199999999999 +2012-01-03,8063.699999999999 +2012-01-04,7812.699999999999 +2012-01-05,7812.199999999999 +2012-01-06,7852.199999999999 +2012-01-09,7768.699999999999 +2012-01-10,8013.699999999999 +2012-01-11,8052.699999999999 +2012-01-12,8279.199999999999 +2012-01-13,8273.199999999999 +2012-01-16,8361.199999999999 +2012-01-17,8472.449999999999 +2012-01-18,8512.199999999999 +2012-01-19,8640.199999999999 +2012-01-20,8493.699999999999 +2012-01-23,8639.699999999999 +2012-01-24,8630.199999999999 +2012-01-25,8658.699999999999 +2012-01-26,8864.699999999999 +2012-01-27,8799.199999999999 +2012-01-30,8701.449999999999 +2012-01-31,8591.449999999999 +2012-02-01,8711.449999999999 +2012-02-02,8615.949999999999 +2012-02-03,8835.949999999999 +2012-02-06,8770.449999999999 +2012-02-07,8751.949999999999 +2012-02-08,8850.449999999999 +2012-02-09,9031.199999999999 +2012-02-10,8752.449999999999 +2012-02-13,8695.699999999999 +2012-02-14,8684.949999999999 +2012-02-15,8639.949999999999 +2012-02-16,8571.449999999999 +2012-02-17,8449.449999999999 +2012-02-20,8509.449999999999 +2012-02-21,8722.949999999999 +2012-02-22,8710.949999999999 +2012-02-23,8669.199999999999 +2012-02-24,8817.449999999999 +2012-02-27,8822.449999999999 +2012-02-28,8880.199999999999 +2012-02-29,8773.449999999999 +2012-03-01,8902.449999999999 +2012-03-02,8852.699999999999 +2012-03-05,8776.449999999999 +2012-03-06,8561.449999999999 +2012-03-07,8567.449999999999 +2012-03-08,8602.949999999999 +2012-03-09,8773.449999999999 +2012-03-12,8719.949999999999 +2012-03-13,8832.449999999999 +2012-03-14,8740.449999999999 +2012-03-15,8842.449999999999 +2012-03-16,8788.449999999999 +2012-03-19,8849.449999999999 +2012-03-20,8708.449999999999 +2012-03-21,8734.449999999999 +2012-03-22,8569.949999999999 +2012-03-23,8658.949999999999 +2012-03-26,8817.949999999999 +2012-03-27,8812.949999999999 +2012-03-28,8624.449999999999 +2012-03-29,8627.949999999999 +2012-03-30,8721.949999999999 +2012-04-02,8919.449999999999 +2012-04-03,8892.949999999999 +2012-04-04,8624.949999999999 +2012-04-05,8635.949999999999 +2012-04-10,8304.449999999999 +2012-04-11,8316.449999999999 +2012-04-12,8498.449999999999 +2012-04-13,8270.199999999999 +2012-04-16,8265.949999999999 +2012-04-17,8338.449999999999 +2012-04-18,8335.449999999999 +2012-04-19,8333.449999999999 +2012-04-20,8479.449999999999 +2012-04-23,8340.449999999999 +2012-04-24,8450.449999999999 +2012-04-25,8505.449999999999 +2012-04-26,8621.449999999999 +2012-04-27,8719.449999999999 +2012-04-30,8697.449999999999 +2012-05-01,8726.449999999999 +2012-05-02,8591.449999999999 +2012-05-03,8516.949999999999 +2012-05-04,8465.949999999999 +2012-05-08,8386.949999999999 +2012-05-09,8351.449999999999 +2012-05-10,8402.449999999999 +2012-05-11,8311.449999999999 +2012-05-14,8132.449999999999 +2012-05-15,8055.449999999999 +2012-05-16,7947.449999999999 +2012-05-17,7947.949999999999 +2012-05-18,7949.449999999999 +2012-05-21,8031.449999999999 +2012-05-22,8040.449999999999 +2012-05-23,7831.449999999999 +2012-05-24,7912.449999999999 +2012-05-25,7941.449999999999 +2012-05-28,7985.949999999999 +2012-05-29,7963.449999999999 +2012-05-30,7770.949999999999 +2012-05-31,7721.449999999999 +2012-06-01,7657.949999999999 +2012-06-06,7706.949999999999 +2012-06-07,7789.949999999999 +2012-06-08,7588.949999999999 +2012-06-11,7713.949999999999 +2012-06-12,7689.449999999999 +2012-06-13,7683.199999999999 +2012-06-14,7712.699999999999 +2012-06-15,7804.449999999999 +2012-06-18,7804.449999999999 +2012-06-19,7904.199999999999 +2012-06-20,7841.449999999999 +2012-06-21,7646.449999999999 +2012-06-22,7619.449999999999 +2012-06-25,7645.949999999999 +2012-06-26,7672.949999999999 +2012-06-27,7716.199999999999 +2012-06-28,7688.449999999999 +2012-06-29,7987.449999999999 +2012-07-02,7928.199999999999 +2012-07-03,8122.449999999999 +2012-07-04,8026.449999999999 +2012-07-05,7997.449999999999 +2012-07-06,7830.949999999999 +2012-07-09,7859.949999999999 +2012-07-10,7792.199999999999 +2012-07-11,7844.449999999999 +2012-07-12,7858.949999999999 +2012-07-13,8002.449999999999 +2012-07-16,7992.449999999999 +2012-07-17,7894.949999999999 +2012-07-18,7939.449999999999 +2012-07-19,8034.449999999999 +2012-07-20,7846.449999999999 +2012-07-23,7702.949999999999 +2012-07-24,7718.949999999999 +2012-07-25,7747.449999999999 +2012-07-26,7770.949999999999 +2012-07-27,7864.949999999999 +2012-07-30,7841.449999999999 +2012-07-31,7858.449999999999 +2012-08-01,7723.199999999999 +2012-08-02,7626.699999999999 +2012-08-03,7743.449999999999 +2012-08-06,7793.449999999999 +2012-08-07,7878.949999999999 +2012-08-08,7848.949999999999 +2012-08-09,7832.949999999999 +2012-08-10,7788.449999999999 +2012-08-13,7692.699999999999 +2012-08-14,7714.199999999999 +2012-08-15,7684.449999999999 +2012-08-16,7750.199999999999 +2012-08-17,7840.449999999999 +2012-08-20,7756.699999999999 +2012-08-21,7911.949999999999 +2012-08-22,7908.449999999999 +2012-08-23,7986.449999999999 +2012-08-24,7939.949999999999 +2012-08-28,7905.699999999999 +2012-08-29,7872.949999999999 +2012-08-30,7865.199999999999 +2012-08-31,7913.949999999999 +2012-09-03,7977.949999999999 +2012-09-04,7933.949999999999 +2012-09-05,8033.699999999999 +2012-09-06,7998.199999999999 +2012-09-07,8266.949999999999 +2012-09-10,8364.199999999999 +2012-09-11,8385.449999999999 +2012-09-12,8391.199999999999 +2012-09-13,8370.449999999999 +2012-09-14,8674.699999999999 +2012-09-17,8595.199999999999 +2012-09-18,8613.449999999999 +2012-09-19,8644.699999999999 +2012-09-20,8569.449999999999 +2012-09-21,8580.699999999999 +2012-09-24,8481.199999999999 +2012-09-25,8575.699999999999 +2012-09-26,8422.699999999999 +2012-09-27,8477.699999999999 +2012-09-28,8507.199999999999 +2012-10-01,8596.949999999999 +2012-10-02,8624.199999999999 +2012-10-03,8586.199999999999 +2012-10-04,8595.699999999999 +2012-10-05,8591.699999999999 +2012-10-08,8479.699999999999 +2012-10-09,8438.699999999999 +2012-10-10,8460.199999999999 +2012-10-11,8535.699999999999 +2012-10-12,8426.699999999999 +2012-10-15,8389.199999999999 +2012-10-16,8419.699999999999 +2012-10-17,8518.199999999999 +2012-10-18,8517.199999999999 +2012-10-19,8309.199999999999 +2012-10-22,8247.199999999999 +2012-10-23,8126.199999999999 +2012-10-24,8112.199999999999 +2012-10-25,8109.699999999999 +2012-10-26,8115.699999999999 +2012-10-29,7994.449999999999 +2012-10-30,8015.449999999999 +2012-10-31,8053.449999999999 +2012-11-01,8119.949999999999 +2012-11-02,7959.199999999999 +2012-11-05,7942.949999999999 +2012-11-06,7993.699999999999 +2012-11-07,7898.699999999999 +2012-11-08,7923.449999999999 +2012-11-09,7862.699999999999 +2012-11-12,7930.199999999999 +2012-11-13,7971.449999999999 +2012-11-14,7931.199999999999 +2012-11-15,7930.449999999999 +2012-11-16,7895.699999999999 +2012-11-19,8095.199999999999 +2012-11-20,8073.949999999999 +2012-11-21,7982.699999999999 +2012-11-22,8005.949999999999 +2012-11-23,8068.199999999999 +2012-11-26,8069.949999999999 +2012-11-27,8095.699999999999 +2012-11-28,8054.449999999999 +2012-11-29,8188.199999999999 +2012-11-30,8283.199999999999 +2012-12-03,8292.449999999999 +2012-12-04,8319.449999999999 +2012-12-05,8362.449999999999 +2012-12-06,8287.199999999999 +2012-12-07,8321.449999999999 +2012-12-10,8419.449999999999 +2012-12-11,8384.199999999999 +2012-12-12,8413.949999999999 +2012-12-13,8357.449999999999 +2012-12-14,8348.449999999999 +2012-12-17,8344.949999999999 +2012-12-18,8305.199999999999 +2012-12-19,8207.449999999999 +2012-12-20,8051.949999999999 +2012-12-21,8115.199999999999 +2012-12-24,8094.699999999999 +2012-12-27,8198.449999999999 +2012-12-28,8169.699999999999 +2012-12-31,8212.699999999999 +2013-01-02,8489.699999999999 +2013-01-03,8444.449999999999 +2013-01-04,8365.199999999999 +2013-01-07,8349.449999999999 +2013-01-08,8357.949999999999 +2013-01-09,8357.699999999999 +2013-01-10,8392.449999999999 +2013-01-11,8322.699999999999 +2013-01-14,8275.199999999999 +2013-01-15,8269.199999999999 +2013-01-16,8221.449999999999 +2013-01-17,8329.449999999999 +2013-01-18,8337.699999999999 +2013-01-21,8330.199999999999 +2013-01-22,8407.699999999999 +2013-01-23,8377.949999999999 +2013-01-24,8368.449999999999 +2013-01-25,8301.199999999999 +2013-01-28,8319.199999999999 +2013-01-29,8371.949999999999 +2013-01-30,8494.949999999999 +2013-01-31,8434.199999999999 +2013-02-01,8559.199999999999 +2013-02-04,8573.449999999999 +2013-02-05,8537.199999999999 +2013-02-06,8511.949999999999 +2013-02-07,8466.699999999999 +2013-02-08,8560.949999999999 +2013-02-11,8464.699999999999 +2013-02-12,8499.949999999999 +2013-02-13,8490.199999999999 +2013-02-14,8503.199999999999 +2013-02-15,8468.699999999999 +2013-02-18,8381.949999999999 +2013-02-19,8311.699999999999 +2013-02-20,8220.949999999999 +2013-02-21,8122.699999999999 +2013-02-22,8063.199999999999 +2013-02-25,8099.199999999999 +2013-02-26,8119.199999999999 +2013-02-27,8129.449999999999 +2013-02-28,8073.449999999999 +2013-03-01,7961.449999999999 +2013-03-04,7982.449999999999 +2013-03-05,8029.199999999999 +2013-03-06,7946.449999999999 +2013-03-07,8021.199999999999 +2013-03-08,7996.949999999999 +2013-03-11,8012.199999999999 +2013-03-12,8083.449999999999 +2013-03-13,8039.949999999999 +2013-03-14,8052.449999999999 +2013-03-15,8004.449999999999 +2013-03-18,7826.949999999999 +2013-03-19,7781.449999999999 +2013-03-20,7872.449999999999 +2013-03-21,7834.949999999999 +2013-03-22,7907.949999999999 +2013-03-25,7871.199999999999 +2013-03-26,7875.949999999999 +2013-03-27,7856.449999999999 +2013-03-28,7789.699999999999 +2013-04-02,7714.449999999999 +2013-04-03,7637.199999999999 +2013-04-04,7689.949999999999 +2013-04-05,7654.949999999999 +2013-04-08,7697.199999999999 +2013-04-09,7877.449999999999 +2013-04-10,7822.199999999999 +2013-04-11,7856.199999999999 +2013-04-12,7652.199999999999 +2013-04-15,7447.199999999999 +2013-04-16,7546.199999999999 +2013-04-17,7325.949999999999 +2013-04-18,7336.949999999999 +2013-04-19,7237.949999999999 +2013-04-22,7183.449999999999 +2013-04-23,7118.699999999999 +2013-04-24,7276.449999999999 +2013-04-25,7422.949999999999 +2013-04-26,7271.199999999999 +2013-04-29,7393.449999999999 +2013-04-30,7294.449999999999 +2013-05-01,7034.699999999999 +2013-05-02,7087.449999999999 +2013-05-03,7511.449999999999 +2013-05-07,7506.449999999999 +2013-05-08,7659.949999999999 +2013-05-09,7594.699999999999 +2013-05-10,7616.199999999999 +2013-05-13,7653.699999999999 +2013-05-14,7482.699999999999 +2013-05-15,7435.949999999999 +2013-05-16,7516.949999999999 +2013-05-17,7541.699999999999 +2013-05-20,7634.949999999999 +2013-05-21,7605.949999999999 +2013-05-22,7712.199999999999 +2013-05-23,7536.199999999999 +2013-05-24,7534.949999999999 +2013-05-28,7556.699999999999 +2013-05-29,7497.949999999999 +2013-05-30,7550.199999999999 +2013-05-31,7543.199999999999 +2013-06-03,7572.449999999999 +2013-06-04,7686.449999999999 +2013-06-05,7685.449999999999 +2013-06-06,7564.449999999999 +2013-06-07,7459.449999999999 +2013-06-10,7390.449999999999 +2013-06-11,7292.949999999999 +2013-06-12,7348.199999999999 +2013-06-13,7277.699999999999 +2013-06-14,7316.949999999999 +2013-06-17,7309.949999999999 +2013-06-18,7232.199999999999 +2013-06-19,7188.199999999999 +2013-06-20,6998.699999999999 +2013-06-21,7045.699999999999 +2013-06-24,6897.949999999999 +2013-06-25,7023.199999999999 +2013-06-26,6963.449999999999 +2013-06-27,6981.199999999999 +2013-06-28,6983.449999999999 +2013-07-01,7222.699999999999 +2013-07-02,7158.199999999999 +2013-07-03,7241.199999999999 +2013-07-04,7198.199999999999 +2013-07-05,7033.699999999999 +2013-07-08,7071.699999999999 +2013-07-09,6972.199999999999 +2013-07-10,7068.199999999999 +2013-07-11,7243.199999999999 +2013-07-12,7196.199999999999 +2013-07-15,7154.699999999999 +2013-07-16,7237.699999999999 +2013-07-17,7127.449999999999 +2013-07-18,7142.199999999999 +2013-07-19,7158.699999999999 +2013-07-22,7272.199999999999 +2013-07-23,7280.199999999999 +2013-07-24,7297.699999999999 +2013-07-25,7254.199999999999 +2013-07-26,7101.199999999999 +2013-07-29,7116.699999999999 +2013-07-30,6974.199999999999 +2013-07-31,7120.699999999999 +2013-08-01,7239.199999999999 +2013-08-02,7244.699999999999 +2013-08-05,7214.199999999999 +2013-08-06,7243.449999999999 +2013-08-07,7242.699999999999 +2013-08-08,7421.449999999999 +2013-08-09,7512.199999999999 +2013-08-12,7487.449999999999 +2013-08-13,7511.449999999999 +2013-08-14,7554.449999999999 +2013-08-15,7544.699999999999 +2013-08-16,7634.699999999999 +2013-08-19,7539.449999999999 +2013-08-20,7552.949999999999 +2013-08-21,7472.699999999999 +2013-08-22,7552.449999999999 +2013-08-23,7592.449999999999 +2013-08-27,7545.699999999999 +2013-08-28,7521.199999999999 +2013-08-29,7384.199999999999 +2013-08-30,7331.699999999999 +2013-09-02,7468.699999999999 +2013-09-03,7474.949999999999 +2013-09-04,7352.699999999999 +2013-09-05,7335.699999999999 +2013-09-06,7387.449999999999 +2013-09-09,7421.949999999999 +2013-09-10,7395.449999999999 +2013-09-11,7395.199999999999 +2013-09-12,7285.449999999999 +2013-09-13,7266.449999999999 +2013-09-16,7310.699999999999 +2013-09-17,7300.949999999999 +2013-09-18,7410.199999999999 +2013-09-19,7562.199999999999 +2013-09-20,7506.199999999999 +2013-09-23,7467.699999999999 +2013-09-24,7368.949999999999 +2013-09-25,7420.199999999999 +2013-09-26,7473.449999999999 +2013-09-27,7525.199999999999 +2013-09-30,7527.199999999999 +2013-10-01,7420.199999999999 +2013-10-02,7499.949999999999 +2013-10-03,7404.199999999999 +2013-10-04,7480.949999999999 +2013-10-07,7463.949999999999 +2013-10-08,7458.449999999999 +2013-10-09,7316.699999999999 +2013-10-10,7362.699999999999 +2013-10-11,7418.699999999999 +2013-10-14,7474.949999999999 +2013-10-15,7459.449999999999 +2013-10-16,7480.699999999999 +2013-10-17,7449.199999999999 +2013-10-18,7464.949999999999 +2013-10-21,7463.699999999999 +2013-10-22,7553.699999999999 +2013-10-23,7390.699999999999 +2013-10-24,7394.699999999999 +2013-10-25,7409.449999999999 +2013-10-28,7413.699999999999 +2013-10-29,7427.699999999999 +2013-10-30,7517.199999999999 +2013-10-31,7474.699999999999 +2013-11-01,7469.949999999999 +2013-11-04,7372.449999999999 +2013-11-05,7384.949999999999 +2013-11-06,7339.449999999999 +2013-11-07,7369.949999999999 +2013-11-08,7391.949999999999 +2013-11-11,7396.949999999999 +2013-11-12,7343.699999999999 +2013-11-13,7204.699999999999 +2013-11-14,7216.449999999999 +2013-11-15,7233.699999999999 +2013-11-18,7198.699999999999 +2013-11-19,7195.449999999999 +2013-11-20,7223.949999999999 +2013-11-21,7251.949999999999 +2013-11-22,7325.949999999999 +2013-11-25,7328.949999999999 +2013-11-26,7294.199999999999 +2013-11-27,7246.449999999999 +2013-11-28,7247.449999999999 +2013-11-29,7283.699999999999 +2013-12-02,7200.449999999999 +2013-12-03,7184.949999999999 +2013-12-04,7320.949999999999 +2013-12-05,7294.199999999999 +2013-12-06,7347.449999999999 +2013-12-09,7361.199999999999 +2013-12-10,7385.949999999999 +2013-12-11,7446.949999999999 +2013-12-12,7452.949999999999 +2013-12-13,7482.449999999999 +2013-12-16,7519.949999999999 +2013-12-17,7506.449999999999 +2013-12-18,7496.449999999999 +2013-12-19,7427.449999999999 +2013-12-20,7467.449999999999 +2013-12-23,7472.949999999999 +2013-12-24,7513.949999999999 +2013-12-27,7613.699999999999 +2013-12-30,7606.449999999999 +2013-12-31,7594.199999999999 +2014-01-02,7627.449999999999 +2014-01-03,7548.949999999999 +2014-01-06,7560.449999999999 +2014-01-07,7582.449999999999 +2014-01-08,7576.449999999999 +2014-01-09,7445.449999999999 +2014-01-10,7536.949999999999 +2014-01-13,7564.949999999999 +2014-01-14,7514.199999999999 +2014-01-15,7590.449999999999 +2014-01-16,7545.449999999999 +2014-01-17,7583.449999999999 +2014-01-20,7556.449999999999 +2014-01-21,7584.949999999999 +2014-01-22,7533.949999999999 +2014-01-23,7441.949999999999 +2014-01-24,7416.949999999999 +2014-01-27,7389.449999999999 +2014-01-28,7379.949999999999 +2014-01-29,7366.449999999999 +2014-01-30,7335.449999999999 +2014-01-31,7305.449999999999 +2014-02-03,7279.449999999999 +2014-02-04,7282.949999999999 +2014-02-05,7281.949999999999 +2014-02-06,7374.949999999999 +2014-02-07,7387.449999999999 +2014-02-10,7340.449999999999 +2014-02-11,7319.949999999999 +2014-02-12,7402.449999999999 +2014-02-13,7356.449999999999 +2014-02-14,7396.449999999999 +2014-02-17,7419.949999999999 +2014-02-18,7445.449999999999 +2014-02-19,7433.449999999999 +2014-02-20,7406.449999999999 +2014-02-21,7411.449999999999 +2014-02-24,7332.449999999999 +2014-02-25,7322.449999999999 +2014-02-26,7289.949999999999 +2014-02-27,7284.449999999999 +2014-02-28,7274.449999999999 +2014-03-03,7232.449999999999 +2014-03-04,7314.449999999999 +2014-03-05,7293.949999999999 +2014-03-06,7311.449999999999 +2014-03-07,7044.449999999999 +2014-03-10,6909.449999999999 +2014-03-11,6736.949999999999 +2014-03-12,6769.449999999999 +2014-03-13,6678.949999999999 +2014-03-14,6733.449999999999 +2014-03-17,6745.449999999999 +2014-03-18,6748.449999999999 +2014-03-19,6820.949999999999 +2014-03-20,6696.949999999999 +2014-03-21,6748.449999999999 +2014-03-24,6738.449999999999 +2014-03-25,6869.949999999999 +2014-03-26,6775.699999999999 +2014-03-27,6830.949999999999 +2014-03-28,6943.449999999999 +2014-03-31,6911.949999999999 +2014-04-01,6927.449999999999 +2014-04-02,6941.449999999999 +2014-04-03,6908.949999999999 +2014-04-04,6885.449999999999 +2014-04-07,6940.449999999999 +2014-04-08,6938.449999999999 +2014-04-09,6885.699999999999 +2014-04-10,6922.199999999999 +2014-04-11,6934.199999999999 +2014-04-14,6932.949999999999 +2014-04-15,6807.449999999999 +2014-04-16,6888.449999999999 +2014-04-17,6921.449999999999 +2014-04-22,6943.449999999999 +2014-04-23,6945.949999999999 +2014-04-24,7032.449999999999 +2014-04-25,7042.449999999999 +2014-04-28,7023.949999999999 +2014-04-29,6989.449999999999 +2014-04-30,6916.449999999999 +2014-05-01,6920.949999999999 +2014-05-02,6995.949999999999 +2014-05-06,6998.949999999999 +2014-05-07,6933.449999999999 +2014-05-08,7009.949999999999 +2014-05-09,7027.949999999999 +2014-05-12,7164.949999999999 +2014-05-13,7129.949999999999 +2014-05-14,7208.949999999999 +2014-05-15,7172.949999999999 +2014-05-16,7148.949999999999 +2014-05-19,7213.949999999999 +2014-05-20,7171.949999999999 +2014-05-21,7119.949999999999 +2014-05-22,7167.949999999999 +2014-05-23,7223.949999999999 +2014-05-27,7231.449999999999 +2014-05-28,7245.949999999999 +2014-05-29,7183.949999999999 +2014-05-30,7139.949999999999 +2014-06-02,7226.449999999999 +2014-06-03,7161.449999999999 +2014-06-04,7076.449999999999 +2014-06-05,7069.949999999999 +2014-06-06,6975.949999999999 +2014-06-09,6960.449999999999 +2014-06-10,6965.949999999999 +2014-06-11,6980.949999999999 +2014-06-12,6910.449999999999 +2014-06-13,6944.449999999999 +2014-06-16,6982.449999999999 +2014-06-17,6997.449999999999 +2014-06-18,7001.449999999999 +2014-06-19,7018.949999999999 +2014-06-20,7119.449999999999 +2014-06-23,7183.949999999999 +2014-06-24,7185.949999999999 +2014-06-25,7213.949999999999 +2014-06-26,7257.949999999999 +2014-06-27,7248.449999999999 +2014-06-30,7318.449999999999 +2014-07-01,7320.949999999999 +2014-07-02,7424.449999999999 +2014-07-03,7474.449999999999 +2014-07-04,7449.449999999999 +2014-07-07,7420.949999999999 +2014-07-08,7426.699999999999 +2014-07-09,7423.449999999999 +2014-07-10,7461.449999999999 +2014-07-11,7458.949999999999 +2014-07-14,7420.949999999999 +2014-07-15,7427.449999999999 +2014-07-16,7373.199999999999 +2014-07-17,7362.949999999999 +2014-07-18,7280.949999999999 +2014-07-21,7321.699999999999 +2014-07-22,7333.449999999999 +2014-07-23,7336.949999999999 +2014-07-24,7465.949999999999 +2014-07-25,7422.449999999999 +2014-07-28,7417.199999999999 +2014-07-29,7380.449999999999 +2014-07-30,7426.949999999999 +2014-07-31,7413.449999999999 +2014-08-01,7370.449999999999 +2014-08-04,7425.949999999999 +2014-08-05,7350.449999999999 +2014-08-06,7265.699999999999 +2014-08-07,7294.949999999999 +2014-08-08,7290.699999999999 +2014-08-11,7290.449999999999 +2014-08-12,7260.699999999999 +2014-08-13,7180.449999999999 +2014-08-14,7120.199999999999 +2014-08-15,7166.449999999999 +2014-08-18,7204.949999999999 +2014-08-19,7167.449999999999 +2014-08-20,7311.449999999999 +2014-08-21,7314.949999999999 +2014-08-22,7374.949999999999 +2014-08-26,7352.449999999999 +2014-08-27,7327.949999999999 +2014-08-28,7232.949999999999 +2014-08-29,7282.449999999999 +2014-09-01,7243.949999999999 +2014-09-02,7269.949999999999 +2014-09-03,7205.949999999999 +2014-09-04,7232.449999999999 +2014-09-05,7277.449999999999 +2014-09-08,7291.449999999999 +2014-09-09,7141.949999999999 +2014-09-10,7173.949999999999 +2014-09-11,7139.949999999999 +2014-09-12,7144.449999999999 +2014-09-15,7129.949999999999 +2014-09-16,7211.199999999999 +2014-09-17,7240.449999999999 +2014-09-18,7154.949999999999 +2014-09-19,7150.699999999999 +2014-09-22,7038.449999999999 +2014-09-23,7034.949999999999 +2014-09-24,7055.449999999999 +2014-09-25,7011.949999999999 +2014-09-26,7037.449999999999 +2014-09-29,7059.949999999999 +2014-09-30,6989.949999999999 +2014-10-01,7002.199999999999 +2014-10-02,6923.449999999999 +2014-10-03,6965.449999999999 +2014-10-06,7033.449999999999 +2014-10-07,6994.449999999999 +2014-10-08,6964.949999999999 +2014-10-09,7049.949999999999 +2014-10-10,6973.949999999999 +2014-10-13,7040.949999999999 +2014-10-14,7128.949999999999 +2014-10-15,6969.449999999999 +2014-10-16,6882.949999999999 +2014-10-17,6970.449999999999 +2014-10-20,6890.949999999999 +2014-10-21,7000.699999999999 +2014-10-22,6968.949999999999 +2014-10-23,7033.949999999999 +2014-10-24,7037.949999999999 +2014-10-27,7077.949999999999 +2014-10-28,7148.449999999999 +2014-10-29,7169.449999999999 +2014-10-30,7090.949999999999 +2014-10-31,7045.949999999999 +2014-11-03,7069.949999999999 +2014-11-04,6999.949999999999 +2014-11-05,6993.449999999999 +2014-11-06,7016.949999999999 +2014-11-07,7071.949999999999 +2014-11-10,7019.949999999999 +2014-11-11,7048.449999999999 +2014-11-12,7037.949999999999 +2014-11-13,7014.949999999999 +2014-11-14,7062.949999999999 +2014-11-17,7063.449999999999 +2014-11-18,6991.949999999999 +2014-11-19,7047.949999999999 +2014-11-20,7028.199999999999 +2014-11-21,7088.449999999999 +2014-11-24,7035.949999999999 +2014-11-25,6962.949999999999 +2014-11-26,6932.449999999999 +2014-11-27,6920.449999999999 +2014-11-28,6718.949999999999 +2014-12-01,6824.949999999999 +2014-12-02,6788.949999999999 +2014-12-03,6755.449999999999 +2014-12-04,6847.449999999999 +2014-12-05,6827.949999999999 +2014-12-08,6779.199999999999 +2014-12-09,6854.949999999999 +2014-12-10,6790.949999999999 +2014-12-11,6838.449999999999 +2014-12-12,6865.699999999999 +2014-12-15,6774.449999999999 +2014-12-16,6740.949999999999 +2014-12-17,6747.949999999999 +2014-12-18,6696.949999999999 +2014-12-19,6787.949999999999 +2014-12-22,6741.449999999999 +2014-12-23,6718.949999999999 +2014-12-24,6691.449999999999 +2014-12-29,6687.949999999999 +2014-12-30,6720.949999999999 +2014-12-31,6692.949999999999 +2015-01-02,6647.949999999999 +2015-01-05,6538.949999999999 +2015-01-06,6539.949999999999 +2015-01-07,6509.449999999999 +2015-01-08,6498.699999999999 +2015-01-09,6486.449999999999 +2015-01-12,6419.449999999999 +2015-01-13,6261.949999999999 +2015-01-14,5952.949999999999 +2015-01-15,6029.949999999999 +2015-01-16,6114.949999999999 +2015-01-19,6070.949999999999 +2015-01-20,6091.949999999999 +2015-01-21,6171.449999999999 +2015-01-22,6062.949999999999 +2015-01-23,5916.949999999999 +2015-01-26,5984.449999999999 +2015-01-27,5819.949999999999 +2015-01-28,5886.449999999999 +2015-01-29,5798.949999999999 +2015-01-30,5901.449999999999 +2015-02-02,5905.449999999999 +2015-02-03,6096.449999999999 +2015-02-04,6110.699999999999 +2015-02-05,6123.449999999999 +2015-02-06,6052.449999999999 +2015-02-09,6074.949999999999 +2015-02-10,5995.699999999999 +2015-02-11,6000.449999999999 +2015-02-12,6141.449999999999 +2015-02-13,6136.949999999999 +2015-02-16,6151.449999999999 +2015-02-17,6050.199999999999 +2015-02-18,6146.449999999999 +2015-02-19,6153.199999999999 +2015-02-20,6096.949999999999 +2015-02-23,6076.449999999999 +2015-02-24,6191.449999999999 +2015-02-25,6185.449999999999 +2015-02-26,6299.949999999999 +2015-02-27,6306.949999999999 +2015-03-02,6313.449999999999 +2015-03-03,6229.199999999999 +2015-03-04,6247.949999999999 +2015-03-05,6242.449999999999 +2015-03-06,6152.449999999999 +2015-03-09,6279.949999999999 +2015-03-10,6173.199999999999 +2015-03-11,6137.949999999999 +2015-03-12,6251.949999999999 +2015-03-13,6266.449999999999 +2015-03-16,6255.449999999999 +2015-03-17,6194.449999999999 +2015-03-18,6083.449999999999 +2015-03-19,6270.699999999999 +2015-03-20,6464.949999999999 +2015-03-23,6541.449999999999 +2015-03-24,6566.449999999999 +2015-03-25,6543.949999999999 +2015-03-26,6591.949999999999 +2015-03-27,6470.949999999999 +2015-03-30,6499.449999999999 +2015-03-31,6458.449999999999 +2015-04-01,6462.449999999999 +2015-04-02,6396.449999999999 +2015-04-07,6481.449999999999 +2015-04-08,6424.949999999999 +2015-04-09,6410.449999999999 +2015-04-10,6454.949999999999 +2015-04-13,6405.449999999999 +2015-04-14,6359.949999999999 +2015-04-15,6369.449999999999 +2015-04-16,6476.449999999999 +2015-04-17,6476.449999999999 +2015-04-20,6394.449999999999 +2015-04-21,6352.949999999999 +2015-04-22,6314.949999999999 +2015-04-23,6347.949999999999 +2015-04-24,6436.949999999999 +2015-04-27,6476.449999999999 +2015-04-28,6531.949999999999 +2015-04-29,6560.449999999999 +2015-04-30,6757.449999999999 +2015-05-01,6817.449999999999 +2015-05-05,6895.199999999999 +2015-05-06,6805.199999999999 +2015-05-07,6814.949999999999 +2015-05-08,6801.449999999999 +2015-05-11,6779.449999999999 +2015-05-12,6854.949999999999 +2015-05-13,6819.449999999999 +2015-05-14,6814.949999999999 +2015-05-15,6827.449999999999 +2015-05-18,6790.949999999999 +2015-05-19,6630.449999999999 +2015-05-20,6632.449999999999 +2015-05-21,6664.449999999999 +2015-05-22,6572.449999999999 +2015-05-26,6515.949999999999 +2015-05-27,6489.949999999999 +2015-05-28,6503.449999999999 +2015-05-29,6422.199999999999 +2015-06-01,6431.449999999999 +2015-06-02,6446.449999999999 +2015-06-03,6417.199999999999 +2015-06-04,6320.449999999999 +2015-06-05,6342.699999999999 +2015-06-08,6353.949999999999 +2015-06-09,6371.199999999999 +2015-06-10,6437.199999999999 +2015-06-11,6284.199999999999 +2015-06-12,6316.199999999999 +2015-06-15,6215.699999999999 +2015-06-16,6152.199999999999 +2015-06-17,6150.699999999999 +2015-06-18,6160.699999999999 +2015-06-19,6064.449999999999 +2015-06-22,6058.699999999999 +2015-06-23,6184.449999999999 +2015-06-24,6143.449999999999 +2015-06-25,6173.199999999999 +2015-06-26,6160.199999999999 +2015-06-29,6196.199999999999 +2015-06-30,6169.699999999999 +2015-07-01,6179.449999999999 +2015-07-02,6199.199999999999 +2015-07-03,6163.449999999999 +2015-07-06,5994.199999999999 +2015-07-07,5745.199999999999 +2015-07-08,5927.199999999999 +2015-07-09,6035.699999999999 +2015-07-10,5996.199999999999 +2015-07-13,5995.449999999999 +2015-07-14,5968.699999999999 +2015-07-15,5934.199999999999 +2015-07-16,5962.449999999999 +2015-07-17,5882.449999999999 +2015-07-20,5881.699999999999 +2015-07-21,5855.949999999999 +2015-07-22,5763.199999999999 +2015-07-23,5674.199999999999 +2015-07-24,5665.199999999999 +2015-07-27,5589.199999999999 +2015-07-28,5700.199999999999 +2015-07-29,5729.199999999999 +2015-07-30,5661.699999999999 +2015-07-31,5631.199999999999 +2015-08-03,5621.699999999999 +2015-08-04,5636.199999999999 +2015-08-05,5579.699999999999 +2015-08-06,5586.449999999999 +2015-08-07,5574.199999999999 +2015-08-10,5708.699999999999 +2015-08-11,5524.449999999999 +2015-08-12,5589.449999999999 +2015-08-13,5586.199999999999 +2015-08-14,5566.199999999999 +2015-08-17,5516.199999999999 +2015-08-18,5439.199999999999 +2015-08-19,5400.199999999999 +2015-08-20,5526.199999999999 +2015-08-21,5462.949999999999 +2015-08-24,5363.699999999999 +2015-08-25,5485.199999999999 +2015-08-26,5353.699999999999 +2015-08-27,5559.199999999999 +2015-08-28,5545.199999999999 +2015-09-01,5480.949999999999 +2015-09-02,5531.699999999999 +2015-09-03,5657.699999999999 +2015-09-04,5531.699999999999 +2015-09-07,5562.199999999999 +2015-09-08,5761.699999999999 +2015-09-09,5779.699999999999 +2015-09-10,5812.199999999999 +2015-09-11,5784.199999999999 +2015-09-14,5722.699999999999 +2015-09-15,5760.699999999999 +2015-09-16,5792.699999999999 +2015-09-17,5807.199999999999 +2015-09-18,5672.699999999999 +2015-09-21,5684.699999999999 +2015-09-22,5494.949999999999 +2015-09-23,5474.199999999999 +2015-09-24,5468.199999999999 +2015-09-25,5441.199999999999 +2015-09-28,5383.699999999999 +2015-09-29,5389.449999999999 +2015-09-30,5581.199999999999 +2015-10-01,5513.699999999999 +2015-10-02,5517.949999999999 +2015-10-05,5594.699999999999 +2015-10-06,5602.699999999999 +2015-10-07,5605.199999999999 +2015-10-08,5553.699999999999 +2015-10-09,5716.199999999999 +2015-10-12,5735.199999999999 +2015-10-13,5693.699999999999 +2015-10-14,5720.699999999999 +2015-10-15,5728.199999999999 +2015-10-16,5706.199999999999 +2015-10-19,5624.199999999999 +2015-10-20,5619.699999999999 +2015-10-21,5595.949999999999 +2015-10-22,5655.199999999999 +2015-10-23,5597.449999999999 +2015-10-26,5615.699999999999 +2015-10-27,5644.699999999999 +2015-10-28,5627.199999999999 +2015-10-29,5554.449999999999 +2015-10-30,5537.199999999999 +2015-11-02,5550.199999999999 +2015-11-03,5550.699999999999 +2015-11-04,5558.699999999999 +2015-11-05,5435.199999999999 +2015-11-06,5410.199999999999 +2015-11-09,5387.699999999999 +2015-11-10,5350.199999999999 +2015-11-11,5368.199999999999 +2015-11-12,5249.449999999999 +2015-11-13,5250.449999999999 +2015-11-16,5115.199999999999 +2015-11-17,5111.199999999999 +2015-11-18,5039.949999999999 +2015-11-19,5060.199999999999 +2015-11-20,5010.449999999999 +2015-11-23,4921.199999999999 +2015-11-24,5038.699999999999 +2015-11-25,4978.199999999999 +2015-11-26,5067.199999999999 +2015-11-27,5004.449999999999 +2015-11-30,5015.949999999999 +2015-12-01,5060.449999999999 +2015-12-02,4990.449999999999 +2015-12-03,4983.949999999999 +2015-12-04,5039.449999999999 +2015-12-07,4984.199999999999 +2015-12-08,5015.449999999999 +2015-12-09,5007.949999999999 +2015-12-10,5017.449999999999 +2015-12-11,5131.449999999999 +2015-12-14,5098.449999999999 +2015-12-15,4991.949999999999 +2015-12-16,5037.949999999999 +2015-12-17,4976.449999999999 +2015-12-18,5117.449999999999 +2015-12-21,5168.949999999999 +2015-12-22,5092.949999999999 +2015-12-23,5149.449999999999 +2015-12-24,5123.449999999999 +2015-12-29,5160.949999999999 +2015-12-30,5167.199999999999 +2015-12-31,5136.699999999999 +2016-01-04,5041.199999999999 +2016-01-05,5075.449999999999 +2016-01-06,5050.449999999999 +2016-01-07,4953.949999999999 +2016-01-08,4914.449999999999 +2016-01-11,4815.199999999999 +2016-01-12,4779.449999999999 +2016-01-13,4819.949999999999 +2016-01-14,4844.199999999999 +2016-01-15,4758.949999999999 +2016-01-18,4805.199999999999 +2016-01-19,4836.949999999999 +2016-01-20,4787.949999999999 +2016-01-21,4861.949999999999 +2016-01-22,4876.949999999999 +2016-01-25,4848.699999999999 +2016-01-26,4972.449999999999 +2016-01-27,5023.699999999999 +2016-01-28,4963.699999999999 +2016-01-29,4994.449999999999 +2016-02-01,4993.699999999999 +2016-02-02,4982.199999999999 +2016-02-03,5067.949999999999 +2016-02-04,5120.199999999999 +2016-02-05,5062.699999999999 +2016-02-08,5043.449999999999 +2016-02-09,4942.699999999999 +2016-02-10,4878.199999999999 +2016-02-11,4878.949999999999 +2016-02-12,4933.199999999999 +2016-02-15,4995.199999999999 +2016-02-16,4989.699999999999 +2016-02-17,5021.699999999999 +2016-02-18,5008.449999999999 +2016-02-19,5055.949999999999 +2016-02-22,5130.199999999999 +2016-02-23,5079.949999999999 +2016-02-24,5077.949999999999 +2016-02-25,5037.699999999999 +2016-02-26,5142.949999999999 +2016-02-29,5131.699999999999 +2016-03-01,5152.949999999999 +2016-03-02,5226.199999999999 +2016-03-03,5291.699999999999 +2016-03-04,5464.199999999999 +2016-03-07,5435.699999999999 +2016-03-08,5304.199999999999 +2016-03-09,5370.949999999999 +2016-03-10,5326.199999999999 +2016-03-11,5408.199999999999 +2016-03-14,5384.699999999999 +2016-03-15,5388.199999999999 +2016-03-16,5375.699999999999 +2016-03-17,5511.699999999999 +2016-03-18,5484.699999999999 +2016-03-21,5504.699999999999 +2016-03-22,5507.199999999999 +2016-03-23,5392.199999999999 +2016-03-24,5389.199999999999 +2016-03-29,5333.699999999999 +2016-03-30,5317.699999999999 +2016-03-31,5292.199999999999 +2016-04-01,5279.199999999999 +2016-04-04,5203.699999999999 +2016-04-05,5218.199999999999 +2016-04-06,5229.199999999999 +2016-04-07,5092.699999999999 +2016-04-08,5091.699999999999 +2016-04-11,5105.199999999999 +2016-04-12,5209.949999999999 +2016-04-13,5273.199999999999 +2016-04-14,5275.199999999999 +2016-04-15,5252.199999999999 +2016-04-18,5272.199999999999 +2016-04-19,5381.199999999999 +2016-04-20,5426.199999999999 +2016-04-21,5444.199999999999 +2016-04-22,5479.699999999999 +2016-04-25,5444.449999999999 +2016-04-26,5409.699999999999 +2016-04-27,5350.699999999999 +2016-04-28,5391.199999999999 +2016-04-29,5498.449999999999 +2016-05-03,5367.449999999999 +2016-05-04,5314.949999999999 +2016-05-05,5233.449999999999 +2016-05-06,5258.199999999999 +2016-05-09,5132.949999999999 +2016-05-10,5126.949999999999 +2016-05-11,5154.949999999999 +2016-05-12,5060.449999999999 +2016-05-13,5074.199999999999 +2016-05-16,5090.699999999999 +2016-05-17,5103.449999999999 +2016-05-18,5061.699999999999 +2016-05-19,5029.699999999999 +2016-05-20,5026.949999999999 +2016-05-23,5010.949999999999 +2016-05-24,5051.199999999999 +2016-05-25,5104.199999999999 +2016-05-26,5111.199999999999 +2016-05-27,5145.949999999999 +2016-05-31,5121.449999999999 +2016-06-01,5067.449999999999 +2016-06-02,5058.199999999999 +2016-06-03,5138.199999999999 +2016-06-06,5137.449999999999 +2016-06-07,5016.449999999999 +2016-06-08,5026.699999999999 +2016-06-09,4961.949999999999 +2016-06-10,4956.949999999999 +2016-06-13,5003.949999999999 +2016-06-14,4957.449999999999 +2016-06-15,5087.199999999999 +2016-06-16,4985.449999999999 +2016-06-17,5001.949999999999 +2016-06-20,5093.699999999999 +2016-06-21,5118.949999999999 +2016-06-22,5151.949999999999 +2016-06-23,5232.949999999999 +2016-06-24,5148.949999999999 +2016-06-27,5158.949999999999 +2016-06-28,5267.949999999999 +2016-06-29,5288.199999999999 +2016-06-30,5295.449999999999 +2016-07-01,5358.949999999999 +2016-07-04,5340.199999999999 +2016-07-05,5262.449999999999 +2016-07-06,5195.449999999999 +2016-07-07,5131.949999999999 +2016-07-08,5154.699999999999 +2016-07-11,5191.449999999999 +2016-07-12,5310.699999999999 +2016-07-13,5380.449999999999 +2016-07-14,5383.199999999999 +2016-07-15,5360.449999999999 +2016-07-18,5381.449999999999 +2016-07-19,5426.449999999999 +2016-07-20,5410.699999999999 +2016-07-21,5420.949999999999 +2016-07-22,5365.199999999999 +2016-07-25,5342.699999999999 +2016-07-26,5373.199999999999 +2016-07-27,5292.199999999999 +2016-07-28,5338.449999999999 +2016-07-29,5367.449999999999 +2016-08-01,5322.199999999999 +2016-08-02,5332.449999999999 +2016-08-03,5314.199999999999 +2016-08-04,5269.449999999999 +2016-08-05,5227.699999999999 +2016-08-08,5247.949999999999 +2016-08-09,5216.699999999999 +2016-08-10,5258.949999999999 +2016-08-11,5284.449999999999 +2016-08-12,5196.949999999999 +2016-08-15,5203.949999999999 +2016-08-16,5248.199999999999 +2016-08-17,5210.949999999999 +2016-08-18,5245.199999999999 +2016-08-19,5234.949999999999 +2016-08-22,5184.699999999999 +2016-08-23,5144.699999999999 +2016-08-24,5067.449999999999 +2016-08-25,5062.199999999999 +2016-08-26,5050.199999999999 +2016-08-30,5041.699999999999 +2016-08-31,5052.199999999999 +2016-09-01,5064.699999999999 +2016-09-02,5061.699999999999 +2016-09-05,5059.949999999999 +2016-09-06,5053.449999999999 +2016-09-07,5083.449999999999 +2016-09-08,5097.449999999999 +2016-09-09,5065.949999999999 +2016-09-12,5080.699999999999 +2016-09-13,5083.949999999999 +2016-09-14,5205.449999999999 +2016-09-15,5214.199999999999 +2016-09-16,5221.199999999999 +2016-09-19,5208.199999999999 +2016-09-20,5223.949999999999 +2016-09-21,5193.699999999999 +2016-09-22,5285.699999999999 +2016-09-23,5286.449999999999 +2016-09-26,5272.949999999999 +2016-09-27,5220.199999999999 +2016-09-28,5251.449999999999 +2016-09-29,5274.199999999999 +2016-09-30,5296.949999999999 +2016-10-03,5248.949999999999 +2016-10-04,5234.199999999999 +2016-10-05,5228.449999999999 +2016-10-06,5184.949999999999 +2016-10-07,5205.949999999999 +2016-10-10,5275.699999999999 +2016-10-11,5239.199999999999 +2016-10-12,5240.699999999999 +2016-10-13,5138.699999999999 +2016-10-14,5101.449999999999 +2016-10-17,5100.449999999999 +2016-10-18,5106.199999999999 +2016-10-19,5096.699999999999 +2016-10-20,5077.699999999999 +2016-10-21,5060.199999999999 +2016-10-24,5062.949999999999 +2016-10-25,5160.449999999999 +2016-10-26,5166.949999999999 +2016-10-27,5216.699999999999 +2016-10-28,5269.449999999999 +2016-10-31,5278.949999999999 +2016-11-01,5346.199999999999 +2016-11-02,5346.449999999999 +2016-11-03,5386.199999999999 +2016-11-04,5416.949999999999 +2016-11-07,5522.449999999999 +2016-11-08,5660.949999999999 +2016-11-09,5838.949999999999 +2016-11-10,6026.449999999999 +2016-11-11,5974.949999999999 +2016-11-14,5983.199999999999 +2016-11-15,5949.449999999999 +2016-11-16,5857.949999999999 +2016-11-17,5919.199999999999 +2016-11-18,5847.449999999999 +2016-11-21,5982.949999999999 +2016-11-22,6035.949999999999 +2016-11-23,6162.449999999999 +2016-11-24,6289.699999999999 +2016-11-25,6299.449999999999 +2016-11-28,6300.699999999999 +2016-11-29,6124.699999999999 +2016-11-30,6245.699999999999 +2016-12-01,6212.699999999999 +2016-12-02,6181.449999999999 +2016-12-05,6370.699999999999 +2016-12-06,6304.199999999999 +2016-12-07,6205.199999999999 +2016-12-08,6202.199999999999 +2016-12-09,6245.699999999999 +2016-12-12,6186.699999999999 +2016-12-13,6108.949999999999 +2016-12-14,6141.449999999999 +2016-12-15,6151.449999999999 +2016-12-16,6055.949999999999 +2016-12-19,5915.449999999999 +2016-12-20,5921.449999999999 +2016-12-21,5934.199999999999 +2016-12-22,5937.199999999999 +2016-12-23,5888.199999999999 +2016-12-28,5963.449999999999 +2016-12-29,5903.949999999999 +2016-12-30,5953.699999999999 +2017-01-03,5917.199999999999 +2017-01-04,6061.199999999999 +2017-01-05,5995.449999999999 +2017-01-06,6005.699999999999 +2017-01-09,6006.199999999999 +2017-01-10,6173.199999999999 +2017-01-11,6128.199999999999 +2017-01-12,6254.449999999999 +2017-01-13,6321.949999999999 +2017-01-16,6277.949999999999 +2017-01-17,6166.949999999999 +2017-01-18,6180.949999999999 +2017-01-19,6151.949999999999 +2017-01-20,6162.449999999999 +2017-01-23,6208.449999999999 +2017-01-24,6357.699999999999 +2017-01-25,6355.199999999999 +2017-01-26,6270.449999999999 +2017-01-27,6312.949999999999 +2017-01-30,6235.449999999999 +2017-01-31,6407.449999999999 +2017-02-01,6359.949999999999 +2017-02-02,6300.199999999999 +2017-02-03,6186.199999999999 +2017-02-06,6259.949999999999 +2017-02-07,6207.949999999999 +2017-02-08,6308.449999999999 +2017-02-09,6235.949999999999 +2017-02-10,6504.449999999999 +2017-02-13,6517.949999999999 +2017-02-14,6431.199999999999 +2017-02-15,6477.449999999999 +2017-02-16,6409.949999999999 +2017-02-17,6371.949999999999 +2017-02-20,6484.949999999999 +2017-02-21,6472.449999999999 +2017-02-22,6451.699999999999 +2017-02-23,6269.699999999999 +2017-02-24,6338.699999999999 +2017-02-27,6344.949999999999 +2017-02-28,6384.449999999999 +2017-03-01,6426.449999999999 +2017-03-02,6340.449999999999 +2017-03-03,6327.699999999999 +2017-03-06,6267.199999999999 +2017-03-07,6181.449999999999 +2017-03-08,6173.199999999999 +2017-03-09,6097.699999999999 +2017-03-10,6139.699999999999 +2017-03-13,6202.949999999999 +2017-03-14,6226.699999999999 +2017-03-15,6271.199999999999 +2017-03-16,6316.449999999999 +2017-03-17,6342.699999999999 +2017-03-20,6284.449999999999 +2017-03-21,6179.449999999999 +2017-03-22,6212.949999999999 +2017-03-23,6229.949999999999 +2017-03-24,6208.949999999999 +2017-03-27,6165.449999999999 +2017-03-28,6279.449999999999 +2017-03-29,6313.949999999999 +2017-03-30,6363.449999999999 +2017-03-31,6243.449999999999 +2017-04-03,6158.199999999999 +2017-04-04,6183.699999999999 +2017-04-05,6298.949999999999 +2017-04-06,6260.699999999999 +2017-04-07,6235.699999999999 +2017-04-10,6146.199999999999 +2017-04-11,6166.449999999999 +2017-04-12,6028.199999999999 +2017-04-13,6091.449999999999 +2017-04-18,5969.199999999999 +2017-04-19,5953.199999999999 +2017-04-20,6021.949999999999 +2017-04-21,6020.199999999999 +2017-04-24,6050.449999999999 +2017-04-25,6102.199999999999 +2017-04-26,6112.699999999999 +2017-04-27,6091.199999999999 +2017-04-28,6133.199999999999 +2017-05-02,6195.199999999999 +2017-05-03,5993.199999999999 +2017-05-04,5936.199999999999 +2017-05-05,5977.199999999999 +2017-05-08,5876.699999999999 +2017-05-09,5901.699999999999 +2017-05-10,5889.949999999999 +2017-05-11,5932.199999999999 +2017-05-12,5948.949999999999 +2017-05-15,6000.449999999999 +2017-05-16,5998.449999999999 +2017-05-17,6000.449999999999 +2017-05-18,5970.949999999999 +2017-05-19,6074.199999999999 +2017-05-22,6095.699999999999 +2017-05-23,6104.199999999999 +2017-05-24,6071.449999999999 +2017-05-25,6113.949999999999 +2017-05-26,6046.449999999999 +2017-05-30,6042.199999999999 +2017-05-31,6067.699999999999 +2017-06-01,6084.699999999999 +2017-06-02,6050.449999999999 +2017-06-05,6010.949999999999 +2017-06-06,5998.199999999999 +2017-06-07,6002.949999999999 +2017-06-08,6111.699999999999 +2017-06-09,6186.199999999999 +2017-06-12,6152.949999999999 +2017-06-13,6096.449999999999 +2017-06-14,6077.449999999999 +2017-06-15,6039.699999999999 +2017-06-16,6041.699999999999 +2017-06-19,6101.199999999999 +2017-06-20,6033.699999999999 +2017-06-21,6120.949999999999 +2017-06-22,6122.949999999999 +2017-06-23,6180.949999999999 +2017-06-26,6173.949999999999 +2017-06-27,6237.949999999999 +2017-06-28,6261.199999999999 +2017-06-29,6320.699999999999 +2017-06-30,6318.449999999999 +2017-07-03,6306.699999999999 +2017-07-04,6269.699999999999 +2017-07-05,6217.699999999999 +2017-07-06,6226.949999999999 +2017-07-07,6203.949999999999 +2017-07-10,6197.449999999999 +2017-07-11,6247.949999999999 +2017-07-12,6278.449999999999 +2017-07-13,6249.449999999999 +2017-07-14,6298.699999999999 +2017-07-17,6366.199999999999 +2017-07-18,6375.949999999999 +2017-07-19,6335.699999999999 +2017-07-20,6328.449999999999 +2017-07-21,6374.199999999999 +2017-07-24,6397.199999999999 +2017-07-25,6598.199999999999 +2017-07-26,6699.199999999999 +2017-07-27,6698.699999999999 +2017-07-28,6693.199999999999 +2017-07-31,6734.699999999999 +2017-08-01,6710.949999999999 +2017-08-02,6717.449999999999 +2017-08-03,6717.949999999999 +2017-08-04,6738.199999999999 +2017-08-07,6777.449999999999 +2017-08-08,6843.449999999999 +2017-08-09,6817.949999999999 +2017-08-10,6785.199999999999 +2017-08-11,6773.949999999999 +2017-08-14,6758.699999999999 +2017-08-15,6738.949999999999 +2017-08-16,6891.949999999999 +2017-08-17,6850.199999999999 +2017-08-18,6846.199999999999 +2017-08-21,6944.449999999999 +2017-08-22,6938.949999999999 +2017-08-23,6923.949999999999 +2017-08-24,7046.949999999999 +2017-08-25,7025.699999999999 +2017-08-29,7149.949999999999 +2017-08-30,7124.949999999999 +2017-08-31,7143.449999999999 +2017-09-01,7189.699999999999 +2017-09-04,7270.199999999999 +2017-09-05,7252.699999999999 +2017-09-06,7253.449999999999 +2017-09-07,7249.949999999999 +2017-09-08,7042.699999999999 +2017-09-11,7095.949999999999 +2017-09-12,7014.199999999999 +2017-09-13,6899.949999999999 +2017-09-14,6844.449999999999 +2017-09-15,6852.949999999999 +2017-09-18,6869.699999999999 +2017-09-19,6881.699999999999 +2017-09-20,6870.449999999999 +2017-09-21,6825.449999999999 +2017-09-22,6801.199999999999 +2017-09-25,6790.199999999999 +2017-09-26,6748.449999999999 +2017-09-27,6777.449999999999 +2017-09-28,6861.449999999999 +2017-09-29,6820.199999999999 +2017-10-02,6832.449999999999 +2017-10-03,6859.949999999999 +2017-10-04,6861.199999999999 +2017-10-05,7040.699999999999 +2017-10-06,7004.699999999999 +2017-10-09,7001.199999999999 +2017-10-10,7094.199999999999 +2017-10-11,7134.699999999999 +2017-10-12,7224.699999999999 +2017-10-13,7219.199999999999 +2017-10-16,7470.699999999999 +2017-10-17,7357.699999999999 +2017-10-18,7322.199999999999 +2017-10-19,7302.699999999999 +2017-10-20,7286.199999999999 +2017-10-23,7339.449999999999 +2017-10-24,7370.449999999999 +2017-10-25,7345.199999999999 +2017-10-26,7321.199999999999 +2017-10-27,7163.449999999999 +2017-10-30,7200.699999999999 +2017-10-31,7173.449999999999 +2017-11-01,7262.199999999999 +2017-11-02,7260.699999999999 +2017-11-03,7226.199999999999 +2017-11-06,7298.699999999999 +2017-11-07,7154.449999999999 +2017-11-08,7183.949999999999 +2017-11-09,7136.199999999999 +2017-11-10,7113.199999999999 +2017-11-13,7220.699999999999 +2017-11-14,7082.699999999999 +2017-11-15,7097.199999999999 +2017-11-16,7061.199999999999 +2017-11-17,7101.199999999999 +2017-11-20,7152.449999999999 +2017-11-21,7233.199999999999 +2017-11-22,7278.699999999999 +2017-11-23,7290.449999999999 +2017-11-24,7330.199999999999 +2017-11-27,7266.699999999999 +2017-11-28,7128.199999999999 +2017-11-29,7082.699999999999 +2017-11-30,7084.699999999999 +2017-12-01,7155.949999999999 +2017-12-04,7147.199999999999 +2017-12-05,6863.949999999999 +2017-12-06,6869.449999999999 +2017-12-07,6881.699999999999 +2017-12-08,6888.949999999999 +2017-12-11,6986.699999999999 +2017-12-12,6979.199999999999 +2017-12-13,7045.199999999999 +2017-12-14,7109.699999999999 +2017-12-15,7202.199999999999 +2017-12-18,7220.199999999999 +2017-12-19,7256.699999999999 +2017-12-20,7355.699999999999 +2017-12-21,7397.699999999999 +2017-12-22,7439.699999999999 +2017-12-27,7555.949999999999 +2017-12-28,7603.949999999999 +2017-12-29,7558.699999999999 +2018-01-02,7512.949999999999 +2018-01-03,7453.449999999999 +2018-01-04,7494.949999999999 +2018-01-05,7426.949999999999 +2018-01-08,7427.949999999999 +2018-01-09,7405.199999999999 +2018-01-10,7455.949999999999 +2018-01-11,7442.699999999999 +2018-01-12,7411.449999999999 +2018-01-15,7509.199999999999 +2018-01-16,7375.449999999999 +2018-01-17,7330.949999999999 +2018-01-18,7373.199999999999 +2018-01-19,7340.449999999999 +2018-01-22,7366.699999999999 +2018-01-23,7223.699999999999 +2018-01-24,7450.199999999999 +2018-01-25,7437.949999999999 +2018-01-26,7382.699999999999 +2018-01-29,7379.699999999999 +2018-01-30,7345.199999999999 +2018-01-31,7413.699999999999 +2018-02-01,7412.699999999999 +2018-02-02,7338.699999999999 +2018-02-05,7461.449999999999 +2018-02-06,7364.699999999999 +2018-02-07,7167.699999999999 +2018-02-08,7133.699999999999 +2018-02-09,7042.699999999999 +2018-02-12,7117.949999999999 +2018-02-13,7273.699999999999 +2018-02-14,7448.699999999999 +2018-02-15,7467.199999999999 +2018-02-16,7516.699999999999 +2018-02-19,7403.699999999999 +2018-02-20,7374.699999999999 +2018-02-21,7403.699999999999 +2018-02-22,7447.199999999999 +2018-02-23,7379.199999999999 +2018-02-26,7393.199999999999 +2018-02-27,7302.699999999999 +2018-02-28,7212.949999999999 +2018-03-01,7203.199999999999 +2018-03-02,7179.449999999999 +2018-03-05,7190.199999999999 +2018-03-06,7282.699999999999 +2018-03-07,7227.949999999999 +2018-03-08,7110.699999999999 +2018-03-09,7240.199999999999 +2018-03-12,7188.949999999999 +2018-03-13,7221.449999999999 +2018-03-14,7263.949999999999 +2018-03-15,7194.199999999999 +2018-03-16,7162.449999999999 +2018-03-19,7126.699999999999 +2018-03-20,7028.699999999999 +2018-03-21,7069.199999999999 +2018-03-22,6969.699999999999 +2018-03-23,6935.449999999999 +2018-03-26,6874.949999999999 +2018-03-27,6921.449999999999 +2018-03-28,6938.699999999999 +2018-03-29,6987.449999999999 +2018-04-03,7067.699999999999 +2018-04-04,6995.199999999999 +2018-04-05,7086.949999999999 +2018-04-06,7038.199999999999 +2018-04-09,7098.449999999999 +2018-04-10,7213.699999999999 +2018-04-11,7217.949999999999 +2018-04-12,7087.949999999999 +2018-04-13,7095.949999999999 +2018-04-16,7173.449999999999 +2018-04-17,7138.699999999999 +2018-04-18,7285.699999999999 +2018-04-19,7249.699999999999 +2018-04-20,7257.699999999999 +2018-04-23,7205.699999999999 +2018-04-24,7275.449999999999 +2018-04-25,7272.949999999999 +2018-04-26,7228.949999999999 +2018-04-27,7057.949999999999 +2018-04-30,7067.199999999999 +2018-05-01,7003.199999999999 +2018-05-02,7077.449999999999 +2018-05-03,7083.449999999999 +2018-05-04,7082.699999999999 +2018-05-08,6998.949999999999 +2018-05-09,7063.949999999999 +2018-05-10,7170.949999999999 +2018-05-11,7195.949999999999 +2018-05-14,7137.449999999999 +2018-05-15,7060.449999999999 +2018-05-16,7081.949999999999 +2018-05-17,7136.949999999999 +2018-05-18,7111.199999999999 +2018-05-21,7132.199999999999 +2018-05-22,7234.449999999999 +2018-05-23,7121.949999999999 +2018-05-24,7135.449999999999 +2018-05-25,7141.699999999999 +2018-05-29,7116.949999999999 +2018-05-30,7098.949999999999 +2018-05-31,7109.949999999999 +2018-06-01,7151.949999999999 +2018-06-04,7231.699999999999 +2018-06-05,7356.449999999999 +2018-06-06,7476.699999999999 +2018-06-07,7588.449999999999 +2018-06-08,7571.949999999999 +2018-06-11,7512.449999999999 +2018-06-12,7475.949999999999 +2018-06-13,7510.699999999999 +2018-06-14,7430.449999999999 +2018-06-15,7273.449999999999 +2018-06-18,7214.949999999999 +2018-06-19,7092.949999999999 +2018-06-20,7028.699999999999 +2018-06-21,7047.449999999999 +2018-06-22,7049.949999999999 +2018-06-25,7012.949999999999 +2018-06-26,6975.949999999999 +2018-06-27,6956.949999999999 +2018-06-28,6887.949999999999 +2018-06-29,6888.449999999999 +2018-07-02,6781.949999999999 +2018-07-03,6746.949999999999 +2018-07-04,6642.199999999999 +2018-07-05,6600.199999999999 +2018-07-06,6536.199999999999 +2018-07-09,6643.699999999999 +2018-07-10,6585.199999999999 +2018-07-11,6397.699999999999 +2018-07-12,6480.449999999999 +2018-07-13,6488.699999999999 +2018-07-16,6442.199999999999 +2018-07-17,6401.699999999999 +2018-07-18,6405.199999999999 +2018-07-19,6319.699999999999 +2018-07-20,6403.949999999999 +2018-07-23,6384.449999999999 +2018-07-24,6549.449999999999 +2018-07-25,6543.699999999999 +2018-07-26,6544.199999999999 +2018-07-27,6550.949999999999 +2018-07-30,6501.199999999999 +2018-07-31,6552.699999999999 +2018-08-01,6422.199999999999 +2018-08-02,6389.199999999999 +2018-08-03,6455.449999999999 +2018-08-06,6380.449999999999 +2018-08-07,6422.199999999999 +2018-08-08,6420.449999999999 +2018-08-09,6472.449999999999 +2018-08-10,6436.949999999999 +2018-08-13,6400.199999999999 +2018-08-14,6288.699999999999 +2018-08-15,6045.199999999999 +2018-08-16,6183.199999999999 +2018-08-17,6170.949999999999 +2018-08-20,6239.199999999999 +2018-08-21,6292.949999999999 +2018-08-22,6255.199999999999 +2018-08-23,6237.199999999999 +2018-08-24,6358.699999999999 +2018-08-28,6399.699999999999 +2018-08-29,6337.199999999999 +2018-08-30,6319.699999999999 +2018-08-31,6227.449999999999 +2018-09-03,6216.949999999999 +2018-09-04,6064.949999999999 +2018-09-05,6119.949999999999 +2018-09-06,6174.449999999999 +2018-09-07,6180.449999999999 +2018-09-10,6157.699999999999 +2018-09-11,6107.449999999999 +2018-09-12,6245.449999999999 +2018-09-13,6280.949999999999 +2018-09-14,6219.949999999999 +2018-09-17,6190.949999999999 +2018-09-18,6333.949999999999 +2018-09-19,6367.949999999999 +2018-09-20,6333.949999999999 +2018-09-21,6622.949999999999 +2018-09-24,6607.449999999999 +2018-09-25,6572.699999999999 +2018-09-26,6534.449999999999 +2018-09-27,6439.949999999999 +2018-09-28,6512.449999999999 +2018-10-01,6502.449999999999 +2018-10-02,6534.449999999999 +2018-10-03,6517.949999999999 +2018-10-04,6541.449999999999 +2018-10-05,6423.449999999999 +2018-10-08,6428.949999999999 +2018-10-09,6544.449999999999 +2018-10-10,6491.949999999999 +2018-10-11,6494.449999999999 +2018-10-12,6554.949999999999 +2018-10-15,6553.449999999999 +2018-10-16,6466.199999999999 +2018-10-17,6473.949999999999 +2018-10-18,6412.949999999999 +2018-10-19,6479.449999999999 +2018-10-22,6499.949999999999 +2018-10-23,6451.949999999999 +2018-10-24,6437.449999999999 +2018-10-25,6487.449999999999 +2018-10-26,6424.449999999999 +2018-10-29,6421.949999999999 +2018-10-30,6292.949999999999 +2018-10-31,6251.449999999999 +2018-11-01,6348.449999999999 +2018-11-02,6541.449999999999 +2018-11-05,6447.949999999999 +2018-11-06,6416.449999999999 +2018-11-07,6410.449999999999 +2018-11-08,6413.449999999999 +2018-11-09,6314.449999999999 +2018-11-12,6307.449999999999 +2018-11-13,6330.449999999999 +2018-11-14,6347.949999999999 +2018-11-15,6441.949999999999 +2018-11-16,6463.449999999999 +2018-11-19,6520.449999999999 +2018-11-20,6445.449999999999 +2018-11-21,6501.449999999999 +2018-11-22,6521.699999999999 +2018-11-23,6473.699999999999 +2018-11-26,6456.449999999999 +2018-11-27,6389.199999999999 +2018-11-28,6469.949999999999 +2018-11-29,6481.949999999999 +2018-11-30,6468.449999999999 +2018-12-03,6563.949999999999 +2018-12-04,6474.949999999999 +2018-12-05,6441.949999999999 +2018-12-06,6337.449999999999 +2018-12-07,6412.449999999999 +2018-12-10,6354.449999999999 +2018-12-11,6435.449999999999 +2018-12-12,6405.699999999999 +2018-12-13,6419.949999999999 +2018-12-14,6394.199999999999 +2018-12-17,6382.449999999999 +2018-12-18,6229.699999999999 +2018-12-19,6277.949999999999 +2018-12-20,6264.449999999999 +2018-12-21,6256.449999999999 +2018-12-24,6220.199999999999 +2018-12-27,6252.449999999999 +2018-12-28,6266.449999999999 +2018-12-31,6232.199999999999 +2019-01-02,6103.949999999999 +2019-01-03,5997.699999999999 +2019-01-04,6179.449999999999 +2019-01-07,6183.199999999999 +2019-01-08,6164.449999999999 +2019-01-09,6215.699999999999 +2019-01-10,6186.449999999999 +2019-01-11,6198.699999999999 +2019-01-14,6151.449999999999 +2019-01-15,6174.449999999999 +2019-01-16,6225.449999999999 +2019-01-17,6248.949999999999 +2019-01-18,6312.949999999999 +2019-01-21,6237.949999999999 +2019-01-22,6190.949999999999 +2019-01-23,6206.199999999999 +2019-01-24,6177.449999999999 +2019-01-25,6315.449999999999 +2019-01-28,6259.449999999999 +2019-01-29,6310.949999999999 +2019-01-30,6397.449999999999 +2019-01-31,6429.949999999999 +2019-02-01,6398.449999999999 +2019-02-04,6427.449999999999 +2019-02-05,6490.449999999999 +2019-02-06,6536.449999999999 +2019-02-07,6503.449999999999 +2019-02-08,6466.699999999999 +2019-02-11,6406.449999999999 +2019-02-12,6362.449999999999 +2019-02-13,6383.449999999999 +2019-02-14,6395.199999999999 +2019-02-15,6445.949999999999 +2019-02-18,6541.449999999999 +2019-02-19,6582.949999999999 +2019-02-20,6670.949999999999 +2019-02-21,6644.949999999999 +2019-02-22,6747.949999999999 +2019-02-25,6748.449999999999 +2019-02-26,6758.449999999999 +2019-02-27,6773.449999999999 +2019-02-28,6775.449999999999 +2019-03-01,6744.949999999999 +2019-03-04,6674.449999999999 +2019-03-05,6743.449999999999 +2019-03-06,6730.449999999999 +2019-03-07,6685.949999999999 +2019-03-08,6656.949999999999 +2019-03-11,6668.449999999999 +2019-03-12,6732.949999999999 +2019-03-13,6734.449999999999 +2019-03-14,6663.449999999999 +2019-03-15,6692.449999999999 +2019-03-18,6686.949999999999 +2019-03-19,6720.949999999999 +2019-03-20,6722.949999999999 +2019-03-21,6685.449999999999 +2019-03-22,6574.949999999999 +2019-03-25,6600.949999999999 +2019-03-26,6596.449999999999 +2019-03-27,6598.949999999999 +2019-03-28,6625.949999999999 +2019-03-29,6749.449999999999 +2019-04-01,6731.949999999999 +2019-04-02,6686.449999999999 +2019-04-03,6752.449999999999 +2019-04-04,6710.699999999999 +2019-04-05,6659.449999999999 +2019-04-08,6731.949999999999 +2019-04-09,6744.699999999999 +2019-04-10,6719.949999999999 +2019-04-11,6663.449999999999 +2019-04-12,6739.449999999999 +2019-04-15,6732.449999999999 +2019-04-16,6748.449999999999 +2019-04-17,6810.949999999999 +2019-04-18,6732.699999999999 +2019-04-23,6663.199999999999 +2019-04-24,6707.199999999999 +2019-04-25,6621.949999999999 +2019-04-26,6658.199999999999 +2019-04-29,6653.449999999999 +2019-04-30,6674.449999999999 +2019-05-01,6487.199999999999 +2019-05-02,6417.449999999999 +2019-05-03,6486.199999999999 +2019-05-07,6427.699999999999 +2019-05-08,6395.949999999999 +2019-05-09,6350.449999999999 +2019-05-10,6373.449999999999 +2019-05-13,6258.949999999999 +2019-05-14,6273.949999999999 +2019-05-15,6333.949999999999 +2019-05-16,6349.949999999999 +2019-05-17,6305.949999999999 +2019-05-20,6278.449999999999 +2019-05-21,6244.699999999999 +2019-05-22,6177.949999999999 +2019-05-23,6175.949999999999 +2019-05-24,6205.449999999999 +2019-05-28,6211.449999999999 +2019-05-29,6131.949999999999 +2019-05-30,6098.949999999999 +2019-05-31,6080.949999999999 +2019-06-03,6091.949999999999 +2019-06-04,6127.949999999999 +2019-06-05,6055.449999999999 +2019-06-06,6056.449999999999 +2019-06-07,6046.699999999999 +2019-06-10,6121.949999999999 +2019-06-11,6122.449999999999 +2019-06-12,6097.699999999999 +2019-06-13,6103.449999999999 +2019-06-14,6067.449999999999 +2019-06-17,6090.949999999999 +2019-06-18,6196.449999999999 +2019-06-19,6168.449999999999 +2019-06-20,6225.199999999999 +2019-06-21,6222.199999999999 +2019-06-24,6209.449999999999 +2019-06-25,6294.199999999999 +2019-06-26,6239.699999999999 +2019-06-27,6239.449999999999 +2019-06-28,6244.949999999999 +2019-07-01,6201.949999999999 +2019-07-02,6132.949999999999 +2019-07-03,6164.699999999999 +2019-07-04,6165.949999999999 +2019-07-05,6147.199999999999 +2019-07-08,6134.449999999999 +2019-07-09,6063.949999999999 +2019-07-10,6182.449999999999 +2019-07-11,6197.449999999999 +2019-07-12,6177.699999999999 +2019-07-15,6226.199999999999 +2019-07-16,6255.449999999999 +2019-07-17,6225.699999999999 +2019-07-18,6229.949999999999 +2019-07-19,6313.449999999999 +2019-07-22,6262.949999999999 +2019-07-23,6213.949999999999 +2019-07-24,6244.949999999999 +2019-07-25,6251.949999999999 +2019-07-26,6207.199999999999 +2019-07-29,6262.949999999999 +2019-07-30,6191.449999999999 +2019-07-31,6169.199999999999 +2019-08-01,6140.449999999999 +2019-08-02,5967.949999999999 +2019-08-05,5922.949999999999 +2019-08-06,5920.199999999999 +2019-08-07,5942.699999999999 +2019-08-08,6035.199999999999 +2019-08-09,5992.949999999999 +2019-08-12,5979.699999999999 +2019-08-13,6066.949999999999 +2019-08-14,6003.699999999999 +2019-08-15,5989.699999999999 +2019-08-16,5982.199999999999 +2019-08-19,6012.449999999999 +2019-08-20,5948.949999999999 +2019-08-21,5972.449999999999 +2019-08-22,5923.699999999999 +2019-08-23,5873.949999999999 +2019-08-27,5922.949999999999 +2019-08-28,5933.449999999999 +2019-08-29,5970.449999999999 +2019-08-30,5917.199999999999 +2019-09-02,5859.199999999999 +2019-09-03,5847.699999999999 +2019-09-04,5986.199999999999 +2019-09-05,6083.699999999999 +2019-09-06,6071.199999999999 +2019-09-09,6052.449999999999 +2019-09-10,6062.199999999999 +2019-09-11,6008.449999999999 +2019-09-12,6069.449999999999 +2019-09-13,6212.199999999999 +2019-09-16,6105.699999999999 +2019-09-17,6055.699999999999 +2019-09-18,6049.199999999999 +2019-09-19,6025.199999999999 +2019-09-20,6035.199999999999 +2019-09-23,6013.949999999999 +2019-09-24,6017.449999999999 +2019-09-25,6022.199999999999 +2019-09-26,5956.699999999999 +2019-09-27,6000.699999999999 +2019-09-30,5958.199999999999 +2019-10-01,5917.699999999999 +2019-10-02,5907.949999999999 +2019-10-03,5892.199999999999 +2019-10-04,5871.949999999999 +2019-10-07,5950.449999999999 +2019-10-08,5904.199999999999 +2019-10-09,5912.949999999999 +2019-10-10,6009.449999999999 +2019-10-11,6025.199999999999 +2019-10-14,6047.949999999999 +2019-10-15,6002.699999999999 +2019-10-16,5961.199999999999 +2019-10-17,5970.949999999999 +2019-10-18,6038.699999999999 +2019-10-21,6059.449999999999 +2019-10-22,6048.449999999999 +2019-10-23,6113.449999999999 +2019-10-24,6112.949999999999 +2019-10-25,6156.949999999999 +2019-10-28,6137.949999999999 +2019-10-29,6157.949999999999 +2019-10-30,6136.449999999999 +2019-10-31,6022.699999999999 +2019-11-01,6075.949999999999 +2019-11-04,6102.949999999999 +2019-11-05,6165.949999999999 +2019-11-06,6133.949999999999 +2019-11-07,6202.699999999999 +2019-11-08,6150.949999999999 +2019-11-11,6102.699999999999 +2019-11-12,6092.699999999999 +2019-11-13,6058.699999999999 +2019-11-14,6035.449999999999 +2019-11-15,6072.199999999999 +2019-11-18,6052.949999999999 +2019-11-19,6098.699999999999 +2019-11-20,6101.949999999999 +2019-11-21,6055.949999999999 +2019-11-22,6082.699999999999 +2019-11-25,6095.199999999999 +2019-11-26,6150.199999999999 +2019-11-27,6169.949999999999 +2019-11-28,6115.199999999999 +2019-11-29,6086.699999999999 +2019-12-02,6104.949999999999 +2019-12-03,6035.699999999999 +2019-12-04,6104.949999999999 +2019-12-05,6107.199999999999 +2019-12-06,6209.199999999999 +2019-12-09,6293.949999999999 +2019-12-10,6319.199999999999 +2019-12-11,6374.949999999999 +2019-12-12,6374.199999999999 +2019-12-13,6347.949999999999 +2019-12-16,6416.949999999999 +2019-12-17,6417.199999999999 +2019-12-18,6391.449999999999 +2019-12-19,6435.449999999999 +2019-12-20,6395.199999999999 +2019-12-23,6408.949999999999 +2019-12-24,6433.949999999999 +2019-12-27,6432.199999999999 +2019-12-30,6438.199999999999 +2019-12-31,6391.449999999999 +2020-01-02,6403.699999999999 +2020-01-03,6344.199999999999 +2020-01-06,6352.199999999999 +2020-01-07,6362.699999999999 +2020-01-08,6390.449999999999 +2020-01-09,6391.699999999999 +2020-01-10,6409.949999999999 +2020-01-13,6500.949999999999 +2020-01-14,6512.449999999999 +2020-01-15,6497.199999999999 +2020-01-16,6490.699999999999 +2020-01-17,6486.199999999999 +2020-01-20,6472.199999999999 +2020-01-21,6371.449999999999 +2020-01-22,6316.949999999999 +2020-01-23,6195.699999999999 +2020-01-24,6136.699999999999 +2020-01-27,5951.699999999999 +2020-01-28,5912.449999999999 +2020-01-29,5850.199999999999 +2020-01-30,5799.199999999999 +2020-01-31,5778.199999999999 +2020-02-03,5734.449999999999 +2020-02-04,5826.449999999999 +2020-02-05,5931.699999999999 +2020-02-06,5944.949999999999 +2020-02-07,5871.949999999999 +2020-02-10,5876.199999999999 +2020-02-11,5954.449999999999 +2020-02-12,5973.449999999999 +2020-02-13,5998.949999999999 +2020-02-14,5968.949999999999 +2020-02-17,6021.199999999999 +2020-02-18,5981.199999999999 +2020-02-19,5979.199999999999 +2020-02-20,5937.949999999999 +2020-02-21,5976.449999999999 +2020-02-24,5898.199999999999 +2020-02-25,5894.949999999999 +2020-02-26,5880.199999999999 +2020-02-27,5829.199999999999 +2020-02-28,5847.949999999999 +2020-03-02,5910.949999999999 +2020-03-03,5875.949999999999 +2020-03-04,5892.699999999999 +2020-03-05,5882.199999999999 +2020-03-06,5815.199999999999 +2020-03-09,5741.699999999999 +2020-03-10,5772.449999999999 +2020-03-11,5735.699999999999 +2020-03-12,5645.699999999999 +2020-03-13,5665.699999999999 +2020-03-16,5495.199999999999 +2020-03-17,5349.199999999999 +2020-03-18,4949.449999999999 +2020-03-19,5031.449999999999 +2020-03-20,5018.449999999999 +2020-03-23,4837.449999999999 +2020-03-24,5024.199999999999 +2020-03-25,5064.5999999999985 +2020-03-26,5011.199999999999 +2020-03-27,4998.699999999999 +2020-03-30,4975.699999999999 +2020-03-31,5156.699999999999 +2020-04-01,5005.199999999999 +2020-04-02,5100.949999999999 +2020-04-03,5043.449999999999 +2020-04-06,5087.449999999999 +2020-04-07,5242.199999999999 +2020-04-08,5203.449999999999 +2020-04-09,5220.449999999999 +2020-04-14,5363.449999999999 +2020-04-15,5311.699999999999 +2020-04-16,5341.949999999999 +2020-04-17,5413.199999999999 +2020-04-20,5382.699999999999 +2020-04-21,5225.949999999999 +2020-04-22,5331.449999999999 +2020-04-23,5358.449999999999 +2020-04-24,5339.199999999999 +2020-04-27,5394.949999999999 +2020-04-28,5419.949999999999 +2020-04-29,5457.699999999999 +2020-04-30,5384.949999999999 +2020-05-01,5305.199999999999 +2020-05-04,5317.199999999999 +2020-05-05,5350.449999999999 +2020-05-06,5389.199999999999 +2020-05-07,5464.949999999999 +2020-05-11,5446.699999999999 +2020-05-12,5447.449999999999 +2020-05-13,5413.449999999999 +2020-05-14,5390.949999999999 +2020-05-15,5370.449999999999 +2020-05-18,5507.449999999999 +2020-05-19,5545.449999999999 +2020-05-20,5635.699999999999 +2020-05-21,5582.699999999999 +2020-05-22,5479.749999999999 +2020-05-26,5549.449999999999 +2020-05-27,5446.449999999999 +2020-05-28,5520.199999999999 +2020-05-29,5564.699999999999 +2020-06-01,5670.449999999999 +2020-06-02,5714.699999999999 +2020-06-03,5709.949999999999 +2020-06-04,5718.949999999999 +2020-06-05,5876.449999999999 +2020-06-08,5885.199999999999 +2020-06-09,5958.949999999999 +2020-06-10,6091.449999999999 +2020-06-11,5948.199999999999 +2020-06-12,5967.949999999999 +2020-06-15,5888.699999999999 +2020-06-16,5910.199999999999 +2020-06-17,5952.949999999999 +2020-06-18,5990.949999999999 +2020-06-19,6035.699999999999 +2020-06-22,6066.199999999999 +2020-06-23,6091.699999999999 +2020-06-24,6053.949999999999 +2020-06-25,6080.449999999999 +2020-06-26,6148.199999999999 +2020-06-29,6148.949999999999 +2020-06-30,6202.449999999999 +2020-07-01,6247.449999999999 +2020-07-02,6259.199999999999 +2020-07-03,6203.949999999999 +2020-07-06,6317.199999999999 +2020-07-07,6374.449999999999 +2020-07-08,6418.699999999999 +2020-07-09,6485.699999999999 +2020-07-10,6598.699999999999 +2020-07-13,6756.699999999999 +2020-07-14,6680.699999999999 +2020-07-15,6567.699999999999 +2020-07-16,6621.199999999999 +2020-07-17,6634.199999999999 +2020-07-20,6672.949999999999 +2020-07-21,6720.449999999999 +2020-07-22,6674.699999999999 +2020-07-23,6735.199999999999 +2020-07-24,6603.199999999999 +2020-07-27,6604.949999999999 +2020-07-28,6663.699999999999 +2020-07-29,6659.699999999999 +2020-07-30,6616.449999999999 +2020-07-31,6598.949999999999 +2020-08-03,6675.949999999999 +2020-08-04,6638.199999999999 +2020-08-05,6679.199999999999 +2020-08-06,6662.449999999999 +2020-08-07,6489.949999999999 +2020-08-10,6578.449999999999 +2020-08-11,6567.699999999999 +2020-08-12,6614.699999999999 +2020-08-13,6438.699999999999 +2020-08-14,6549.949999999999 +2020-08-17,6628.699999999999 +2020-08-18,6752.699999999999 +2020-08-19,6873.199999999999 +2020-08-20,6790.949999999999 +2020-08-21,6679.699999999999 +2020-08-24,6703.699999999999 +2020-08-25,6716.449999999999 +2020-08-26,6782.699999999999 +2020-08-27,6809.699999999999 +2020-08-28,6856.699999999999 +2020-09-01,6877.449999999999 +2020-09-02,6885.699999999999 +2020-09-03,6751.949999999999 +2020-09-04,6899.199999999999 +2020-09-07,6978.699999999999 +2020-09-08,6857.199999999999 +2020-09-09,6923.449999999999 +2020-09-10,6857.949999999999 +2020-09-11,6929.199999999999 +2020-09-14,6986.199999999999 +2020-09-15,6952.199999999999 +2020-09-16,6969.449999999999 +2020-09-17,6976.949999999999 +2020-09-18,7011.449999999999 +2020-09-21,6889.699999999999 +2020-09-22,6978.699999999999 +2020-09-23,6798.299999999999 +2020-09-24,6714.949999999999 +2020-09-25,6734.749999999999 +2020-09-28,6759.199999999999 +2020-09-29,6769.699999999999 +2020-09-30,6863.199999999999 +2020-10-01,6572.199999999999 +2020-10-02,6740.949999999999 +2020-10-05,6712.949999999999 +2020-10-06,6713.699999999999 +2020-10-07,6863.449999999999 +2020-10-08,6868.699999999999 +2020-10-09,6952.199999999999 +2020-10-12,6924.949999999999 +2020-10-13,6879.199999999999 +2020-10-14,6901.449999999999 +2020-10-15,6935.449999999999 +2020-10-16,6926.199999999999 +2020-10-19,6962.699999999999 +2020-10-20,7082.949999999999 +2020-10-21,7178.949999999999 +2020-10-22,7107.699999999999 +2020-10-23,7052.199999999999 +2020-10-26,6963.699999999999 +2020-10-27,6981.199999999999 +2020-10-28,6931.199999999999 +2020-10-29,6912.699999999999 +2020-10-30,6901.449999999999 +2020-11-02,6944.699999999999 +2020-11-03,6998.699999999999 +2020-11-04,7019.949999999999 +2020-11-05,7034.449999999999 +2020-11-06,7128.199999999999 +2020-11-09,7097.199999999999 +2020-11-10,7112.449999999999 +2020-11-11,7065.199999999999 +2020-11-12,7114.449999999999 +2020-11-13,7162.949999999999 +2020-11-16,7288.449999999999 +2020-11-17,7247.449999999999 +2020-11-18,7270.199999999999 +2020-11-19,7274.949999999999 +2020-11-20,7459.949999999999 +2020-11-23,7359.199999999999 +2020-11-24,7475.449999999999 +2020-11-25,7481.699999999999 +2020-11-26,7584.199999999999 +2020-11-27,7682.449999999999 +2020-11-30,7762.449999999999 +2020-12-01,7876.199999999999 +2020-12-02,7854.199999999999 +2020-12-03,7855.199999999999 +2020-12-04,7940.199999999999 +2020-12-07,7888.449999999999 +2020-12-08,7876.199999999999 +2020-12-09,7900.449999999999 +2020-12-10,8055.699999999999 +2020-12-11,7949.699999999999 +2020-12-14,7927.199999999999 +2020-12-15,7959.199999999999 +2020-12-16,8012.199999999999 +2020-12-17,8096.449999999999 +2020-12-18,8164.199999999999 +2020-12-21,8024.499999999999 +2020-12-22,7924.249999999999 +2020-12-23,8023.699999999999 +2020-12-24,7967.449999999999 +2020-12-29,8039.949999999999 +2020-12-30,8025.449999999999 +2020-12-31,7942.449999999999 +2021-01-04,8034.949999999999 +2021-01-05,8177.199999999999 +2021-01-06,8212.699999999999 +2021-01-07,8352.199999999999 +2021-01-08,8303.199999999999 +2021-01-11,8036.449999999999 +2021-01-12,8149.699999999999 +2021-01-13,8182.949999999999 +2021-01-14,8223.699999999999 +2021-01-15,8123.699999999999 +2021-01-18,8146.699999999999 +2021-01-19,8129.699999999999 +2021-01-20,8220.199999999999 +2021-01-21,8197.449999999999 +2021-01-22,8176.699999999999 +2021-01-25,8147.449999999999 +2021-01-26,8187.449999999999 +2021-01-27,8002.949999999999 +2021-01-28,8054.449999999999 +2021-01-29,8035.449999999999 +2021-02-01,7977.449999999999 +2021-02-02,7955.949999999999 +2021-02-03,8021.449999999999 +2021-02-04,8001.949999999999 +2021-02-05,8092.449999999999 +2021-02-08,8217.699999999999 +2021-02-09,8327.699999999999 +2021-02-10,8478.699999999999 +2021-02-11,8460.199999999999 +2021-02-12,8513.949999999999 +2021-02-15,8576.949999999999 +2021-02-16,8587.449999999999 +2021-02-17,8570.699999999999 +2021-02-18,8734.699999999999 +2021-02-19,9093.699999999999 +2021-02-22,9283.449999999999 +2021-02-23,9391.949999999999 +2021-02-24,9495.949999999999 +2021-02-25,9598.699999999999 +2021-02-26,9262.199999999999 +2021-03-01,9228.949999999999 +2021-03-02,9357.199999999999 +2021-03-03,9286.699999999999 +2021-03-04,9091.699999999999 +2021-03-05,9079.699999999999 +2021-03-08,9184.949999999999 +2021-03-09,8965.449999999999 +2021-03-10,9046.949999999999 +2021-03-11,9242.699999999999 +2021-03-12,9270.949999999999 +2021-03-15,9333.449999999999 +2021-03-16,9147.449999999999 +2021-03-17,9257.199999999999 +2021-03-18,9248.949999999999 +2021-03-19,9251.699999999999 +2021-03-22,9301.199999999999 +2021-03-23,9169.949999999999 +2021-03-24,9165.699999999999 +2021-03-25,8969.449999999999 +2021-03-26,9151.949999999999 +2021-03-29,9054.199999999999 +2021-03-30,8960.449999999999 +2021-03-31,8971.949999999999 +2021-04-01,8976.949999999999 +2021-04-06,9234.699999999999 +2021-04-07,9101.699999999999 +2021-04-08,9194.449999999999 +2021-04-09,9112.199999999999 +2021-04-12,9046.449999999999 +2021-04-13,9084.949999999999 +2021-04-14,9260.449999999999 +2021-04-15,9470.949999999999 +2021-04-16,9398.449999999999 +2021-04-19,9562.949999999999 +2021-04-20,9507.949999999999 +2021-04-21,9633.199999999999 +2021-04-22,9591.199999999999 +2021-04-23,9742.949999999999 +2021-04-26,9941.449999999999 +2021-04-27,10042.699999999999 +2021-04-28,10064.949999999999 +2021-04-29,10073.949999999999 +2021-04-30,10012.949999999999 +2021-05-04,10153.699999999999 +2021-05-05,10137.199999999999 +2021-05-06,10281.199999999999 +2021-05-07,10605.199999999999 +2021-05-10,10569.199999999999 +2021-05-11,10646.699999999999 +2021-05-12,10632.199999999999 +2021-05-13,10526.449999999999 +2021-05-14,10420.699999999999 +2021-05-17,10552.449999999999 +2021-05-18,10584.949999999999 +2021-05-19,10185.699999999999 +2021-05-20,10234.699999999999 +2021-05-21,10069.199999999999 +2021-05-24,10131.449999999999 +2021-05-25,10102.699999999999 +2021-05-26,10163.699999999999 +2021-05-27,10405.599999999999 +2021-05-28,10443.949999999999 +2021-06-01,10429.699999999999 +2021-06-02,10331.199999999999 +2021-06-03,9970.199999999999 +2021-06-04,10137.949999999999 +2021-06-07,10081.699999999999 +2021-06-08,10144.199999999999 +2021-06-09,10158.199999999999 +2021-06-10,10068.699999999999 +2021-06-11,10181.699999999999 +2021-06-14,10147.449999999999 +2021-06-15,9746.199999999999 +2021-06-16,9846.199999999999 +2021-06-17,9495.699999999999 +2021-06-18,9326.449999999999 +2021-06-21,9360.949999999999 +2021-06-22,9481.949999999999 +2021-06-23,9660.699999999999 +2021-06-24,9597.449999999999 +2021-06-25,9593.099999999999 +2021-06-28,9565.949999999999 +2021-06-29,9514.949999999999 +2021-06-30,9555.449999999999 +2021-07-01,9497.449999999999 +2021-07-02,9550.949999999999 +2021-07-05,9684.15 +2021-07-06,9483.939999999999 +2021-07-07,9624.999999999998 +2021-07-08,9491.949999999999 +2021-07-09,9687.699999999999 +2021-07-12,9576.199999999999 +2021-07-13,9578.449999999999 +2021-07-14,9507.449999999999 +2021-07-15,9652.449999999999 +2021-07-16,9592.199999999999 +2021-07-19,9387.949999999999 +2021-07-20,9502.949999999999 +2021-07-21,9516.449999999999 +2021-07-22,9612.449999999999 +2021-07-23,9687.699999999999 +2021-07-26,9982.449999999999 +2021-07-27,9929.699999999999 +2021-07-28,9854.449999999999 +2021-07-29,9990.449999999999 +2021-07-30,9893.199999999999 +2021-08-02,9864.9 +2021-08-03,9704.699999999999 +2021-08-04,9628.699999999999 +2021-08-05,9653.46 +2021-08-06,9629.699999999999 +2021-08-09,9528.949999999999 +2021-08-10,9680.699999999999 +2021-08-11,9670.949999999999 +2021-08-12,9625.199999999999 +2021-08-13,9727.449999999999 +2021-08-16,9597.699999999999 +2021-08-17,9406.949999999999 +2021-08-18,9204.699999999999 +2021-08-19,9060.449999999999 +2021-08-20,9206.199999999999 +2021-08-23,9448.699999999999 +2021-08-24,9540.699999999999 +2021-08-25,9522.699999999999 +2021-08-26,9469.199999999999 +2021-08-27,9578.699999999999 +2021-08-31,9690.199999999999 +2021-09-01,9503.449999999999 +2021-09-02,9541.699999999999 +2021-09-03,9595.699999999999 +2021-09-06,9615.449999999999 +2021-09-07,9513.849999999999 +2021-09-08,9410.949999999999 +2021-09-09,9549.199999999999 +2021-09-10,9858.199999999999 +2021-09-13,9725.449999999999 +2021-09-14,9604.699999999999 +2021-09-15,9789.949999999999 +2021-09-16,9529.699999999999 +2021-09-17,9477.199999999999 +2021-09-20,9199.949999999999 +2021-09-21,9142.699999999999 +2021-09-22,9458.949999999999 +2021-09-23,9446.199999999999 +2021-09-24,9505.449999999999 +2021-09-27,9532.699999999999 +2021-09-28,9437.3 +2021-09-29,9326.699999999999 +2021-09-30,9104.949999999999 +2021-10-01,9295.699999999999 +2021-10-04,9417.699999999999 +2021-10-05,9340.199999999999 +2021-10-06,9211.449999999999 +2021-10-07,9446.449999999999 +2021-10-08,9527.699999999999 +2021-10-11,9712.199999999999 +2021-10-12,9633.199999999999 +2021-10-13,9822.699999999999 +2021-10-14,10159.199999999999 +2021-10-15,10461.199999999999 +2021-10-18,10378.199999999999 +2021-10-19,10342.699999999999 +2021-10-20,10390.449999999999 +2021-10-21,10046.699999999999 +2021-10-22,9908.199999999999 +2021-10-25,10065.949999999999 +2021-10-26,9988.699999999999 +2021-10-27,9738.199999999999 +2021-10-28,9888.699999999999 +2021-10-29,9726.699999999999 +2021-11-01,9851.199999999999 +2021-11-02,9783.699999999999 +2021-11-03,9742.199999999999 +2021-11-04,9726.199999999999 +2021-11-05,9806.199999999999 +2021-11-08,9931.699999999999 +2021-11-09,9841.199999999999 +2021-11-10,9815.199999999999 +2021-11-11,9922.699999999999 +2021-11-12,9995.199999999999 +2021-11-15,9956.699999999999 +2021-11-16,9841.699999999999 +2021-11-17,9692.599999999999 +2021-11-18,9755.699999999999 +2021-11-19,9976.199999999999 +2021-11-22,10050.699999999999 +2021-11-23,10020.199999999999 +2021-11-24,10133.699999999999 +2021-11-25,10104.199999999999 +2021-11-26,9767.199999999999 +2021-11-29,9881.699999999999 +2021-11-30,9746.699999999999 +2021-12-01,9742.449999999999 +2021-12-02,9797.199999999999 +2021-12-03,9717.199999999999 +2021-12-06,9807.199999999999 +2021-12-07,9893.699999999999 +2021-12-08,9947.699999999999 +2021-12-09,9831.699999999999 +2021-12-10,9801.699999999999 +2021-12-13,9739.699999999999 +2021-12-14,9706.699999999999 +2021-12-15,9497.699999999999 +2021-12-16,9812.699999999999 +2021-12-17,9750.199999999999 +2021-12-20,9755.199999999999 +2021-12-21,9848.199999999999 +2021-12-22,9929.199999999999 +2021-12-23,9924.199999999999 +2021-12-24,9882.199999999999 +2021-12-29,10005.699999999999 +2021-12-30,10010.199999999999 +2021-12-31,10029.699999999999 +2022-01-04,10077.199999999999 +2022-01-05,10005.199999999999 +2022-01-06,9836.449999999999 +2022-01-07,9955.199999999999 +2022-01-10,9869.699999999999 +2022-01-11,10027.699999999999 +2022-01-12,10378.199999999999 +2022-01-13,10269.699999999999 +2022-01-14,10028.449999999999 +2022-01-17,10040.699999999999 +2022-01-18,9983.699999999999 +2022-01-19,10151.449999999999 +2022-01-20,10303.199999999999 +2022-01-21,10264.199999999999 +2022-01-24,10050.199999999999 +2022-01-25,10122.199999999999 +2022-01-26,10242.699999999999 +2022-01-27,10112.949999999999 +2022-01-28,9834.699999999999 +2022-01-31,9831.199999999999 +2022-02-01,10021.699999999999 +2022-02-02,10166.699999999999 +2022-02-03,10159.199999999999 +2022-02-04,10167.699999999999 +2022-02-07,10106.199999999999 +2022-02-08,10112.199999999999 +2022-02-09,10393.199999999999 +2022-02-10,10591.199999999999 +2022-02-11,10195.699999999999 +2022-02-14,10260.199999999999 +2022-02-15,10305.199999999999 +2022-02-16,10328.949999999999 +2022-02-17,10263.199999999999 +2022-02-18,10294.699999999999 +2022-02-21,10243.199999999999 +2022-02-22,10260.199999999999 +2022-02-23,10211.699999999999 +2022-02-24,10211.199999999999 +2022-02-25,10219.699999999999 +2022-02-28,10229.199999999999 +2022-03-01,10404.199999999999 +2022-03-02,10511.199999999999 +2022-03-03,10700.449999999999 +2022-03-04,11021.699999999999 +2022-03-07,10615.199999999999 +2022-03-08,10538.449999999999 +2022-03-09,10335.199999999999 +2022-03-10,10452.699999999999 +2022-03-11,10517.199999999999 +2022-03-14,10267.699999999999 +2022-03-15,10236.699999999999 +2022-03-16,10397.699999999999 +2022-03-17,10584.699999999999 +2022-03-18,10673.699999999999 +2022-03-21,10633.249999999998 +2022-03-22,10601.199999999999 +2022-03-23,10778.199999999999 +2022-03-24,10675.699999999999 +2022-03-25,10595.699999999999 +2022-03-28,10675.199999999999 +2022-03-29,10651.199999999999 +2022-03-30,10702.199999999999 +2022-03-31,10707.199999999999 +2022-04-01,10684.199999999999 +2022-04-04,10797.699999999999 +2022-04-05,10782.699999999999 +2022-04-06,10634.199999999999 +2022-04-07,10639.699999999999 +2022-04-08,10651.449999999999 +2022-04-11,10526.449999999999 +2022-04-12,10668.199999999999 +2022-04-13,10624.199999999999 +2022-04-14,10639.949999999999 +2022-04-19,10626.699999999999 +2022-04-20,10544.449999999999 +2022-04-21,10612.199999999999 +2022-04-22,10438.449999999999 +2022-04-25,10098.499999999998 +2022-04-26,10189.699999999999 +2022-04-27,10190.199999999999 +2022-04-28,10026.199999999999 +2022-04-29,10099.199999999999 +2022-05-03,9736.449999999999 +2022-05-04,9799.199999999999 +2022-05-05,9822.699999999999 +2022-05-06,9742.449999999999 +2022-05-09,9565.699999999999 +2022-05-10,9557.699999999999 +2022-05-11,9671.199999999999 +2022-05-12,9419.199999999999 +2022-05-13,9487.199999999999 +2022-05-16,9567.699999999999 +2022-05-17,9699.199999999999 +2022-05-18,9569.3 +2022-05-19,9755.699999999999 +2022-05-20,9759.199999999999 +2022-05-23,9883.699999999999 +2022-05-24,9784.699999999999 +2022-05-25,9701.699999999999 +2022-05-26,9677.199999999999 +2022-05-27,9785.199999999999 +2022-05-30,9869.199999999999 +2022-05-31,9775.699999999999 +2022-06-01,9827.199999999999 +2022-06-06,10073.949999999999 +2022-06-07,10028.199999999999 +2022-06-08,10060.699999999999 +2022-06-09,9944.699999999999 +2022-06-10,9776.949999999999 +2022-06-13,9620.949999999999 +2022-06-14,9555.949999999999 +2022-06-15,9556.699999999999 +2022-06-16,9402.199999999999 +2022-06-17,9289.699999999999 +2022-06-20,9307.949999999999 +2022-06-21,9325.189999999999 +2022-06-22,9105.199999999999 +2022-06-23,8738.699999999999 +2022-06-24,8714.699999999999 +2022-06-27,8753.949999999999 +2022-06-28,8698.699999999999 +2022-06-29,8735.699999999999 +2022-06-30,8590.199999999999 +2022-07-01,8376.949999999999 +2022-07-04,8334.699999999999 +2022-07-05,7995.949999999999 +2022-07-06,7846.949999999999 +2022-07-07,8151.199999999999 +2022-07-08,8133.199999999999 +2022-07-11,7912.199999999999 +2022-07-12,7679.199999999999 +2022-07-13,7654.199999999999 +2022-07-14,7499.199999999999 +2022-07-15,7518.949999999999 +2022-07-18,7755.699999999999 +2022-07-19,7605.199999999999 +2022-07-20,7710.199999999999 +2022-07-21,7652.699999999999 +2022-07-22,7781.699999999999 +2022-07-25,7811.449999999999 +2022-07-26,7868.199999999999 +2022-07-27,7969.449999999999 +2022-07-28,8096.449999999999 +2022-07-29,8253.199999999999 +2022-08-01,8151.449999999999 +2022-08-02,8140.449999999999 +2022-08-03,8009.449999999999 +2022-08-04,8057.449999999999 +2022-08-05,8202.449999999999 +2022-08-08,8322.699999999999 +2022-08-09,8317.949999999999 +2022-08-10,8419.429999999998 +2022-08-11,8505.949999999999 +2022-08-12,8423.699999999999 +2022-08-15,8311.949999999999 +2022-08-16,8313.199999999999 +2022-08-17,8261.699999999999 +2022-08-18,8374.199999999999 +2022-08-19,8424.199999999999 +2022-08-22,8384.949999999999 +2022-08-23,8478.199999999999 +2022-08-24,8382.949999999999 +2022-08-25,8482.449999999999 +2022-08-26,8512.699999999999 +2022-08-30,8213.449999999999 +2022-08-31,8163.449999999999 +2022-09-01,7962.199999999999 +2022-09-02,7999.449999999999 +2022-09-05,8021.949999999999 +2022-09-06,8049.449999999999 +2022-09-07,7989.449999999999 +2022-09-08,8179.949999999999 +2022-09-09,8224.949999999999 +2022-09-12,8330.949999999999 +2022-09-13,8242.949999999999 +2022-09-14,8173.449999999999 +2022-09-15,8107.449999999999 +2022-09-16,8142.449999999999 +2022-09-19,8132.949999999999 +2022-09-20,8144.449999999999 +2022-09-21,8079.449999999999 +2022-09-22,8072.449999999999 +2022-09-23,7852.449999999999 +2022-09-26,7756.949999999999 +2022-09-27,7757.449999999999 +2022-09-28,7840.949999999999 +2022-09-29,7969.449999999999 +2022-09-30,7991.449999999999 +2022-10-03,7936.449999999999 +2022-10-04,8150.449999999999 +2022-10-05,8105.949999999999 +2022-10-06,8033.449999999999 +2022-10-07,7882.949999999999 +2022-10-10,8012.199999999999 +2022-10-11,8033.949999999999 +2022-10-12,7988.449999999999 +2022-10-13,8015.449999999999 +2022-10-14,7983.449999999999 +2022-10-17,8009.949999999999 +2022-10-18,7867.449999999999 +2022-10-19,7837.199999999999 +2022-10-20,8024.949999999999 +2022-10-21,8091.699999999999 +2022-10-24,8036.449999999999 +2022-10-25,7995.449999999999 +2022-10-26,8264.449999999999 +2022-10-27,8231.699999999999 +2022-10-28,8011.449999999999 +2022-10-31,7911.449999999999 +2022-11-01,8111.949999999999 +2022-11-02,8083.449999999999 +2022-11-03,8022.449999999999 +2022-11-04,8560.949999999999 +2022-11-07,8372.199999999999 +2022-11-08,8572.449999999999 +2022-11-09,8560.449999999999 +2022-11-10,8729.949999999999 +2022-11-11,8952.349999999999 +2022-11-14,8827.449999999999 +2022-11-15,8825.699999999999 +2022-11-16,8742.699999999999 +2022-11-17,8556.949999999999 +2022-11-18,8524.449999999999 +2022-11-21,8325.699999999999 +2022-11-22,8458.199999999999 +2022-11-23,8447.949999999999 +2022-11-24,8484.199999999999 +2022-11-25,8450.449999999999 +2022-11-28,8403.449999999999 +2022-11-29,8489.949999999999 +2022-11-30,8691.199999999999 +2022-12-01,8781.949999999999 +2022-12-02,8898.449999999999 +2022-12-05,8835.449999999999 +2022-12-06,8864.449999999999 +2022-12-07,8899.449999999999 +2022-12-08,8985.449999999999 +2022-12-09,8983.949999999999 +2022-12-12,8811.199999999999 +2022-12-13,8931.949999999999 +2022-12-14,8953.699999999999 +2022-12-15,8731.199999999999 +2022-12-16,8710.199999999999 +2022-12-19,8765.199999999999 +2022-12-20,8800.699999999999 +2022-12-21,8840.449999999999 +2022-12-22,8755.949999999999 +2022-12-23,8796.949999999999 +2022-12-28,8894.949999999999 +2022-12-29,8868.949999999999 +2022-12-30,8822.449999999999 +2023-01-03,8769.949999999999 +2023-01-04,8698.949999999999 +2023-01-05,8822.449999999999 +2023-01-06,9037.349999999999 +2023-01-09,9305.449999999999 +2023-01-10,9358.949999999999 +2023-01-11,9571.949999999999 +2023-01-12,9632.449999999999 +2023-01-13,9630.949999999999 +2023-01-16,9548.14 +2023-01-17,9734.449999999999 +2023-01-18,9773.949999999999 +2023-01-19,9755.449999999999 +2023-01-20,9770.96 +2023-01-23,9800.21 +2023-01-24,9758.449999999999 +2023-01-25,9757.199999999999 +2023-01-26,9773.949999999999 +2023-01-27,9708.199999999999 +2023-01-30,9653.05 +2023-01-31,9665.349999999999 +2023-02-01,9527.55 +2023-02-02,9492.55 +2023-02-03,9418.8 +2023-02-06,9308.8 +2023-02-07,9362.55 +2023-02-08,9330.55 +2023-02-09,9420.05 +2023-02-10,9294.55 +2023-02-13,9375.05 +2023-02-14,9384.55 +2023-02-15,9294.55 +2023-02-16,9460.8 +2023-02-17,9425.55 +2023-02-20,9584.05 +2023-02-21,9644.55 +2023-02-22,9559.05 +2023-02-23,9346.039999999999 +2023-02-24,9156.05 +2023-02-27,9242.55 +2023-02-28,9403.55 +2023-03-01,9543.05 +2023-03-02,9399.8 +2023-03-03,9424.55 +2023-03-06,9359.8 +2023-03-07,9201.8 +2023-03-08,9349.55 +2023-03-09,9291.55 +2023-03-10,9305.05 +2023-03-13,9371.8 +2023-03-14,9272.05 +2023-03-15,8941.3 +2023-03-16,8955.8 +2023-03-17,9019.3 +2023-03-20,9138.3 +2023-03-21,9199.8 +2023-03-22,9334.05 +2023-03-23,9476.55 +2023-03-24,9363.3 +2023-03-27,9406.3 +2023-03-28,9419.8 +2023-03-29,9445.8 +2023-03-30,9441.8 +2023-03-31,9434.05 +2023-04-03,9357.55 +2023-04-04,9191.05 +2023-04-05,9222.55 +2023-04-06,9241.3 +2023-04-11,9296.55 +2023-04-12,9359.349999999999 +2023-04-13,9502.3 +2023-04-14,9466.3 +2023-04-17,9406.05 +2023-04-18,9454.449999999999 +2023-04-19,9407.55 +2023-04-20,9324.3 +2023-04-21,9239.3 +2023-04-24,9172.3 +2023-04-25,8969.55 +2023-04-26,8994.8 +2023-04-27,9027.55 +2023-04-28,9034.55 +2023-05-02,8950.75 +2023-05-03,8905.0 +2023-05-04,8930.5 +2023-05-05,9018.75 +2023-05-09,9027.75 +2023-05-10,8909.25 +2023-05-11,8597.2 +2023-05-12,8687.25 +2023-05-15,8704.5 +2023-05-16,8554.25 +2023-05-17,8737.0 +2023-05-18,8604.5 +2023-05-19,8683.0 +2023-05-22,8550.779999999999 +2023-05-23,8525.5 +2023-05-24,8326.25 +2023-05-25,8391.5 +2023-05-26,8568.75 +2023-05-30,8553.75 +2023-05-31,8519.75 +2023-06-01,8675.25 +2023-06-02,8669.25 +2023-06-05,8766.76 +2023-06-06,8770.25 +2023-06-07,8725.25 +2023-06-08,8779.0 +2023-06-09,8802.75 +2023-06-12,8740.25 +2023-06-13,8893.25 +2023-06-14,8944.5 +2023-06-15,8992.25 +2023-06-16,9000.0 +2023-06-19,8976.25 +2023-06-20,8982.5 +2023-06-21,9042.5 +2023-06-22,9015.5 +2023-06-23,8831.99 +2023-06-26,8834.5 +2023-06-27,8803.25 +2023-06-28,8692.25 +2023-06-29,8615.220000000001 +2023-06-30,8756.25 +2023-07-03,8838.75 +2023-07-04,8799.75 +2023-07-05,8758.25 +2023-07-06,8700.75 +2023-07-07,8809.5 +2023-07-10,8810.25 +2023-07-11,8760.25 +2023-07-12,8939.0 +2023-07-13,9135.25 +2023-07-14,9113.75 +2023-07-17,8929.75 +2023-07-18,8910.75 +2023-07-19,8868.54 +2023-07-20,8925.75 +2023-07-21,8890.25 +2023-07-24,8955.25 +2023-07-25,9111.25 +2023-07-26,9052.5 +2023-07-27,9002.75 +2023-07-28,9098.49 +2023-07-31,9269.75 +2023-08-01,9065.75 +2023-08-02,8943.25 +2023-08-03,9043.75 +2023-08-04,9003.75 +2023-08-07,8913.75 +2023-08-08,8776.25 +2023-08-09,8829.5 +2023-08-10,8815.99 +2023-08-11,8725.5 +2023-08-14,8720.25 +2023-08-15,8627.0 +2023-08-16,8595.75 +2023-08-17,8668.35 +2023-08-18,8677.25 +2023-08-21,8708.0 +2023-08-22,8797.45 +2023-08-23,8887.25 +2023-08-24,8791.0 +2023-08-25,8784.75 +2023-08-29,8873.0 +2023-08-30,8897.3 +2023-08-31,8847.0 +2023-09-01,8925.75 +2023-09-04,8876.0 +2023-09-05,8911.5 +2023-09-06,8795.25 +2023-09-07,8743.75 +2023-09-08,8666.0 +2023-09-11,8825.5 +2023-09-12,8814.75 +2023-09-13,8840.5 +2023-09-14,8839.5 +2023-09-15,8827.0 +2023-09-18,8778.5 +2023-09-19,8712.0 +2023-09-20,8764.0 +2023-09-21,8614.25 +2023-09-22,8641.75 +2023-09-25,8557.25 +2023-09-26,8509.75 +2023-09-27,8533.75 +2023-09-28,8639.5 +2023-09-29,8688.0 +2023-10-02,8456.5 +2023-10-03,8409.0 +2023-10-04,8352.0 +2023-10-05,8299.5 +2023-10-06,8446.5 +2023-10-09,8507.5 +2023-10-10,8421.0 +2023-10-11,8421.5 +2023-10-12,8388.5 +2023-10-13,8346.24 +2023-10-16,8374.5 +2023-10-17,8368.0 +2023-10-18,8371.5 +2023-10-19,8394.0 +2023-10-20,8347.26 +2023-10-23,8368.25 +2023-10-24,8451.25 +2023-10-25,8428.0 +2023-10-26,8380.25 +2023-10-27,8496.0 +2023-10-30,8534.75 +2023-10-31,8497.0 +2023-11-01,8495.25 +2023-11-02,8526.99 +2023-11-03,8559.0 +2023-11-06,8619.45 +2023-11-07,8565.75 +2023-11-08,8519.25 +2023-11-09,8523.76 +2023-11-10,8410.75 +2023-11-13,8540.5 +2023-11-14,8606.75 +2023-11-15,8636.25 +2023-11-16,8587.75 +2023-11-17,8633.0 +2023-11-20,8797.75 +2023-11-21,8813.5 +2023-11-22,8715.75 +2023-11-23,8767.8 +2023-11-24,8786.5 +2023-11-27,8714.75 +2023-11-28,8832.75 +2023-11-29,8778.25 +2023-11-30,8826.3 +2023-12-01,8975.27 +2023-12-04,8804.75 +2023-12-05,8695.25 +2023-12-06,8644.5 +2023-12-07,8700.25 +2023-12-08,8805.75 +2023-12-11,8694.25 +2023-12-12,8707.25 +2023-12-13,8684.25 +2023-12-14,8902.75 +2023-12-15,8897.5 +2023-12-18,8828.06 +2023-12-19,8939.25 +2023-12-20,8927.25 +2023-12-21,8941.75 +2023-12-22,8919.25 +2023-12-27,9029.25 +2023-12-28,8965.0 +2023-12-29,8898.75 +2024-01-02,8877.5 +2024-01-03,8849.5 +2024-01-04,8796.5 +2024-01-05,8791.75 +2024-01-08,8772.24 +2024-01-09,8692.0 +2024-01-10,8695.25 +2024-01-11,8680.0 +2024-01-12,8662.0 +2024-01-15,8702.25 +2024-01-16,8677.75 +2024-01-17,8590.5 +2024-01-18,8635.0 +2024-01-19,8679.0 +2024-01-22,8665.25 +2024-01-23,8725.25 +2024-01-24,8884.74 +2024-01-25,8885.75 +2024-01-26,8857.55 +2024-01-29,8866.75 +2024-01-30,8923.75 +2024-01-31,8914.5 +2024-02-01,8839.0 +2024-02-02,8784.99 +2024-02-05,8656.75 +2024-02-06,8699.0 +2024-02-07,8606.25 +2024-02-08,8486.75 +2024-02-09,8465.04 +2024-02-12,8528.24 +2024-02-13,8552.75 +2024-02-14,8489.75 +2024-02-15,8609.0 +2024-02-16,8789.0 +2024-02-19,8730.75 +2024-02-20,8800.85 +2024-02-21,8840.5 +2024-02-22,8881.75 +2024-02-23,8860.25 +2024-02-26,8748.25 +2024-02-27,8758.75 +2024-02-28,8735.0 +2024-02-29,8777.25 +2024-03-01,8788.75 +2024-03-04,8825.76 +2024-03-05,8773.5 +2024-03-06,8858.75 +2024-03-07,8921.24 +2024-03-08,8860.0 +2024-03-11,8931.0 +2024-03-12,8932.2 +2024-03-13,9201.51 +2024-03-14,9153.25 +2024-03-15,9339.0 +2024-03-18,9351.95 +2024-03-19,9237.3 +2024-03-20,9187.53 +2024-03-21,9206.68 +2024-03-22,9122.27 +2024-03-25,9123.83 +2024-03-26,9112.68 +2024-03-27,9098.74 +2024-03-28,9118.79 +2024-04-02,9238.0 +2024-04-03,9505.0 +2024-04-04,9597.8 +2024-04-05,9568.3 +2024-04-08,9647.009999999998 +2024-04-09,9650.98 +2024-04-10,9604.029999999999 +2024-04-11,9570.349999999999 +2024-04-12,9685.21 +2024-04-15,9804.83 +2024-04-16,9691.55 +2024-04-17,9810.25 +2024-04-18,9968.019999999999 +2024-04-19,10113.46 +2024-04-22,10062.759999999998 +2024-04-23,9933.34 +2024-04-24,9990.82 +2024-04-25,10078.08 +2024-04-26,10179.679999999998 +2024-04-29,10352.41 +2024-04-30,10204.679999999998 +2024-05-01,10101.109999999999 +2024-05-02,9964.119999999999 +2024-05-03,10108.85 +2024-05-07,10221.06 +2024-05-08,10094.05 +2024-05-09,10094.47 +2024-05-10,10196.019999999999 +2024-05-13,10376.609999999999 +2024-05-14,10300.5 +2024-05-15,10404.18 +2024-05-16,10611.74 +2024-05-17,10861.16 +2024-05-20,11084.769999999999 +2024-05-21,11044.05 +2024-05-22,10598.21 +2024-05-23,10605.26 +2024-05-24,10506.859999999999 +2024-05-28,10680.25 +2024-05-29,10629.46 +2024-05-30,10304.13 +2024-05-31,10207.939999999999 +2024-06-03,10305.07 +2024-06-04,10105.22 +2024-06-05,10084.009999999998 +2024-06-06,10307.269999999999 +2024-06-07,9918.82 +2024-06-10,10049.349999999999 +2024-06-11,9908.919999999998 +2024-06-12,10094.699999999999 +2024-06-13,9942.39 +2024-06-14,9889.21 +2024-06-17,9806.579999999998 +2024-06-18,9808.8 +2024-06-19,9925.929999999998 +2024-06-20,9998.189999999999 +2024-06-21,9820.789999999999 +2024-06-24,9790.13 +2024-06-25,9699.14 +2024-06-26,9671.009999999998 +2024-06-27,9639.859999999999 +2024-06-28,9721.49 +2024-07-01,9744.9 +2024-07-02,9785.78 +2024-07-03,9980.8 +2024-07-04,9991.12 +2024-07-05,10052.08 +2024-07-08,10015.6 +2024-07-09,9969.29 +2024-07-10,10003.54 +2024-07-11,9882.78 +2024-07-12,9975.11 +2024-07-15,9897.84 +2024-07-16,9751.36 +2024-07-17,9728.72 +2024-07-18,9481.66 +2024-07-19,9406.64 +2024-07-22,9313.47 +2024-07-23,9263.54 +2024-07-24,9197.11 +2024-07-25,9215.18 +2024-07-26,9203.460000000001 +2024-07-29,9107.68 +2024-07-30,9051.6 +2024-07-31,9307.9 +2024-08-01,9127.26 +2024-08-02,9131.869999999999 +2024-08-05,8960.38 +2024-08-06,8998.97 +2024-08-07,8838.31 +2024-08-08,8862.439999999999 +2024-08-09,8935.43 +2024-08-12,9094.0 +2024-08-13,9027.24 +2024-08-14,9038.099999999999 +2024-08-15,9217.4 +2024-08-16,9179.13 +2024-08-19,9313.15 +2024-08-20,9260.699999999999 +2024-08-21,9313.48 +2024-08-22,9183.689999999999 +2024-08-23,9344.289999999999 +2024-08-27,9497.01 +2024-08-28,9300.63 +2024-08-29,9286.84 +2024-08-30,9277.189999999999 +2024-09-02,9220.88 +2024-09-03,8989.419999999998 +2024-09-04,8993.579999999998 +2024-09-05,9125.669999999998 +2024-09-06,9027.729999999998 +2024-09-09,9124.489999999998 +2024-09-10,9051.009999999998 +2024-09-11,9114.009999999998 +2024-09-12,9238.329999999998 +2024-09-13,9329.419999999998 +2024-09-16,9405.699999999999 +2024-09-17,9381.109999999999 +2024-09-18,9408.979999999998 +2024-09-19,9526.089999999998 +2024-09-20,9484.21 +2024-09-23,9551.759999999998 +2024-09-24,9801.579999999998 +2024-09-25,9814.289999999999 +2024-09-26,10077.519999999999 +2024-09-27,9978.289999999999 +2024-09-30,9819.759999999998 +2024-10-01,9966.96 +2024-10-02,10071.04 +2024-10-03,9847.02 +2024-10-04,9922.73 +2024-10-07,9901.58 +2024-10-08,9712.53 +2024-10-09,9644.99 +2024-10-10,9693.2 +2024-10-11,9760.57 +2024-10-14,9624.3 +2024-10-15,9492.44 +2024-10-16,9522.18 +2024-10-17,9480.37 +2024-10-18,9596.15 +2024-10-21,9519.74 +2024-10-22,9537.31 +2024-10-23,9474.55 +2024-10-24,9459.9 +2024-10-25,9556.62 diff --git a/data/futures/adjusted_prices_csv/LEAD_LME.csv b/data/futures/adjusted_prices_csv/LEAD_LME.csv index daaecf3af1..cfbdcbb266 100644 --- a/data/futures/adjusted_prices_csv/LEAD_LME.csv +++ b/data/futures/adjusted_prices_csv/LEAD_LME.csv @@ -1,1633 +1,6265 @@ DATETIME,price -2023-06-01 23:00:00,1961.25 -2023-06-02 23:00:00,1994.5 -2023-06-05 23:00:00,1990.0 -2023-06-06 23:00:00,1988.75 -2023-06-07 23:00:00,2007.5 -2023-06-08 23:00:00,2000.5 -2023-06-09 23:00:00,2019.25 -2023-06-12 23:00:00,2036.5 -2023-06-13 23:00:00,2045.0 -2023-06-14 23:00:00,2082.0 -2023-06-15 23:00:00,2094.5 -2023-06-16 23:00:00,2105.5 -2023-06-19 23:00:00,2098.25 -2023-06-20 01:00:00,2098.25 -2023-06-20 02:00:00,2098.25 -2023-06-20 03:00:00,2098.25 -2023-06-20 04:00:00,2098.25 -2023-06-20 05:00:00,2098.25 -2023-06-20 06:00:00,2098.25 -2023-06-20 07:00:00,2098.25 -2023-06-20 08:00:00,2098.25 -2023-06-20 09:00:00,2098.25 -2023-06-20 10:00:00,2098.25 -2023-06-20 11:00:00,2098.25 -2023-06-20 12:00:00,2098.25 -2023-06-20 13:00:00,2098.25 -2023-06-20 14:00:00,2098.25 -2023-06-20 15:00:00,2098.25 -2023-06-20 16:00:00,2111.0 -2023-06-20 17:00:00,2111.0 -2023-06-20 18:00:00,2111.0 -2023-06-20 23:00:00,2110.75 -2023-06-21 08:00:00,2110.75 -2023-06-21 09:00:00,2110.75 -2023-06-21 10:00:00,2110.75 -2023-06-21 11:00:00,2110.75 -2023-06-21 12:00:00,2110.75 -2023-06-21 13:00:00,2110.75 -2023-06-21 14:00:00,2110.75 -2023-06-21 15:00:00,2110.75 -2023-06-21 16:00:00,2110.75 -2023-06-21 17:00:00,2110.75 -2023-06-21 18:00:00,2110.75 -2023-06-21 23:00:00,2139.0 -2023-06-22 07:00:00,2139.0 -2023-06-22 08:00:00,2139.0 -2023-06-22 09:00:00,2139.0 -2023-06-22 10:00:00,2139.0 -2023-06-22 11:00:00,2139.0 -2023-06-22 12:00:00,2139.0 -2023-06-22 13:00:00,2139.0 -2023-06-22 14:00:00,2139.0 -2023-06-22 15:00:00,2125.5 -2023-06-22 16:00:00,2125.5 -2023-06-22 17:00:00,2125.5 -2023-06-22 18:00:00,2125.5 -2023-06-22 23:00:00,2129.5 -2023-06-23 10:00:00,2129.5 -2023-06-23 11:00:00,2129.5 -2023-06-23 12:00:00,2129.5 -2023-06-23 13:00:00,2129.5 -2023-06-23 14:00:00,2129.5 -2023-06-23 15:00:00,2129.5 -2023-06-23 16:00:00,2129.5 -2023-06-23 17:00:00,2129.5 -2023-06-23 18:00:00,2129.5 -2023-06-23 23:00:00,2085.75 -2023-06-26 10:00:00,2085.75 -2023-06-26 11:00:00,2053.5 -2023-06-26 12:00:00,2053.5 -2023-06-26 13:00:00,2053.5 -2023-06-26 14:00:00,2047.0 -2023-06-26 15:00:00,2047.0 -2023-06-26 16:00:00,2031.5 -2023-06-26 17:00:00,2031.5 -2023-06-26 18:00:00,2031.5 -2023-06-26 23:00:00,2032.5 -2023-06-27 10:00:00,2032.5 -2023-06-27 11:00:00,2032.5 -2023-06-27 12:00:00,2032.5 -2023-06-27 13:00:00,2032.5 -2023-06-27 14:00:00,2032.5 -2023-06-27 15:00:00,2032.5 -2023-06-27 16:00:00,2032.5 -2023-06-27 17:00:00,2032.5 -2023-06-27 18:00:00,2032.5 -2023-06-27 23:00:00,2061.25 -2023-06-28 07:00:00,2061.25 -2023-06-28 08:00:00,2061.25 -2023-06-28 09:00:00,2061.25 -2023-06-28 10:00:00,2061.25 -2023-06-28 11:00:00,2061.25 -2023-06-28 12:00:00,2061.25 -2023-06-28 13:00:00,2061.25 -2023-06-28 14:00:00,2061.25 -2023-06-28 15:00:00,2061.25 -2023-06-28 16:00:00,2061.25 -2023-06-28 17:00:00,2061.25 -2023-06-28 18:00:00,2061.25 -2023-06-28 23:00:00,2035.0 -2023-06-29 08:00:00,2035.0 -2023-06-29 09:00:00,2035.0 -2023-06-29 10:00:00,2035.0 -2023-06-29 11:00:00,2035.0 -2023-06-29 12:00:00,2035.0 -2023-06-29 13:00:00,2035.0 -2023-06-29 14:00:00,2035.0 -2023-06-29 15:00:00,2035.0 -2023-06-29 16:00:00,2035.0 -2023-06-29 17:00:00,2035.0 -2023-06-29 18:00:00,2035.0 -2023-06-29 23:00:00,2014.0 -2023-06-30 08:00:00,2014.0 -2023-06-30 09:00:00,2014.0 -2023-06-30 10:00:00,2014.0 -2023-06-30 11:00:00,2014.0 -2023-06-30 12:00:00,2014.0 -2023-06-30 13:00:00,2014.0 -2023-06-30 14:00:00,2014.0 -2023-06-30 15:00:00,2014.0 -2023-06-30 16:00:00,2014.0 -2023-06-30 17:00:00,2014.0 -2023-06-30 18:00:00,2014.0 -2023-06-30 23:00:00,2065.5 -2023-07-03 13:00:00,2053.5 -2023-07-03 14:00:00,2051.5 -2023-07-03 15:00:00,2051.5 -2023-07-03 16:00:00,2055.5 -2023-07-03 17:00:00,2057.5 -2023-07-03 18:00:00,2057.5 -2023-07-03 23:00:00,2057.75 -2023-07-04 09:00:00,2053.5 -2023-07-04 10:00:00,2058.5 -2023-07-04 11:00:00,2058.5 -2023-07-04 12:00:00,2058.5 -2023-07-04 13:00:00,2059.0 -2023-07-04 14:00:00,2059.0 -2023-07-04 15:00:00,2059.0 -2023-07-04 16:00:00,2059.0 -2023-07-04 17:00:00,2058.5 -2023-07-04 18:00:00,2058.5 -2023-07-04 23:00:00,2058.5 -2023-07-05 09:00:00,2044.5 -2023-07-05 10:00:00,2044.5 -2023-07-05 11:00:00,2044.5 -2023-07-05 12:00:00,2044.5 -2023-07-05 13:00:00,2046.0 -2023-07-05 14:00:00,2043.0 -2023-07-05 15:00:00,2043.0 -2023-07-05 16:00:00,2031.0 -2023-07-05 17:00:00,2031.5 -2023-07-05 18:00:00,2031.5 -2023-07-05 23:00:00,2030.75 -2023-07-06 09:00:00,2022.0 -2023-07-06 10:00:00,2022.0 -2023-07-06 11:00:00,2022.0 -2023-07-06 12:00:00,2022.0 -2023-07-06 13:00:00,2020.0 -2023-07-06 14:00:00,2022.0 -2023-07-06 15:00:00,2019.0 -2023-07-06 16:00:00,2016.5 -2023-07-06 17:00:00,2016.0 -2023-07-06 18:00:00,2017.0 -2023-07-06 23:00:00,2015.0 -2023-07-07 08:00:00,2027.5 -2023-07-07 09:00:00,2025.5 -2023-07-07 10:00:00,2024.0 -2023-07-07 11:00:00,2007.0 -2023-07-07 12:00:00,2000.5 -2023-07-07 13:00:00,2000.5 -2023-07-07 14:00:00,2008.5 -2023-07-07 15:00:00,2024.5 -2023-07-07 16:00:00,2024.5 -2023-07-07 17:00:00,2018.0 -2023-07-07 18:00:00,2018.0 -2023-07-07 23:00:00,2016.25 -2023-07-10 08:00:00,2016.5 -2023-07-10 09:00:00,2016.5 -2023-07-10 10:00:00,2019.5 -2023-07-10 11:00:00,2019.5 -2023-07-10 12:00:00,2019.5 -2023-07-10 13:00:00,2024.0 -2023-07-10 14:00:00,2028.5 -2023-07-10 15:00:00,2030.5 -2023-07-10 16:00:00,2030.5 -2023-07-10 17:00:00,2030.5 -2023-07-10 18:00:00,2026.0 -2023-07-10 23:00:00,2026.25 -2023-07-11 10:00:00,2026.5 -2023-07-11 11:00:00,2026.5 -2023-07-11 12:00:00,2020.5 -2023-07-11 13:00:00,2020.5 -2023-07-11 14:00:00,2020.5 -2023-07-11 15:00:00,2020.5 -2023-07-11 16:00:00,2024.0 -2023-07-11 17:00:00,2023.5 -2023-07-11 18:00:00,2025.0 -2023-07-11 23:00:00,2015.75 -2023-07-12 12:00:00,2037.0 -2023-07-12 13:00:00,2037.0 -2023-07-12 14:00:00,2037.0 -2023-07-12 15:00:00,2047.5 -2023-07-12 16:00:00,2047.5 -2023-07-12 17:00:00,2047.5 -2023-07-12 18:00:00,2047.5 -2023-07-12 23:00:00,2049.25 -2023-07-13 08:00:00,2066.0 -2023-07-13 09:00:00,2066.0 -2023-07-13 10:00:00,2066.0 -2023-07-13 11:00:00,2066.0 -2023-07-13 12:00:00,2066.0 -2023-07-13 13:00:00,2066.0 -2023-07-13 14:00:00,2076.0 -2023-07-13 15:00:00,2084.0 -2023-07-13 16:00:00,2091.5 -2023-07-13 17:00:00,2091.5 -2023-07-13 18:00:00,2080.0 -2023-07-13 23:00:00,2090.75 -2023-07-14 09:00:00,2078.5 -2023-07-14 10:00:00,2082.0 -2023-07-14 11:00:00,2083.5 -2023-07-14 12:00:00,2083.5 -2023-07-14 13:00:00,2083.5 -2023-07-14 14:00:00,2083.5 -2023-07-14 15:00:00,2083.5 -2023-07-14 16:00:00,2089.5 -2023-07-14 17:00:00,2089.5 -2023-07-14 18:00:00,2080.5 -2023-07-14 23:00:00,2086.25 -2023-07-17 09:00:00,2086.25 -2023-07-17 10:00:00,2086.25 -2023-07-17 11:00:00,2086.25 -2023-07-17 12:00:00,2067.5 -2023-07-17 13:00:00,2067.5 -2023-07-17 14:00:00,2059.0 -2023-07-17 15:00:00,2062.0 -2023-07-17 16:00:00,2061.5 -2023-07-17 17:00:00,2060.5 -2023-07-17 18:00:00,2060.5 -2023-07-17 23:00:00,2063.5 -2023-07-18 01:00:00,2063.5 -2023-07-18 02:00:00,2063.5 -2023-07-18 03:00:00,2063.5 -2023-07-18 04:00:00,2063.5 -2023-07-18 05:00:00,2063.5 -2023-07-18 06:00:00,2063.5 -2023-07-18 07:00:00,2063.5 -2023-07-18 08:00:00,2063.5 -2023-07-18 09:00:00,2063.5 -2023-07-18 10:00:00,2063.5 -2023-07-18 11:00:00,2066.0 -2023-07-18 12:00:00,2066.0 -2023-07-18 13:00:00,2066.0 -2023-07-18 14:00:00,2071.5 -2023-07-18 15:00:00,2071.5 -2023-07-18 16:00:00,2071.5 -2023-07-18 17:00:00,2071.5 -2023-07-18 18:00:00,2071.5 -2023-07-18 23:00:00,2059.75 -2023-07-19 09:00:00,2051.0 -2023-07-19 10:00:00,2051.0 -2023-07-19 12:00:00,2048.5 -2023-07-19 14:00:00,2043.0 -2023-07-19 17:00:00,2047.0 -2023-07-19 18:00:00,2051.0 -2023-07-19 23:00:00,2051.0 -2023-07-20 14:00:00,2063.0 -2023-07-20 15:00:00,2063.5 -2023-07-20 16:00:00,2075.5 -2023-07-20 17:00:00,2072.0 -2023-07-20 23:00:00,2065.5 -2023-07-21 13:00:00,2094.0 -2023-07-21 15:00:00,2095.5 -2023-07-21 18:00:00,2096.5 -2023-07-21 23:00:00,2100.5 -2023-07-24 12:00:00,2107.0 -2023-07-24 13:00:00,2109.5 -2023-07-24 14:00:00,2112.5 -2023-07-24 16:00:00,2126.0 -2023-07-24 17:00:00,2130.0 -2023-07-24 23:00:00,2135.5 -2023-07-25 09:00:00,2139.5 -2023-07-25 10:00:00,2136.0 -2023-07-25 11:00:00,2124.0 -2023-07-25 14:00:00,2121.0 -2023-07-25 15:00:00,2131.5 -2023-07-25 16:00:00,2132.0 -2023-07-25 17:00:00,2127.5 -2023-07-25 23:00:00,2138.25 -2023-07-26 07:00:00,2127.5 -2023-07-26 08:00:00,2115.5 -2023-07-26 12:00:00,2116.5 -2023-07-26 13:00:00,2113.0 -2023-07-26 14:00:00,2115.0 -2023-07-26 16:00:00,2106.5 -2023-07-26 17:00:00,2102.0 -2023-07-26 23:00:00,2110.5 -2023-07-27 14:00:00,2121.0 -2023-07-27 15:00:00,2120.5 -2023-07-27 16:00:00,2124.5 -2023-07-27 17:00:00,2119.0 -2023-07-27 18:00:00,2116.0 -2023-07-27 23:00:00,2119.0 -2023-07-28 11:00:00,2124.0 -2023-07-28 12:00:00,2119.0 -2023-07-28 14:00:00,2117.0 -2023-07-28 15:00:00,2122.5 -2023-07-28 16:00:00,2121.0 -2023-07-28 17:00:00,2118.0 -2023-07-28 18:00:00,2117.5 -2023-07-28 23:00:00,2117.75 -2023-07-31 12:00:00,2112.0 -2023-07-31 15:00:00,2112.5 -2023-07-31 17:00:00,2118.0 -2023-07-31 18:00:00,2114.5 -2023-07-31 23:00:00,2108.0 -2023-08-01 13:00:00,2111.0 -2023-08-01 14:00:00,2107.5 -2023-08-01 23:00:00,2106.0 -2023-08-02 10:00:00,2099.5 -2023-08-02 12:00:00,2099.5 -2023-08-02 13:00:00,2104.0 -2023-08-02 16:00:00,2110.5 -2023-08-02 17:00:00,2110.5 -2023-08-02 23:00:00,2107.0 -2023-08-03 14:00:00,2115.0 -2023-08-03 16:00:00,2115.0 -2023-08-03 23:00:00,2116.0 -2023-08-04 12:00:00,2095.0 -2023-08-04 13:00:00,2098.5 -2023-08-04 14:00:00,2090.5 -2023-08-04 15:00:00,2090.5 -2023-08-04 16:00:00,2089.0 -2023-08-04 18:00:00,2093.5 -2023-08-04 23:00:00,2085.5 -2023-08-07 09:00:00,2106.5 -2023-08-07 11:00:00,2106.5 -2023-08-07 13:00:00,2115.5 -2023-08-07 15:00:00,2112.5 -2023-08-07 16:00:00,2112.5 -2023-08-07 17:00:00,2094.5 -2023-08-07 23:00:00,2095.5 -2023-08-08 08:00:00,2078.5 -2023-08-08 11:00:00,2069.5 -2023-08-08 13:00:00,2071.0 -2023-08-08 14:00:00,2071.0 -2023-08-08 16:00:00,2071.0 -2023-08-08 23:00:00,2081.5 -2023-08-09 13:00:00,2077.0 -2023-08-09 14:00:00,2087.5 -2023-08-09 15:00:00,2077.0 -2023-08-09 16:00:00,2083.5 -2023-08-09 17:00:00,2096.5 -2023-08-09 18:00:00,2098.0 -2023-08-09 23:00:00,2083.5 -2023-08-10 09:00:00,2083.5 -2023-08-10 12:00:00,2083.5 -2023-08-10 13:00:00,2083.5 -2023-08-10 14:00:00,2083.5 -2023-08-10 15:00:00,2092.5 -2023-08-10 16:00:00,2093.0 -2023-08-10 23:00:00,2094.0 -2023-08-11 09:00:00,2094.0 -2023-08-11 12:00:00,2079.5 -2023-08-11 13:00:00,2079.5 -2023-08-11 14:00:00,2079.5 -2023-08-11 15:00:00,2079.5 -2023-08-11 16:00:00,2066.0 -2023-08-11 23:00:00,2065.5 -2023-08-11 23:00:01,2065.5 -2023-08-11 23:00:02,2065.5 -2023-08-14 09:00:00,2061.5 -2023-08-14 12:00:00,2059.5 -2023-08-14 13:00:00,2056.5 -2023-08-14 14:00:00,2056.5 -2023-08-14 15:00:00,2059.0 -2023-08-14 16:00:00,2053.5 -2023-08-14 23:00:00,2053.5 -2023-08-15 01:00:00,2059.0 -2023-08-15 02:00:00,2058.5 -2023-08-15 03:00:00,2059.0 -2023-08-15 04:00:00,2058.0 -2023-08-15 05:00:00,2057.0 -2023-08-15 06:00:00,2061.0 -2023-08-15 07:00:00,2063.0 -2023-08-15 08:00:00,2058.5 -2023-08-15 09:00:00,2056.0 -2023-08-15 10:00:00,2052.0 -2023-08-15 11:00:00,2058.5 -2023-08-15 12:00:00,2065.5 -2023-08-15 13:00:00,2066.5 -2023-08-15 14:00:00,2078.5 -2023-08-15 15:00:00,2082.0 -2023-08-15 16:00:00,2087.5 -2023-08-15 17:00:00,2081.0 -2023-08-15 18:00:00,2077.5 -2023-08-15 23:00:00,2080.0 -2023-08-16 09:00:00,2073.5 -2023-08-16 11:00:00,2070.0 -2023-08-16 12:00:00,2073.0 -2023-08-16 14:00:00,2073.0 -2023-08-16 16:00:00,2078.5 -2023-08-16 23:00:00,2079.25 -2023-08-17 09:00:00,2089.5 -2023-08-17 12:00:00,2099.0 -2023-08-17 13:00:00,2095.5 -2023-08-17 14:00:00,2094.0 -2023-08-17 15:00:00,2092.5 -2023-08-17 16:00:00,2100.5 -2023-08-17 18:00:00,2100.0 -2023-08-17 23:00:00,2100.5 -2023-08-18 09:00:00,2099.0 -2023-08-18 12:00:00,2100.0 -2023-08-18 13:00:00,2100.0 -2023-08-18 14:00:00,2105.0 -2023-08-18 15:00:00,2107.0 -2023-08-18 16:00:00,2111.0 -2023-08-18 23:00:00,2109.0 -2023-08-21 09:00:00,2095.0 -2023-08-21 12:00:00,2110.0 -2023-08-21 14:00:00,2120.0 -2023-08-21 15:00:00,2116.5 -2023-08-21 16:00:00,2129.0 -2023-08-21 18:00:00,2128.0 -2023-08-21 23:00:00,2126.25 -2023-08-22 09:00:00,2139.5 -2023-08-22 11:00:00,2141.0 -2023-08-22 14:00:00,2126.5 -2023-08-22 16:00:00,2115.5 -2023-08-22 18:00:00,2113.5 -2023-08-22 23:00:00,2113.0 -2023-08-23 01:00:00,2113.5 -2023-08-23 02:00:00,2113.5 -2023-08-23 09:00:00,2121.0 -2023-08-23 12:00:00,2136.5 -2023-08-23 13:00:00,2130.5 -2023-08-23 15:00:00,2139.0 -2023-08-23 16:00:00,2145.5 -2023-08-23 17:00:00,2145.5 -2023-08-23 18:00:00,2150.5 -2023-08-23 23:00:00,2147.5 -2023-08-24 12:00:00,2145.5 -2023-08-24 13:00:00,2145.5 -2023-08-24 14:00:00,2148.0 -2023-08-24 15:00:00,2146.0 -2023-08-24 16:00:00,2142.0 -2023-08-24 17:00:00,2137.5 -2023-08-24 23:00:00,2143.0 -2023-08-25 07:00:00,2143.0 -2023-08-25 10:00:00,2133.0 -2023-08-25 12:00:00,2136.5 -2023-08-25 13:00:00,2136.5 -2023-08-25 15:00:00,2116.0 -2023-08-25 16:00:00,2120.0 -2023-08-25 18:00:00,2122.5 -2023-08-25 23:00:00,2121.0 -2023-08-29 02:00:00,2110.5 -2023-08-29 08:00:00,2102.5 -2023-08-29 09:00:00,2105.0 -2023-08-29 10:00:00,2112.0 -2023-08-29 12:00:00,2117.5 -2023-08-29 13:00:00,2117.5 -2023-08-29 14:00:00,2117.5 -2023-08-29 16:00:00,2154.5 -2023-08-29 17:00:00,2150.0 -2023-08-29 18:00:00,2150.5 -2023-08-29 23:00:00,2152.5 -2023-08-30 02:00:00,2152.5 -2023-08-30 13:00:00,2161.5 -2023-08-30 14:00:00,2152.0 -2023-08-30 15:00:00,2149.5 -2023-08-30 16:00:00,2143.5 -2023-08-30 23:00:00,2143.0 -2023-08-31 08:00:00,2148.0 -2023-08-31 10:00:00,2142.0 -2023-08-31 13:00:00,2152.0 -2023-08-31 14:00:00,2152.0 -2023-08-31 16:00:00,2178.5 -2023-08-31 23:00:00,2179.5 -2023-09-01 04:00:00,2179.5 -2023-09-01 08:00:00,2256.5 -2023-09-01 09:00:00,2249.5 -2023-09-01 12:00:00,2235.0 -2023-09-01 13:00:00,2235.0 -2023-09-01 14:00:00,2246.5 -2023-09-01 15:00:00,2219.0 -2023-09-01 16:00:00,2213.5 -2023-09-01 17:00:00,2208.5 -2023-09-01 18:00:00,2210.5 -2023-09-01 23:00:00,2209.5 -2023-09-04 02:00:00,2209.5 -2023-09-04 12:00:00,2173.0 -2023-09-04 14:00:00,2173.0 -2023-09-04 16:00:00,2185.5 -2023-09-04 17:00:00,2177.5 -2023-09-04 23:00:00,2185.0 -2023-09-05 08:00:00,2185.0 -2023-09-05 12:00:00,2177.5 -2023-09-05 13:00:00,2177.5 -2023-09-05 14:00:00,2177.5 -2023-09-05 15:00:00,2202.5 -2023-09-05 16:00:00,2193.5 -2023-09-05 17:00:00,2185.5 -2023-09-05 23:00:00,2194.0 -2023-09-06 02:00:00,2194.0 -2023-09-06 08:00:00,2194.0 -2023-09-06 09:00:00,2191.5 -2023-09-06 11:00:00,2197.5 -2023-09-06 12:00:00,2193.5 -2023-09-06 13:00:00,2193.5 -2023-09-06 14:00:00,2195.0 -2023-09-06 15:00:00,2195.0 -2023-09-06 16:00:00,2186.5 -2023-09-06 17:00:00,2188.5 -2023-09-06 18:00:00,2188.5 -2023-09-06 23:00:00,2187.0 -2023-09-07 03:00:00,2187.0 -2023-09-07 07:00:00,2187.0 -2023-09-07 09:00:00,2191.5 -2023-09-07 10:00:00,2191.5 -2023-09-07 12:00:00,2195.5 -2023-09-07 14:00:00,2195.5 -2023-09-07 15:00:00,2180.5 -2023-09-07 16:00:00,2190.0 -2023-09-07 17:00:00,2193.0 -2023-09-07 23:00:00,2191.5 -2023-09-08 10:00:00,2182.0 -2023-09-08 12:00:00,2180.0 -2023-09-08 13:00:00,2180.0 -2023-09-08 14:00:00,2172.5 -2023-09-08 15:00:00,2176.5 -2023-09-08 16:00:00,2184.0 -2023-09-08 17:00:00,2184.0 -2023-09-08 23:00:00,2188.5 -2023-09-11 02:00:00,2188.5 -2023-09-11 11:00:00,2188.5 -2023-09-11 12:00:00,2208.5 -2023-09-11 13:00:00,2208.5 -2023-09-11 14:00:00,2208.5 -2023-09-11 15:00:00,2208.5 -2023-09-11 16:00:00,2208.5 -2023-09-11 17:00:00,2208.5 -2023-09-11 18:00:00,2211.5 -2023-09-11 23:00:00,2209.5 -2023-09-12 01:00:00,2209.5 -2023-09-12 12:00:00,2198.5 -2023-09-12 13:00:00,2198.5 -2023-09-12 14:00:00,2198.5 -2023-09-12 16:00:00,2170.0 -2023-09-12 17:00:00,2177.5 -2023-09-12 23:00:00,2179.5 -2023-09-13 07:00:00,2179.5 -2023-09-13 08:00:00,2179.5 -2023-09-13 14:00:00,2179.5 -2023-09-13 15:00:00,2179.5 -2023-09-13 16:00:00,2176.0 -2023-09-13 23:00:00,2177.5 -2023-09-14 06:00:00,2177.5 -2023-09-14 08:00:00,2183.0 -2023-09-14 11:00:00,2183.0 -2023-09-14 12:00:00,2192.5 -2023-09-14 13:00:00,2192.5 -2023-09-14 14:00:00,2192.5 -2023-09-14 15:00:00,2192.5 -2023-09-14 16:00:00,2203.5 -2023-09-14 23:00:00,2206.5 -2023-09-15 13:00:00,2206.5 -2023-09-15 14:00:00,2208.5 -2023-09-15 16:00:00,2218.5 -2023-09-15 17:00:00,2219.5 -2023-09-15 23:00:00,2222.0 -2023-09-18 09:00:00,2222.0 -2023-09-18 11:00:00,2222.0 -2023-09-18 13:00:00,2205.5 -2023-09-18 14:00:00,2206.5 -2023-09-18 15:00:00,2195.0 -2023-09-18 16:00:00,2209.0 -2023-09-18 17:00:00,2210.0 -2023-09-18 18:00:00,2211.0 -2023-09-18 23:00:00,2208.5 -2023-09-19 09:00:00,2208.5 -2023-09-19 11:00:00,2208.5 -2023-09-19 13:00:00,2208.5 -2023-09-19 16:00:00,2208.5 -2023-09-19 17:00:00,2179.5 -2023-09-19 23:00:00,2179.5 -2023-09-20 01:00:00,2179.5 -2023-09-20 02:00:00,2179.5 -2023-09-20 03:00:00,2179.5 -2023-09-20 04:00:00,2179.5 -2023-09-20 05:00:00,2179.5 -2023-09-20 06:00:00,2179.5 -2023-09-20 07:00:00,2179.5 -2023-09-20 08:00:00,2179.5 -2023-09-20 09:00:00,2179.5 -2023-09-20 10:00:00,2179.5 -2023-09-20 11:00:00,2179.5 -2023-09-20 12:00:00,2179.5 -2023-09-20 13:00:00,2179.5 -2023-09-20 14:00:00,2179.5 -2023-09-20 15:00:00,2179.5 -2023-09-20 15:00:01,2178.0 -2023-09-20 15:00:02,2178.0 -2023-09-20 16:00:00,2171.0 -2023-09-20 17:00:00,2171.0 -2023-09-20 18:00:00,2169.5 -2023-09-20 23:00:00,2175.0 -2023-09-21 09:00:00,2135.0 -2023-09-21 11:00:00,2143.5 -2023-09-21 13:00:00,2136.0 -2023-09-21 14:00:00,2130.5 -2023-09-21 15:00:00,2135.0 -2023-09-21 16:00:00,2148.0 -2023-09-21 17:00:00,2151.0 -2023-09-21 23:00:00,2145.0 -2023-09-22 12:00:00,2160.0 -2023-09-22 13:00:00,2163.0 -2023-09-22 14:00:00,2160.0 -2023-09-22 15:00:00,2161.0 -2023-09-22 16:00:00,2176.0 -2023-09-22 18:00:00,2182.0 -2023-09-22 23:00:00,2176.5 -2023-09-25 08:00:00,2157.0 -2023-09-25 10:00:00,2154.5 -2023-09-25 11:00:00,2156.0 -2023-09-25 12:00:00,2162.5 -2023-09-25 13:00:00,2167.0 -2023-09-25 14:00:00,2161.5 -2023-09-25 15:00:00,2151.0 -2023-09-25 16:00:00,2142.0 -2023-09-25 18:00:00,2146.5 -2023-09-25 23:00:00,2142.0 -2023-09-26 08:00:00,2149.0 -2023-09-26 09:00:00,2151.0 -2023-09-26 10:00:00,2155.5 -2023-09-26 13:00:00,2152.0 -2023-09-26 14:00:00,2149.5 -2023-09-26 15:00:00,2148.0 -2023-09-26 16:00:00,2144.0 -2023-09-26 23:00:00,2148.5 -2023-09-27 02:00:00,2147.5 -2023-09-27 08:00:00,2128.0 -2023-09-27 09:00:00,2128.5 -2023-09-27 10:00:00,2124.0 -2023-09-27 12:00:00,2123.0 -2023-09-27 13:00:00,2124.0 -2023-09-27 14:00:00,2117.5 -2023-09-27 15:00:00,2116.0 -2023-09-27 16:00:00,2115.0 -2023-09-27 17:00:00,2115.0 -2023-09-27 23:00:00,2114.0 -2023-09-28 01:00:00,2115.0 -2023-09-28 06:00:00,2119.0 -2023-09-28 08:00:00,2119.0 -2023-09-28 09:00:00,2123.0 -2023-09-28 14:00:00,2124.5 -2023-09-28 15:00:00,2141.5 -2023-09-28 16:00:00,2147.5 -2023-09-28 17:00:00,2156.0 -2023-09-28 18:00:00,2154.0 -2023-09-28 23:00:00,2157.0 -2023-09-29 07:00:00,2155.0 -2023-09-29 08:00:00,2150.5 -2023-09-29 14:00:00,2157.0 -2023-09-29 15:00:00,2145.0 -2023-09-29 16:00:00,2133.0 -2023-09-29 23:00:00,2132.0 -2023-10-02 12:00:00,2137.5 -2023-10-02 14:00:00,2132.0 -2023-10-02 15:00:00,2119.5 -2023-10-02 16:00:00,2106.5 -2023-10-02 18:00:00,2095.0 -2023-10-02 23:00:00,2105.5 -2023-10-03 08:00:00,2081.0 -2023-10-03 10:00:00,2087.0 -2023-10-03 12:00:00,2086.0 -2023-10-03 13:00:00,2086.0 -2023-10-03 14:00:00,2091.0 -2023-10-03 15:00:00,2092.5 -2023-10-03 17:00:00,2080.0 -2023-10-03 23:00:00,2077.0 -2023-10-04 08:00:00,2077.5 -2023-10-04 09:00:00,2083.0 -2023-10-04 10:00:00,2088.5 -2023-10-04 13:00:00,2091.0 -2023-10-04 14:00:00,2082.5 -2023-10-04 15:00:00,2075.0 -2023-10-04 17:00:00,2083.5 -2023-10-04 23:00:00,2076.5 -2023-10-05 10:00:00,2063.5 -2023-10-05 16:00:00,2093.0 -2023-10-05 17:00:00,2097.0 -2023-10-05 23:00:00,2095.5 -2023-10-06 09:00:00,2109.0 -2023-10-06 11:00:00,2113.5 -2023-10-06 14:00:00,2109.5 -2023-10-06 16:00:00,2103.5 -2023-10-06 23:00:00,2103.0 -2023-10-09 09:00:00,2099.5 -2023-10-09 13:00:00,2100.0 -2023-10-09 23:00:00,2089.0 -2023-10-10 06:00:00,2081.0 -2023-10-10 09:00:00,2065.0 -2023-10-10 13:00:00,2054.0 -2023-10-10 14:00:00,2054.0 -2023-10-10 16:00:00,2057.0 -2023-10-10 23:00:00,2060.0 -2023-10-11 09:00:00,2062.0 -2023-10-11 12:00:00,2063.0 -2023-10-11 13:00:00,2057.0 -2023-10-11 16:00:00,2049.5 -2023-10-11 23:00:00,2051.0 -2023-10-12 09:00:00,2037.0 -2023-10-12 10:00:00,2037.0 -2023-10-12 14:00:00,2024.5 -2023-10-12 15:00:00,2024.5 -2023-10-12 16:00:00,2008.0 -2023-10-12 17:00:00,2019.0 -2023-10-12 23:00:00,2010.0 -2023-10-13 09:00:00,2008.5 -2023-10-13 13:00:00,1999.5 -2023-10-13 14:00:00,1999.5 -2023-10-13 15:00:00,2000.0 -2023-10-13 16:00:00,1998.0 -2023-10-13 23:00:00,1998.5 -2023-10-16 09:00:00,1991.0 -2023-10-16 10:00:00,1999.0 -2023-10-16 11:00:00,1999.0 -2023-10-16 14:00:00,1999.0 -2023-10-16 15:00:00,1999.0 -2023-10-16 16:00:00,2031.5 -2023-10-16 18:00:00,2040.5 -2023-10-16 23:00:00,2032.5 -2023-10-17 01:00:00,2032.5 -2023-10-17 02:00:00,2032.5 -2023-10-17 03:00:00,2032.5 -2023-10-17 04:00:00,2032.5 -2023-10-17 05:00:00,2032.5 -2023-10-17 06:00:00,2032.5 -2023-10-17 07:00:00,2032.5 -2023-10-17 08:00:00,2032.5 -2023-10-17 09:00:00,2034.0 -2023-10-17 10:00:00,2034.0 -2023-10-17 11:00:00,2034.0 -2023-10-17 12:00:00,2034.0 -2023-10-17 13:00:00,2034.0 -2023-10-17 14:00:00,2045.0 -2023-10-17 15:00:00,2045.0 -2023-10-17 16:00:00,2043.0 -2023-10-17 17:00:00,2043.0 -2023-10-17 18:00:00,2043.0 -2023-10-17 23:00:00,2038.5 -2023-10-18 09:00:00,2064.5 -2023-10-18 13:00:00,2068.5 -2023-10-18 23:00:00,2062.0 -2023-10-19 09:00:00,2065.0 -2023-10-19 14:00:00,2047.0 -2023-10-19 23:00:00,2058.0 -2023-10-20 09:00:00,2039.0 -2023-10-20 12:00:00,2046.5 -2023-10-20 13:00:00,2044.0 -2023-10-20 15:00:00,2044.0 -2023-10-20 15:00:01,2049.0 -2023-10-20 15:00:02,2049.0 -2023-10-20 23:00:00,2059.5 -2023-10-23 14:00:00,2056.0 -2023-10-23 15:00:00,2062.5 -2023-10-23 18:00:00,2066.0 -2023-10-23 23:00:00,2062.0 -2023-10-24 09:00:00,2075.5 -2023-10-24 12:00:00,2060.5 -2023-10-24 13:00:00,2064.5 -2023-10-24 14:00:00,2067.0 -2023-10-24 15:00:00,2063.5 -2023-10-24 16:00:00,2067.5 -2023-10-24 23:00:00,2068.5 -2023-10-25 09:00:00,2056.0 -2023-10-25 14:00:00,2052.5 -2023-10-25 15:00:00,2052.5 -2023-10-25 16:00:00,2049.0 -2023-10-25 17:00:00,2044.0 -2023-10-25 23:00:00,2044.5 -2023-10-26 10:00:00,2041.0 -2023-10-26 12:00:00,2045.0 -2023-10-26 15:00:00,2040.5 -2023-10-26 23:00:00,2054.5 -2023-10-27 12:00:00,2069.5 -2023-10-27 14:00:00,2073.5 -2023-10-27 15:00:00,2075.5 -2023-10-27 18:00:00,2075.0 -2023-10-27 23:00:00,2084.5 -2023-10-30 09:00:00,2086.5 -2023-10-30 10:00:00,2091.5 -2023-10-30 14:00:00,2099.0 -2023-10-30 16:00:00,2086.5 -2023-10-30 23:00:00,2082.5 -2023-10-31 17:00:00,2082.5 -2023-10-31 23:00:00,2045.5 -2023-11-01 12:00:00,2069.5 -2023-11-01 14:00:00,2070.0 -2023-11-01 15:00:00,2059.5 -2023-11-01 16:00:00,2064.0 -2023-11-01 18:00:00,2065.5 -2023-11-01 23:00:00,2064.5 -2023-11-02 12:00:00,2073.5 -2023-11-02 14:00:00,2088.0 -2023-11-02 15:00:00,2090.5 -2023-11-02 16:00:00,2087.0 -2023-11-02 17:00:00,2092.5 -2023-11-02 23:00:00,2085.0 -2023-11-03 08:00:00,2102.0 -2023-11-03 12:00:00,2127.5 -2023-11-03 13:00:00,2127.5 -2023-11-03 14:00:00,2127.5 -2023-11-03 15:00:00,2131.0 -2023-11-03 16:00:00,2131.0 -2023-11-03 23:00:00,2135.5 -2023-11-06 11:00:00,2135.5 -2023-11-06 12:00:00,2135.5 -2023-11-06 13:00:00,2127.0 -2023-11-06 14:00:00,2123.0 -2023-11-06 15:00:00,2130.0 -2023-11-06 16:00:00,2141.5 -2023-11-06 17:00:00,2141.5 -2023-11-06 23:00:00,2143.5 -2023-11-07 12:00:00,2134.0 -2023-11-07 13:00:00,2131.0 -2023-11-07 14:00:00,2132.5 -2023-11-07 15:00:00,2132.0 -2023-11-07 16:00:00,2149.0 -2023-11-07 17:00:00,2156.5 -2023-11-07 23:00:00,2152.5 -2023-11-08 02:00:00,2146.5 -2023-11-08 09:00:00,2155.0 -2023-11-08 12:00:00,2162.0 -2023-11-08 14:00:00,2157.5 -2023-11-08 16:00:00,2153.0 -2023-11-08 17:00:00,2153.5 -2023-11-08 23:00:00,2154.5 -2023-11-09 09:00:00,2149.0 -2023-11-09 10:00:00,2152.0 -2023-11-09 11:00:00,2153.0 -2023-11-09 12:00:00,2145.5 -2023-11-09 13:00:00,2150.5 -2023-11-09 14:00:00,2154.0 -2023-11-09 15:00:00,2155.0 -2023-11-09 16:00:00,2155.5 -2023-11-09 23:00:00,2155.0 -2023-11-10 09:00:00,2149.5 -2023-11-10 12:00:00,2143.5 -2023-11-10 13:00:00,2143.5 -2023-11-10 14:00:00,2136.0 -2023-11-10 15:00:00,2128.5 -2023-11-10 16:00:00,2142.5 -2023-11-10 23:00:00,2143.0 -2023-11-13 09:00:00,2152.0 -2023-11-13 11:00:00,2136.5 -2023-11-13 14:00:00,2141.5 -2023-11-13 15:00:00,2139.0 -2023-11-13 16:00:00,2135.5 -2023-11-13 23:00:00,2132.0 -2023-11-14 13:00:00,2134.5 -2023-11-14 14:00:00,2134.5 -2023-11-14 15:00:00,2134.5 -2023-11-14 16:00:00,2169.5 -2023-11-14 17:00:00,2169.5 -2023-11-14 18:00:00,2169.5 -2023-11-14 23:00:00,2165.0 -2023-11-15 09:00:00,2170.0 -2023-11-15 10:00:00,2185.5 -2023-11-15 14:00:00,2194.0 -2023-11-15 15:00:00,2190.5 -2023-11-15 16:00:00,2190.5 -2023-11-15 17:00:00,2211.0 -2023-11-15 23:00:00,2209.5 -2023-11-16 08:00:00,2210.5 -2023-11-16 09:00:00,2224.5 -2023-11-16 10:00:00,2241.5 -2023-11-16 11:00:00,2249.5 -2023-11-16 12:00:00,2234.0 -2023-11-16 13:00:00,2228.5 -2023-11-16 14:00:00,2232.0 -2023-11-16 15:00:00,2232.0 -2023-11-16 15:00:01,2232.0 -2023-11-16 16:00:00,2234.5 -2023-11-16 17:00:00,2224.0 -2023-11-16 23:00:00,2244.5 -2023-11-17 08:00:00,2237.5 -2023-11-17 12:00:00,2244.0 -2023-11-17 13:00:00,2249.0 -2023-11-17 23:00:00,2255.5 -2023-11-20 10:00:00,2268.0 -2023-11-20 13:00:00,2238.0 -2023-11-20 14:00:00,2230.0 -2023-11-20 15:00:00,2232.5 -2023-11-20 16:00:00,2236.0 -2023-11-20 17:00:00,2237.0 -2023-11-20 23:00:00,2236.0 -2023-11-21 01:00:00,2248.5 -2023-11-21 02:00:00,2241.0 -2023-11-21 03:00:00,2229.5 -2023-11-21 04:00:00,2230.0 -2023-11-21 05:00:00,2228.0 -2023-11-21 06:00:00,2227.0 -2023-11-21 07:00:00,2231.5 -2023-11-21 08:00:00,2231.0 -2023-11-21 09:00:00,2213.0 -2023-11-21 10:00:00,2223.0 -2023-11-21 11:00:00,2220.5 -2023-11-21 12:00:00,2227.5 -2023-11-21 13:00:00,2232.0 -2023-11-21 14:00:00,2239.5 -2023-11-21 15:00:00,2231.5 -2023-11-21 16:00:00,2229.0 -2023-11-21 17:00:00,2230.0 -2023-11-21 18:00:00,2231.0 -2023-11-21 23:00:00,2232.5 -2023-11-22 07:00:00,2226.5 -2023-11-22 12:00:00,2215.5 -2023-11-22 14:00:00,2215.5 -2023-11-22 15:00:00,2190.0 -2023-11-22 16:00:00,2182.5 -2023-11-22 23:00:00,2183.5 -2023-11-23 09:00:00,2188.5 -2023-11-23 10:00:00,2184.0 -2023-11-23 15:00:00,2184.5 -2023-11-23 23:00:00,2176.0 -2023-11-24 08:00:00,2157.5 -2023-11-24 09:00:00,2160.5 -2023-11-24 12:00:00,2166.5 -2023-11-24 13:00:00,2163.5 -2023-11-24 15:00:00,2163.5 -2023-11-24 23:00:00,2159.0 -2023-11-27 09:00:00,2159.0 -2023-11-27 12:00:00,2134.0 -2023-11-27 13:00:00,2142.5 -2023-11-27 15:00:00,2142.5 -2023-11-27 17:00:00,2123.0 -2023-11-27 23:00:00,2123.5 -2023-11-28 08:00:00,2123.5 -2023-11-28 13:00:00,2108.0 -2023-11-28 14:00:00,2114.0 -2023-11-28 15:00:00,2114.0 -2023-11-28 16:00:00,2115.5 -2023-11-28 23:00:00,2115.5 -2023-11-29 11:00:00,2100.0 -2023-11-29 12:00:00,2096.5 -2023-11-29 13:00:00,2096.5 -2023-11-29 14:00:00,2102.5 -2023-11-29 15:00:00,2099.5 -2023-11-29 16:00:00,2107.5 -2023-11-29 23:00:00,2107.5 -2023-11-30 09:00:00,2088.5 -2023-11-30 13:00:00,2088.5 -2023-11-30 14:00:00,2109.5 -2023-11-30 15:00:00,2109.5 -2023-11-30 16:00:00,2083.5 -2023-11-30 23:00:00,2084.0 -2023-12-01 14:00:00,2083.5 -2023-12-01 15:00:00,2094.5 -2023-12-01 16:00:00,2084.5 -2023-12-01 18:00:00,2084.5 -2023-12-01 23:00:00,2079.0 -2023-12-04 07:00:00,2062.0 -2023-12-04 09:00:00,2084.5 -2023-12-04 12:00:00,2082.5 -2023-12-04 13:00:00,2082.5 -2023-12-04 14:00:00,2082.5 -2023-12-04 16:00:00,2058.0 -2023-12-04 17:00:00,2053.0 -2023-12-04 18:00:00,2053.5 -2023-12-04 23:00:00,2052.0 -2023-12-05 08:00:00,2052.0 -2023-12-05 09:00:00,2033.0 -2023-12-05 10:00:00,2032.5 -2023-12-05 11:00:00,2032.5 -2023-12-05 13:00:00,2032.5 -2023-12-05 14:00:00,2021.5 -2023-12-05 15:00:00,2015.5 -2023-12-05 16:00:00,2011.5 -2023-12-05 17:00:00,2014.5 -2023-12-05 18:00:00,2014.5 -2023-12-05 23:00:00,2011.5 -2023-12-06 09:00:00,1990.5 -2023-12-06 11:00:00,1997.5 -2023-12-06 12:00:00,1999.0 -2023-12-06 13:00:00,1999.0 -2023-12-06 14:00:00,2000.0 -2023-12-06 15:00:00,1998.5 -2023-12-06 16:00:00,1989.5 -2023-12-06 17:00:00,1985.5 -2023-12-06 23:00:00,1987.5 -2023-12-07 08:00:00,1987.5 -2023-12-07 13:00:00,1987.5 -2023-12-07 16:00:00,1978.0 -2023-12-07 23:00:00,1976.5 -2023-12-08 10:00:00,1994.5 -2023-12-08 12:00:00,1994.5 -2023-12-08 13:00:00,2001.0 -2023-12-08 13:00:01,2001.0 -2023-12-08 23:00:00,1994.0 -2023-12-11 08:00:00,1999.0 -2023-12-11 09:00:00,1996.0 -2023-12-11 12:00:00,1996.0 -2023-12-11 13:00:00,1992.0 -2023-12-11 15:00:00,2024.0 -2023-12-11 16:00:00,2029.5 -2023-12-11 23:00:00,2025.5 -2023-12-12 09:00:00,2049.0 -2023-12-12 13:00:00,2037.0 -2023-12-12 14:00:00,2021.0 -2023-12-12 15:00:00,2026.0 -2023-12-12 23:00:00,2006.0 -2023-12-13 11:00:00,2010.5 -2023-12-13 12:00:00,2010.5 -2023-12-13 13:00:00,2014.0 -2023-12-13 23:00:00,2002.0 -2023-12-14 09:00:00,2031.5 -2023-12-14 10:00:00,2032.5 -2023-12-14 14:00:00,2033.5 -2023-12-14 15:00:00,2033.0 -2023-12-14 17:00:00,2039.5 -2023-12-14 23:00:00,2037.0 -2023-12-15 09:00:00,2065.5 -2023-12-15 10:00:00,2065.0 -2023-12-15 11:00:00,2065.5 -2023-12-15 12:00:00,2060.5 -2023-12-15 14:00:00,2050.5 -2023-12-15 15:00:00,2059.0 -2023-12-15 23:00:00,2049.0 -2023-12-18 10:00:00,2056.5 -2023-12-18 11:00:00,2058.5 -2023-12-18 14:00:00,2045.0 -2023-12-18 15:00:00,2036.0 -2023-12-18 16:00:00,2024.5 -2023-12-18 23:00:00,2024.5 -2023-12-19 13:00:00,2026.0 -2023-12-19 15:00:00,2042.0 -2023-12-19 17:00:00,2038.0 -2023-12-19 23:00:00,2031.0 -2023-12-20 01:00:00,2034.5 -2023-12-20 02:00:00,2037.0 -2023-12-20 03:00:00,2035.5 -2023-12-20 04:00:00,2038.5 -2023-12-20 05:00:00,2039.5 -2023-12-20 06:00:00,2049.0 -2023-12-20 07:00:00,2048.0 -2023-12-20 08:00:00,2053.0 -2023-12-20 09:00:00,2047.0 -2023-12-20 10:00:00,2049.0 -2023-12-20 11:00:00,2049.5 -2023-12-20 12:00:00,2044.0 -2023-12-20 13:00:00,2052.0 -2023-12-20 14:00:00,2045.5 -2023-12-20 15:00:00,2048.5 -2023-12-20 16:00:00,2044.0 -2023-12-20 17:00:00,2039.0 -2023-12-20 18:00:00,2046.0 -2023-12-20 23:00:00,2050.5 -2023-12-21 13:00:00,2044.0 -2023-12-21 14:00:00,2043.5 -2023-12-21 15:00:00,2041.5 -2023-12-21 23:00:00,2035.5 -2023-12-22 09:00:00,2044.5 -2023-12-22 12:00:00,2042.5 -2023-12-22 13:00:00,2050.5 -2023-12-22 14:00:00,2049.0 -2023-12-22 15:00:00,2044.5 -2023-12-22 23:00:00,2034.0 -2023-12-27 09:00:00,2044.0 -2023-12-27 13:00:00,2045.0 -2023-12-27 15:00:00,2054.5 -2023-12-27 16:00:00,2054.5 -2023-12-27 23:00:00,2057.5 -2023-12-28 08:00:00,2065.0 -2023-12-28 09:00:00,2058.0 -2023-12-28 13:00:00,2048.5 -2023-12-28 14:00:00,2048.0 -2023-12-28 15:00:00,2054.5 -2023-12-28 23:00:00,2058.0 -2023-12-29 09:00:00,2038.0 -2023-12-29 12:00:00,2037.0 -2023-12-29 13:00:00,2038.5 -2023-12-29 14:00:00,2032.5 -2023-12-29 15:00:00,2031.0 -2023-12-29 23:00:00,2040.5 -2024-01-02 13:00:00,2024.0 -2024-01-02 14:00:00,2020.5 -2024-01-02 17:00:00,2033.5 -2024-01-02 23:00:00,2034.5 -2024-01-03 07:00:00,2027.5 -2024-01-03 09:00:00,2034.5 -2024-01-03 12:00:00,2032.0 -2024-01-03 14:00:00,2018.0 -2024-01-03 15:00:00,2023.0 -2024-01-03 16:00:00,2014.5 -2024-01-03 17:00:00,2013.5 -2024-01-03 23:00:00,2015.0 -2024-01-04 07:00:00,2018.0 -2024-01-04 12:00:00,2012.5 -2024-01-04 13:00:00,2014.0 -2024-01-04 14:00:00,2012.0 -2024-01-04 23:00:00,2011.0 -2024-01-05 09:00:00,2030.5 -2024-01-05 12:00:00,2023.0 -2024-01-05 13:00:00,2029.0 -2024-01-05 14:00:00,2040.0 -2024-01-05 16:00:00,2051.5 -2024-01-05 23:00:00,2046.5 -2024-01-08 13:00:00,2033.5 -2024-01-08 15:00:00,2030.0 -2024-01-08 18:00:00,2032.5 -2024-01-08 23:00:00,2033.5 -2024-01-09 08:00:00,2039.5 -2024-01-09 09:00:00,2033.0 -2024-01-09 13:00:00,2036.0 -2024-01-09 14:00:00,2027.5 -2024-01-09 15:00:00,2026.5 -2024-01-09 16:00:00,2026.5 -2024-01-09 23:00:00,2021.5 -2024-01-10 10:00:00,2054.5 -2024-01-10 13:00:00,2054.5 -2024-01-10 15:00:00,2053.0 -2024-01-10 23:00:00,2054.5 -2024-01-11 09:00:00,2087.5 -2024-01-11 12:00:00,2088.5 -2024-01-11 15:00:00,2088.5 -2024-01-11 16:00:00,2067.0 -2024-01-11 17:00:00,2068.5 -2024-01-11 23:00:00,2066.0 -2024-01-12 09:00:00,2061.0 -2024-01-12 10:00:00,2063.5 -2024-01-12 11:00:00,2059.5 -2024-01-12 12:00:00,2060.0 -2024-01-12 13:00:00,2053.0 -2024-01-12 14:00:00,2058.5 -2024-01-12 15:00:00,2056.5 -2024-01-12 16:00:00,2059.0 -2024-01-12 23:00:00,2061.5 -2024-01-15 08:00:00,2068.0 -2024-01-15 09:00:00,2059.0 -2024-01-15 13:00:00,2075.0 -2024-01-15 14:00:00,2070.5 -2024-01-15 15:00:00,2068.5 -2024-01-15 16:00:00,2077.5 -2024-01-15 23:00:00,2079.0 -2024-01-16 09:00:00,2079.5 -2024-01-16 11:00:00,2075.5 -2024-01-16 12:00:00,2080.0 -2024-01-16 13:00:00,2079.5 -2024-01-16 14:00:00,2079.0 -2024-01-16 15:00:00,2080.5 -2024-01-16 16:00:00,2078.0 -2024-01-16 23:00:00,2077.0 -2024-01-17 01:00:00,2077.0 -2024-01-17 02:00:00,2077.0 -2024-01-17 03:00:00,2077.0 -2024-01-17 04:00:00,2077.0 -2024-01-17 05:00:00,2077.0 -2024-01-17 06:00:00,2077.0 -2024-01-17 07:00:00,2077.0 -2024-01-17 08:00:00,2077.0 -2024-01-17 09:00:00,2047.5 -2024-01-17 10:00:00,2046.0 -2024-01-17 11:00:00,2032.0 -2024-01-17 12:00:00,2031.0 -2024-01-17 13:00:00,2030.5 -2024-01-17 14:00:00,2040.0 -2024-01-17 15:00:00,2037.5 -2024-01-17 16:00:00,2037.0 -2024-01-17 17:00:00,2037.0 -2024-01-17 18:00:00,2037.0 -2024-01-17 23:00:00,2037.5 -2024-01-18 12:00:00,2028.5 -2024-01-18 13:00:00,2031.5 -2024-01-18 14:00:00,2038.0 -2024-01-18 15:00:00,2040.0 -2024-01-18 18:00:00,2051.5 -2024-01-18 23:00:00,2056.5 -2024-01-19 12:00:00,2077.5 -2024-01-19 13:00:00,2090.5 -2024-01-19 14:00:00,2089.0 -2024-01-19 15:00:00,2094.0 -2024-01-19 15:00:01,2094.0 -2024-01-19 16:00:00,2096.5 -2024-01-19 17:00:00,2095.5 -2024-01-19 23:00:00,2098.5 -2024-01-22 12:00:00,2094.5 -2024-01-22 13:00:00,2096.5 -2024-01-22 23:00:00,2119.5 -2024-01-23 13:00:00,2156.5 -2024-01-23 15:00:00,2163.0 -2024-01-23 16:00:00,2163.5 -2024-01-23 23:00:00,2165.5 -2024-01-24 10:00:00,2180.0 -2024-01-24 11:00:00,2180.0 -2024-01-24 12:00:00,2166.5 -2024-01-24 15:00:00,2166.5 -2024-01-24 16:00:00,2146.5 -2024-01-24 23:00:00,2164.0 -2024-01-25 12:00:00,2163.5 -2024-01-25 13:00:00,2152.0 -2024-01-25 14:00:00,2150.5 -2024-01-25 15:00:00,2135.0 -2024-01-25 16:00:00,2149.0 -2024-01-25 17:00:00,2142.0 -2024-01-25 18:00:00,2146.0 -2024-01-25 23:00:00,2151.5 -2024-01-26 07:00:00,2132.5 -2024-01-26 08:00:00,2129.5 -2024-01-26 09:00:00,2134.5 -2024-01-26 10:00:00,2135.5 -2024-01-26 23:00:00,2164.5 -2024-01-29 12:00:00,2168.0 -2024-01-29 13:00:00,2166.0 -2024-01-29 16:00:00,2172.0 -2024-01-29 23:00:00,2173.0 -2024-01-30 13:00:00,2156.5 -2024-01-30 14:00:00,2160.5 -2024-01-30 15:00:00,2162.0 -2024-01-30 16:00:00,2177.0 -2024-01-30 18:00:00,2173.5 -2024-01-30 23:00:00,2177.0 -2024-01-31 10:00:00,2167.5 -2024-01-31 15:00:00,2158.5 -2024-01-31 16:00:00,2152.5 -2024-01-31 23:00:00,2158.0 -2024-02-01 13:00:00,2141.5 -2024-02-01 14:00:00,2142.0 -2024-02-01 15:00:00,2145.0 -2024-02-01 16:00:00,2150.0 -2024-02-01 17:00:00,2141.0 -2024-02-01 23:00:00,2150.0 -2024-02-02 23:00:00,2143.0 -2024-02-05 10:00:00,2125.5 -2024-02-05 11:00:00,2124.0 -2024-02-05 12:00:00,2120.0 -2024-02-05 14:00:00,2120.0 -2024-02-05 15:00:00,2112.0 -2024-02-05 16:00:00,2109.5 -2024-02-05 23:00:00,2106.5 -2024-02-06 14:00:00,2114.0 -2024-02-06 15:00:00,2109.0 -2024-02-06 17:00:00,2109.0 -2024-02-06 23:00:00,2106.5 -2024-02-07 09:00:00,2098.5 -2024-02-07 10:00:00,2097.0 -2024-02-07 13:00:00,2097.0 -2024-02-07 14:00:00,2108.5 -2024-02-07 16:00:00,2102.0 -2024-02-07 23:00:00,2091.5 -2024-02-08 13:00:00,2073.5 -2024-02-08 14:00:00,2055.0 -2024-02-08 15:00:00,2056.0 -2024-02-08 16:00:00,2045.5 -2024-02-08 23:00:00,2045.0 -2024-02-09 10:00:00,2025.5 -2024-02-09 12:00:00,2025.5 -2024-02-09 16:00:00,2024.5 -2024-02-09 17:00:00,2026.5 -2024-02-09 23:00:00,2024.5 -2024-02-12 08:00:00,2024.5 -2024-02-12 09:00:00,2024.5 -2024-02-12 12:00:00,2038.0 -2024-02-12 14:00:00,2025.0 -2024-02-12 15:00:00,2016.5 -2024-02-12 16:00:00,2016.5 -2024-02-12 23:00:00,2013.5 -2024-02-13 16:00:00,1986.5 -2024-02-13 23:00:00,1989.5 -2024-02-14 11:00:00,1989.5 -2024-02-14 14:00:00,2017.0 -2024-02-14 14:00:01,2017.0 -2024-02-14 23:00:00,2022.5 -2024-02-15 01:00:00,2031.0 -2024-02-15 02:00:00,2045.0 -2024-02-15 03:00:00,2043.0 -2024-02-15 04:00:00,2044.0 -2024-02-15 05:00:00,2045.0 -2024-02-15 06:00:00,2043.0 -2024-02-15 07:00:00,2046.0 -2024-02-15 08:00:00,2054.0 -2024-02-15 09:00:00,2047.0 -2024-02-15 10:00:00,2048.0 -2024-02-15 11:00:00,2049.5 -2024-02-15 12:00:00,2052.0 -2024-02-15 13:00:00,2064.5 -2024-02-15 14:00:00,2060.5 -2024-02-15 15:00:00,2059.0 -2024-02-15 16:00:00,2049.5 -2024-02-15 17:00:00,2050.5 -2024-02-15 18:00:00,2054.0 -2024-02-15 23:00:00,2048.0 -2024-02-16 23:00:00,2071.5 -2024-02-19 13:00:00,2046.0 -2024-02-19 23:00:00,2049.0 -2024-02-20 14:00:00,2049.0 -2024-02-20 16:00:00,2054.0 -2024-02-20 23:00:00,2054.0 -2024-02-21 13:00:00,2081.0 -2024-02-21 14:00:00,2072.0 -2024-02-21 17:00:00,2081.5 -2024-02-21 23:00:00,2083.0 -2024-02-22 10:00:00,2081.5 -2024-02-22 11:00:00,2080.5 -2024-02-22 12:00:00,2080.5 -2024-02-22 13:00:00,2079.5 -2024-02-22 14:00:00,2079.0 -2024-02-22 15:00:00,2079.0 -2024-02-22 16:00:00,2090.0 -2024-02-22 23:00:00,2093.0 -2024-02-23 12:00:00,2089.0 -2024-02-23 14:00:00,2089.0 -2024-02-23 16:00:00,2102.0 -2024-02-23 23:00:00,2101.5 -2024-02-26 09:00:00,2085.5 -2024-02-26 12:00:00,2098.0 -2024-02-26 13:00:00,2100.0 -2024-02-26 14:00:00,2098.0 -2024-02-26 16:00:00,2089.0 -2024-02-26 23:00:00,2101.5 -2024-02-27 11:00:00,2109.0 -2024-02-27 12:00:00,2109.0 -2024-02-27 14:00:00,2109.0 -2024-02-27 15:00:00,2093.0 -2024-02-27 16:00:00,2094.0 -2024-02-27 18:00:00,2082.5 -2024-02-27 23:00:00,2095.0 -2024-02-28 09:00:00,2084.0 -2024-02-28 13:00:00,2084.0 -2024-02-28 14:00:00,2080.5 -2024-02-28 15:00:00,2080.5 -2024-02-28 16:00:00,2078.0 -2024-02-28 23:00:00,2087.0 -2024-02-29 12:00:00,2073.5 -2024-02-29 13:00:00,2073.5 -2024-02-29 17:00:00,2072.5 -2024-02-29 18:00:00,2068.0 -2024-02-29 23:00:00,2062.0 -2024-03-01 12:00:00,2052.0 -2024-03-01 14:00:00,2052.0 -2024-03-01 15:00:00,2047.5 -2024-03-01 16:00:00,2044.5 -2024-03-01 17:00:00,2041.0 -2024-03-01 18:00:00,2041.0 -2024-03-01 23:00:00,2035.0 -2024-03-04 09:00:00,2041.0 -2024-03-04 13:00:00,2041.0 -2024-03-04 17:00:00,2050.5 -2024-03-04 23:00:00,2052.0 -2024-03-05 15:00:00,2045.0 -2024-03-05 16:00:00,2041.0 -2024-03-05 17:00:00,2050.0 -2024-03-05 23:00:00,2045.5 -2024-03-06 10:00:00,2062.0 -2024-03-06 23:00:00,2064.5 -2024-03-07 13:00:00,2064.5 -2024-03-07 23:00:00,2108.0 -2024-03-08 08:00:00,2129.0 -2024-03-08 13:00:00,2129.0 -2024-03-08 14:00:00,2112.0 -2024-03-08 16:00:00,2102.0 -2024-03-08 23:00:00,2104.0 -2024-03-11 12:00:00,2104.0 -2024-03-11 15:00:00,2104.0 -2024-03-11 16:00:00,2120.0 -2024-03-11 23:00:00,2124.5 -2024-03-12 10:00:00,2143.0 -2024-03-12 12:00:00,2142.0 -2024-03-12 14:00:00,2127.0 -2024-03-12 15:00:00,2139.0 -2024-03-12 16:00:00,2143.5 -2024-03-12 23:00:00,2143.0 -2024-03-13 10:00:00,2143.0 -2024-03-13 12:00:00,2161.5 -2024-03-13 23:00:00,2169.0 -2024-03-14 09:00:00,2169.0 -2024-03-14 11:00:00,2169.0 -2024-03-14 12:00:00,2169.0 -2024-03-14 13:00:00,2169.0 -2024-03-14 14:00:00,2143.5 -2024-03-14 15:00:00,2143.5 -2024-03-14 16:00:00,2155.0 -2024-03-14 23:00:00,2156.0 -2024-03-15 08:00:00,2135.5 -2024-03-15 09:00:00,2135.5 -2024-03-15 12:00:00,2117.5 -2024-03-15 16:00:00,2121.0 -2024-03-15 23:00:00,2123.5 -2024-03-18 11:00:00,2123.5 -2024-03-18 12:00:00,2123.5 -2024-03-18 13:00:00,2123.5 -2024-03-18 14:00:00,2123.5 -2024-03-18 15:00:00,2101.5 -2024-03-18 16:00:00,2088.0 -2024-03-18 18:00:00,2088.0 -2024-03-18 23:00:00,2083.5 -2024-03-19 01:00:00,2083.5 -2024-03-19 02:00:00,2083.5 -2024-03-19 03:00:00,2083.5 -2024-03-19 04:00:00,2083.5 -2024-03-19 05:00:00,2083.5 -2024-03-19 06:00:00,2083.5 -2024-03-19 07:00:00,2083.5 -2024-03-19 08:00:00,2075.0 -2024-03-19 09:00:00,2075.0 -2024-03-19 10:00:00,2075.0 -2024-03-19 11:00:00,2075.0 -2024-03-19 12:00:00,2082.0 -2024-03-19 13:00:00,2089.5 -2024-03-19 14:00:00,2088.5 -2024-03-19 15:00:00,2092.0 -2024-03-19 16:00:00,2093.5 -2024-03-19 17:00:00,2093.5 -2024-03-19 18:00:00,2093.5 -2024-03-19 23:00:00,2085.5 -2024-03-20 08:00:00,2085.5 -2024-03-20 09:00:00,2058.5 -2024-03-20 10:00:00,2060.5 -2024-03-20 11:00:00,2060.0 -2024-03-20 12:00:00,2058.0 -2024-03-20 13:00:00,2075.5 -2024-03-20 14:00:00,2074.0 -2024-03-20 14:00:01,2074.0 -2024-03-20 16:00:00,2065.0 -2024-03-20 23:00:00,2064.5 -2024-03-21 08:00:00,2064.5 -2024-03-21 11:00:00,2061.5 -2024-03-21 12:00:00,2061.0 -2024-03-21 13:00:00,2073.5 -2024-03-21 15:00:00,2052.0 -2024-03-21 17:00:00,2054.0 -2024-03-21 23:00:00,2050.5 -2024-03-22 09:00:00,2040.5 -2024-03-22 12:00:00,2035.0 -2024-03-22 13:00:00,2040.0 -2024-03-22 14:00:00,2034.5 -2024-03-22 23:00:00,2036.5 -2024-03-25 09:00:00,2030.0 -2024-03-25 10:00:00,2030.0 -2024-03-25 11:00:00,2027.0 -2024-03-25 13:00:00,2029.0 -2024-03-25 14:00:00,2031.0 -2024-03-25 23:00:00,2034.0 -2024-03-26 09:00:00,2027.0 -2024-03-26 10:00:00,2025.5 -2024-03-26 12:00:00,2023.0 -2024-03-26 13:00:00,2021.5 -2024-03-26 14:00:00,2016.5 -2024-03-26 15:00:00,2015.5 -2024-03-26 16:00:00,2015.5 -2024-03-26 18:00:00,2014.0 -2024-03-26 23:00:00,2017.0 -2024-03-27 08:00:00,2007.0 -2024-03-27 09:00:00,2001.0 -2024-03-27 11:00:00,1999.0 -2024-03-27 12:00:00,2000.5 -2024-03-27 13:00:00,2004.0 -2024-03-27 14:00:00,2004.0 -2024-03-27 15:00:00,2003.5 -2024-03-27 16:00:00,1999.5 -2024-03-27 17:00:00,2000.0 -2024-03-27 23:00:00,1999.5 -2024-03-28 09:00:00,2000.0 -2024-03-28 10:00:00,2004.0 -2024-03-28 11:00:00,2001.0 -2024-03-28 12:00:00,1998.0 -2024-03-28 13:00:00,2008.5 -2024-03-28 14:00:00,2032.5 -2024-03-28 15:00:00,2044.5 -2024-03-28 16:00:00,2050.0 -2024-03-28 17:00:00,2054.0 -2024-03-28 23:00:00,2052.5 -2024-04-02 23:00:00,2014.5 -2024-04-03 23:00:00,2076.5 -2024-04-04 23:00:00,2134.5 -2024-04-05 23:00:00,2120.5 -2024-04-08 23:00:00,2139.0 -2024-04-09 23:00:00,2155.0 -2024-04-10 23:00:00,2168.5 -2024-04-11 23:00:00,2135.0 -2024-04-12 23:00:00,2174.0 -2024-04-15 23:00:00,2179.0 -2024-04-16 23:00:00,2137.0 -2024-04-17 23:00:00,2145.0 -2024-04-18 23:00:00,2172.5 -2024-04-19 23:00:00,2214.0 -2024-04-22 23:00:00,2162.0 -2024-04-23 23:00:00,2177.5 -2024-04-24 23:00:00,2188.5 -2024-04-25 23:00:00,2202.5 -2024-04-26 23:00:00,2200.5 -2024-04-29 23:00:00,2222.0 -2024-04-30 23:00:00,2208.5 -2024-05-01 23:00:00,2168.0 -2024-05-02 23:00:00,2163.0 -2024-05-03 23:00:00,2199.0 -2024-05-07 23:00:00,2222.5 -2024-05-08 23:00:00,2207.5 -2024-05-09 23:00:00,2211.5 -2024-05-10 23:00:00,2197.5 -2024-05-13 23:00:00,2222.0 -2024-05-14 23:00:00,2229.0 -2024-05-15 23:00:00,2239.0 -2024-05-16 07:00:00,2235.0 -2024-05-16 13:00:00,2253.5 -2024-05-16 15:00:00,2253.5 -2024-05-16 23:00:00,2261.5 -2024-05-17 12:00:00,2257.0 -2024-05-17 13:00:00,2257.0 -2024-05-17 14:00:00,2271.5 -2024-05-17 15:00:00,2265.0 -2024-05-17 16:00:00,2263.5 -2024-05-17 17:00:00,2263.5 -2024-05-17 18:00:00,2267.5 -2024-05-17 23:00:00,2254.0 -2024-05-20 12:00:00,2299.0 -2024-05-20 16:00:00,2299.0 -2024-05-20 23:00:00,2308.5 -2024-05-21 11:00:00,2308.0 -2024-05-21 12:00:00,2312.5 -2024-05-21 16:00:00,2301.0 -2024-05-21 17:00:00,2301.0 -2024-05-21 23:00:00,2303.5 -2024-05-22 08:00:00,2327.5 -2024-05-22 16:00:00,2327.5 -2024-05-22 23:00:00,2282.0 -2024-05-23 12:00:00,2240.5 -2024-05-23 15:00:00,2248.0 -2024-05-23 16:00:00,2248.0 -2024-05-23 23:00:00,2274.0 -2024-05-24 16:00:00,2274.0 -2024-05-24 23:00:00,2265.0 -2024-05-28 15:00:00,2310.0 -2024-05-28 16:00:00,2310.0 -2024-05-28 18:00:00,2310.0 -2024-05-28 23:00:00,2302.0 -2024-05-29 10:00:00,2282.5 -2024-05-29 23:00:00,2274.0 -2024-05-30 23:00:00,2231.0 -2024-05-31 14:00:00,2231.0 -2024-05-31 15:00:00,2231.0 -2024-05-31 16:00:00,2217.0 -2024-05-31 17:00:00,2217.0 -2024-05-31 23:00:00,2228.0 -2024-06-03 15:00:00,2228.0 -2024-06-03 23:00:00,2234.0 -2024-06-04 14:00:00,2206.0 -2024-06-04 15:00:00,2203.5 -2024-06-04 16:00:00,2195.0 -2024-06-04 23:00:00,2189.0 -2024-06-05 08:00:00,2174.0 -2024-06-05 10:00:00,2178.0 -2024-06-05 11:00:00,2176.5 -2024-06-05 12:00:00,2179.0 -2024-06-05 13:00:00,2179.0 -2024-06-05 14:00:00,2169.0 -2024-06-05 15:00:00,2169.0 -2024-06-05 16:00:00,2169.0 -2024-06-05 23:00:00,2178.5 -2024-06-06 11:00:00,2178.5 -2024-06-06 12:00:00,2193.0 -2024-06-06 14:00:00,2202.0 -2024-06-06 15:00:00,2204.0 -2024-06-06 16:00:00,2199.0 -2024-06-06 23:00:00,2191.0 -2024-06-07 13:00:00,2191.0 -2024-06-07 14:00:00,2160.0 -2024-06-07 15:00:00,2158.0 -2024-06-07 16:00:00,2150.5 -2024-06-07 23:00:00,2147.0 -2024-06-10 09:00:00,2137.0 -2024-06-10 13:00:00,2142.0 -2024-06-10 15:00:00,2134.5 -2024-06-10 16:00:00,2139.0 -2024-06-10 23:00:00,2151.0 -2024-06-11 07:00:00,2131.5 -2024-06-11 13:00:00,2134.5 -2024-06-11 16:00:00,2115.0 -2024-06-11 23:00:00,2103.5 -2024-06-12 13:00:00,2121.5 -2024-06-12 14:00:00,2137.0 -2024-06-12 15:00:00,2137.0 -2024-06-12 16:00:00,2126.5 -2024-06-12 23:00:00,2121.5 -2024-06-13 09:00:00,2129.5 -2024-06-13 12:00:00,2129.5 -2024-06-13 13:00:00,2129.5 -2024-06-13 23:00:00,2112.5 -2024-06-14 14:00:00,2112.5 -2024-06-14 15:00:00,2112.5 -2024-06-14 16:00:00,2112.5 -2024-06-14 23:00:00,2092.0 -2024-06-17 17:00:00,2092.0 -2024-06-17 18:00:00,2092.0 -2024-06-17 23:00:00,2105.0 -2024-06-18 08:00:00,2105.0 -2024-06-18 23:00:00,2105.0 -2024-06-19 08:00:00,2105.0 -2024-06-19 09:00:00,2105.0 -2024-06-19 10:00:00,2105.0 -2024-06-19 12:00:00,2105.0 -2024-06-19 13:00:00,2105.0 -2024-06-19 14:00:00,2105.0 -2024-06-19 15:00:00,2105.0 -2024-06-19 16:00:00,2105.0 -2024-06-19 17:00:00,2105.0 -2024-06-19 23:00:00,2105.0 -2024-06-20 08:00:00,2105.0 -2024-06-20 23:00:00,2105.0 -2024-06-21 15:00:00,2105.0 -2024-06-21 23:00:00,2105.0 -2024-06-24 23:00:00,2133.5 -2024-06-25 23:00:00,2133.5 -2024-06-26 14:00:00,2133.5 -2024-06-26 16:00:00,2133.5 -2024-06-26 23:00:00,2133.5 -2024-06-27 23:00:00,2127.5 -2024-06-28 16:00:00,2127.5 -2024-06-28 17:00:00,2127.5 -2024-06-28 23:00:00,2127.5 -2024-07-01 23:00:00,2127.5 -2024-07-02 13:00:00,2127.5 -2024-07-02 23:00:00,2127.5 -2024-07-03 23:00:00,2127.5 -2024-07-04 09:00:00,2127.5 -2024-07-04 14:00:00,2127.5 -2024-07-04 23:00:00,2127.5 -2024-07-05 10:00:00,2127.5 -2024-07-05 14:00:00,2127.5 -2024-07-05 15:00:00,2127.5 -2024-07-05 23:00:00,2127.5 +2000-01-17,829.6199999999999 +2000-01-18,826.1199999999999 +2000-01-19,828.6199999999999 +2000-01-20,824.8699999999999 +2000-01-21,824.1199999999999 +2000-01-24,824.6199999999999 +2000-01-25,825.6199999999999 +2000-01-26,826.6199999999999 +2000-01-27,825.6199999999999 +2000-01-28,821.6199999999999 +2000-01-31,821.6199999999999 +2000-02-01,816.1199999999999 +2000-02-02,820.6199999999999 +2000-02-03,816.1199999999999 +2000-02-04,814.6199999999999 +2000-02-07,815.3699999999999 +2000-02-08,814.8699999999999 +2000-02-09,815.6199999999999 +2000-02-10,816.3699999999999 +2000-02-11,819.6199999999999 +2000-02-14,812.8699999999999 +2000-02-15,808.1199999999999 +2000-02-16,811.6199999999999 +2000-02-17,813.8699999999999 +2000-02-18,813.1199999999999 +2000-02-21,809.1199999999999 +2000-02-22,811.1199999999999 +2000-02-23,812.3699999999999 +2000-02-24,812.6199999999999 +2000-02-25,812.6199999999999 +2000-02-28,806.8699999999999 +2000-02-29,805.1199999999999 +2000-03-01,816.3699999999999 +2000-03-02,811.3699999999999 +2000-03-03,809.3699999999999 +2000-03-06,807.8699999999999 +2000-03-07,803.6199999999999 +2000-03-08,801.8699999999999 +2000-03-09,803.3699999999999 +2000-03-10,801.8699999999999 +2000-03-13,798.3699999999999 +2000-03-14,797.1199999999999 +2000-03-15,796.8699999999999 +2000-03-16,796.1199999999999 +2000-03-17,795.6199999999999 +2000-03-20,798.6199999999999 +2000-03-21,798.1199999999999 +2000-03-22,797.6199999999999 +2000-03-23,798.1199999999999 +2000-03-24,798.8699999999999 +2000-03-27,796.8699999999999 +2000-03-28,797.6199999999999 +2000-03-29,796.3699999999999 +2000-03-30,796.8699999999999 +2000-03-31,799.6199999999999 +2000-04-03,794.6199999999999 +2000-04-04,794.6199999999999 +2000-04-05,793.3699999999999 +2000-04-06,782.8699999999999 +2000-04-07,789.3699999999999 +2000-04-10,789.8699999999999 +2000-04-11,791.1199999999999 +2000-04-12,788.3699999999999 +2000-04-13,786.3699999999999 +2000-04-14,785.6199999999999 +2000-04-17,783.1699999999998 +2000-04-18,790.0199999999999 +2000-04-19,787.3699999999999 +2000-04-20,789.8699999999999 +2000-04-21,789.8699999999999 +2000-04-24,789.8699999999999 +2000-04-25,779.8699999999999 +2000-04-26,768.6199999999999 +2000-04-27,762.8699999999999 +2000-04-28,770.1199999999999 +2000-05-01,770.1199999999999 +2000-05-02,767.1199999999999 +2000-05-03,764.1199999999999 +2000-05-04,762.8699999999999 +2000-05-05,764.8699999999999 +2000-05-08,766.6199999999999 +2000-05-09,766.1199999999999 +2000-05-10,764.8699999999999 +2000-05-11,761.8699999999999 +2000-05-12,766.8699999999999 +2000-05-15,765.0699999999999 +2000-05-16,763.3699999999999 +2000-05-17,758.3699999999999 +2000-05-18,755.1199999999999 +2000-05-19,756.6199999999999 +2000-05-22,758.3699999999999 +2000-05-23,761.9199999999998 +2000-05-24,764.8699999999999 +2000-05-25,763.1199999999999 +2000-05-26,769.6199999999999 +2000-05-29,769.6199999999999 +2000-05-30,767.1199999999999 +2000-05-31,757.1199999999999 +2000-06-01,755.1199999999999 +2000-06-02,755.1199999999999 +2000-06-05,761.6199999999999 +2000-06-06,763.1199999999999 +2000-06-07,758.1199999999999 +2000-06-08,761.1199999999999 +2000-06-09,765.6199999999999 +2000-06-12,762.1199999999999 +2000-06-13,763.6199999999999 +2000-06-14,763.8699999999999 +2000-06-15,761.1199999999999 +2000-06-16,761.1199999999999 +2000-06-19,759.7699999999999 +2000-06-20,760.6199999999999 +2000-06-21,761.6199999999999 +2000-06-22,761.6199999999999 +2000-06-23,761.6199999999999 +2000-06-26,762.1199999999999 +2000-06-27,762.1199999999999 +2000-06-28,765.6199999999999 +2000-06-29,766.6199999999999 +2000-06-30,772.1199999999999 +2000-07-03,775.6199999999999 +2000-07-04,767.6199999999999 +2000-07-05,771.6199999999999 +2000-07-06,770.1199999999999 +2000-07-07,773.6199999999999 +2000-07-10,779.6199999999999 +2000-07-11,773.1199999999999 +2000-07-12,774.6199999999999 +2000-07-13,780.6199999999999 +2000-07-14,787.1199999999999 +2000-07-17,784.5199999999999 +2000-07-18,780.3699999999999 +2000-07-19,781.8699999999999 +2000-07-20,783.3699999999999 +2000-07-21,788.1199999999999 +2000-07-24,790.6199999999999 +2000-07-25,797.6199999999999 +2000-07-26,792.6199999999999 +2000-07-27,800.1199999999999 +2000-07-28,795.3699999999999 +2000-07-31,800.3699999999999 +2000-08-01,798.3699999999999 +2000-08-02,798.1199999999999 +2000-08-03,796.1199999999999 +2000-08-04,800.3699999999999 +2000-08-07,800.1199999999999 +2000-08-08,804.1199999999999 +2000-08-09,805.1199999999999 +2000-08-10,802.8699999999999 +2000-08-11,808.8699999999999 +2000-08-14,809.0199999999999 +2000-08-15,809.1199999999999 +2000-08-16,804.6199999999999 +2000-08-17,805.1199999999999 +2000-08-18,801.8699999999999 +2000-08-21,804.8699999999999 +2000-08-22,807.1199999999999 +2000-08-23,807.1199999999999 +2000-08-24,803.1199999999999 +2000-08-25,803.1199999999999 +2000-08-28,804.1199999999999 +2000-08-29,804.6199999999999 +2000-08-30,802.6199999999999 +2000-08-31,792.8699999999999 +2000-09-01,796.8699999999999 +2000-09-04,795.6199999999999 +2000-09-05,799.6199999999999 +2000-09-06,801.1199999999999 +2000-09-07,800.1199999999999 +2000-09-08,797.6199999999999 +2000-09-11,793.3699999999999 +2000-09-12,794.1199999999999 +2000-09-13,801.8699999999999 +2000-09-14,807.8699999999999 +2000-09-15,811.6199999999999 +2000-09-18,806.6199999999999 +2000-09-19,806.0199999999999 +2000-09-20,808.1199999999999 +2000-09-21,817.6199999999999 +2000-09-22,821.1199999999999 +2000-09-25,825.1199999999999 +2000-09-26,817.6199999999999 +2000-09-27,819.6199999999999 +2000-09-28,812.6199999999999 +2000-09-29,813.3699999999999 +2000-10-02,813.3699999999999 +2000-10-03,822.3699999999999 +2000-10-04,817.3699999999999 +2000-10-05,805.6199999999999 +2000-10-06,791.6199999999999 +2000-10-09,797.1199999999999 +2000-10-10,806.6199999999999 +2000-10-11,808.6199999999999 +2000-10-12,804.6199999999999 +2000-10-13,811.6199999999999 +2000-10-16,808.1199999999999 +2000-10-17,798.6199999999999 +2000-10-18,789.1199999999999 +2000-10-19,794.6199999999999 +2000-10-20,801.1199999999999 +2000-10-23,803.8699999999999 +2000-10-24,805.6199999999999 +2000-10-25,793.8699999999999 +2000-10-26,797.8699999999999 +2000-10-27,802.8699999999999 +2000-10-30,810.6199999999999 +2000-10-31,815.1199999999999 +2000-11-01,792.8699999999999 +2000-11-02,796.8699999999999 +2000-11-03,800.8699999999999 +2000-11-06,800.6199999999999 +2000-11-07,800.1199999999999 +2000-11-08,804.1199999999999 +2000-11-09,803.1199999999999 +2000-11-10,795.8699999999999 +2000-11-13,780.1199999999999 +2000-11-14,784.8699999999999 +2000-11-15,786.1199999999999 +2000-11-16,789.1199999999999 +2000-11-17,786.1199999999999 +2000-11-20,779.7699999999999 +2000-11-21,786.6199999999999 +2000-11-22,782.6199999999999 +2000-11-23,782.6199999999999 +2000-11-24,792.6199999999999 +2000-11-27,795.3699999999999 +2000-11-28,791.1199999999999 +2000-11-29,793.1199999999999 +2000-11-30,793.6199999999999 +2000-12-01,790.1199999999999 +2000-12-04,785.6199999999999 +2000-12-05,786.6199999999999 +2000-12-06,786.6199999999999 +2000-12-07,790.8699999999999 +2000-12-08,788.3699999999999 +2000-12-11,784.3699999999999 +2000-12-12,774.6199999999999 +2000-12-13,776.3699999999999 +2000-12-14,779.3699999999999 +2000-12-15,777.3699999999999 +2000-12-18,775.3699999999999 +2000-12-19,777.3699999999999 +2000-12-20,783.3699999999999 +2000-12-21,795.6199999999999 +2000-12-22,806.1199999999999 +2000-12-27,797.3699999999999 +2000-12-28,795.6199999999999 +2000-12-29,791.6199999999999 +2001-01-02,789.3699999999999 +2001-01-03,792.1199999999999 +2001-01-04,795.1199999999999 +2001-01-05,787.8699999999999 +2001-01-08,797.1199999999999 +2001-01-09,796.8699999999999 +2001-01-10,792.8699999999999 +2001-01-11,792.8699999999999 +2001-01-12,787.6199999999999 +2001-01-15,781.3699999999999 +2001-01-16,770.6199999999999 +2001-01-17,777.8699999999999 +2001-01-18,783.1199999999999 +2001-01-19,797.6199999999999 +2001-01-22,804.8699999999999 +2001-01-23,813.1199999999999 +2001-01-24,808.6199999999999 +2001-01-25,806.1199999999999 +2001-01-26,812.1199999999999 +2001-01-29,814.1199999999999 +2001-01-30,818.3699999999999 +2001-01-31,819.6199999999999 +2001-02-01,814.6199999999999 +2001-02-02,804.1199999999999 +2001-02-05,799.6199999999999 +2001-02-06,802.6199999999999 +2001-02-07,805.8699999999999 +2001-02-08,820.6199999999999 +2001-02-09,811.1199999999999 +2001-02-12,811.1199999999999 +2001-02-13,815.1199999999999 +2001-02-14,810.1199999999999 +2001-02-15,816.1199999999999 +2001-02-16,815.1199999999999 +2001-02-19,813.6199999999999 +2001-02-20,810.6199999999999 +2001-02-21,806.6199999999999 +2001-02-22,801.6199999999999 +2001-02-23,805.1199999999999 +2001-02-26,813.6199999999999 +2001-02-27,819.6199999999999 +2001-02-28,826.6199999999999 +2001-03-01,821.6199999999999 +2001-03-02,817.1199999999999 +2001-03-05,822.6199999999999 +2001-03-06,821.1199999999999 +2001-03-07,829.6199999999999 +2001-03-08,828.6199999999999 +2001-03-09,830.6199999999999 +2001-03-12,827.6199999999999 +2001-03-13,818.6199999999999 +2001-03-14,815.1199999999999 +2001-03-15,816.1199999999999 +2001-03-16,820.6199999999999 +2001-03-19,818.6199999999999 +2001-03-20,811.1199999999999 +2001-03-21,805.1199999999999 +2001-03-22,801.6199999999999 +2001-03-23,809.6199999999999 +2001-03-26,803.1199999999999 +2001-03-27,802.6199999999999 +2001-03-28,797.1199999999999 +2001-03-29,797.1199999999999 +2001-03-30,797.3699999999999 +2001-04-02,794.1199999999999 +2001-04-03,791.1199999999999 +2001-04-04,795.6199999999999 +2001-04-05,796.8699999999999 +2001-04-06,794.6199999999999 +2001-04-09,796.6199999999999 +2001-04-10,799.6199999999999 +2001-04-11,801.6199999999999 +2001-04-12,798.3699999999999 +2001-04-17,795.6199999999999 +2001-04-18,796.6199999999999 +2001-04-19,793.1199999999999 +2001-04-20,792.8699999999999 +2001-04-23,790.6199999999999 +2001-04-24,788.8699999999999 +2001-04-25,791.1199999999999 +2001-04-26,790.6199999999999 +2001-04-27,786.3699999999999 +2001-04-30,783.6199999999999 +2001-05-01,776.6199999999999 +2001-05-02,776.6199999999999 +2001-05-03,777.3699999999999 +2001-05-04,777.3699999999999 +2001-05-08,771.6199999999999 +2001-05-09,776.3699999999999 +2001-05-10,776.3699999999999 +2001-05-11,777.3699999999999 +2001-05-14,774.6199999999999 +2001-05-15,772.3699999999999 +2001-05-16,773.3699999999999 +2001-05-17,773.6199999999999 +2001-05-18,789.6199999999999 +2001-05-21,788.3699999999999 +2001-05-22,785.8699999999999 +2001-05-23,779.8699999999999 +2001-05-24,781.8699999999999 +2001-05-25,779.1199999999999 +2001-05-29,775.1199999999999 +2001-05-30,775.1199999999999 +2001-05-31,771.6199999999999 +2001-06-01,758.6199999999999 +2001-06-04,758.6199999999999 +2001-06-05,759.6199999999999 +2001-06-06,761.6199999999999 +2001-06-07,757.1199999999999 +2001-06-08,752.3699999999999 +2001-06-11,752.1199999999999 +2001-06-12,748.6199999999999 +2001-06-13,751.3699999999999 +2001-06-14,752.1199999999999 +2001-06-15,750.8699999999999 +2001-06-18,748.1199999999999 +2001-06-19,748.1199999999999 +2001-06-20,742.6199999999999 +2001-06-21,744.6199999999999 +2001-06-22,748.1199999999999 +2001-06-25,748.1199999999999 +2001-06-26,748.6199999999999 +2001-06-27,756.3699999999999 +2001-06-28,754.1199999999999 +2001-06-29,747.1199999999999 +2001-07-02,744.6199999999999 +2001-07-03,737.1199999999999 +2001-07-04,738.8699999999999 +2001-07-05,742.6199999999999 +2001-07-06,751.1199999999999 +2001-07-09,757.6199999999999 +2001-07-10,757.3199999999999 +2001-07-11,755.8699999999999 +2001-07-12,757.3699999999999 +2001-07-13,755.6199999999999 +2001-07-16,753.1199999999999 +2001-07-17,757.8699999999999 +2001-07-18,761.1199999999999 +2001-07-19,766.6199999999999 +2001-07-20,783.6199999999999 +2001-07-23,779.8699999999999 +2001-07-24,782.1199999999999 +2001-07-25,778.8699999999999 +2001-07-26,796.1199999999999 +2001-07-27,806.6199999999999 +2001-07-30,798.6199999999999 +2001-07-31,796.1199999999999 +2001-08-01,795.6199999999999 +2001-08-02,800.1199999999999 +2001-08-03,791.6199999999999 +2001-08-06,784.1699999999998 +2001-08-07,792.1199999999999 +2001-08-08,793.6199999999999 +2001-08-09,794.6199999999999 +2001-08-10,798.6199999999999 +2001-08-13,791.6199999999999 +2001-08-14,795.6199999999999 +2001-08-15,794.6199999999999 +2001-08-16,792.1199999999999 +2001-08-17,800.6199999999999 +2001-08-20,796.1199999999999 +2001-08-21,777.6199999999999 +2001-08-22,773.6199999999999 +2001-08-23,780.1199999999999 +2001-08-24,783.3699999999999 +2001-08-28,781.3699999999999 +2001-08-29,777.3699999999999 +2001-08-30,777.3699999999999 +2001-08-31,777.8699999999999 +2001-09-03,766.3699999999999 +2001-09-04,773.6199999999999 +2001-09-05,772.6199999999999 +2001-09-06,771.6199999999999 +2001-09-07,771.8699999999999 +2001-09-10,770.8699999999999 +2001-09-11,787.6199999999999 +2001-09-12,772.8699999999999 +2001-09-13,771.8699999999999 +2001-09-14,780.8699999999999 +2001-09-17,772.8699999999999 +2001-09-18,777.6199999999999 +2001-09-19,766.3699999999999 +2001-09-20,762.3699999999999 +2001-09-21,755.3699999999999 +2001-09-24,750.6199999999999 +2001-09-25,750.6199999999999 +2001-09-26,752.1199999999999 +2001-09-27,754.1199999999999 +2001-09-28,755.1199999999999 +2001-10-01,748.1199999999999 +2001-10-02,744.1199999999999 +2001-10-03,744.8699999999999 +2001-10-04,746.8699999999999 +2001-10-05,766.6199999999999 +2001-10-08,778.3699999999999 +2001-10-09,776.1199999999999 +2001-10-10,771.1199999999999 +2001-10-11,770.6199999999999 +2001-10-12,774.1199999999999 +2001-10-15,766.8699999999999 +2001-10-16,771.3699999999999 +2001-10-17,779.1199999999999 +2001-10-18,772.8699999999999 +2001-10-19,759.1199999999999 +2001-10-22,759.6199999999999 +2001-10-23,782.6199999999999 +2001-10-24,783.6199999999999 +2001-10-25,773.6199999999999 +2001-10-26,780.6199999999999 +2001-10-29,775.6199999999999 +2001-10-30,771.1199999999999 +2001-10-31,771.1199999999999 +2001-11-01,775.1199999999999 +2001-11-02,767.1199999999999 +2001-11-05,773.1199999999999 +2001-11-06,766.1199999999999 +2001-11-07,764.6199999999999 +2001-11-08,778.1199999999999 +2001-11-09,796.1199999999999 +2001-11-12,799.1199999999999 +2001-11-13,792.1199999999999 +2001-11-14,786.1199999999999 +2001-11-15,786.1199999999999 +2001-11-16,798.1199999999999 +2001-11-19,787.1199999999999 +2001-11-20,791.1199999999999 +2001-11-21,793.1199999999999 +2001-11-22,791.1199999999999 +2001-11-23,793.1199999999999 +2001-11-26,802.1199999999999 +2001-11-27,799.1199999999999 +2001-11-28,794.6199999999999 +2001-11-29,797.1199999999999 +2001-11-30,796.1199999999999 +2001-12-03,790.6199999999999 +2001-12-04,779.6199999999999 +2001-12-05,784.1199999999999 +2001-12-06,781.1199999999999 +2001-12-07,780.8699999999999 +2001-12-10,779.6199999999999 +2001-12-11,784.8699999999999 +2001-12-12,777.6199999999999 +2001-12-13,776.1199999999999 +2001-12-14,782.1199999999999 +2001-12-17,780.1199999999999 +2001-12-18,790.1199999999999 +2001-12-19,796.6199999999999 +2001-12-20,794.6199999999999 +2001-12-21,806.6199999999999 +2001-12-27,811.6199999999999 +2001-12-28,803.1199999999999 +2002-01-02,816.1199999999999 +2002-01-03,831.1199999999999 +2002-01-04,825.1199999999999 +2002-01-07,836.1199999999999 +2002-01-08,828.1199999999999 +2002-01-09,833.1199999999999 +2002-01-10,832.1199999999999 +2002-01-11,833.1199999999999 +2002-01-14,830.1199999999999 +2002-01-15,821.6199999999999 +2002-01-16,825.1199999999999 +2002-01-17,821.1199999999999 +2002-01-18,809.1199999999999 +2002-01-21,809.6199999999999 +2002-01-22,808.1199999999999 +2002-01-23,814.6199999999999 +2002-01-24,808.6199999999999 +2002-01-25,806.1199999999999 +2002-01-28,801.6199999999999 +2002-01-29,791.3699999999999 +2002-01-30,794.3699999999999 +2002-01-31,798.3699999999999 +2002-02-01,802.3699999999999 +2002-02-04,798.8699999999999 +2002-02-05,795.6199999999999 +2002-02-06,791.3699999999999 +2002-02-07,792.1199999999999 +2002-02-08,794.6199999999999 +2002-02-11,786.3699999999999 +2002-02-12,790.1199999999999 +2002-02-13,795.1199999999999 +2002-02-14,797.6199999999999 +2002-02-15,788.3699999999999 +2002-02-18,781.6199999999999 +2002-02-19,788.8699999999999 +2002-02-20,795.1199999999999 +2002-02-21,792.3699999999999 +2002-02-22,782.6199999999999 +2002-02-25,780.1199999999999 +2002-02-26,783.3699999999999 +2002-02-27,793.8699999999999 +2002-02-28,793.1199999999999 +2002-03-01,793.6199999999999 +2002-03-04,789.6199999999999 +2002-03-05,784.8699999999999 +2002-03-06,785.6199999999999 +2002-03-07,791.1199999999999 +2002-03-08,782.1199999999999 +2002-03-11,782.8699999999999 +2002-03-12,783.8699999999999 +2002-03-13,785.8699999999999 +2002-03-14,783.8699999999999 +2002-03-15,783.8699999999999 +2002-03-18,787.6199999999999 +2002-03-19,798.1199999999999 +2002-03-20,800.8699999999999 +2002-03-21,795.1199999999999 +2002-03-22,788.1199999999999 +2002-03-25,789.3699999999999 +2002-03-26,791.8699999999999 +2002-03-27,797.3699999999999 +2002-03-28,791.8699999999999 +2002-04-02,792.6199999999999 +2002-04-03,780.8699999999999 +2002-04-04,774.3699999999999 +2002-04-05,771.1199999999999 +2002-04-08,777.6199999999999 +2002-04-09,784.8699999999999 +2002-04-10,781.8699999999999 +2002-04-11,779.3699999999999 +2002-04-12,775.3699999999999 +2002-04-15,771.1199999999999 +2002-04-16,778.3699999999999 +2002-04-17,783.3699999999999 +2002-04-18,773.8699999999999 +2002-04-19,773.6199999999999 +2002-04-22,773.3699999999999 +2002-04-23,773.3699999999999 +2002-04-24,774.3699999999999 +2002-04-25,770.3699999999999 +2002-04-26,774.3699999999999 +2002-04-29,768.6199999999999 +2002-04-30,763.6199999999999 +2002-05-01,759.6199999999999 +2002-05-02,761.6199999999999 +2002-05-03,759.6199999999999 +2002-05-07,757.8699999999999 +2002-05-08,756.8699999999999 +2002-05-09,755.8699999999999 +2002-05-10,756.3699999999999 +2002-05-13,749.3699999999999 +2002-05-14,748.1199999999999 +2002-05-15,741.8699999999999 +2002-05-16,743.6199999999999 +2002-05-17,743.6199999999999 +2002-05-20,745.1199999999999 +2002-05-21,740.6199999999999 +2002-05-22,747.6199999999999 +2002-05-23,747.6199999999999 +2002-05-24,747.3699999999999 +2002-05-27,736.3699999999999 +2002-05-28,742.1199999999999 +2002-05-29,743.3699999999999 +2002-05-30,743.1199999999999 +2002-05-31,745.1199999999999 +2002-06-05,738.1199999999999 +2002-06-06,739.1199999999999 +2002-06-07,738.3699999999999 +2002-06-10,737.1199999999999 +2002-06-11,735.8699999999999 +2002-06-12,735.8699999999999 +2002-06-13,735.8699999999999 +2002-06-14,734.8699999999999 +2002-06-17,730.1199999999999 +2002-06-18,727.1199999999999 +2002-06-19,730.1199999999999 +2002-06-20,729.1199999999999 +2002-06-21,734.6199999999999 +2002-06-24,732.1199999999999 +2002-06-25,734.8699999999999 +2002-06-26,733.6199999999999 +2002-06-27,733.8699999999999 +2002-06-28,744.1199999999999 +2002-07-01,741.8699999999999 +2002-07-02,739.6199999999999 +2002-07-03,741.3699999999999 +2002-07-04,740.1199999999999 +2002-07-05,740.8699999999999 +2002-07-08,743.6199999999999 +2002-07-09,745.6199999999999 +2002-07-10,750.6199999999999 +2002-07-11,745.3699999999999 +2002-07-12,747.8699999999999 +2002-07-15,746.1199999999999 +2002-07-16,743.8699999999999 +2002-07-17,741.8699999999999 +2002-07-18,736.1199999999999 +2002-07-19,738.1199999999999 +2002-07-22,734.8699999999999 +2002-07-23,729.8699999999999 +2002-07-24,728.6199999999999 +2002-07-25,730.1199999999999 +2002-07-26,732.8699999999999 +2002-07-29,732.3699999999999 +2002-07-30,721.3699999999999 +2002-07-31,717.1199999999999 +2002-08-01,715.5699999999999 +2002-08-02,710.1199999999999 +2002-08-05,702.3699999999999 +2002-08-06,711.8699999999999 +2002-08-07,709.3699999999999 +2002-08-08,710.6199999999999 +2002-08-09,708.6199999999999 +2002-08-12,703.3699999999999 +2002-08-13,713.1199999999999 +2002-08-14,708.1199999999999 +2002-08-15,717.3699999999999 +2002-08-16,709.3699999999999 +2002-08-19,705.8699999999999 +2002-08-20,707.8699999999999 +2002-08-21,707.8699999999999 +2002-08-22,715.3699999999999 +2002-08-23,723.6199999999999 +2002-08-27,730.6199999999999 +2002-08-28,734.6199999999999 +2002-08-29,725.8699999999999 +2002-08-30,725.3699999999999 +2002-09-02,715.3699999999999 +2002-09-03,719.3699999999999 +2002-09-04,718.6199999999999 +2002-09-05,717.1199999999999 +2002-09-06,717.3699999999999 +2002-09-09,717.8699999999999 +2002-09-10,719.3699999999999 +2002-09-11,721.3699999999999 +2002-09-12,717.3699999999999 +2002-09-13,714.3699999999999 +2002-09-16,709.3699999999999 +2002-09-17,705.3699999999999 +2002-09-18,703.1199999999999 +2002-09-19,702.6199999999999 +2002-09-20,705.1199999999999 +2002-09-23,696.1199999999999 +2002-09-24,690.3699999999999 +2002-09-25,693.3699999999999 +2002-09-26,700.6199999999999 +2002-09-27,699.6199999999999 +2002-09-30,692.8699999999999 +2002-10-01,690.8699999999999 +2002-10-02,697.8699999999999 +2002-10-03,698.8699999999999 +2002-10-04,696.8699999999999 +2002-10-07,698.6199999999999 +2002-10-08,702.1199999999999 +2002-10-09,706.6199999999999 +2002-10-10,703.1199999999999 +2002-10-11,707.1199999999999 +2002-10-14,704.8699999999999 +2002-10-15,705.8699999999999 +2002-10-16,703.8699999999999 +2002-10-17,706.3699999999999 +2002-10-18,705.1199999999999 +2002-10-21,697.6199999999999 +2002-10-22,698.8699999999999 +2002-10-23,694.8699999999999 +2002-10-24,698.8699999999999 +2002-10-25,702.8699999999999 +2002-10-28,706.8699999999999 +2002-10-29,705.1199999999999 +2002-10-30,717.6199999999999 +2002-10-31,719.1199999999999 +2002-11-01,719.1199999999999 +2002-11-04,724.1199999999999 +2002-11-05,720.8699999999999 +2002-11-06,723.1199999999999 +2002-11-07,714.1199999999999 +2002-11-08,713.6199999999999 +2002-11-11,713.6199999999999 +2002-11-12,708.8699999999999 +2002-11-13,708.6199999999999 +2002-11-14,709.8699999999999 +2002-11-15,715.1199999999999 +2002-11-18,722.8699999999999 +2002-11-19,721.3699999999999 +2002-11-20,729.3699999999999 +2002-11-21,731.8699999999999 +2002-11-22,733.6199999999999 +2002-11-25,736.1199999999999 +2002-11-26,733.3699999999999 +2002-11-27,737.1199999999999 +2002-11-28,739.8699999999999 +2002-11-29,745.8699999999999 +2002-12-02,747.1199999999999 +2002-12-03,746.8699999999999 +2002-12-04,746.1199999999999 +2002-12-05,740.8699999999999 +2002-12-06,734.3699999999999 +2002-12-09,720.8699999999999 +2002-12-10,724.8699999999999 +2002-12-11,724.6199999999999 +2002-12-12,728.8699999999999 +2002-12-13,721.1199999999999 +2002-12-16,719.6199999999999 +2002-12-17,724.1199999999999 +2002-12-18,719.1199999999999 +2002-12-19,716.6199999999999 +2002-12-20,714.3699999999999 +2002-12-23,712.1199999999999 +2002-12-24,712.1199999999999 +2002-12-30,705.6199999999999 +2002-12-31,707.3699999999999 +2003-01-02,712.1199999999999 +2003-01-03,714.1199999999999 +2003-01-06,714.6199999999999 +2003-01-07,714.1199999999999 +2003-01-08,713.1199999999999 +2003-01-09,715.1199999999999 +2003-01-10,712.8699999999999 +2003-01-13,711.6199999999999 +2003-01-14,712.3699999999999 +2003-01-15,718.3699999999999 +2003-01-16,727.6199999999999 +2003-01-17,726.3699999999999 +2003-01-20,732.6199999999999 +2003-01-21,733.6199999999999 +2003-01-22,735.3699999999999 +2003-01-23,740.1199999999999 +2003-01-24,737.8699999999999 +2003-01-27,723.3699999999999 +2003-01-28,723.3699999999999 +2003-01-29,726.1199999999999 +2003-01-30,744.1199999999999 +2003-01-31,742.1199999999999 +2003-02-03,744.1199999999999 +2003-02-04,740.8699999999999 +2003-02-05,740.8699999999999 +2003-02-06,737.8699999999999 +2003-02-07,735.8699999999999 +2003-02-10,746.6199999999999 +2003-02-11,745.1199999999999 +2003-02-12,748.1199999999999 +2003-02-13,745.6199999999999 +2003-02-14,754.1199999999999 +2003-02-17,746.1199999999999 +2003-02-18,743.1199999999999 +2003-02-19,748.1199999999999 +2003-02-20,752.1199999999999 +2003-02-21,747.1199999999999 +2003-02-24,749.6199999999999 +2003-02-25,749.6199999999999 +2003-02-26,750.6199999999999 +2003-02-27,742.1199999999999 +2003-02-28,732.8699999999999 +2003-03-03,731.3699999999999 +2003-03-04,728.8699999999999 +2003-03-05,726.6199999999999 +2003-03-06,725.1199999999999 +2003-03-07,726.3699999999999 +2003-03-10,729.8699999999999 +2003-03-11,740.3699999999999 +2003-03-12,739.8699999999999 +2003-03-13,738.8699999999999 +2003-03-14,730.3699999999999 +2003-03-17,719.8699999999999 +2003-03-18,725.1199999999999 +2003-03-19,723.8699999999999 +2003-03-20,726.1199999999999 +2003-03-21,730.1199999999999 +2003-03-24,717.3699999999999 +2003-03-25,718.6199999999999 +2003-03-26,715.3699999999999 +2003-03-27,714.3699999999999 +2003-03-28,714.3699999999999 +2003-03-31,710.3699999999999 +2003-04-01,712.8699999999999 +2003-04-02,709.6199999999999 +2003-04-03,706.3699999999999 +2003-04-04,701.8699999999999 +2003-04-07,703.8699999999999 +2003-04-08,701.1199999999999 +2003-04-09,701.8699999999999 +2003-04-10,700.8699999999999 +2003-04-11,709.8699999999999 +2003-04-14,708.8699999999999 +2003-04-15,716.3699999999999 +2003-04-16,715.3699999999999 +2003-04-17,714.1199999999999 +2003-04-22,710.1199999999999 +2003-04-23,704.1199999999999 +2003-04-24,699.6199999999999 +2003-04-25,699.3699999999999 +2003-04-28,701.6199999999999 +2003-04-29,710.1199999999999 +2003-04-30,724.6199999999999 +2003-05-01,729.6199999999999 +2003-05-02,725.3699999999999 +2003-05-06,725.3699999999999 +2003-05-07,731.1199999999999 +2003-05-08,735.1199999999999 +2003-05-09,739.6199999999999 +2003-05-12,737.6199999999999 +2003-05-13,735.6199999999999 +2003-05-14,730.3699999999999 +2003-05-15,737.6199999999999 +2003-05-16,729.1199999999999 +2003-05-19,725.1199999999999 +2003-05-20,719.1199999999999 +2003-05-21,721.6199999999999 +2003-05-22,727.1199999999999 +2003-05-23,720.6199999999999 +2003-05-27,724.1199999999999 +2003-05-28,726.6199999999999 +2003-05-29,729.3699999999999 +2003-05-30,731.6199999999999 +2003-06-02,736.8699999999999 +2003-06-03,735.3699999999999 +2003-06-04,734.6199999999999 +2003-06-05,737.6199999999999 +2003-06-06,738.6199999999999 +2003-06-09,727.1199999999999 +2003-06-10,726.1199999999999 +2003-06-11,726.8699999999999 +2003-06-12,727.3699999999999 +2003-06-13,726.3699999999999 +2003-06-16,726.1199999999999 +2003-06-17,731.3699999999999 +2003-06-18,735.8699999999999 +2003-06-19,735.3699999999999 +2003-06-20,735.6199999999999 +2003-06-23,725.1199999999999 +2003-06-24,724.6199999999999 +2003-06-25,727.1199999999999 +2003-06-26,731.3699999999999 +2003-06-27,746.6199999999999 +2003-06-30,744.1199999999999 +2003-07-01,738.1199999999999 +2003-07-02,746.6199999999999 +2003-07-03,748.6199999999999 +2003-07-04,748.6199999999999 +2003-07-07,756.1199999999999 +2003-07-08,775.1199999999999 +2003-07-09,774.1199999999999 +2003-07-10,766.6199999999999 +2003-07-11,769.6199999999999 +2003-07-14,773.6199999999999 +2003-07-15,768.1199999999999 +2003-07-16,766.6199999999999 +2003-07-17,771.6199999999999 +2003-07-18,783.6199999999999 +2003-07-21,776.6199999999999 +2003-07-22,762.6199999999999 +2003-07-23,776.6199999999999 +2003-07-24,780.8699999999999 +2003-07-25,785.1199999999999 +2003-07-28,790.6199999999999 +2003-07-29,785.1199999999999 +2003-07-30,780.6199999999999 +2003-07-31,787.6199999999999 +2003-08-01,781.6199999999999 +2003-08-04,782.1199999999999 +2003-08-05,785.1199999999999 +2003-08-06,782.1199999999999 +2003-08-07,788.6199999999999 +2003-08-08,767.6199999999999 +2003-08-11,770.6199999999999 +2003-08-12,769.3699999999999 +2003-08-13,741.6199999999999 +2003-08-14,738.3699999999999 +2003-08-15,740.6199999999999 +2003-08-18,743.3699999999999 +2003-08-19,749.1199999999999 +2003-08-20,752.6199999999999 +2003-08-21,754.6199999999999 +2003-08-22,756.1199999999999 +2003-08-26,752.1199999999999 +2003-08-27,755.6199999999999 +2003-08-28,755.6199999999999 +2003-08-29,767.6199999999999 +2003-09-01,770.8699999999999 +2003-09-02,774.6199999999999 +2003-09-03,775.6199999999999 +2003-09-04,771.6199999999999 +2003-09-05,784.1199999999999 +2003-09-08,783.1199999999999 +2003-09-09,777.1199999999999 +2003-09-10,781.6199999999999 +2003-09-11,782.1199999999999 +2003-09-12,779.6199999999999 +2003-09-15,780.1199999999999 +2003-09-16,781.6199999999999 +2003-09-17,782.6199999999999 +2003-09-18,783.6199999999999 +2003-09-19,786.8699999999999 +2003-09-22,800.6199999999999 +2003-09-23,800.3699999999999 +2003-09-24,800.1199999999999 +2003-09-25,799.6199999999999 +2003-09-26,796.3699999999999 +2003-09-29,796.6199999999999 +2003-09-30,808.1199999999999 +2003-10-01,807.8699999999999 +2003-10-02,812.8699999999999 +2003-10-03,814.3699999999999 +2003-10-06,817.8699999999999 +2003-10-07,824.3699999999999 +2003-10-08,825.3699999999999 +2003-10-09,831.1199999999999 +2003-10-10,824.8699999999999 +2003-10-13,869.8699999999999 +2003-10-14,827.8699999999999 +2003-10-15,840.3699999999999 +2003-10-16,848.3699999999999 +2003-10-17,841.8699999999999 +2003-10-20,856.3699999999999 +2003-10-21,859.8699999999999 +2003-10-22,867.8699999999999 +2003-10-23,867.6199999999999 +2003-10-24,856.8699999999999 +2003-10-27,860.8699999999999 +2003-10-28,865.6199999999999 +2003-10-29,885.8699999999999 +2003-10-30,885.8699999999999 +2003-10-31,920.3699999999999 +2003-11-03,874.8699999999999 +2003-11-04,903.8699999999999 +2003-11-05,894.6199999999999 +2003-11-06,890.1199999999999 +2003-11-07,879.6199999999999 +2003-11-10,874.6199999999999 +2003-11-11,882.6199999999999 +2003-11-12,899.3699999999999 +2003-11-13,893.8699999999999 +2003-11-14,899.8699999999999 +2003-11-17,871.8699999999999 +2003-11-18,883.8699999999999 +2003-11-19,880.3699999999999 +2003-11-20,871.8699999999999 +2003-11-21,878.3699999999999 +2003-11-24,888.3699999999999 +2003-11-25,897.3699999999999 +2003-11-26,901.8699999999999 +2003-11-27,906.3699999999999 +2003-11-28,912.6199999999999 +2003-12-01,915.3699999999999 +2003-12-02,920.3699999999999 +2003-12-03,943.3699999999999 +2003-12-04,941.8699999999999 +2003-12-05,937.8699999999999 +2003-12-08,946.8699999999999 +2003-12-09,949.8699999999999 +2003-12-10,950.3699999999999 +2003-12-11,941.3699999999999 +2003-12-12,945.3699999999999 +2003-12-15,947.3699999999999 +2003-12-16,959.3699999999999 +2003-12-17,957.8699999999999 +2003-12-18,955.8699999999999 +2003-12-19,964.3699999999999 +2003-12-22,953.3699999999999 +2003-12-23,971.3699999999999 +2003-12-24,980.8699999999999 +2003-12-29,992.8699999999999 +2003-12-30,995.8699999999999 +2003-12-31,1000.3699999999999 +2004-01-02,1017.8699999999999 +2004-01-05,1017.3699999999999 +2004-01-06,1006.3699999999999 +2004-01-07,999.3699999999999 +2004-01-08,1021.3699999999999 +2004-01-09,1018.3699999999999 +2004-01-12,1011.8699999999999 +2004-01-13,1009.1199999999999 +2004-01-14,1011.3699999999999 +2004-01-15,1005.3699999999999 +2004-01-16,1007.3699999999999 +2004-01-19,1010.8699999999999 +2004-01-20,1018.3699999999999 +2004-01-21,1025.37 +2004-01-22,1040.37 +2004-01-23,1035.37 +2004-01-26,1029.37 +2004-01-27,1020.6199999999999 +2004-01-28,1051.37 +2004-01-29,1043.37 +2004-01-30,1057.37 +2004-02-02,1076.37 +2004-02-03,1088.37 +2004-02-04,1103.37 +2004-02-05,1106.37 +2004-02-06,1116.37 +2004-02-09,1129.37 +2004-02-10,1127.37 +2004-02-11,1129.37 +2004-02-12,1140.87 +2004-02-13,1147.37 +2004-02-16,1159.37 +2004-02-17,1195.37 +2004-02-18,1172.37 +2004-02-19,1161.37 +2004-02-20,1170.37 +2004-02-23,1142.37 +2004-02-24,1195.37 +2004-02-25,1188.37 +2004-02-26,1196.37 +2004-02-27,1197.37 +2004-03-01,1220.37 +2004-03-02,1201.37 +2004-03-03,1156.37 +2004-03-04,1161.37 +2004-03-05,1177.37 +2004-03-08,1174.37 +2004-03-09,1142.37 +2004-03-10,1148.87 +2004-03-11,1162.87 +2004-03-12,1159.37 +2004-03-15,1173.37 +2004-03-16,1200.37 +2004-03-17,1174.37 +2004-03-18,1177.37 +2004-03-19,1188.37 +2004-03-22,1169.87 +2004-03-23,1135.37 +2004-03-24,1145.37 +2004-03-25,1117.87 +2004-03-26,1124.87 +2004-03-29,1126.87 +2004-03-30,1120.87 +2004-03-31,1127.37 +2004-04-01,1139.37 +2004-04-02,1129.87 +2004-04-05,1096.37 +2004-04-06,1101.37 +2004-04-07,1090.37 +2004-04-08,1049.37 +2004-04-13,1014.3699999999999 +2004-04-14,1034.37 +2004-04-15,1031.37 +2004-04-16,1043.37 +2004-04-19,1048.37 +2004-04-20,1041.37 +2004-04-21,998.8699999999999 +2004-04-22,1016.3699999999999 +2004-04-23,1015.8699999999999 +2004-04-26,1027.87 +2004-04-27,1041.62 +2004-04-28,1012.1199999999999 +2004-04-29,1024.62 +2004-04-30,1039.37 +2004-05-04,1042.87 +2004-05-05,1048.37 +2004-05-06,1069.37 +2004-05-07,1044.37 +2004-05-10,1025.37 +2004-05-11,1031.37 +2004-05-12,1045.37 +2004-05-13,1041.37 +2004-05-14,1048.37 +2004-05-17,1042.37 +2004-05-18,1053.37 +2004-05-19,1080.37 +2004-05-20,1100.37 +2004-05-21,1137.37 +2004-05-24,1173.37 +2004-05-25,1169.37 +2004-05-26,1185.37 +2004-05-27,1176.37 +2004-05-28,1168.37 +2004-06-01,1167.37 +2004-06-02,1138.37 +2004-06-03,1153.37 +2004-06-04,1157.37 +2004-06-07,1189.37 +2004-06-08,1169.37 +2004-06-09,1147.37 +2004-06-10,1116.37 +2004-06-11,1100.37 +2004-06-14,1122.37 +2004-06-15,1146.37 +2004-06-16,1150.37 +2004-06-17,1172.37 +2004-06-18,1185.37 +2004-06-21,1176.37 +2004-06-22,1133.37 +2004-06-23,1159.37 +2004-06-24,1196.37 +2004-06-25,1193.37 +2004-06-28,1193.37 +2004-06-29,1142.37 +2004-06-30,1193.37 +2004-07-01,1179.37 +2004-07-02,1201.37 +2004-07-05,1236.37 +2004-07-06,1212.37 +2004-07-07,1237.37 +2004-07-08,1226.37 +2004-07-09,1228.37 +2004-07-12,1215.37 +2004-07-13,1209.37 +2004-07-14,1214.37 +2004-07-15,1238.37 +2004-07-16,1242.37 +2004-07-19,1234.37 +2004-07-20,1222.37 +2004-07-21,1230.37 +2004-07-22,1247.37 +2004-07-23,1245.37 +2004-07-26,1250.37 +2004-07-27,1275.37 +2004-07-28,1289.37 +2004-07-29,1261.37 +2004-07-30,1249.37 +2004-08-02,1233.37 +2004-08-03,1244.37 +2004-08-04,1265.37 +2004-08-05,1243.37 +2004-08-06,1226.37 +2004-08-09,1216.37 +2004-08-10,1230.37 +2004-08-11,1251.37 +2004-08-12,1262.37 +2004-08-13,1243.37 +2004-08-16,1243.37 +2004-08-17,1219.37 +2004-08-18,1222.37 +2004-08-19,1243.37 +2004-08-20,1223.37 +2004-08-23,1230.37 +2004-08-24,1236.37 +2004-08-25,1230.37 +2004-08-26,1243.37 +2004-08-27,1241.37 +2004-08-31,1245.37 +2004-09-01,1218.37 +2004-09-02,1229.37 +2004-09-03,1229.37 +2004-09-06,1241.37 +2004-09-07,1257.37 +2004-09-08,1263.37 +2004-09-09,1267.37 +2004-09-10,1277.87 +2004-09-13,1298.37 +2004-09-14,1270.37 +2004-09-15,1267.37 +2004-09-16,1277.37 +2004-09-17,1257.37 +2004-09-20,1260.37 +2004-09-21,1300.37 +2004-09-22,1311.37 +2004-09-23,1312.37 +2004-09-24,1307.37 +2004-09-27,1321.87 +2004-09-28,1300.37 +2004-09-29,1307.37 +2004-09-30,1318.37 +2004-10-01,1298.37 +2004-10-04,1317.37 +2004-10-05,1318.87 +2004-10-06,1346.37 +2004-10-07,1357.37 +2004-10-08,1373.37 +2004-10-11,1365.37 +2004-10-12,1365.37 +2004-10-13,1311.37 +2004-10-14,1241.37 +2004-10-15,1266.37 +2004-10-18,1246.37 +2004-10-19,1241.37 +2004-10-20,1234.37 +2004-10-21,1248.87 +2004-10-22,1259.37 +2004-10-25,1251.37 +2004-10-26,1255.87 +2004-10-27,1272.37 +2004-10-28,1248.37 +2004-10-29,1278.37 +2004-11-01,1271.87 +2004-11-02,1276.87 +2004-11-03,1285.87 +2004-11-04,1314.87 +2004-11-05,1327.87 +2004-11-08,1347.87 +2004-11-09,1343.87 +2004-11-10,1333.87 +2004-11-11,1341.87 +2004-11-12,1356.87 +2004-11-15,1357.37 +2004-11-16,1348.87 +2004-11-17,1366.87 +2004-11-18,1384.87 +2004-11-19,1365.87 +2004-11-22,1364.87 +2004-11-23,1375.37 +2004-11-24,1378.87 +2004-11-25,1367.87 +2004-11-26,1362.87 +2004-11-29,1368.87 +2004-11-30,1356.87 +2004-12-01,1372.87 +2004-12-02,1346.37 +2004-12-03,1357.37 +2004-12-06,1357.37 +2004-12-07,1349.87 +2004-12-08,1327.87 +2004-12-09,1314.87 +2004-12-10,1318.87 +2004-12-13,1347.37 +2004-12-14,1337.87 +2004-12-15,1346.87 +2004-12-16,1339.37 +2004-12-17,1337.87 +2004-12-20,1349.87 +2004-12-21,1352.37 +2004-12-22,1352.87 +2004-12-23,1357.87 +2004-12-24,1364.87 +2004-12-29,1371.87 +2004-12-30,1424.87 +2004-12-31,1417.87 +2005-01-04,1334.87 +2005-01-05,1324.87 +2005-01-06,1310.87 +2005-01-07,1328.87 +2005-01-10,1311.87 +2005-01-11,1327.87 +2005-01-12,1319.37 +2005-01-13,1309.87 +2005-01-14,1311.37 +2005-01-17,1316.37 +2005-01-18,1312.87 +2005-01-19,1325.37 +2005-01-20,1324.37 +2005-01-21,1350.37 +2005-01-24,1342.87 +2005-01-25,1332.87 +2005-01-26,1346.37 +2005-01-27,1350.87 +2005-01-28,1357.87 +2005-01-31,1361.87 +2005-02-01,1354.37 +2005-02-02,1348.37 +2005-02-03,1354.37 +2005-02-04,1345.87 +2005-02-07,1347.87 +2005-02-08,1341.87 +2005-02-09,1337.87 +2005-02-10,1349.87 +2005-02-11,1340.37 +2005-02-14,1350.87 +2005-02-15,1350.37 +2005-02-16,1339.87 +2005-02-17,1353.87 +2005-02-18,1420.87 +2005-02-21,1405.37 +2005-02-22,1417.87 +2005-02-23,1404.37 +2005-02-24,1377.87 +2005-02-25,1383.87 +2005-02-28,1388.37 +2005-03-01,1398.87 +2005-03-02,1386.87 +2005-03-03,1392.87 +2005-03-04,1403.87 +2005-03-07,1417.87 +2005-03-08,1418.87 +2005-03-09,1418.87 +2005-03-10,1416.87 +2005-03-11,1421.87 +2005-03-14,1412.37 +2005-03-15,1409.87 +2005-03-16,1406.87 +2005-03-17,1396.87 +2005-03-18,1417.87 +2005-03-21,1410.87 +2005-03-22,1417.37 +2005-03-23,1398.37 +2005-03-24,1403.37 +2005-03-29,1405.87 +2005-03-30,1419.37 +2005-03-31,1437.87 +2005-04-01,1405.87 +2005-04-04,1389.37 +2005-04-05,1390.87 +2005-04-06,1411.12 +2005-04-07,1424.87 +2005-04-08,1417.87 +2005-04-11,1420.87 +2005-04-12,1406.87 +2005-04-13,1379.87 +2005-04-14,1368.87 +2005-04-15,1373.87 +2005-04-18,1371.87 +2005-04-19,1384.37 +2005-04-20,1403.87 +2005-04-21,1396.87 +2005-04-22,1399.37 +2005-04-25,1388.87 +2005-04-26,1390.87 +2005-04-27,1391.87 +2005-04-28,1393.87 +2005-04-29,1406.87 +2005-05-03,1395.87 +2005-05-04,1379.87 +2005-05-05,1387.87 +2005-05-06,1394.87 +2005-05-09,1402.87 +2005-05-10,1409.87 +2005-05-11,1402.37 +2005-05-12,1394.37 +2005-05-13,1384.87 +2005-05-16,1388.87 +2005-05-17,1401.87 +2005-05-18,1408.37 +2005-05-19,1415.37 +2005-05-20,1418.87 +2005-05-23,1448.87 +2005-05-24,1433.37 +2005-05-25,1437.37 +2005-05-26,1440.87 +2005-05-27,1437.37 +2005-05-31,1428.87 +2005-06-01,1441.37 +2005-06-02,1449.87 +2005-06-03,1443.37 +2005-06-06,1437.37 +2005-06-07,1429.37 +2005-06-08,1431.37 +2005-06-09,1433.87 +2005-06-10,1433.37 +2005-06-13,1434.37 +2005-06-14,1433.87 +2005-06-15,1438.87 +2005-06-16,1437.87 +2005-06-17,1450.87 +2005-06-20,1448.37 +2005-06-21,1429.87 +2005-06-22,1413.87 +2005-06-23,1410.37 +2005-06-24,1414.62 +2005-06-27,1413.87 +2005-06-28,1409.87 +2005-06-29,1401.37 +2005-06-30,1356.87 +2005-07-01,1329.87 +2005-07-04,1329.37 +2005-07-05,1322.37 +2005-07-06,1343.87 +2005-07-07,1339.62 +2005-07-08,1347.37 +2005-07-11,1337.87 +2005-07-12,1317.37 +2005-07-13,1290.37 +2005-07-14,1298.87 +2005-07-15,1290.37 +2005-07-18,1291.37 +2005-07-19,1308.12 +2005-07-20,1308.87 +2005-07-21,1296.37 +2005-07-22,1313.87 +2005-07-25,1303.37 +2005-07-26,1296.37 +2005-07-27,1314.87 +2005-07-28,1329.37 +2005-07-29,1328.87 +2005-08-01,1351.87 +2005-08-02,1337.87 +2005-08-03,1343.87 +2005-08-04,1332.87 +2005-08-05,1330.37 +2005-08-08,1312.37 +2005-08-09,1313.87 +2005-08-10,1331.87 +2005-08-11,1334.87 +2005-08-12,1361.87 +2005-08-15,1357.87 +2005-08-16,1337.87 +2005-08-17,1317.37 +2005-08-18,1328.87 +2005-08-19,1333.37 +2005-08-22,1352.37 +2005-08-23,1349.87 +2005-08-24,1348.37 +2005-08-25,1342.87 +2005-08-26,1347.87 +2005-08-30,1350.37 +2005-08-31,1347.37 +2005-09-01,1375.87 +2005-09-02,1379.37 +2005-09-05,1375.37 +2005-09-06,1366.37 +2005-09-07,1354.37 +2005-09-08,1346.37 +2005-09-09,1347.37 +2005-09-12,1356.37 +2005-09-13,1352.37 +2005-09-14,1351.37 +2005-09-15,1338.37 +2005-09-16,1335.37 +2005-09-19,1377.37 +2005-09-20,1380.37 +2005-09-21,1401.37 +2005-09-22,1407.87 +2005-09-23,1417.37 +2005-09-26,1443.37 +2005-09-27,1461.37 +2005-09-28,1445.87 +2005-09-29,1437.37 +2005-09-30,1424.37 +2005-10-03,1432.37 +2005-10-04,1441.37 +2005-10-05,1463.37 +2005-10-06,1448.37 +2005-10-07,1458.37 +2005-10-10,1452.87 +2005-10-11,1456.37 +2005-10-12,1434.37 +2005-10-13,1434.37 +2005-10-14,1459.37 +2005-10-17,1467.37 +2005-10-18,1478.62 +2005-10-19,1472.37 +2005-10-20,1470.37 +2005-10-21,1440.87 +2005-10-24,1461.37 +2005-10-25,1475.87 +2005-10-26,1464.37 +2005-10-27,1465.87 +2005-10-28,1461.37 +2005-10-31,1458.87 +2005-11-01,1433.87 +2005-11-02,1436.87 +2005-11-03,1465.37 +2005-11-04,1478.37 +2005-11-07,1475.87 +2005-11-08,1472.87 +2005-11-09,1484.37 +2005-11-10,1482.87 +2005-11-11,1492.37 +2005-11-14,1477.37 +2005-11-15,1471.37 +2005-11-16,1485.37 +2005-11-17,1488.87 +2005-11-18,1499.37 +2005-11-21,1494.37 +2005-11-22,1482.87 +2005-11-23,1478.87 +2005-11-24,1492.37 +2005-11-25,1504.37 +2005-11-28,1522.37 +2005-11-29,1527.37 +2005-11-30,1548.37 +2005-12-01,1575.37 +2005-12-02,1577.87 +2005-12-05,1617.37 +2005-12-06,1594.87 +2005-12-07,1611.87 +2005-12-08,1610.87 +2005-12-09,1619.87 +2005-12-12,1607.87 +2005-12-13,1613.87 +2005-12-14,1593.87 +2005-12-15,1586.37 +2005-12-16,1603.37 +2005-12-19,1597.87 +2005-12-20,1595.87 +2005-12-21,1607.37 +2005-12-22,1621.37 +2005-12-23,1623.37 +2005-12-28,1610.87 +2005-12-29,1567.37 +2005-12-30,1560.87 +2006-01-03,1587.87 +2006-01-04,1611.87 +2006-01-05,1608.87 +2006-01-06,1611.87 +2006-01-09,1636.87 +2006-01-10,1639.87 +2006-01-11,1671.37 +2006-01-12,1696.87 +2006-01-13,1719.87 +2006-01-16,1752.87 +2006-01-17,1769.87 +2006-01-18,1781.87 +2006-01-19,1775.87 +2006-01-20,1787.87 +2006-01-23,1823.87 +2006-01-24,1856.37 +2006-01-25,1919.37 +2006-01-26,1887.37 +2006-01-27,1794.37 +2006-01-30,1823.87 +2006-01-31,1838.87 +2006-02-01,1907.87 +2006-02-02,1932.87 +2006-02-03,1917.37 +2006-02-06,1892.87 +2006-02-07,1817.37 +2006-02-08,1787.87 +2006-02-09,1813.87 +2006-02-10,1724.37 +2006-02-13,1706.87 +2006-02-14,1746.37 +2006-02-15,1691.37 +2006-02-16,1696.37 +2006-02-17,1748.37 +2006-02-20,1763.87 +2006-02-21,1772.37 +2006-02-22,1735.37 +2006-02-23,1689.37 +2006-02-24,1704.87 +2006-02-27,1686.87 +2006-02-28,1700.87 +2006-03-01,1695.37 +2006-03-02,1753.37 +2006-03-03,1738.87 +2006-03-06,1722.37 +2006-03-07,1689.37 +2006-03-08,1696.37 +2006-03-09,1682.37 +2006-03-10,1695.87 +2006-03-13,1692.87 +2006-03-14,1695.37 +2006-03-15,1695.87 +2006-03-16,1674.87 +2006-03-17,1691.87 +2006-03-20,1691.37 +2006-03-21,1696.37 +2006-03-22,1697.87 +2006-03-23,1748.37 +2006-03-24,1767.37 +2006-03-27,1768.37 +2006-03-28,1756.87 +2006-03-29,1725.37 +2006-03-30,1739.87 +2006-03-31,1696.37 +2006-04-03,1706.87 +2006-04-04,1669.87 +2006-04-05,1660.87 +2006-04-06,1676.37 +2006-04-07,1665.37 +2006-04-10,1691.37 +2006-04-11,1673.87 +2006-04-12,1695.87 +2006-04-13,1680.37 +2006-04-18,1700.37 +2006-04-19,1703.87 +2006-04-20,1693.12 +2006-04-21,1759.37 +2006-04-24,1724.87 +2006-04-25,1715.37 +2006-04-26,1725.37 +2006-04-27,1722.37 +2006-04-28,1711.87 +2006-05-02,1705.87 +2006-05-03,1694.87 +2006-05-04,1737.87 +2006-05-05,1715.37 +2006-05-08,1728.87 +2006-05-09,1784.37 +2006-05-10,1821.37 +2006-05-11,1816.87 +2006-05-12,1783.37 +2006-05-15,1712.37 +2006-05-16,1722.37 +2006-05-17,1712.12 +2006-05-18,1701.87 +2006-05-19,1646.37 +2006-05-22,1630.37 +2006-05-23,1663.87 +2006-05-24,1607.37 +2006-05-25,1593.37 +2006-05-26,1604.37 +2006-05-30,1582.37 +2006-05-31,1561.37 +2006-06-01,1529.87 +2006-06-02,1520.87 +2006-06-05,1532.37 +2006-06-06,1527.87 +2006-06-07,1538.62 +2006-06-08,1497.62 +2006-06-09,1498.87 +2006-06-12,1508.37 +2006-06-13,1483.37 +2006-06-14,1448.87 +2006-06-15,1453.62 +2006-06-16,1448.87 +2006-06-19,1436.37 +2006-06-20,1432.37 +2006-06-21,1434.87 +2006-06-22,1446.87 +2006-06-23,1446.87 +2006-06-26,1462.87 +2006-06-27,1450.87 +2006-06-28,1453.37 +2006-06-29,1484.12 +2006-06-30,1499.37 +2006-07-03,1488.87 +2006-07-04,1498.37 +2006-07-05,1494.37 +2006-07-06,1514.37 +2006-07-07,1529.87 +2006-07-10,1563.87 +2006-07-11,1594.37 +2006-07-12,1632.37 +2006-07-13,1616.87 +2006-07-14,1623.37 +2006-07-17,1577.87 +2006-07-18,1555.37 +2006-07-19,1535.87 +2006-07-20,1526.37 +2006-07-21,1533.37 +2006-07-24,1531.37 +2006-07-25,1555.37 +2006-07-26,1543.37 +2006-07-27,1551.37 +2006-07-28,1562.87 +2006-07-31,1571.62 +2006-08-01,1595.87 +2006-08-02,1626.87 +2006-08-03,1601.87 +2006-08-04,1621.37 +2006-08-07,1645.37 +2006-08-08,1668.37 +2006-08-09,1696.37 +2006-08-10,1669.87 +2006-08-11,1659.87 +2006-08-14,1656.37 +2006-08-15,1699.37 +2006-08-16,1716.37 +2006-08-17,1674.37 +2006-08-18,1674.37 +2006-08-21,1677.37 +2006-08-22,1684.37 +2006-08-23,1683.37 +2006-08-24,1693.37 +2006-08-25,1705.37 +2006-08-29,1712.87 +2006-08-30,1701.87 +2006-08-31,1692.87 +2006-09-01,1715.87 +2006-09-04,1749.87 +2006-09-05,1772.87 +2006-09-06,1835.87 +2006-09-07,1810.87 +2006-09-08,1826.37 +2006-09-11,1787.87 +2006-09-12,1791.87 +2006-09-13,1797.37 +2006-09-14,1798.87 +2006-09-15,1797.87 +2006-09-18,1828.87 +2006-09-19,1848.87 +2006-09-20,1856.87 +2006-09-21,1870.87 +2006-09-22,1858.87 +2006-09-25,1835.87 +2006-09-26,1873.87 +2006-09-27,1890.87 +2006-09-28,1888.87 +2006-09-29,1878.87 +2006-10-02,1873.87 +2006-10-03,1872.87 +2006-10-04,1852.87 +2006-10-05,1897.87 +2006-10-06,1914.87 +2006-10-09,1914.87 +2006-10-10,1941.87 +2006-10-11,1965.87 +2006-10-12,2005.87 +2006-10-13,2001.87 +2006-10-16,2046.87 +2006-10-17,2003.87 +2006-10-18,2004.87 +2006-10-19,2003.87 +2006-10-20,2001.87 +2006-10-23,2014.87 +2006-10-24,2035.87 +2006-10-25,2091.37 +2006-10-26,2066.37 +2006-10-27,2106.87 +2006-10-30,2098.87 +2006-10-31,2120.87 +2006-11-01,2169.87 +2006-11-02,2169.87 +2006-11-03,2184.87 +2006-11-06,2215.87 +2006-11-07,2246.87 +2006-11-08,2222.87 +2006-11-09,2245.87 +2006-11-10,2180.87 +2006-11-13,2072.87 +2006-11-14,1987.87 +2006-11-15,2021.87 +2006-11-16,2037.87 +2006-11-17,1986.37 +2006-11-20,2022.87 +2006-11-21,2045.37 +2006-11-22,2038.87 +2006-11-23,2055.87 +2006-11-24,2079.87 +2006-11-27,2085.87 +2006-11-28,2094.37 +2006-11-29,2145.87 +2006-11-30,2170.87 +2006-12-01,2207.87 +2006-12-04,2249.87 +2006-12-05,2242.37 +2006-12-06,2234.87 +2006-12-07,2217.87 +2006-12-08,2240.37 +2006-12-11,2277.37 +2006-12-12,2242.37 +2006-12-13,2152.37 +2006-12-14,2178.37 +2006-12-15,2167.37 +2006-12-18,2186.37 +2006-12-19,2146.37 +2006-12-20,2123.37 +2006-12-21,2094.37 +2006-12-22,2121.37 +2006-12-27,2151.37 +2006-12-28,2181.37 +2006-12-29,2183.87 +2007-01-02,2172.37 +2007-01-03,2240.37 +2007-01-04,2208.37 +2007-01-05,2142.37 +2007-01-08,2076.87 +2007-01-09,2069.37 +2007-01-10,2121.37 +2007-01-11,2151.37 +2007-01-12,2132.37 +2007-01-15,2138.37 +2007-01-16,2109.37 +2007-01-17,2082.37 +2007-01-18,2098.37 +2007-01-19,2099.37 +2007-01-22,2175.37 +2007-01-23,2206.37 +2007-01-24,2218.87 +2007-01-25,2237.87 +2007-01-26,2207.37 +2007-01-29,2181.37 +2007-01-30,2192.37 +2007-01-31,2212.37 +2007-02-01,2199.37 +2007-02-02,2164.37 +2007-02-05,2133.37 +2007-02-06,2103.37 +2007-02-07,2093.37 +2007-02-08,2110.37 +2007-02-09,2150.37 +2007-02-12,2198.37 +2007-02-13,2215.37 +2007-02-14,2234.37 +2007-02-15,2295.37 +2007-02-16,2322.37 +2007-02-19,2317.87 +2007-02-20,2367.37 +2007-02-21,2361.37 +2007-02-22,2418.37 +2007-02-23,2460.37 +2007-02-26,2486.37 +2007-02-27,2454.37 +2007-02-28,2361.37 +2007-03-01,2467.37 +2007-03-02,2403.37 +2007-03-05,2363.37 +2007-03-06,2366.37 +2007-03-07,2396.37 +2007-03-08,2386.37 +2007-03-09,2318.37 +2007-03-12,2465.37 +2007-03-13,2399.37 +2007-03-14,2425.37 +2007-03-15,2465.37 +2007-03-16,2475.37 +2007-03-19,2491.37 +2007-03-20,2485.37 +2007-03-21,2460.37 +2007-03-22,2471.37 +2007-03-23,2448.87 +2007-03-26,2441.37 +2007-03-27,2397.37 +2007-03-28,2448.37 +2007-03-29,2464.37 +2007-03-30,2468.37 +2007-04-02,2474.37 +2007-04-03,2511.37 +2007-04-04,2562.37 +2007-04-05,2541.37 +2007-04-10,2569.37 +2007-04-11,2518.87 +2007-04-12,2528.87 +2007-04-13,2544.37 +2007-04-16,2555.37 +2007-04-17,2564.37 +2007-04-18,2528.37 +2007-04-19,2475.87 +2007-04-20,2525.37 +2007-04-23,2511.37 +2007-04-24,2536.37 +2007-04-25,2526.37 +2007-04-26,2504.87 +2007-04-27,2562.37 +2007-04-30,2560.37 +2007-05-01,2557.37 +2007-05-02,2598.37 +2007-05-03,2623.37 +2007-05-04,2663.37 +2007-05-08,2633.37 +2007-05-09,2612.37 +2007-05-10,2592.87 +2007-05-11,2632.87 +2007-05-14,2621.87 +2007-05-15,2631.87 +2007-05-16,2638.37 +2007-05-17,2538.87 +2007-05-18,2602.37 +2007-05-21,2652.87 +2007-05-22,2695.37 +2007-05-23,2674.87 +2007-05-24,2663.87 +2007-05-25,2764.37 +2007-05-29,2784.87 +2007-05-30,2840.37 +2007-05-31,2884.37 +2007-06-01,2924.37 +2007-06-04,2922.37 +2007-06-05,2877.37 +2007-06-06,2856.87 +2007-06-07,2826.37 +2007-06-08,2828.37 +2007-06-11,2898.37 +2007-06-12,2881.87 +2007-06-13,2856.87 +2007-06-14,2906.37 +2007-06-15,2926.37 +2007-06-18,2947.37 +2007-06-19,2957.37 +2007-06-20,3070.37 +2007-06-21,3018.37 +2007-06-22,3097.37 +2007-06-25,3269.37 +2007-06-26,3139.37 +2007-06-27,3153.37 +2007-06-28,3208.37 +2007-06-29,3217.37 +2007-07-02,3327.37 +2007-07-03,3328.37 +2007-07-04,3446.37 +2007-07-05,3403.37 +2007-07-06,3421.37 +2007-07-09,3509.37 +2007-07-10,3494.37 +2007-07-11,3540.37 +2007-07-12,3541.37 +2007-07-13,3591.37 +2007-07-16,3654.37 +2007-07-17,3777.37 +2007-07-18,3804.37 +2007-07-19,3906.37 +2007-07-20,4066.37 +2007-07-23,3953.37 +2007-07-24,3943.37 +2007-07-25,3735.87 +2007-07-26,3639.37 +2007-07-27,3526.37 +2007-07-30,3472.87 +2007-07-31,3665.37 +2007-08-01,3704.37 +2007-08-02,3804.37 +2007-08-03,3891.37 +2007-08-06,3668.37 +2007-08-07,3725.37 +2007-08-08,3635.87 +2007-08-09,3535.37 +2007-08-10,3494.37 +2007-08-13,3577.37 +2007-08-14,3589.37 +2007-08-15,3538.37 +2007-08-16,3382.37 +2007-08-17,3466.37 +2007-08-20,3506.37 +2007-08-21,3466.37 +2007-08-22,3565.37 +2007-08-23,3715.37 +2007-08-24,3828.37 +2007-08-28,3766.37 +2007-08-29,3706.37 +2007-08-30,3761.37 +2007-08-31,3701.37 +2007-09-03,3611.37 +2007-09-04,3589.37 +2007-09-05,3515.37 +2007-09-06,3502.87 +2007-09-07,3468.37 +2007-09-10,3459.37 +2007-09-11,3627.37 +2007-09-12,3682.37 +2007-09-13,3772.37 +2007-09-14,3814.37 +2007-09-17,3737.37 +2007-09-18,3747.37 +2007-09-19,3836.37 +2007-09-20,3851.62 +2007-09-21,3966.37 +2007-09-24,4085.37 +2007-09-25,4015.37 +2007-09-26,4059.37 +2007-09-27,4032.37 +2007-09-28,3989.37 +2007-10-01,4043.87 +2007-10-02,4124.870000000001 +2007-10-03,4251.870000000001 +2007-10-04,4222.870000000001 +2007-10-05,4305.870000000001 +2007-10-08,4293.870000000001 +2007-10-09,4457.870000000001 +2007-10-10,4511.870000000001 +2007-10-11,4457.870000000001 +2007-10-12,4443.870000000001 +2007-10-15,4441.870000000001 +2007-10-16,4256.870000000001 +2007-10-17,4156.869999999999 +2007-10-18,4282.870000000001 +2007-10-19,4331.870000000001 +2007-10-22,4210.870000000001 +2007-10-23,4210.870000000001 +2007-10-24,4109.869999999999 +2007-10-25,4218.870000000001 +2007-10-26,4274.870000000001 +2007-10-29,4266.870000000001 +2007-10-30,4198.870000000001 +2007-10-31,4276.870000000001 +2007-11-01,4187.870000000001 +2007-11-02,4331.870000000001 +2007-11-05,4322.370000000001 +2007-11-06,4375.870000000001 +2007-11-07,4213.870000000001 +2007-11-08,4092.87 +2007-11-09,4161.869999999999 +2007-11-12,4089.87 +2007-11-13,4106.87 +2007-11-14,4160.869999999999 +2007-11-15,4115.869999999999 +2007-11-16,3933.87 +2007-11-19,3669.87 +2007-11-20,3666.87 +2007-11-21,3514.87 +2007-11-22,3451.87 +2007-11-23,3540.37 +2007-11-26,3617.87 +2007-11-27,3617.87 +2007-11-28,3640.87 +2007-11-29,3620.87 +2007-11-30,3675.87 +2007-12-03,3571.87 +2007-12-04,3502.87 +2007-12-05,3451.87 +2007-12-06,3309.87 +2007-12-07,3285.87 +2007-12-10,3155.87 +2007-12-11,3134.87 +2007-12-12,3186.87 +2007-12-13,3077.87 +2007-12-14,3101.87 +2007-12-17,3035.87 +2007-12-18,3066.87 +2007-12-19,3137.87 +2007-12-20,3218.37 +2007-12-21,3269.87 +2007-12-27,3238.87 +2007-12-28,3186.87 +2007-12-31,3163.87 +2008-01-02,3228.87 +2008-01-03,3284.87 +2008-01-04,3215.87 +2008-01-07,3203.87 +2008-01-08,3274.87 +2008-01-09,3213.87 +2008-01-10,3182.87 +2008-01-11,3237.87 +2008-01-14,3342.87 +2008-01-15,3264.37 +2008-01-16,3218.87 +2008-01-17,3140.12 +2008-01-18,3203.87 +2008-01-21,3122.87 +2008-01-22,3181.87 +2008-01-23,3118.37 +2008-01-24,3228.87 +2008-01-25,3227.87 +2008-01-28,3276.87 +2008-01-29,3393.87 +2008-01-30,3343.87 +2008-01-31,3432.87 +2008-02-01,3438.37 +2008-02-04,3419.87 +2008-02-05,3393.37 +2008-02-06,3434.87 +2008-02-07,3394.87 +2008-02-08,3585.87 +2008-02-11,3647.37 +2008-02-12,3681.87 +2008-02-13,3645.87 +2008-02-14,3630.87 +2008-02-15,3585.87 +2008-02-18,3646.37 +2008-02-19,3762.87 +2008-02-20,3893.87 +2008-02-21,3956.87 +2008-02-22,3877.87 +2008-02-25,3837.87 +2008-02-26,3858.87 +2008-02-27,3965.37 +2008-02-28,4017.87 +2008-02-29,3945.87 +2008-03-03,4035.87 +2008-03-04,3979.87 +2008-03-05,3963.87 +2008-03-06,3853.87 +2008-03-07,3704.87 +2008-03-10,3614.87 +2008-03-11,3649.87 +2008-03-12,3730.87 +2008-03-13,3715.87 +2008-03-14,3700.87 +2008-03-17,3514.87 +2008-03-18,3558.87 +2008-03-19,3445.87 +2008-03-20,3323.87 +2008-03-25,3364.62 +2008-03-26,3407.87 +2008-03-27,3510.37 +2008-03-28,3470.37 +2008-03-31,3399.37 +2008-04-01,3384.37 +2008-04-02,3478.87 +2008-04-03,3568.87 +2008-04-04,3548.87 +2008-04-07,3568.87 +2008-04-08,3503.37 +2008-04-09,3565.87 +2008-04-10,3516.37 +2008-04-11,3573.87 +2008-04-14,3525.37 +2008-04-15,3445.37 +2008-04-16,3470.37 +2008-04-17,3413.37 +2008-04-18,3438.37 +2008-04-21,3373.37 +2008-04-22,3443.37 +2008-04-23,3410.37 +2008-04-24,3359.37 +2008-04-25,3369.37 +2008-04-28,3364.87 +2008-04-29,3333.87 +2008-04-30,3314.87 +2008-05-01,3177.87 +2008-05-02,3184.37 +2008-05-06,3152.37 +2008-05-07,3017.87 +2008-05-08,2917.87 +2008-05-09,2788.37 +2008-05-12,2841.87 +2008-05-13,2911.37 +2008-05-14,2856.12 +2008-05-15,2872.37 +2008-05-16,2939.37 +2008-05-19,2827.37 +2008-05-20,2765.37 +2008-05-21,2741.87 +2008-05-22,2604.37 +2008-05-23,2603.12 +2008-05-27,2648.37 +2008-05-28,2620.62 +2008-05-29,2544.12 +2008-05-30,2567.37 +2008-06-02,2606.87 +2008-06-03,2647.87 +2008-06-04,2592.87 +2008-06-05,2525.87 +2008-06-06,2540.37 +2008-06-09,2549.87 +2008-06-10,2557.37 +2008-06-11,2472.37 +2008-06-12,2421.87 +2008-06-13,2365.87 +2008-06-16,2399.62 +2008-06-17,2454.37 +2008-06-18,2449.37 +2008-06-19,2399.37 +2008-06-20,2467.37 +2008-06-23,2453.87 +2008-06-24,2412.87 +2008-06-25,2368.87 +2008-06-26,2396.87 +2008-06-27,2385.37 +2008-06-30,2372.37 +2008-07-01,2347.62 +2008-07-02,2286.87 +2008-07-03,2191.87 +2008-07-04,2150.37 +2008-07-07,2211.37 +2008-07-08,2211.87 +2008-07-09,2372.87 +2008-07-10,2572.87 +2008-07-11,2552.87 +2008-07-14,2554.87 +2008-07-15,2576.87 +2008-07-16,2552.37 +2008-07-17,2553.87 +2008-07-18,2559.37 +2008-07-21,2640.87 +2008-07-22,2734.87 +2008-07-23,2810.87 +2008-07-24,2769.87 +2008-07-25,2712.87 +2008-07-28,2818.87 +2008-07-29,2870.87 +2008-07-30,2777.37 +2008-07-31,2807.87 +2008-08-01,2714.87 +2008-08-04,2581.87 +2008-08-05,2601.87 +2008-08-06,2651.87 +2008-08-07,2711.87 +2008-08-08,2560.37 +2008-08-11,2511.87 +2008-08-12,2326.87 +2008-08-13,2266.87 +2008-08-14,2247.87 +2008-08-15,2256.87 +2008-08-18,2282.37 +2008-08-19,2387.87 +2008-08-20,2357.87 +2008-08-21,2490.87 +2008-08-22,2465.87 +2008-08-26,2437.87 +2008-08-27,2639.87 +2008-08-28,2620.87 +2008-08-29,2558.87 +2008-09-01,2517.87 +2008-09-02,2491.87 +2008-09-03,2528.37 +2008-09-04,2472.87 +2008-09-05,2385.87 +2008-09-08,2430.87 +2008-09-09,2349.87 +2008-09-10,2378.37 +2008-09-11,2434.37 +2008-09-12,2519.37 +2008-09-15,2429.37 +2008-09-16,2387.87 +2008-09-17,2357.87 +2008-09-18,2382.87 +2008-09-19,2478.37 +2008-09-22,2567.37 +2008-09-23,2576.87 +2008-09-24,2571.87 +2008-09-25,2591.87 +2008-09-26,2536.37 +2008-09-29,2400.37 +2008-09-30,2403.87 +2008-10-01,2312.37 +2008-10-02,2266.87 +2008-10-03,2293.37 +2008-10-06,2207.37 +2008-10-07,2202.37 +2008-10-08,2147.37 +2008-10-09,2236.37 +2008-10-10,2046.87 +2008-10-13,2137.37 +2008-10-14,2212.37 +2008-10-15,2086.37 +2008-10-16,1930.62 +2008-10-17,2010.37 +2008-10-20,1987.37 +2008-10-21,1937.37 +2008-10-22,1832.37 +2008-10-23,1860.37 +2008-10-24,1842.37 +2008-10-27,1866.37 +2008-10-28,2043.37 +2008-10-29,2155.37 +2008-10-30,2091.37 +2008-10-31,2079.37 +2008-11-03,2070.87 +2008-11-04,2110.87 +2008-11-05,2082.37 +2008-11-06,2029.87 +2008-11-07,1929.37 +2008-11-10,1917.87 +2008-11-11,1847.87 +2008-11-12,1867.12 +2008-11-13,1905.37 +2008-11-14,1911.12 +2008-11-17,1835.87 +2008-11-18,1865.37 +2008-11-19,1793.87 +2008-11-20,1751.37 +2008-11-21,1750.37 +2008-11-24,1785.37 +2008-11-25,1754.37 +2008-11-26,1750.37 +2008-11-27,1670.37 +2008-11-28,1669.37 +2008-12-01,1667.37 +2008-12-02,1654.87 +2008-12-03,1535.87 +2008-12-04,1542.87 +2008-12-05,1535.37 +2008-12-08,1574.37 +2008-12-09,1534.37 +2008-12-10,1555.37 +2008-12-11,1585.37 +2008-12-12,1583.87 +2008-12-15,1590.62 +2008-12-16,1553.87 +2008-12-17,1549.87 +2008-12-18,1489.87 +2008-12-19,1417.62 +2008-12-22,1475.37 +2008-12-23,1436.37 +2008-12-24,1438.37 +2008-12-29,1497.37 +2008-12-30,1530.37 +2008-12-31,1570.37 +2009-01-02,1661.37 +2009-01-05,1691.37 +2009-01-06,1749.37 +2009-01-07,1711.37 +2009-01-08,1722.87 +2009-01-09,1778.37 +2009-01-12,1741.37 +2009-01-13,1747.37 +2009-01-14,1699.37 +2009-01-15,1722.37 +2009-01-16,1737.37 +2009-01-19,1748.37 +2009-01-20,1734.37 +2009-01-21,1656.37 +2009-01-22,1640.87 +2009-01-23,1686.37 +2009-01-26,1766.37 +2009-01-27,1715.37 +2009-01-28,1715.37 +2009-01-29,1709.87 +2009-01-30,1690.37 +2009-02-02,1674.37 +2009-02-03,1738.87 +2009-02-04,1758.37 +2009-02-05,1712.87 +2009-02-06,1752.37 +2009-02-09,1766.12 +2009-02-10,1716.37 +2009-02-11,1736.37 +2009-02-12,1704.87 +2009-02-13,1735.87 +2009-02-16,1710.37 +2009-02-17,1673.87 +2009-02-18,1631.87 +2009-02-19,1635.62 +2009-02-20,1594.87 +2009-02-23,1588.37 +2009-02-24,1559.62 +2009-02-25,1594.62 +2009-02-26,1608.87 +2009-02-27,1611.12 +2009-03-02,1592.62 +2009-03-03,1639.62 +2009-03-04,1745.12 +2009-03-05,1748.62 +2009-03-06,1784.12 +2009-03-09,1813.62 +2009-03-10,1857.62 +2009-03-11,1836.12 +2009-03-12,1801.62 +2009-03-13,1814.12 +2009-03-16,1860.62 +2009-03-17,1912.62 +2009-03-18,1853.37 +2009-03-19,1888.37 +2009-03-20,1907.87 +2009-03-23,1911.62 +2009-03-24,1846.12 +2009-03-25,1856.12 +2009-03-26,1882.62 +2009-03-27,1840.62 +2009-03-30,1809.37 +2009-03-31,1829.87 +2009-04-01,1779.62 +2009-04-02,1844.62 +2009-04-03,1874.62 +2009-04-06,1889.62 +2009-04-07,1893.12 +2009-04-08,1893.87 +2009-04-09,1962.12 +2009-04-14,2044.12 +2009-04-15,2110.87 +2009-04-16,2067.62 +2009-04-17,2120.62 +2009-04-20,2020.12 +2009-04-21,2025.62 +2009-04-22,2023.62 +2009-04-23,2023.62 +2009-04-24,1994.62 +2009-04-27,1918.62 +2009-04-28,1850.62 +2009-04-29,1885.12 +2009-04-30,1884.62 +2009-05-01,1953.12 +2009-05-05,1958.12 +2009-05-06,2005.12 +2009-05-07,2014.12 +2009-05-08,2019.12 +2009-05-11,1979.62 +2009-05-12,2029.62 +2009-05-13,2009.12 +2009-05-14,1989.12 +2009-05-15,2036.12 +2009-05-18,2043.62 +2009-05-19,2038.12 +2009-05-20,2016.87 +2009-05-21,1945.62 +2009-05-22,1993.62 +2009-05-26,1999.12 +2009-05-27,1997.87 +2009-05-28,2031.12 +2009-05-29,2121.62 +2009-06-01,2211.12 +2009-06-02,2209.62 +2009-06-03,2160.12 +2009-06-04,2215.62 +2009-06-05,2224.62 +2009-06-08,2217.62 +2009-06-09,2278.37 +2009-06-10,2302.12 +2009-06-11,2368.12 +2009-06-12,2332.62 +2009-06-15,2222.62 +2009-06-16,2194.87 +2009-06-17,2206.37 +2009-06-18,2220.37 +2009-06-19,2240.62 +2009-06-22,2146.87 +2009-06-23,2163.37 +2009-06-24,2250.62 +2009-06-25,2284.12 +2009-06-26,2261.12 +2009-06-29,2248.12 +2009-06-30,2234.62 +2009-07-01,2282.12 +2009-07-02,2241.62 +2009-07-03,2251.62 +2009-07-06,2225.12 +2009-07-07,2199.62 +2009-07-08,2148.62 +2009-07-09,2163.62 +2009-07-10,2133.12 +2009-07-13,2091.12 +2009-07-14,2132.12 +2009-07-15,2171.12 +2009-07-16,2156.12 +2009-07-17,2206.12 +2009-07-20,2240.87 +2009-07-21,2225.12 +2009-07-22,2240.12 +2009-07-23,2281.12 +2009-07-24,2281.12 +2009-07-27,2333.12 +2009-07-28,2302.62 +2009-07-29,2295.37 +2009-07-30,2355.12 +2009-07-31,2413.12 +2009-08-03,2483.37 +2009-08-04,2454.62 +2009-08-05,2483.62 +2009-08-06,2388.62 +2009-08-07,2433.62 +2009-08-10,2407.12 +2009-08-11,2331.62 +2009-08-12,2377.62 +2009-08-13,2467.12 +2009-08-14,2384.12 +2009-08-17,2316.62 +2009-08-18,2340.37 +2009-08-19,2341.37 +2009-08-20,2349.12 +2009-08-21,2393.12 +2009-08-24,2559.12 +2009-08-25,2595.62 +2009-08-26,2584.62 +2009-08-27,2543.62 +2009-08-28,2641.12 +2009-09-01,2609.12 +2009-09-02,2647.12 +2009-09-03,2812.62 +2009-09-04,2838.62 +2009-09-07,2882.12 +2009-09-08,2985.62 +2009-09-09,2935.12 +2009-09-10,2640.62 +2009-09-11,2590.62 +2009-09-14,2630.12 +2009-09-15,2688.62 +2009-09-16,2816.37 +2009-09-17,2799.62 +2009-09-18,2708.62 +2009-09-21,2738.12 +2009-09-22,2813.62 +2009-09-23,2762.87 +2009-09-24,2693.62 +2009-09-25,2707.12 +2009-09-28,2728.62 +2009-09-29,2754.12 +2009-09-30,2805.12 +2009-10-01,2709.62 +2009-10-02,2633.62 +2009-10-05,2608.12 +2009-10-06,2667.12 +2009-10-07,2671.87 +2009-10-08,2801.62 +2009-10-09,2765.62 +2009-10-12,2811.12 +2009-10-13,2685.87 +2009-10-14,2700.87 +2009-10-15,2724.62 +2009-10-16,2719.62 +2009-10-19,2802.62 +2009-10-20,2813.37 +2009-10-21,2963.62 +2009-10-22,2918.62 +2009-10-23,2873.62 +2009-10-26,2822.62 +2009-10-27,2783.12 +2009-10-28,2742.62 +2009-10-29,2878.12 +2009-10-30,2817.12 +2009-11-02,2809.12 +2009-11-03,2780.12 +2009-11-04,2860.12 +2009-11-05,2845.12 +2009-11-06,2758.37 +2009-11-09,2808.87 +2009-11-10,2796.87 +2009-11-11,2813.12 +2009-11-12,2768.62 +2009-11-13,2783.62 +2009-11-16,2897.12 +2009-11-17,2892.12 +2009-11-18,2909.12 +2009-11-19,2836.12 +2009-11-20,2850.62 +2009-11-23,2914.12 +2009-11-24,2836.12 +2009-11-25,2892.87 +2009-11-26,2842.37 +2009-11-27,2802.37 +2009-11-30,2845.87 +2009-12-01,2968.37 +2009-12-02,2984.12 +2009-12-03,2908.87 +2009-12-04,2865.62 +2009-12-07,2773.37 +2009-12-08,2787.37 +2009-12-09,2778.87 +2009-12-10,2772.62 +2009-12-11,2798.37 +2009-12-14,2835.37 +2009-12-15,2856.37 +2009-12-16,2906.12 +2009-12-17,2855.12 +2009-12-18,2815.87 +2009-12-21,2804.37 +2009-12-22,2804.37 +2009-12-23,2825.37 +2009-12-24,2844.12 +2009-12-29,2941.87 +2009-12-30,2902.62 +2009-12-31,2922.62 +2010-01-04,3004.37 +2010-01-05,3012.37 +2010-01-06,3170.12 +2010-01-07,3088.62 +2010-01-08,3021.12 +2010-01-11,3018.62 +2010-01-12,2919.12 +2010-01-13,2967.12 +2010-01-14,2996.62 +2010-01-15,2924.12 +2010-01-18,2955.12 +2010-01-19,2914.12 +2010-01-20,2783.12 +2010-01-21,2748.12 +2010-01-22,2724.37 +2010-01-25,2706.62 +2010-01-26,2686.12 +2010-01-27,2609.37 +2010-01-28,2541.62 +2010-01-29,2509.12 +2010-02-01,2529.62 +2010-02-02,2601.62 +2010-02-03,2505.12 +2010-02-04,2448.12 +2010-02-05,2418.87 +2010-02-08,2447.37 +2010-02-09,2514.62 +2010-02-10,2527.62 +2010-02-11,2608.12 +2010-02-12,2617.62 +2010-02-15,2662.62 +2010-02-16,2779.12 +2010-02-17,2769.37 +2010-02-18,2798.37 +2010-02-19,2838.37 +2010-02-22,2804.37 +2010-02-23,2713.62 +2010-02-24,2692.87 +2010-02-25,2627.12 +2010-02-26,2641.62 +2010-03-01,2645.87 +2010-03-02,2674.37 +2010-03-03,2713.62 +2010-03-04,2645.12 +2010-03-05,2705.12 +2010-03-08,2731.87 +2010-03-09,2718.62 +2010-03-10,2762.37 +2010-03-11,2724.12 +2010-03-12,2738.12 +2010-03-15,2675.12 +2010-03-16,2690.37 +2010-03-17,2725.37 +2010-03-18,2714.62 +2010-03-19,2664.37 +2010-03-22,2633.12 +2010-03-23,2571.62 +2010-03-24,2493.37 +2010-03-25,2543.62 +2010-03-26,2591.37 +2010-03-29,2616.37 +2010-03-30,2599.87 +2010-03-31,2611.62 +2010-04-01,2674.37 +2010-04-06,2763.62 +2010-04-07,2753.62 +2010-04-08,2753.12 +2010-04-09,2795.12 +2010-04-12,2821.12 +2010-04-13,2821.12 +2010-04-14,2822.62 +2010-04-15,2802.62 +2010-04-16,2723.62 +2010-04-19,2697.12 +2010-04-20,2816.12 +2010-04-21,2779.62 +2010-04-22,2767.37 +2010-04-23,2759.12 +2010-04-26,2817.12 +2010-04-27,2758.12 +2010-04-28,2694.87 +2010-04-29,2687.62 +2010-04-30,2686.87 +2010-05-04,2515.37 +2010-05-05,2394.87 +2010-05-06,2455.62 +2010-05-07,2504.62 +2010-05-10,2561.62 +2010-05-11,2502.87 +2010-05-12,2497.87 +2010-05-13,2517.37 +2010-05-14,2392.12 +2010-05-17,2255.87 +2010-05-18,2284.87 +2010-05-19,2205.62 +2010-05-20,2194.37 +2010-05-21,2261.62 +2010-05-24,2278.87 +2010-05-25,2193.12 +2010-05-26,2200.62 +2010-05-27,2291.62 +2010-05-28,2297.87 +2010-06-01,2196.37 +2010-06-02,2141.87 +2010-06-03,2091.12 +2010-06-04,2053.12 +2010-06-07,1998.62 +2010-06-08,2050.37 +2010-06-09,2125.37 +2010-06-10,2129.12 +2010-06-11,2114.12 +2010-06-14,2158.12 +2010-06-15,2202.12 +2010-06-16,2202.62 +2010-06-17,2206.37 +2010-06-18,2187.37 +2010-06-21,2274.37 +2010-06-22,2268.87 +2010-06-23,2255.62 +2010-06-24,2260.37 +2010-06-25,2255.62 +2010-06-28,2300.62 +2010-06-29,2159.87 +2010-06-30,2189.37 +2010-07-01,2173.87 +2010-07-02,2191.87 +2010-07-05,2202.87 +2010-07-06,2217.87 +2010-07-07,2232.87 +2010-07-08,2265.12 +2010-07-09,2281.87 +2010-07-12,2220.12 +2010-07-13,2260.87 +2010-07-14,2264.12 +2010-07-15,2234.12 +2010-07-16,2205.87 +2010-07-19,2209.12 +2010-07-20,2272.87 +2010-07-21,2299.62 +2010-07-22,2373.87 +2010-07-23,2413.37 +2010-07-26,2448.62 +2010-07-27,2409.62 +2010-07-28,2449.87 +2010-07-29,2482.12 +2010-07-30,2508.87 +2010-08-02,2644.12 +2010-08-03,2650.37 +2010-08-04,2673.12 +2010-08-05,2614.87 +2010-08-06,2590.37 +2010-08-09,2627.62 +2010-08-10,2552.12 +2010-08-11,2491.37 +2010-08-12,2526.12 +2010-08-13,2483.12 +2010-08-16,2519.12 +2010-08-17,2553.87 +2010-08-18,2546.62 +2010-08-19,2528.62 +2010-08-20,2479.62 +2010-08-23,2470.12 +2010-08-24,2434.12 +2010-08-25,2382.37 +2010-08-26,2447.12 +2010-08-27,2511.37 +2010-08-31,2490.12 +2010-09-01,2534.37 +2010-09-02,2574.37 +2010-09-03,2587.37 +2010-09-06,2614.62 +2010-09-07,2601.87 +2010-09-08,2652.62 +2010-09-09,2618.12 +2010-09-10,2600.87 +2010-09-13,2666.37 +2010-09-14,2657.87 +2010-09-15,2652.12 +2010-09-16,2616.87 +2010-09-17,2618.12 +2010-09-20,2609.62 +2010-09-21,2589.87 +2010-09-22,2637.62 +2010-09-23,2688.37 +2010-09-24,2708.87 +2010-09-27,2681.62 +2010-09-28,2694.12 +2010-09-29,2712.62 +2010-09-30,2690.87 +2010-10-01,2707.37 +2010-10-04,2687.87 +2010-10-05,2721.62 +2010-10-06,2726.37 +2010-10-07,2618.12 +2010-10-08,2681.12 +2010-10-11,2723.12 +2010-10-12,2783.62 +2010-10-13,2842.62 +2010-10-14,2817.12 +2010-10-15,2831.12 +2010-10-18,2843.12 +2010-10-19,2805.12 +2010-10-20,2854.62 +2010-10-21,2889.62 +2010-10-22,2934.62 +2010-10-25,2989.12 +2010-10-26,2997.12 +2010-10-27,2948.87 +2010-10-28,2910.37 +2010-10-29,2854.87 +2010-11-01,2870.12 +2010-11-02,2895.12 +2010-11-03,2840.87 +2010-11-04,2933.62 +2010-11-05,2909.62 +2010-11-08,2906.87 +2010-11-09,3010.62 +2010-11-10,3005.62 +2010-11-11,3011.12 +2010-11-12,2921.12 +2010-11-15,2854.37 +2010-11-16,2654.62 +2010-11-17,2663.87 +2010-11-18,2713.37 +2010-11-19,2676.12 +2010-11-22,2648.37 +2010-11-23,2584.62 +2010-11-24,2620.12 +2010-11-25,2728.62 +2010-11-26,2677.62 +2010-11-29,2584.87 +2010-11-30,2628.87 +2010-12-01,2668.37 +2010-12-02,2770.37 +2010-12-03,2735.87 +2010-12-06,2746.12 +2010-12-07,2795.37 +2010-12-08,2800.87 +2010-12-09,2801.87 +2010-12-10,2786.62 +2010-12-13,2835.37 +2010-12-14,2845.37 +2010-12-15,2820.37 +2010-12-16,2764.37 +2010-12-17,2825.37 +2010-12-20,2845.37 +2010-12-21,2839.37 +2010-12-22,2843.37 +2010-12-23,2851.87 +2010-12-24,2830.37 +2010-12-29,2931.37 +2010-12-30,2919.37 +2010-12-31,2952.37 +2011-01-04,3013.87 +2011-01-05,3068.87 +2011-01-06,3066.87 +2011-01-07,3059.87 +2011-01-10,2998.87 +2011-01-11,3002.87 +2011-01-12,3068.87 +2011-01-13,3044.87 +2011-01-14,3089.87 +2011-01-17,3049.37 +2011-01-18,3031.37 +2011-01-19,2935.87 +2011-01-20,2842.37 +2011-01-21,2833.87 +2011-01-24,2812.87 +2011-01-25,2742.87 +2011-01-26,2782.87 +2011-01-27,2827.37 +2011-01-28,2843.37 +2011-01-31,2916.87 +2011-02-01,2943.87 +2011-02-02,2970.37 +2011-02-03,2959.37 +2011-02-04,2988.87 +2011-02-07,2986.87 +2011-02-08,2973.87 +2011-02-09,2924.37 +2011-02-10,2914.87 +2011-02-11,2964.87 +2011-02-14,3044.87 +2011-02-15,3040.37 +2011-02-16,2997.37 +2011-02-17,2988.87 +2011-02-18,3069.37 +2011-02-21,3074.87 +2011-02-22,2964.37 +2011-02-23,2936.87 +2011-02-24,2901.87 +2011-02-25,2922.37 +2011-02-28,2969.37 +2011-03-01,2963.87 +2011-03-02,2972.87 +2011-03-03,3027.12 +2011-03-04,3039.87 +2011-03-07,2992.37 +2011-03-08,3003.37 +2011-03-09,2894.87 +2011-03-10,2846.37 +2011-03-11,2843.37 +2011-03-14,2937.37 +2011-03-15,2926.87 +2011-03-16,2998.37 +2011-03-17,3071.37 +2011-03-18,3100.37 +2011-03-21,3068.37 +2011-03-22,3095.37 +2011-03-23,3140.37 +2011-03-24,3115.37 +2011-03-25,3097.37 +2011-03-28,3060.12 +2011-03-29,3117.37 +2011-03-30,3082.87 +2011-03-31,3120.87 +2011-04-01,3124.37 +2011-04-04,3178.37 +2011-04-05,3215.37 +2011-04-06,3245.87 +2011-04-07,3214.37 +2011-04-08,3275.37 +2011-04-11,3279.37 +2011-04-12,3148.37 +2011-04-13,3102.87 +2011-04-14,3034.37 +2011-04-15,3074.37 +2011-04-18,2948.37 +2011-04-19,2977.37 +2011-04-20,3031.37 +2011-04-21,3021.37 +2011-04-26,2977.37 +2011-04-27,2914.87 +2011-04-28,2905.62 +2011-05-03,2923.12 +2011-05-04,2868.62 +2011-05-05,2709.87 +2011-05-06,2693.37 +2011-05-09,2713.37 +2011-05-10,2748.87 +2011-05-11,2709.37 +2011-05-12,2718.87 +2011-05-13,2704.87 +2011-05-16,2696.37 +2011-05-17,2722.37 +2011-05-18,2863.37 +2011-05-19,2892.37 +2011-05-20,2930.37 +2011-05-23,2873.37 +2011-05-24,2911.37 +2011-05-25,2944.37 +2011-05-26,2912.87 +2011-05-27,2924.37 +2011-05-31,2939.87 +2011-06-01,2918.87 +2011-06-02,2822.87 +2011-06-03,2850.37 +2011-06-06,2919.37 +2011-06-07,2965.37 +2011-06-08,2994.87 +2011-06-09,3026.87 +2011-06-10,2962.87 +2011-06-13,2951.87 +2011-06-14,2995.37 +2011-06-15,2931.37 +2011-06-16,2893.87 +2011-06-17,2862.37 +2011-06-20,2861.62 +2011-06-21,2873.12 +2011-06-22,2959.37 +2011-06-23,2963.87 +2011-06-24,2997.37 +2011-06-27,2985.12 +2011-06-28,2999.87 +2011-06-29,3048.37 +2011-06-30,3099.12 +2011-07-01,3089.12 +2011-07-04,3100.62 +2011-07-05,3115.62 +2011-07-06,3114.62 +2011-07-07,3136.62 +2011-07-08,3134.62 +2011-07-11,3091.62 +2011-07-12,3148.12 +2011-07-13,3115.62 +2011-07-14,3079.62 +2011-07-15,3122.62 +2011-07-18,3142.62 +2011-07-19,3180.12 +2011-07-20,3103.12 +2011-07-21,3108.12 +2011-07-22,3099.12 +2011-07-25,3083.62 +2011-07-26,3129.62 +2011-07-27,3099.37 +2011-07-28,3064.12 +2011-07-29,3020.62 +2011-08-01,2972.62 +2011-08-02,2967.87 +2011-08-03,2928.62 +2011-08-04,2897.37 +2011-08-05,2769.37 +2011-08-08,2610.62 +2011-08-09,2659.12 +2011-08-10,2679.62 +2011-08-11,2790.12 +2011-08-12,2785.12 +2011-08-15,2805.62 +2011-08-16,2762.62 +2011-08-17,2771.37 +2011-08-18,2707.12 +2011-08-19,2708.12 +2011-08-22,2665.87 +2011-08-23,2740.62 +2011-08-24,2754.62 +2011-08-25,2808.12 +2011-08-26,2894.62 +2011-08-30,2968.62 +2011-08-31,2992.62 +2011-09-01,2963.62 +2011-09-02,2873.62 +2011-09-05,2847.62 +2011-09-06,2797.62 +2011-09-07,2827.62 +2011-09-08,2902.62 +2011-09-09,2863.12 +2011-09-12,2835.62 +2011-09-13,2801.62 +2011-09-14,2754.62 +2011-09-15,2797.12 +2011-09-16,2776.12 +2011-09-19,2712.62 +2011-09-20,2731.62 +2011-09-21,2629.62 +2011-09-22,2514.62 +2011-09-23,2366.62 +2011-09-26,2287.62 +2011-09-27,2434.62 +2011-09-28,2418.62 +2011-09-29,2430.12 +2011-09-30,2394.62 +2011-10-03,2369.62 +2011-10-04,2294.62 +2011-10-05,2299.87 +2011-10-06,2329.37 +2011-10-07,2346.12 +2011-10-10,2409.62 +2011-10-11,2389.12 +2011-10-12,2475.12 +2011-10-13,2438.62 +2011-10-14,2428.87 +2011-10-17,2386.62 +2011-10-18,2325.62 +2011-10-19,2271.87 +2011-10-20,2190.87 +2011-10-21,2315.87 +2011-10-24,2419.87 +2011-10-25,2363.12 +2011-10-26,2324.12 +2011-10-27,2440.62 +2011-10-28,2492.37 +2011-10-31,2483.37 +2011-11-01,2383.37 +2011-11-02,2425.37 +2011-11-03,2436.12 +2011-11-04,2449.37 +2011-11-07,2409.87 +2011-11-08,2419.87 +2011-11-09,2375.12 +2011-11-10,2339.37 +2011-11-11,2390.87 +2011-11-14,2449.37 +2011-11-15,2400.12 +2011-11-16,2424.62 +2011-11-17,2408.87 +2011-11-18,2454.62 +2011-11-21,2387.87 +2011-11-22,2413.87 +2011-11-23,2399.37 +2011-11-24,2386.37 +2011-11-25,2399.37 +2011-11-28,2420.37 +2011-11-29,2426.62 +2011-11-30,2505.37 +2011-12-01,2499.12 +2011-12-02,2503.62 +2011-12-05,2513.37 +2011-12-06,2518.12 +2011-12-07,2541.12 +2011-12-08,2496.12 +2011-12-09,2557.87 +2011-12-12,2497.12 +2011-12-13,2476.37 +2011-12-14,2388.87 +2011-12-15,2365.62 +2011-12-16,2350.37 +2011-12-19,2326.12 +2011-12-20,2347.87 +2011-12-21,2354.87 +2011-12-22,2389.37 +2011-12-23,2409.62 +2011-12-28,2348.12 +2011-12-29,2385.87 +2011-12-30,2420.62 +2012-01-03,2485.37 +2012-01-04,2446.37 +2012-01-05,2390.37 +2012-01-06,2343.62 +2012-01-09,2348.62 +2012-01-10,2372.87 +2012-01-11,2372.62 +2012-01-12,2414.37 +2012-01-13,2392.87 +2012-01-16,2410.87 +2012-01-17,2487.62 +2012-01-18,2519.12 +2012-01-19,2563.37 +2012-01-20,2565.62 +2012-01-23,2626.62 +2012-01-24,2630.87 +2012-01-25,2662.87 +2012-01-26,2705.62 +2012-01-27,2675.62 +2012-01-30,2642.37 +2012-01-31,2590.62 +2012-02-01,2611.87 +2012-02-02,2539.37 +2012-02-03,2599.12 +2012-02-06,2552.87 +2012-02-07,2557.87 +2012-02-08,2552.62 +2012-02-09,2594.12 +2012-02-10,2507.12 +2012-02-13,2484.87 +2012-02-14,2444.62 +2012-02-15,2432.12 +2012-02-16,2385.87 +2012-02-17,2415.87 +2012-02-20,2421.12 +2012-02-21,2487.37 +2012-02-22,2520.12 +2012-02-23,2536.12 +2012-02-24,2579.37 +2012-02-27,2617.37 +2012-02-28,2625.87 +2012-02-29,2529.62 +2012-03-01,2529.87 +2012-03-02,2549.37 +2012-03-05,2511.37 +2012-03-06,2432.12 +2012-03-07,2452.87 +2012-03-08,2488.37 +2012-03-09,2483.87 +2012-03-12,2499.87 +2012-03-13,2513.87 +2012-03-14,2461.87 +2012-03-15,2481.87 +2012-03-16,2468.37 +2012-03-19,2465.87 +2012-03-20,2373.62 +2012-03-21,2403.12 +2012-03-22,2344.37 +2012-03-23,2355.37 +2012-03-26,2361.12 +2012-03-27,2347.87 +2012-03-28,2352.37 +2012-03-29,2361.37 +2012-03-30,2407.87 +2012-04-02,2426.37 +2012-04-03,2434.87 +2012-04-04,2376.87 +2012-04-05,2424.37 +2012-04-10,2382.87 +2012-04-11,2420.87 +2012-04-12,2464.87 +2012-04-13,2428.87 +2012-04-16,2440.87 +2012-04-17,2432.87 +2012-04-18,2404.37 +2012-04-19,2445.87 +2012-04-20,2494.37 +2012-04-23,2432.87 +2012-04-24,2432.37 +2012-04-25,2450.87 +2012-04-26,2485.87 +2012-04-27,2509.37 +2012-04-30,2519.87 +2012-05-01,2541.87 +2012-05-02,2494.87 +2012-05-03,2452.87 +2012-05-04,2465.37 +2012-05-08,2449.37 +2012-05-09,2430.37 +2012-05-10,2457.87 +2012-05-11,2431.37 +2012-05-14,2394.37 +2012-05-15,2366.37 +2012-05-16,2329.12 +2012-05-17,2283.37 +2012-05-18,2322.87 +2012-05-21,2297.37 +2012-05-22,2321.62 +2012-05-23,2285.87 +2012-05-24,2316.12 +2012-05-25,2307.12 +2012-05-28,2297.37 +2012-05-29,2300.37 +2012-05-30,2275.37 +2012-05-31,2274.87 +2012-06-01,2253.87 +2012-06-06,2260.37 +2012-06-07,2268.62 +2012-06-08,2253.37 +2012-06-11,2265.12 +2012-06-12,2246.87 +2012-06-13,2251.37 +2012-06-14,2272.37 +2012-06-15,2275.37 +2012-06-18,2246.37 +2012-06-19,2262.87 +2012-06-20,2232.37 +2012-06-21,2177.87 +2012-06-22,2166.12 +2012-06-25,2136.87 +2012-06-26,2115.62 +2012-06-27,2107.37 +2012-06-28,2126.12 +2012-06-29,2210.87 +2012-07-02,2229.12 +2012-07-03,2291.12 +2012-07-04,2258.12 +2012-07-05,2240.12 +2012-07-06,2211.62 +2012-07-09,2227.62 +2012-07-10,2224.62 +2012-07-11,2218.37 +2012-07-12,2206.12 +2012-07-13,2230.12 +2012-07-16,2249.37 +2012-07-17,2243.62 +2012-07-18,2260.87 +2012-07-19,2282.37 +2012-07-20,2255.12 +2012-07-23,2211.62 +2012-07-24,2211.37 +2012-07-25,2205.62 +2012-07-26,2237.62 +2012-07-27,2277.87 +2012-07-30,2301.62 +2012-07-31,2269.12 +2012-08-01,2230.12 +2012-08-02,2199.12 +2012-08-03,2239.62 +2012-08-06,2234.37 +2012-08-07,2253.12 +2012-08-08,2256.12 +2012-08-09,2265.37 +2012-08-10,2236.37 +2012-08-13,2200.12 +2012-08-14,2197.62 +2012-08-15,2163.62 +2012-08-16,2188.12 +2012-08-17,2238.12 +2012-08-20,2253.62 +2012-08-21,2257.62 +2012-08-22,2261.12 +2012-08-23,2297.62 +2012-08-24,2317.12 +2012-08-28,2320.62 +2012-08-29,2320.62 +2012-08-30,2286.12 +2012-08-31,2307.12 +2012-09-03,2341.12 +2012-09-04,2337.62 +2012-09-05,2371.12 +2012-09-06,2390.62 +2012-09-07,2436.12 +2012-09-10,2460.62 +2012-09-11,2468.12 +2012-09-12,2465.12 +2012-09-13,2500.12 +2012-09-14,2611.62 +2012-09-17,2603.12 +2012-09-18,2619.12 +2012-09-19,2613.62 +2012-09-20,2609.12 +2012-09-21,2633.12 +2012-09-24,2612.12 +2012-09-25,2668.62 +2012-09-26,2609.62 +2012-09-27,2613.37 +2012-09-28,2622.87 +2012-10-01,2631.12 +2012-10-02,2638.62 +2012-10-03,2644.62 +2012-10-04,2630.62 +2012-10-05,2628.12 +2012-10-08,2599.12 +2012-10-09,2590.37 +2012-10-10,2535.62 +2012-10-11,2526.62 +2012-10-12,2470.62 +2012-10-15,2443.62 +2012-10-16,2449.12 +2012-10-17,2495.62 +2012-10-18,2492.62 +2012-10-19,2452.12 +2012-10-22,2402.87 +2012-10-23,2359.62 +2012-10-24,2344.12 +2012-10-25,2342.62 +2012-10-26,2350.12 +2012-10-29,2343.12 +2012-10-30,2378.62 +2012-10-31,2401.12 +2012-11-01,2465.12 +2012-11-02,2433.62 +2012-11-05,2465.62 +2012-11-06,2505.62 +2012-11-07,2516.62 +2012-11-08,2549.62 +2012-11-09,2494.62 +2012-11-12,2498.12 +2012-11-13,2490.62 +2012-11-14,2521.62 +2012-11-15,2540.12 +2012-11-16,2490.62 +2012-11-19,2531.12 +2012-11-20,2506.62 +2012-11-21,2489.12 +2012-11-22,2504.37 +2012-11-23,2534.12 +2012-11-26,2519.12 +2012-11-27,2549.62 +2012-11-28,2522.37 +2012-11-29,2557.12 +2012-11-30,2588.62 +2012-12-03,2591.62 +2012-12-04,2566.62 +2012-12-05,2574.37 +2012-12-06,2549.62 +2012-12-07,2549.87 +2012-12-10,2633.62 +2012-12-11,2631.87 +2012-12-12,2656.12 +2012-12-13,2638.12 +2012-12-14,2629.37 +2012-12-17,2633.87 +2012-12-18,2653.37 +2012-12-19,2669.62 +2012-12-20,2656.62 +2012-12-21,2637.62 +2012-12-24,2653.62 +2012-12-27,2667.12 +2012-12-28,2664.62 +2012-12-31,2656.62 +2013-01-02,2758.12 +2013-01-03,2727.62 +2013-01-04,2663.62 +2013-01-07,2632.62 +2013-01-08,2655.87 +2013-01-09,2643.62 +2013-01-10,2665.12 +2013-01-11,2636.62 +2013-01-14,2626.37 +2013-01-15,2621.12 +2013-01-16,2593.87 +2013-01-17,2613.62 +2013-01-18,2631.12 +2013-01-21,2633.12 +2013-01-22,2654.62 +2013-01-23,2702.62 +2013-01-24,2739.62 +2013-01-25,2687.62 +2013-01-28,2707.62 +2013-01-29,2734.12 +2013-01-30,2767.62 +2013-01-31,2760.12 +2013-02-01,2780.12 +2013-02-04,2779.62 +2013-02-05,2788.12 +2013-02-06,2750.37 +2013-02-07,2737.62 +2013-02-08,2748.62 +2013-02-11,2715.37 +2013-02-12,2739.62 +2013-02-13,2727.37 +2013-02-14,2731.87 +2013-02-15,2760.37 +2013-02-18,2713.87 +2013-02-19,2697.62 +2013-02-20,2671.12 +2013-02-21,2647.12 +2013-02-22,2627.37 +2013-02-25,2617.62 +2013-02-26,2620.37 +2013-02-27,2626.87 +2013-02-28,2603.62 +2013-03-01,2563.12 +2013-03-04,2533.87 +2013-03-05,2542.12 +2013-03-06,2508.62 +2013-03-07,2528.12 +2013-03-08,2530.62 +2013-03-11,2513.37 +2013-03-12,2551.87 +2013-03-13,2568.12 +2013-03-14,2566.12 +2013-03-15,2539.12 +2013-03-18,2501.12 +2013-03-19,2485.62 +2013-03-20,2503.87 +2013-03-21,2488.37 +2013-03-22,2505.37 +2013-03-25,2496.12 +2013-03-26,2444.37 +2013-03-27,2432.37 +2013-03-28,2426.12 +2013-04-02,2362.62 +2013-04-03,2361.87 +2013-04-04,2386.12 +2013-04-05,2356.87 +2013-04-08,2369.37 +2013-04-09,2401.12 +2013-04-10,2401.37 +2013-04-11,2394.12 +2013-04-12,2359.87 +2013-04-15,2344.62 +2013-04-16,2376.37 +2013-04-17,2332.62 +2013-04-18,2324.62 +2013-04-19,2331.12 +2013-04-22,2320.12 +2013-04-23,2325.37 +2013-04-24,2355.87 +2013-04-25,2386.87 +2013-04-26,2345.62 +2013-04-29,2352.12 +2013-04-30,2334.87 +2013-05-01,2286.37 +2013-05-02,2248.12 +2013-05-03,2345.37 +2013-05-07,2334.37 +2013-05-08,2370.37 +2013-05-09,2320.87 +2013-05-10,2298.62 +2013-05-13,2313.37 +2013-05-14,2284.12 +2013-05-15,2274.62 +2013-05-16,2300.87 +2013-05-17,2321.37 +2013-05-20,2346.12 +2013-05-21,2345.62 +2013-05-22,2363.62 +2013-05-23,2351.87 +2013-05-24,2379.87 +2013-05-28,2428.87 +2013-05-29,2437.62 +2013-05-30,2484.87 +2013-05-31,2516.37 +2013-06-03,2537.87 +2013-06-04,2554.87 +2013-06-05,2559.62 +2013-06-06,2512.37 +2013-06-07,2475.12 +2013-06-10,2473.37 +2013-06-11,2428.12 +2013-06-12,2428.87 +2013-06-13,2395.12 +2013-06-14,2417.87 +2013-06-17,2417.62 +2013-06-18,2400.87 +2013-06-19,2375.12 +2013-06-20,2326.87 +2013-06-21,2333.62 +2013-06-24,2307.12 +2013-06-25,2366.87 +2013-06-26,2341.87 +2013-06-27,2362.62 +2013-06-28,2360.62 +2013-07-01,2397.12 +2013-07-02,2388.12 +2013-07-03,2388.62 +2013-07-04,2383.87 +2013-07-05,2339.12 +2013-07-08,2379.12 +2013-07-09,2344.37 +2013-07-10,2379.12 +2013-07-11,2387.62 +2013-07-12,2379.87 +2013-07-15,2363.12 +2013-07-16,2382.62 +2013-07-17,2337.37 +2013-07-18,2343.62 +2013-07-19,2339.87 +2013-07-22,2359.87 +2013-07-23,2361.12 +2013-07-24,2372.62 +2013-07-25,2379.37 +2013-07-26,2357.12 +2013-07-29,2370.12 +2013-07-30,2333.87 +2013-07-31,2373.62 +2013-08-01,2412.12 +2013-08-02,2427.12 +2013-08-05,2427.12 +2013-08-06,2415.62 +2013-08-07,2410.62 +2013-08-08,2443.62 +2013-08-09,2485.12 +2013-08-12,2500.12 +2013-08-13,2483.62 +2013-08-14,2513.12 +2013-08-15,2511.62 +2013-08-16,2556.37 +2013-08-19,2554.62 +2013-08-20,2551.62 +2013-08-21,2515.12 +2013-08-22,2510.87 +2013-08-23,2512.62 +2013-08-27,2525.12 +2013-08-28,2514.12 +2013-08-29,2494.37 +2013-08-30,2452.12 +2013-09-02,2474.37 +2013-09-03,2453.62 +2013-09-04,2439.62 +2013-09-05,2420.62 +2013-09-06,2447.37 +2013-09-09,2444.62 +2013-09-10,2429.37 +2013-09-11,2418.87 +2013-09-12,2414.12 +2013-09-13,2364.87 +2013-09-16,2347.37 +2013-09-17,2335.37 +2013-09-18,2364.37 +2013-09-19,2420.62 +2013-09-20,2376.62 +2013-09-23,2372.62 +2013-09-24,2355.12 +2013-09-25,2366.87 +2013-09-26,2387.87 +2013-09-27,2391.37 +2013-09-30,2407.37 +2013-10-01,2354.12 +2013-10-02,2363.62 +2013-10-03,2348.37 +2013-10-04,2332.87 +2013-10-07,2348.87 +2013-10-08,2379.37 +2013-10-09,2361.12 +2013-10-10,2360.87 +2013-10-11,2389.12 +2013-10-14,2417.87 +2013-10-15,2429.62 +2013-10-16,2453.37 +2013-10-17,2464.87 +2013-10-18,2464.87 +2013-10-21,2480.87 +2013-10-22,2498.12 +2013-10-23,2462.87 +2013-10-24,2462.37 +2013-10-25,2495.87 +2013-10-28,2502.87 +2013-10-29,2494.37 +2013-10-30,2495.87 +2013-10-31,2469.12 +2013-11-01,2472.37 +2013-11-04,2442.87 +2013-11-05,2439.37 +2013-11-06,2442.62 +2013-11-07,2427.87 +2013-11-08,2422.37 +2013-11-11,2408.62 +2013-11-12,2387.37 +2013-11-13,2377.87 +2013-11-14,2374.87 +2013-11-15,2375.62 +2013-11-18,2360.37 +2013-11-19,2369.37 +2013-11-20,2376.37 +2013-11-21,2367.62 +2013-11-22,2386.37 +2013-11-25,2365.62 +2013-11-26,2373.37 +2013-11-27,2351.37 +2013-11-28,2341.62 +2013-11-29,2354.12 +2013-12-02,2340.37 +2013-12-03,2337.62 +2013-12-04,2358.62 +2013-12-05,2357.87 +2013-12-06,2366.37 +2013-12-09,2382.87 +2013-12-10,2395.37 +2013-12-11,2417.87 +2013-12-12,2400.12 +2013-12-13,2425.12 +2013-12-16,2439.87 +2013-12-17,2445.67 +2013-12-18,2454.37 +2013-12-19,2445.37 +2013-12-20,2491.37 +2013-12-23,2507.87 +2013-12-24,2522.87 +2013-12-27,2562.37 +2013-12-30,2527.87 +2013-12-31,2487.37 +2014-01-02,2489.87 +2014-01-03,2444.12 +2014-01-06,2432.37 +2014-01-07,2423.62 +2014-01-08,2405.87 +2014-01-09,2365.12 +2014-01-10,2384.12 +2014-01-13,2432.37 +2014-01-14,2456.37 +2014-01-15,2477.87 +2014-01-16,2461.62 +2014-01-17,2473.87 +2014-01-20,2470.62 +2014-01-21,2478.87 +2014-01-22,2462.87 +2014-01-23,2420.87 +2014-01-24,2439.87 +2014-01-27,2418.87 +2014-01-28,2425.87 +2014-01-29,2412.12 +2014-01-30,2382.87 +2014-01-31,2380.87 +2014-02-03,2349.87 +2014-02-04,2359.37 +2014-02-05,2362.87 +2014-02-06,2384.12 +2014-02-07,2385.87 +2014-02-10,2369.87 +2014-02-11,2377.87 +2014-02-12,2385.37 +2014-02-13,2384.62 +2014-02-14,2403.87 +2014-02-17,2421.37 +2014-02-18,2439.87 +2014-02-19,2431.87 +2014-02-20,2403.12 +2014-02-21,2414.87 +2014-02-24,2396.37 +2014-02-25,2383.37 +2014-02-26,2399.12 +2014-02-27,2400.87 +2014-02-28,2397.12 +2014-03-03,2374.12 +2014-03-04,2397.62 +2014-03-05,2395.12 +2014-03-06,2403.12 +2014-03-07,2354.12 +2014-03-10,2339.62 +2014-03-11,2305.37 +2014-03-12,2294.12 +2014-03-13,2280.12 +2014-03-14,2299.87 +2014-03-17,2317.87 +2014-03-18,2330.37 +2014-03-19,2339.12 +2014-03-20,2330.12 +2014-03-21,2336.12 +2014-03-24,2325.62 +2014-03-25,2343.62 +2014-03-26,2322.62 +2014-03-27,2323.37 +2014-03-28,2322.62 +2014-03-31,2320.12 +2014-04-01,2298.62 +2014-04-02,2311.37 +2014-04-03,2306.37 +2014-04-04,2311.12 +2014-04-07,2317.12 +2014-04-08,2325.12 +2014-04-09,2342.12 +2014-04-10,2364.62 +2014-04-11,2351.12 +2014-04-14,2372.62 +2014-04-15,2360.37 +2014-04-16,2393.87 +2014-04-17,2395.62 +2014-04-22,2413.12 +2014-04-23,2410.37 +2014-04-24,2418.87 +2014-04-25,2411.87 +2014-04-28,2385.87 +2014-04-29,2358.62 +2014-04-30,2353.87 +2014-05-01,2337.62 +2014-05-02,2338.62 +2014-05-06,2356.37 +2014-05-07,2325.37 +2014-05-08,2339.62 +2014-05-09,2329.62 +2014-05-12,2368.62 +2014-05-13,2364.12 +2014-05-14,2400.12 +2014-05-15,2372.12 +2014-05-16,2374.37 +2014-05-19,2393.87 +2014-05-20,2374.87 +2014-05-21,2365.12 +2014-05-22,2377.37 +2014-05-23,2389.87 +2014-05-27,2380.12 +2014-05-28,2372.62 +2014-05-29,2358.37 +2014-05-30,2331.62 +2014-06-02,2358.62 +2014-06-03,2372.12 +2014-06-04,2338.37 +2014-06-05,2343.12 +2014-06-06,2344.12 +2014-06-09,2375.62 +2014-06-10,2373.62 +2014-06-11,2358.37 +2014-06-12,2308.12 +2014-06-13,2318.12 +2014-06-16,2338.12 +2014-06-17,2349.87 +2014-06-18,2355.87 +2014-06-19,2361.37 +2014-06-20,2361.62 +2014-06-23,2407.62 +2014-06-24,2413.62 +2014-06-25,2396.62 +2014-06-26,2403.37 +2014-06-27,2391.62 +2014-06-30,2399.87 +2014-07-01,2387.12 +2014-07-02,2434.12 +2014-07-03,2422.62 +2014-07-04,2408.12 +2014-07-07,2418.37 +2014-07-08,2441.62 +2014-07-09,2422.62 +2014-07-10,2417.12 +2014-07-11,2432.12 +2014-07-14,2438.12 +2014-07-15,2432.12 +2014-07-16,2427.87 +2014-07-17,2413.37 +2014-07-18,2411.37 +2014-07-21,2428.87 +2014-07-22,2443.62 +2014-07-23,2433.62 +2014-07-24,2463.37 +2014-07-25,2494.37 +2014-07-28,2528.37 +2014-07-29,2493.62 +2014-07-30,2487.12 +2014-07-31,2453.12 +2014-08-01,2445.37 +2014-08-04,2503.12 +2014-08-05,2461.87 +2014-08-06,2468.12 +2014-08-07,2491.12 +2014-08-08,2465.62 +2014-08-11,2481.37 +2014-08-12,2486.62 +2014-08-13,2443.62 +2014-08-14,2423.12 +2014-08-15,2437.62 +2014-08-18,2437.62 +2014-08-19,2448.87 +2014-08-20,2484.12 +2014-08-21,2472.12 +2014-08-22,2477.12 +2014-08-26,2473.37 +2014-08-27,2485.37 +2014-08-28,2470.87 +2014-08-29,2462.87 +2014-09-01,2454.12 +2014-09-02,2460.12 +2014-09-03,2428.87 +2014-09-04,2445.12 +2014-09-05,2422.87 +2014-09-08,2417.12 +2014-09-09,2346.37 +2014-09-10,2332.37 +2014-09-11,2336.62 +2014-09-12,2340.62 +2014-09-15,2316.62 +2014-09-16,2334.12 +2014-09-17,2326.87 +2014-09-18,2298.62 +2014-09-19,2304.12 +2014-09-22,2283.12 +2014-09-23,2289.37 +2014-09-24,2308.12 +2014-09-25,2290.62 +2014-09-26,2289.12 +2014-09-29,2315.37 +2014-09-30,2317.87 +2014-10-01,2309.87 +2014-10-02,2296.12 +2014-10-03,2293.87 +2014-10-06,2318.37 +2014-10-07,2306.87 +2014-10-08,2294.37 +2014-10-09,2302.12 +2014-10-10,2276.12 +2014-10-13,2280.37 +2014-10-14,2268.12 +2014-10-15,2221.37 +2014-10-16,2189.37 +2014-10-17,2241.87 +2014-10-20,2229.87 +2014-10-21,2242.87 +2014-10-22,2258.62 +2014-10-23,2245.12 +2014-10-24,2209.37 +2014-10-27,2228.87 +2014-10-28,2248.37 +2014-10-29,2255.37 +2014-10-30,2220.62 +2014-10-31,2222.12 +2014-11-03,2241.62 +2014-11-04,2217.37 +2014-11-05,2206.12 +2014-11-06,2222.12 +2014-11-07,2248.62 +2014-11-10,2251.62 +2014-11-11,2256.37 +2014-11-12,2261.62 +2014-11-13,2234.62 +2014-11-14,2249.12 +2014-11-17,2258.62 +2014-11-18,2237.62 +2014-11-19,2246.12 +2014-11-20,2248.12 +2014-11-21,2276.12 +2014-11-24,2273.87 +2014-11-25,2266.62 +2014-11-26,2277.12 +2014-11-27,2275.12 +2014-11-28,2241.87 +2014-12-01,2270.62 +2014-12-02,2242.12 +2014-12-03,2242.12 +2014-12-04,2254.12 +2014-12-05,2251.62 +2014-12-08,2246.87 +2014-12-09,2235.37 +2014-12-10,2226.37 +2014-12-11,2192.87 +2014-12-12,2206.87 +2014-12-15,2178.12 +2014-12-16,2130.62 +2014-12-17,2094.37 +2014-12-18,2075.87 +2014-12-19,2091.12 +2014-12-22,2088.62 +2014-12-23,2073.37 +2014-12-24,2076.62 +2014-12-29,2048.12 +2014-12-30,2101.87 +2014-12-31,2070.62 +2015-01-02,2084.62 +2015-01-05,2057.62 +2015-01-06,2059.12 +2015-01-07,2061.87 +2015-01-08,2061.62 +2015-01-09,2080.62 +2015-01-12,2076.87 +2015-01-13,2039.12 +2015-01-14,1976.62 +2015-01-15,1988.62 +2015-01-16,2064.12 +2015-01-19,2070.62 +2015-01-20,2119.12 +2015-01-21,2131.62 +2015-01-22,2100.87 +2015-01-23,2056.87 +2015-01-26,2082.12 +2015-01-27,2080.87 +2015-01-28,2098.62 +2015-01-29,2069.37 +2015-01-30,2068.62 +2015-02-02,2057.62 +2015-02-03,2057.37 +2015-02-04,2075.12 +2015-02-05,2055.37 +2015-02-06,2060.37 +2015-02-09,2058.62 +2015-02-10,2038.87 +2015-02-11,2006.87 +2015-02-12,2040.37 +2015-02-13,2056.12 +2015-02-16,2042.12 +2015-02-17,1997.87 +2015-02-18,2018.62 +2015-02-19,2005.62 +2015-02-20,1977.62 +2015-02-23,1970.62 +2015-02-24,1981.62 +2015-02-25,1955.87 +2015-02-26,1965.12 +2015-02-27,1933.62 +2015-03-02,1952.37 +2015-03-03,1952.87 +2015-03-04,1979.62 +2015-03-05,2026.12 +2015-03-06,2026.12 +2015-03-09,2045.37 +2015-03-10,2018.12 +2015-03-11,2013.12 +2015-03-12,2022.12 +2015-03-13,1980.62 +2015-03-16,1952.12 +2015-03-17,1925.62 +2015-03-18,1891.37 +2015-03-19,1918.62 +2015-03-20,1991.12 +2015-03-23,2048.37 +2015-03-24,2059.12 +2015-03-25,2051.12 +2015-03-26,2057.62 +2015-03-27,2032.87 +2015-03-30,2030.37 +2015-03-31,2026.87 +2015-04-01,2061.12 +2015-04-02,2086.62 +2015-04-07,2112.37 +2015-04-08,2131.12 +2015-04-09,2171.12 +2015-04-10,2207.87 +2015-04-13,2199.87 +2015-04-14,2187.62 +2015-04-15,2208.12 +2015-04-16,2256.37 +2015-04-17,2241.37 +2015-04-20,2228.37 +2015-04-21,2248.87 +2015-04-22,2258.62 +2015-04-23,2238.87 +2015-04-24,2275.87 +2015-04-27,2313.37 +2015-04-28,2291.87 +2015-04-29,2301.87 +2015-04-30,2326.87 +2015-05-01,2325.87 +2015-05-05,2369.87 +2015-05-06,2293.37 +2015-05-07,2285.87 +2015-05-08,2246.87 +2015-05-11,2217.37 +2015-05-12,2261.87 +2015-05-13,2229.37 +2015-05-14,2176.12 +2015-05-15,2183.87 +2015-05-18,2172.37 +2015-05-19,2142.87 +2015-05-20,2138.87 +2015-05-21,2179.87 +2015-05-22,2153.37 +2015-05-26,2141.12 +2015-05-27,2154.37 +2015-05-28,2195.37 +2015-05-29,2154.37 +2015-06-01,2135.12 +2015-06-02,2131.87 +2015-06-03,2156.37 +2015-06-04,2130.12 +2015-06-05,2105.12 +2015-06-08,2112.62 +2015-06-09,2133.12 +2015-06-10,2126.12 +2015-06-11,2067.87 +2015-06-12,2064.62 +2015-06-15,2024.62 +2015-06-16,1998.62 +2015-06-17,2003.87 +2015-06-18,2009.37 +2015-06-19,1986.62 +2015-06-22,1963.87 +2015-06-23,1995.87 +2015-06-24,1986.62 +2015-06-25,1991.62 +2015-06-26,1978.87 +2015-06-29,1983.37 +2015-06-30,1959.87 +2015-07-01,1983.12 +2015-07-02,1991.12 +2015-07-03,1968.12 +2015-07-06,1964.62 +2015-07-07,1920.62 +2015-07-08,1985.12 +2015-07-09,2014.12 +2015-07-10,1991.37 +2015-07-13,2042.62 +2015-07-14,2038.87 +2015-07-15,2066.62 +2015-07-16,2035.62 +2015-07-17,2041.62 +2015-07-20,2011.12 +2015-07-21,1987.62 +2015-07-22,1970.37 +2015-07-23,1929.12 +2015-07-24,1916.12 +2015-07-27,1892.87 +2015-07-28,1917.87 +2015-07-29,1923.37 +2015-07-30,1909.87 +2015-07-31,1898.62 +2015-08-03,1896.62 +2015-08-04,1933.62 +2015-08-05,1922.62 +2015-08-06,1902.12 +2015-08-07,1927.12 +2015-08-10,1955.62 +2015-08-11,1917.62 +2015-08-12,1938.12 +2015-08-13,1938.62 +2015-08-14,1947.62 +2015-08-17,1924.37 +2015-08-18,1887.87 +2015-08-19,1889.37 +2015-08-20,1913.62 +2015-08-21,1900.87 +2015-08-24,1858.37 +2015-08-25,1879.62 +2015-08-26,1846.37 +2015-08-27,1875.62 +2015-08-28,1929.62 +2015-09-01,1925.87 +2015-09-02,1908.87 +2015-09-03,1912.37 +2015-09-04,1858.87 +2015-09-07,1861.87 +2015-09-08,1885.37 +2015-09-09,1911.87 +2015-09-10,1924.87 +2015-09-11,1901.37 +2015-09-14,1869.37 +2015-09-15,1881.87 +2015-09-16,1928.12 +2015-09-17,1916.37 +2015-09-18,1888.87 +2015-09-21,1901.62 +2015-09-22,1879.62 +2015-09-23,1893.87 +2015-09-24,1891.62 +2015-09-25,1858.87 +2015-09-28,1851.37 +2015-09-29,1851.12 +2015-09-30,1866.12 +2015-10-01,1841.87 +2015-10-02,1835.37 +2015-10-05,1816.87 +2015-10-06,1819.62 +2015-10-07,1865.12 +2015-10-08,1864.37 +2015-10-09,1972.87 +2015-10-12,2001.37 +2015-10-13,1968.37 +2015-10-14,1984.87 +2015-10-15,1986.62 +2015-10-16,2003.37 +2015-10-19,1981.37 +2015-10-20,1970.87 +2015-10-21,1927.87 +2015-10-22,1950.37 +2015-10-23,1943.87 +2015-10-26,1946.12 +2015-10-27,1939.37 +2015-10-28,1933.37 +2015-10-29,1900.62 +2015-10-30,1882.62 +2015-11-02,1885.62 +2015-11-03,1873.37 +2015-11-04,1867.37 +2015-11-05,1842.37 +2015-11-06,1848.12 +2015-11-09,1845.12 +2015-11-10,1819.62 +2015-11-11,1805.37 +2015-11-12,1801.62 +2015-11-13,1795.87 +2015-11-16,1781.12 +2015-11-17,1780.37 +2015-11-18,1776.12 +2015-11-19,1772.12 +2015-11-20,1781.12 +2015-11-23,1762.62 +2015-11-24,1794.62 +2015-11-25,1803.12 +2015-11-26,1829.62 +2015-11-27,1806.62 +2015-11-30,1837.62 +2015-12-01,1838.62 +2015-12-02,1843.12 +2015-12-03,1839.12 +2015-12-04,1874.62 +2015-12-07,1876.37 +2015-12-08,1886.62 +2015-12-09,1889.62 +2015-12-10,1895.62 +2015-12-11,1914.37 +2015-12-14,1924.62 +2015-12-15,1894.62 +2015-12-16,1851.62 +2015-12-17,1804.87 +2015-12-18,1870.62 +2015-12-21,1917.12 +2015-12-22,1892.62 +2015-12-23,1925.87 +2015-12-24,1936.87 +2015-12-29,1960.62 +2015-12-30,1972.12 +2015-12-31,1985.12 +2016-01-04,1934.87 +2016-01-05,1902.37 +2016-01-06,1867.37 +2016-01-07,1847.62 +2016-01-08,1808.62 +2016-01-11,1788.37 +2016-01-12,1794.87 +2016-01-13,1815.37 +2016-01-14,1816.62 +2016-01-15,1784.62 +2016-01-18,1793.87 +2016-01-19,1818.87 +2016-01-20,1799.87 +2016-01-21,1830.87 +2016-01-22,1827.37 +2016-01-25,1811.12 +2016-01-26,1838.87 +2016-01-27,1855.87 +2016-01-28,1861.37 +2016-01-29,1909.37 +2016-02-01,1923.87 +2016-02-02,1947.37 +2016-02-03,1985.62 +2016-02-04,1994.12 +2016-02-05,1960.87 +2016-02-08,2014.37 +2016-02-09,1999.12 +2016-02-10,1994.37 +2016-02-11,2021.87 +2016-02-12,2040.37 +2016-02-15,2018.87 +2016-02-16,1977.87 +2016-02-17,1920.87 +2016-02-18,1909.87 +2016-02-19,1916.37 +2016-02-22,1914.87 +2016-02-23,1896.12 +2016-02-24,1877.12 +2016-02-25,1874.37 +2016-02-26,1934.37 +2016-02-29,1941.12 +2016-03-01,1965.62 +2016-03-02,2006.37 +2016-03-03,2026.87 +2016-03-04,2054.62 +2016-03-07,2058.37 +2016-03-08,2006.87 +2016-03-09,2031.87 +2016-03-10,2004.12 +2016-03-11,2038.37 +2016-03-14,2021.87 +2016-03-15,1971.87 +2016-03-16,1964.62 +2016-03-17,2007.87 +2016-03-18,1993.12 +2016-03-21,2013.87 +2016-03-22,2000.37 +2016-03-23,1963.12 +2016-03-24,1947.62 +2016-03-29,1923.37 +2016-03-30,1917.62 +2016-03-31,1888.37 +2016-04-01,1931.62 +2016-04-04,1899.87 +2016-04-05,1881.62 +2016-04-06,1900.12 +2016-04-07,1891.37 +2016-04-08,1890.12 +2016-04-11,1880.12 +2016-04-12,1907.87 +2016-04-13,1940.62 +2016-04-14,1894.62 +2016-04-15,1896.37 +2016-04-18,1896.87 +2016-04-19,1944.87 +2016-04-20,1955.62 +2016-04-21,1966.87 +2016-04-22,1976.37 +2016-04-25,1941.87 +2016-04-26,1934.37 +2016-04-27,1917.87 +2016-04-28,1935.62 +2016-04-29,1989.37 +2016-05-03,1950.37 +2016-05-04,1946.37 +2016-05-05,1919.37 +2016-05-06,1934.62 +2016-05-09,1914.12 +2016-05-10,1930.37 +2016-05-11,1955.37 +2016-05-12,1892.62 +2016-05-13,1892.12 +2016-05-16,1919.37 +2016-05-17,1902.62 +2016-05-18,1885.12 +2016-05-19,1867.62 +2016-05-20,1856.37 +2016-05-23,1837.37 +2016-05-24,1830.62 +2016-05-25,1816.12 +2016-05-26,1857.12 +2016-05-27,1880.37 +2016-05-31,1881.12 +2016-06-01,1891.62 +2016-06-02,1898.12 +2016-06-03,1908.37 +2016-06-06,1923.87 +2016-06-07,1890.87 +2016-06-08,1916.37 +2016-06-09,1882.87 +2016-06-10,1876.37 +2016-06-13,1890.62 +2016-06-14,1864.37 +2016-06-15,1877.12 +2016-06-16,1883.87 +2016-06-17,1872.87 +2016-06-20,1901.37 +2016-06-21,1888.37 +2016-06-22,1896.12 +2016-06-23,1910.37 +2016-06-24,1890.62 +2016-06-27,1880.62 +2016-06-28,1914.12 +2016-06-29,1951.12 +2016-06-30,1969.37 +2016-07-01,2032.37 +2016-07-04,2027.37 +2016-07-05,2007.87 +2016-07-06,2014.12 +2016-07-07,1995.37 +2016-07-08,1996.62 +2016-07-11,1999.37 +2016-07-12,2047.37 +2016-07-13,2059.12 +2016-07-14,2076.87 +2016-07-15,2052.62 +2016-07-18,2032.62 +2016-07-19,2039.87 +2016-07-20,2033.87 +2016-07-21,2039.37 +2016-07-22,2016.62 +2016-07-25,2018.87 +2016-07-26,2009.87 +2016-07-27,1974.87 +2016-07-28,1978.37 +2016-07-29,1998.62 +2016-08-01,1998.12 +2016-08-02,1997.62 +2016-08-03,1979.12 +2016-08-04,1969.12 +2016-08-05,1960.37 +2016-08-08,1965.37 +2016-08-09,1978.62 +2016-08-10,1993.12 +2016-08-11,2007.12 +2016-08-12,2011.12 +2016-08-15,2041.62 +2016-08-16,2049.87 +2016-08-17,2053.37 +2016-08-18,2068.12 +2016-08-19,2056.62 +2016-08-22,2026.62 +2016-08-23,2034.12 +2016-08-24,2027.37 +2016-08-25,2035.12 +2016-08-26,2048.12 +2016-08-30,2050.62 +2016-08-31,2078.62 +2016-09-01,2104.12 +2016-09-02,2116.62 +2016-09-05,2143.12 +2016-09-06,2119.62 +2016-09-07,2092.62 +2016-09-08,2098.12 +2016-09-09,2075.12 +2016-09-12,2054.62 +2016-09-13,2065.62 +2016-09-14,2133.62 +2016-09-15,2120.27 +2016-09-16,2109.37 +2016-09-19,2126.37 +2016-09-20,2151.87 +2016-09-21,2106.87 +2016-09-22,2121.62 +2016-09-23,2090.12 +2016-09-26,2117.62 +2016-09-27,2138.62 +2016-09-28,2170.62 +2016-09-29,2235.37 +2016-09-30,2294.62 +2016-10-03,2266.87 +2016-10-04,2242.37 +2016-10-05,2213.87 +2016-10-06,2223.37 +2016-10-07,2245.37 +2016-10-10,2267.87 +2016-10-11,2214.87 +2016-10-12,2190.37 +2016-10-13,2162.87 +2016-10-14,2165.12 +2016-10-17,2156.37 +2016-10-18,2140.62 +2016-10-19,2166.12 +2016-10-20,2182.37 +2016-10-21,2165.37 +2016-10-24,2189.12 +2016-10-25,2219.62 +2016-10-26,2214.87 +2016-10-27,2212.62 +2016-10-28,2231.62 +2016-10-31,2230.12 +2016-11-01,2235.12 +2016-11-02,2219.12 +2016-11-03,2257.37 +2016-11-04,2265.62 +2016-11-07,2252.37 +2016-11-08,2290.62 +2016-11-09,2306.62 +2016-11-10,2319.37 +2016-11-11,2275.37 +2016-11-14,2359.62 +2016-11-15,2374.62 +2016-11-16,2325.37 +2016-11-17,2332.12 +2016-11-18,2303.87 +2016-11-21,2335.87 +2016-11-22,2355.12 +2016-11-23,2386.37 +2016-11-24,2407.12 +2016-11-25,2558.62 +2016-11-28,2687.12 +2016-11-29,2514.62 +2016-11-30,2525.62 +2016-12-01,2473.62 +2016-12-02,2431.37 +2016-12-05,2480.62 +2016-12-06,2495.62 +2016-12-07,2480.62 +2016-12-08,2443.62 +2016-12-09,2479.87 +2016-12-12,2512.37 +2016-12-13,2483.12 +2016-12-14,2475.12 +2016-12-15,2507.12 +2016-12-16,2403.87 +2016-12-19,2327.87 +2016-12-20,2352.87 +2016-12-21,2338.12 +2016-12-22,2279.12 +2016-12-23,2227.87 +2016-12-28,2183.12 +2016-12-29,2123.62 +2016-12-30,2170.62 +2017-01-03,2169.62 +2017-01-04,2234.12 +2017-01-05,2209.12 +2017-01-06,2211.12 +2017-01-09,2262.87 +2017-01-10,2343.87 +2017-01-11,2289.37 +2017-01-12,2356.62 +2017-01-13,2463.12 +2017-01-16,2425.12 +2017-01-17,2451.87 +2017-01-18,2464.12 +2017-01-19,2443.62 +2017-01-20,2467.62 +2017-01-23,2515.12 +2017-01-24,2552.37 +2017-01-25,2548.37 +2017-01-26,2483.12 +2017-01-27,2445.37 +2017-01-30,2499.37 +2017-01-31,2528.37 +2017-02-01,2488.62 +2017-02-02,2496.62 +2017-02-03,2482.12 +2017-02-06,2504.87 +2017-02-07,2500.12 +2017-02-08,2544.12 +2017-02-09,2491.12 +2017-02-10,2557.37 +2017-02-13,2575.87 +2017-02-14,2509.87 +2017-02-15,2481.62 +2017-02-16,2428.12 +2017-02-17,2405.62 +2017-02-20,2465.12 +2017-02-21,2418.87 +2017-02-22,2430.12 +2017-02-23,2392.12 +2017-02-24,2413.87 +2017-02-27,2411.62 +2017-02-28,2412.62 +2017-03-01,2460.37 +2017-03-02,2407.12 +2017-03-03,2403.12 +2017-03-06,2397.12 +2017-03-07,2388.12 +2017-03-08,2406.12 +2017-03-09,2405.37 +2017-03-10,2416.62 +2017-03-13,2428.37 +2017-03-14,2376.12 +2017-03-15,2401.12 +2017-03-16,2395.12 +2017-03-17,2442.12 +2017-03-20,2426.12 +2017-03-21,2425.87 +2017-03-22,2522.87 +2017-03-23,2521.37 +2017-03-24,2505.87 +2017-03-27,2449.37 +2017-03-28,2481.62 +2017-03-29,2503.12 +2017-03-30,2504.12 +2017-03-31,2492.12 +2017-04-03,2437.62 +2017-04-04,2458.62 +2017-04-05,2463.12 +2017-04-06,2446.12 +2017-04-07,2401.62 +2017-04-10,2409.62 +2017-04-11,2401.37 +2017-04-12,2393.37 +2017-04-13,2390.12 +2017-04-18,2249.62 +2017-04-19,2309.37 +2017-04-20,2308.87 +2017-04-21,2293.62 +2017-04-24,2314.12 +2017-04-25,2321.12 +2017-04-26,2337.62 +2017-04-27,2357.12 +2017-04-28,2402.12 +2017-05-02,2399.62 +2017-05-03,2353.12 +2017-05-04,2341.62 +2017-05-05,2332.12 +2017-05-08,2319.62 +2017-05-09,2322.62 +2017-05-10,2339.62 +2017-05-11,2325.37 +2017-05-12,2274.12 +2017-05-15,2281.87 +2017-05-16,2230.87 +2017-05-17,2257.37 +2017-05-18,2220.12 +2017-05-19,2241.12 +2017-05-22,2238.12 +2017-05-23,2241.62 +2017-05-24,2219.62 +2017-05-25,2229.37 +2017-05-26,2267.37 +2017-05-30,2250.12 +2017-05-31,2263.87 +2017-06-01,2253.87 +2017-06-02,2252.12 +2017-06-05,2246.62 +2017-06-06,2214.62 +2017-06-07,2205.87 +2017-06-08,2235.37 +2017-06-09,2242.87 +2017-06-12,2197.62 +2017-06-13,2199.12 +2017-06-14,2221.12 +2017-06-15,2235.37 +2017-06-16,2253.37 +2017-06-19,2270.37 +2017-06-20,2270.62 +2017-06-21,2329.12 +2017-06-22,2349.37 +2017-06-23,2375.12 +2017-06-26,2401.12 +2017-06-27,2434.12 +2017-06-28,2445.87 +2017-06-29,2460.62 +2017-06-30,2436.37 +2017-07-03,2480.12 +2017-07-04,2442.87 +2017-07-05,2417.62 +2017-07-06,2426.62 +2017-07-07,2438.87 +2017-07-10,2461.87 +2017-07-11,2445.12 +2017-07-12,2467.37 +2017-07-13,2435.12 +2017-07-14,2456.12 +2017-07-17,2435.12 +2017-07-18,2412.87 +2017-07-19,2354.62 +2017-07-20,2349.87 +2017-07-21,2376.87 +2017-07-24,2396.87 +2017-07-25,2455.62 +2017-07-26,2450.62 +2017-07-27,2446.12 +2017-07-28,2456.87 +2017-07-31,2468.12 +2017-08-01,2473.37 +2017-08-02,2488.12 +2017-08-03,2501.87 +2017-08-04,2495.87 +2017-08-07,2494.62 +2017-08-08,2516.62 +2017-08-09,2483.12 +2017-08-10,2498.37 +2017-08-11,2457.87 +2017-08-14,2467.87 +2017-08-15,2514.37 +2017-08-16,2651.37 +2017-08-17,2545.87 +2017-08-18,2492.87 +2017-08-21,2478.37 +2017-08-22,2546.12 +2017-08-23,2506.62 +2017-08-24,2484.87 +2017-08-25,2452.37 +2017-08-29,2504.87 +2017-08-30,2496.62 +2017-08-31,2519.37 +2017-09-01,2520.12 +2017-09-04,2517.12 +2017-09-05,2457.62 +2017-09-06,2463.87 +2017-09-07,2463.12 +2017-09-08,2387.12 +2017-09-11,2398.12 +2017-09-12,2432.62 +2017-09-13,2410.62 +2017-09-14,2427.87 +2017-09-15,2479.87 +2017-09-18,2510.37 +2017-09-19,2541.87 +2017-09-20,2583.62 +2017-09-21,2646.62 +2017-09-22,2617.62 +2017-09-25,2602.62 +2017-09-26,2615.12 +2017-09-27,2590.12 +2017-09-28,2600.37 +2017-09-29,2620.12 +2017-10-02,2647.62 +2017-10-03,2719.62 +2017-10-04,2688.62 +2017-10-05,2721.62 +2017-10-06,2659.87 +2017-10-09,2637.87 +2017-10-10,2682.87 +2017-10-11,2691.62 +2017-10-12,2682.37 +2017-10-13,2654.87 +2017-10-16,2664.12 +2017-10-17,2614.37 +2017-10-18,2646.87 +2017-10-19,2594.62 +2017-10-20,2591.62 +2017-10-23,2623.12 +2017-10-24,2591.87 +2017-10-25,2611.87 +2017-10-26,2606.12 +2017-10-27,2546.37 +2017-10-30,2532.37 +2017-10-31,2536.12 +2017-11-01,2604.62 +2017-11-02,2565.37 +2017-11-03,2585.87 +2017-11-06,2631.62 +2017-11-07,2617.62 +2017-11-08,2628.62 +2017-11-09,2636.87 +2017-11-10,2641.62 +2017-11-13,2645.12 +2017-11-14,2592.12 +2017-11-15,2557.37 +2017-11-16,2524.62 +2017-11-17,2553.12 +2017-11-20,2580.37 +2017-11-21,2599.37 +2017-11-22,2585.62 +2017-11-23,2577.12 +2017-11-24,2602.87 +2017-11-27,2586.87 +2017-11-28,2548.37 +2017-11-29,2556.87 +2017-11-30,2594.62 +2017-12-01,2670.62 +2017-12-04,2632.12 +2017-12-05,2623.62 +2017-12-06,2630.87 +2017-12-07,2555.12 +2017-12-08,2569.37 +2017-12-11,2611.62 +2017-12-12,2640.12 +2017-12-13,2648.62 +2017-12-14,2609.12 +2017-12-15,2649.62 +2017-12-18,2683.62 +2017-12-19,2674.12 +2017-12-20,2645.37 +2017-12-21,2625.37 +2017-12-22,2606.87 +2017-12-27,2661.62 +2017-12-28,2647.12 +2017-12-29,2608.37 +2018-01-02,2693.62 +2018-01-03,2702.12 +2018-01-04,2710.12 +2018-01-05,2663.37 +2018-01-08,2727.62 +2018-01-09,2668.62 +2018-01-10,2673.12 +2018-01-11,2671.37 +2018-01-12,2657.37 +2018-01-15,2709.62 +2018-01-16,2676.12 +2018-01-17,2671.12 +2018-01-18,2733.87 +2018-01-19,2707.87 +2018-01-22,2745.62 +2018-01-23,2733.87 +2018-01-24,2767.62 +2018-01-25,2728.87 +2018-01-26,2718.62 +2018-01-29,2727.12 +2018-01-30,2717.12 +2018-01-31,2738.12 +2018-02-01,2791.12 +2018-02-02,2806.87 +2018-02-05,2772.12 +2018-02-06,2745.87 +2018-02-07,2632.12 +2018-02-08,2648.37 +2018-02-09,2657.62 +2018-02-12,2639.12 +2018-02-13,2684.12 +2018-02-14,2703.12 +2018-02-15,2742.12 +2018-02-16,2736.12 +2018-02-19,2699.12 +2018-02-20,2721.37 +2018-02-21,2675.62 +2018-02-22,2665.37 +2018-02-23,2655.62 +2018-02-26,2703.62 +2018-02-27,2700.37 +2018-02-28,2625.12 +2018-03-01,2568.37 +2018-03-02,2571.12 +2018-03-05,2547.37 +2018-03-06,2560.62 +2018-03-07,2497.62 +2018-03-08,2459.62 +2018-03-09,2498.87 +2018-03-12,2466.62 +2018-03-13,2515.12 +2018-03-14,2529.37 +2018-03-15,2535.37 +2018-03-16,2508.12 +2018-03-19,2491.62 +2018-03-20,2477.12 +2018-03-21,2527.12 +2018-03-22,2493.62 +2018-03-23,2466.87 +2018-03-26,2515.12 +2018-03-27,2533.62 +2018-03-28,2551.62 +2018-03-29,2521.62 +2018-04-03,2519.87 +2018-04-04,2498.62 +2018-04-05,2507.37 +2018-04-06,2519.37 +2018-04-09,2511.37 +2018-04-10,2517.87 +2018-04-11,2534.62 +2018-04-12,2457.62 +2018-04-13,2427.62 +2018-04-16,2495.12 +2018-04-17,2475.62 +2018-04-18,2502.37 +2018-04-19,2463.87 +2018-04-20,2490.87 +2018-04-23,2444.62 +2018-04-24,2434.62 +2018-04-25,2432.12 +2018-04-26,2462.37 +2018-04-27,2472.87 +2018-04-30,2446.12 +2018-05-01,2419.12 +2018-05-02,2396.37 +2018-05-03,2386.37 +2018-05-04,2445.62 +2018-05-08,2415.12 +2018-05-09,2418.62 +2018-05-10,2430.12 +2018-05-11,2469.87 +2018-05-14,2511.12 +2018-05-15,2472.62 +2018-05-16,2465.12 +2018-05-17,2498.62 +2018-05-18,2455.62 +2018-05-21,2537.37 +2018-05-22,2605.62 +2018-05-23,2606.62 +2018-05-24,2623.62 +2018-05-25,2564.37 +2018-05-29,2572.62 +2018-05-30,2560.37 +2018-05-31,2582.87 +2018-06-01,2568.87 +2018-06-04,2632.37 +2018-06-05,2642.37 +2018-06-06,2653.12 +2018-06-07,2659.87 +2018-06-08,2590.62 +2018-06-11,2598.87 +2018-06-12,2599.37 +2018-06-13,2610.12 +2018-06-14,2577.62 +2018-06-15,2529.62 +2018-06-18,2557.62 +2018-06-19,2539.37 +2018-06-20,2526.37 +2018-06-21,2501.12 +2018-06-22,2540.87 +2018-06-25,2546.62 +2018-06-26,2535.87 +2018-06-27,2561.37 +2018-06-28,2523.62 +2018-06-29,2536.12 +2018-07-02,2509.37 +2018-07-03,2512.62 +2018-07-04,2444.62 +2018-07-05,2477.87 +2018-07-06,2454.37 +2018-07-09,2461.87 +2018-07-10,2434.87 +2018-07-11,2319.37 +2018-07-12,2333.87 +2018-07-13,2321.62 +2018-07-16,2295.12 +2018-07-17,2286.87 +2018-07-18,2291.37 +2018-07-19,2236.87 +2018-07-20,2256.37 +2018-07-23,2255.37 +2018-07-24,2281.12 +2018-07-25,2272.87 +2018-07-26,2285.12 +2018-07-27,2266.62 +2018-07-30,2275.12 +2018-07-31,2276.87 +2018-08-01,2248.37 +2018-08-02,2237.12 +2018-08-03,2237.62 +2018-08-06,2237.37 +2018-08-07,2271.62 +2018-08-08,2258.87 +2018-08-09,2230.37 +2018-08-10,2220.87 +2018-08-13,2249.87 +2018-08-14,2198.37 +2018-08-15,2048.37 +2018-08-16,2160.37 +2018-08-17,2108.37 +2018-08-20,2093.87 +2018-08-21,2131.87 +2018-08-22,2138.37 +2018-08-23,2180.87 +2018-08-24,2206.87 +2018-08-28,2202.62 +2018-08-29,2207.37 +2018-08-30,2190.62 +2018-08-31,2196.37 +2018-09-03,2238.37 +2018-09-04,2194.87 +2018-09-05,2165.87 +2018-09-06,2153.37 +2018-09-07,2196.37 +2018-09-10,2146.12 +2018-09-11,2081.87 +2018-09-12,2138.12 +2018-09-13,2156.62 +2018-09-14,2157.37 +2018-09-17,2190.37 +2018-09-18,2193.37 +2018-09-19,2141.87 +2018-09-20,2122.37 +2018-09-21,2159.37 +2018-09-24,2160.87 +2018-09-25,2124.37 +2018-09-26,2100.37 +2018-09-27,2125.87 +2018-09-28,2153.12 +2018-10-01,2146.87 +2018-10-02,2177.12 +2018-10-03,2135.37 +2018-10-04,2121.12 +2018-10-05,2111.87 +2018-10-08,2085.87 +2018-10-09,2048.37 +2018-10-10,2023.12 +2018-10-11,2119.12 +2018-10-12,2176.62 +2018-10-15,2212.12 +2018-10-16,2182.62 +2018-10-17,2162.62 +2018-10-18,2116.12 +2018-10-19,2109.12 +2018-10-22,2122.37 +2018-10-23,2132.12 +2018-10-24,2121.62 +2018-10-25,2128.87 +2018-10-26,2114.87 +2018-10-29,2074.87 +2018-10-30,2055.87 +2018-10-31,2040.12 +2018-11-01,2069.37 +2018-11-02,2106.37 +2018-11-05,2049.12 +2018-11-06,2024.12 +2018-11-07,2043.62 +2018-11-08,2120.87 +2018-11-09,2093.62 +2018-11-12,2044.62 +2018-11-13,2067.37 +2018-11-14,2069.12 +2018-11-15,2047.12 +2018-11-16,2118.62 +2018-11-19,2122.12 +2018-11-20,2080.12 +2018-11-21,2123.12 +2018-11-22,2109.62 +2018-11-23,2082.37 +2018-11-26,2056.12 +2018-11-27,2022.62 +2018-11-28,2041.12 +2018-11-29,2049.62 +2018-11-30,2089.12 +2018-12-03,2081.62 +2018-12-04,2123.62 +2018-12-05,2099.62 +2018-12-06,2100.62 +2018-12-07,2112.62 +2018-12-10,2067.37 +2018-12-11,2092.62 +2018-12-12,2094.12 +2018-12-13,2067.12 +2018-12-14,2066.62 +2018-12-17,2049.12 +2018-12-18,2090.62 +2018-12-19,2081.37 +2018-12-20,2097.12 +2018-12-21,2089.12 +2018-12-24,2110.62 +2018-12-27,2160.12 +2018-12-28,2183.12 +2018-12-31,2139.12 +2019-01-02,2071.12 +2019-01-03,2049.37 +2019-01-04,2066.37 +2019-01-07,2069.87 +2019-01-08,2084.62 +2019-01-09,2088.12 +2019-01-10,2093.62 +2019-01-11,2119.12 +2019-01-14,2099.62 +2019-01-15,2084.37 +2019-01-16,2090.87 +2019-01-17,2079.37 +2019-01-18,2116.87 +2019-01-21,2134.12 +2019-01-22,2139.12 +2019-01-23,2148.12 +2019-01-24,2198.62 +2019-01-25,2232.12 +2019-01-28,2195.12 +2019-01-29,2191.12 +2019-01-30,2205.87 +2019-01-31,2228.37 +2019-02-01,2242.87 +2019-02-04,2242.87 +2019-02-05,2215.62 +2019-02-06,2203.62 +2019-02-07,2193.87 +2019-02-08,2194.87 +2019-02-11,2159.87 +2019-02-12,2148.62 +2019-02-13,2133.87 +2019-02-14,2152.12 +2019-02-15,2192.37 +2019-02-18,2143.37 +2019-02-19,2133.12 +2019-02-20,2153.37 +2019-02-21,2179.62 +2019-02-22,2188.62 +2019-02-25,2200.37 +2019-02-26,2205.62 +2019-02-27,2253.37 +2019-02-28,2268.62 +2019-03-01,2257.37 +2019-03-04,2225.87 +2019-03-05,2213.87 +2019-03-06,2211.87 +2019-03-07,2217.87 +2019-03-08,2201.87 +2019-03-11,2185.87 +2019-03-12,2196.37 +2019-03-13,2241.12 +2019-03-14,2224.87 +2019-03-15,2172.62 +2019-03-18,2150.12 +2019-03-19,2147.37 +2019-03-20,2155.87 +2019-03-21,2152.12 +2019-03-22,2141.87 +2019-03-25,2119.62 +2019-03-26,2102.62 +2019-03-27,2118.37 +2019-03-28,2128.37 +2019-03-29,2126.37 +2019-04-01,2129.37 +2019-04-02,2094.12 +2019-04-03,2120.12 +2019-04-04,2101.87 +2019-04-05,2093.12 +2019-04-08,2098.87 +2019-04-09,2082.87 +2019-04-10,2059.37 +2019-04-11,2032.12 +2019-04-12,2030.87 +2019-04-15,2059.87 +2019-04-16,2026.12 +2019-04-17,2052.87 +2019-04-18,2047.62 +2019-04-23,2023.87 +2019-04-24,2032.12 +2019-04-25,2039.87 +2019-04-26,2060.62 +2019-04-29,2079.62 +2019-04-30,2029.62 +2019-05-01,1955.37 +2019-05-02,1980.12 +2019-05-03,2005.12 +2019-05-07,1961.37 +2019-05-08,1987.37 +2019-05-09,1939.87 +2019-05-10,1926.62 +2019-05-13,1889.12 +2019-05-14,1906.62 +2019-05-15,1918.62 +2019-05-16,1941.87 +2019-05-17,1931.37 +2019-05-20,1908.87 +2019-05-21,1911.87 +2019-05-22,1905.12 +2019-05-23,1914.87 +2019-05-24,1933.62 +2019-05-28,1932.87 +2019-05-29,1940.37 +2019-05-30,1911.12 +2019-05-31,1913.37 +2019-06-03,1917.87 +2019-06-04,1954.37 +2019-06-05,1975.37 +2019-06-06,1998.37 +2019-06-07,1940.37 +2019-06-10,1999.37 +2019-06-11,2022.37 +2019-06-12,2007.12 +2019-06-13,1998.62 +2019-06-14,1974.87 +2019-06-17,1996.12 +2019-06-18,2028.37 +2019-06-19,2005.12 +2019-06-20,2015.37 +2019-06-21,2012.87 +2019-06-24,2024.87 +2019-06-25,2052.12 +2019-06-26,2040.37 +2019-06-27,2051.37 +2019-06-28,2037.87 +2019-07-01,2011.62 +2019-07-02,2000.62 +2019-07-03,1983.37 +2019-07-04,1983.87 +2019-07-05,1974.62 +2019-07-08,1990.12 +2019-07-09,2031.12 +2019-07-10,2074.62 +2019-07-11,2078.62 +2019-07-12,2083.12 +2019-07-15,2088.37 +2019-07-16,2092.12 +2019-07-17,2115.12 +2019-07-18,2162.12 +2019-07-19,2159.62 +2019-07-22,2117.62 +2019-07-23,2142.12 +2019-07-24,2196.12 +2019-07-25,2227.12 +2019-07-26,2171.37 +2019-07-29,2153.62 +2019-07-30,2105.37 +2019-07-31,2115.12 +2019-08-01,2094.12 +2019-08-02,2057.37 +2019-08-05,2058.87 +2019-08-06,2102.87 +2019-08-07,2107.87 +2019-08-08,2175.87 +2019-08-09,2174.12 +2019-08-12,2171.37 +2019-08-13,2175.12 +2019-08-14,2147.12 +2019-08-15,2169.87 +2019-08-16,2145.87 +2019-08-19,2159.62 +2019-08-20,2166.87 +2019-08-21,2192.12 +2019-08-22,2165.12 +2019-08-23,2176.37 +2019-08-27,2209.37 +2019-08-28,2172.37 +2019-08-29,2164.87 +2019-08-30,2121.37 +2019-09-02,2124.87 +2019-09-03,2093.62 +2019-09-04,2154.37 +2019-09-05,2159.62 +2019-09-06,2182.37 +2019-09-09,2200.37 +2019-09-10,2206.37 +2019-09-11,2198.37 +2019-09-12,2182.37 +2019-09-13,2211.87 +2019-09-16,2200.87 +2019-09-17,2159.62 +2019-09-18,2174.87 +2019-09-19,2202.37 +2019-09-20,2227.12 +2019-09-23,2191.12 +2019-09-24,2162.62 +2019-09-25,2215.37 +2019-09-26,2200.37 +2019-09-27,2174.37 +2019-09-30,2243.12 +2019-10-01,2202.87 +2019-10-02,2206.37 +2019-10-03,2235.37 +2019-10-04,2266.87 +2019-10-07,2297.12 +2019-10-08,2251.87 +2019-10-09,2236.62 +2019-10-10,2265.87 +2019-10-11,2287.62 +2019-10-14,2236.87 +2019-10-15,2255.37 +2019-10-16,2269.37 +2019-10-17,2300.12 +2019-10-18,2292.37 +2019-10-21,2324.87 +2019-10-22,2329.62 +2019-10-23,2336.87 +2019-10-24,2338.87 +2019-10-25,2334.87 +2019-10-28,2345.37 +2019-10-29,2375.12 +2019-10-30,2314.37 +2019-10-31,2264.62 +2019-11-01,2268.87 +2019-11-04,2269.12 +2019-11-05,2257.37 +2019-11-06,2222.62 +2019-11-07,2217.87 +2019-11-08,2211.87 +2019-11-11,2194.12 +2019-11-12,2162.62 +2019-11-13,2138.37 +2019-11-14,2119.87 +2019-11-15,2098.87 +2019-11-18,2055.37 +2019-11-19,2095.37 +2019-11-20,2091.37 +2019-11-21,2061.87 +2019-11-22,2069.12 +2019-11-25,2034.87 +2019-11-26,2044.37 +2019-11-27,2044.12 +2019-11-28,2045.62 +2019-11-29,2037.12 +2019-12-02,2004.62 +2019-12-03,1998.87 +2019-12-04,2020.12 +2019-12-05,2003.12 +2019-12-06,1989.62 +2019-12-09,1990.87 +2019-12-10,2005.37 +2019-12-11,2035.62 +2019-12-12,2037.12 +2019-12-13,2008.87 +2019-12-16,1986.12 +2019-12-17,1987.12 +2019-12-18,2024.87 +2019-12-19,2018.62 +2019-12-20,2038.62 +2019-12-23,2016.62 +2019-12-24,2048.12 +2019-12-27,2039.62 +2019-12-30,2042.12 +2019-12-31,2026.37 +2020-01-02,2018.62 +2020-01-03,2017.37 +2020-01-06,2017.87 +2020-01-07,2003.12 +2020-01-08,1997.87 +2020-01-09,2026.87 +2020-01-10,2028.87 +2020-01-13,2011.87 +2020-01-14,2044.37 +2020-01-15,2096.12 +2020-01-16,2100.87 +2020-01-17,2075.12 +2020-01-20,2058.37 +2020-01-21,2058.87 +2020-01-22,2084.62 +2020-01-23,2065.37 +2020-01-24,2038.87 +2020-01-27,1994.37 +2020-01-28,1989.37 +2020-01-29,1929.62 +2020-01-30,1922.87 +2020-01-31,1977.87 +2020-02-03,1922.87 +2020-02-04,1921.62 +2020-02-05,1916.37 +2020-02-06,1940.62 +2020-02-07,1913.37 +2020-02-10,1892.12 +2020-02-11,1946.62 +2020-02-12,1950.12 +2020-02-13,1988.12 +2020-02-14,1969.87 +2020-02-17,1969.37 +2020-02-18,1994.87 +2020-02-19,1979.37 +2020-02-20,1963.62 +2020-02-21,1926.62 +2020-02-24,1914.37 +2020-02-25,1953.37 +2020-02-26,1912.12 +2020-02-27,1903.87 +2020-02-28,1947.87 +2020-03-02,1942.12 +2020-03-03,1936.62 +2020-03-04,1915.12 +2020-03-05,1929.87 +2020-03-06,1947.87 +2020-03-09,1893.12 +2020-03-10,1888.87 +2020-03-11,1858.87 +2020-03-12,1866.87 +2020-03-13,1836.62 +2020-03-16,1820.12 +2020-03-17,1711.87 +2020-03-18,1775.62 +2020-03-19,1722.62 +2020-03-20,1755.37 +2020-03-23,1708.37 +2020-03-24,1679.37 +2020-03-25,1738.87 +2020-03-26,1781.87 +2020-03-27,1800.12 +2020-03-30,1799.37 +2020-03-31,1838.12 +2020-04-01,1815.87 +2020-04-02,1794.12 +2020-04-03,1751.12 +2020-04-06,1768.87 +2020-04-07,1832.12 +2020-04-08,1813.87 +2020-04-09,1817.12 +2020-04-14,1788.87 +2020-04-15,1794.87 +2020-04-16,1787.12 +2020-04-17,1767.87 +2020-04-20,1781.87 +2020-04-21,1757.12 +2020-04-22,1758.62 +2020-04-23,1736.62 +2020-04-24,1704.87 +2020-04-27,1724.12 +2020-04-28,1732.12 +2020-04-29,1738.87 +2020-04-30,1722.87 +2020-05-01,1716.12 +2020-05-04,1716.87 +2020-05-05,1718.62 +2020-05-06,1716.37 +2020-05-07,1730.62 +2020-05-11,1758.62 +2020-05-12,1723.62 +2020-05-13,1685.12 +2020-05-14,1704.62 +2020-05-15,1685.12 +2020-05-18,1750.12 +2020-05-19,1767.87 +2020-05-20,1784.37 +2020-05-21,1741.87 +2020-05-22,1731.62 +2020-05-26,1771.62 +2020-05-27,1722.37 +2020-05-28,1714.62 +2020-05-29,1757.62 +2020-06-01,1762.12 +2020-06-02,1802.37 +2020-06-03,1804.62 +2020-06-04,1823.62 +2020-06-05,1857.87 +2020-06-08,1841.37 +2020-06-09,1845.62 +2020-06-10,1831.87 +2020-06-11,1820.62 +2020-06-12,1837.62 +2020-06-15,1817.12 +2020-06-16,1841.12 +2020-06-17,1875.87 +2020-06-18,1891.37 +2020-06-19,1860.37 +2020-06-22,1857.87 +2020-06-23,1826.62 +2020-06-24,1842.87 +2020-06-25,1866.4699999999998 +2020-06-26,1867.12 +2020-06-29,1881.62 +2020-06-30,1852.62 +2020-07-01,1849.37 +2020-07-02,1859.12 +2020-07-03,1857.12 +2020-07-06,1873.87 +2020-07-07,1905.7399999999998 +2020-07-08,1889.87 +2020-07-09,1916.12 +2020-07-10,1931.87 +2020-07-13,1958.62 +2020-07-14,1925.62 +2020-07-15,1921.12 +2020-07-16,1924.12 +2020-07-17,1889.87 +2020-07-20,1914.37 +2020-07-21,1922.37 +2020-07-22,1879.37 +2020-07-23,1900.12 +2020-07-24,1892.12 +2020-07-27,1924.2099999999998 +2020-07-28,1941.52 +2020-07-29,1946.8799999999999 +2020-07-30,1946.62 +2020-07-31,1952.37 +2020-08-03,1940.6599999999999 +2020-08-04,1953.37 +2020-08-05,2004.87 +2020-08-06,2037.87 +2020-08-07,1986.62 +2020-08-10,1969.37 +2020-08-11,2031.62 +2020-08-12,2027.87 +2020-08-13,2013.37 +2020-08-14,2020.62 +2020-08-17,2039.12 +2020-08-18,2056.62 +2020-08-19,2080.87 +2020-08-20,2063.12 +2020-08-21,2039.7199999999998 +2020-08-24,2045.62 +2020-08-25,2058.87 +2020-08-26,2041.62 +2020-08-27,2046.37 +2020-08-28,2036.12 +2020-09-01,2034.37 +2020-09-02,1999.87 +2020-09-03,2005.87 +2020-09-04,2034.62 +2020-09-07,2032.87 +2020-09-08,1963.87 +2020-09-09,1954.62 +2020-09-10,1942.51 +2020-09-11,1949.12 +2020-09-14,1986.4199999999998 +2020-09-15,1966.87 +2020-09-16,1952.37 +2020-09-17,1969.12 +2020-09-18,1971.77 +2020-09-21,1947.12 +2020-09-22,1942.62 +2020-09-23,1935.37 +2020-09-24,1913.37 +2020-09-25,1891.37 +2020-09-28,1890.62 +2020-09-29,1900.62 +2020-09-30,1880.37 +2020-10-01,1861.87 +2020-10-02,1826.12 +2020-10-05,1810.87 +2020-10-06,1835.12 +2020-10-07,1856.37 +2020-10-08,1846.12 +2020-10-09,1862.62 +2020-10-12,1899.62 +2020-10-13,1855.4699999999998 +2020-10-14,1849.12 +2020-10-15,1825.12 +2020-10-16,1803.62 +2020-10-19,1810.87 +2020-10-20,1817.37 +2020-10-21,1863.87 +2020-10-22,1864.37 +2020-10-23,1838.87 +2020-10-26,1833.12 +2020-10-27,1829.62 +2020-10-28,1849.37 +2020-10-29,1898.62 +2020-10-30,1874.12 +2020-11-02,1851.37 +2020-11-03,1863.12 +2020-11-04,1895.12 +2020-11-05,1900.12 +2020-11-06,1894.62 +2020-11-09,1884.37 +2020-11-10,1901.62 +2020-11-11,1926.37 +2020-11-12,1950.87 +2020-11-13,1944.62 +2020-11-16,1962.12 +2020-11-17,1990.62 +2020-11-18,2001.12 +2020-11-19,2031.37 +2020-11-20,2067.62 +2020-11-23,2062.37 +2020-11-24,2074.37 +2020-11-25,2081.87 +2020-11-26,2086.62 +2020-11-27,2152.8199999999997 +2020-11-30,2123.62 +2020-12-01,2136.37 +2020-12-02,2106.37 +2020-12-03,2080.62 +2020-12-04,2075.37 +2020-12-07,2123.12 +2020-12-08,2146.87 +2020-12-09,2156.37 +2020-12-10,2135.62 +2020-12-11,2109.12 +2020-12-14,2074.37 +2020-12-15,2097.62 +2020-12-16,2094.37 +2020-12-17,2085.87 +2020-12-18,2085.62 +2020-12-21,2005.02 +2020-12-22,2011.37 +2020-12-23,2017.87 +2020-12-24,2015.62 +2020-12-29,2029.62 +2020-12-30,2042.12 +2020-12-31,2038.62 +2021-01-04,2095.87 +2021-01-05,2125.62 +2021-01-06,2105.87 +2021-01-07,2077.62 +2021-01-08,2043.87 +2021-01-11,2007.87 +2021-01-12,2063.37 +2021-01-13,2095.87 +2021-01-14,2073.37 +2021-01-15,2040.12 +2021-01-18,2038.12 +2021-01-19,2057.37 +2021-01-20,2087.37 +2021-01-21,2082.67 +2021-01-22,2089.12 +2021-01-25,2089.37 +2021-01-26,2122.37 +2021-01-27,2087.37 +2021-01-28,2073.62 +2021-01-29,2067.87 +2021-02-01,2080.62 +2021-02-02,2058.87 +2021-02-03,2078.12 +2021-02-04,2086.87 +2021-02-05,2095.62 +2021-02-08,2116.37 +2021-02-09,2121.12 +2021-02-10,2138.37 +2021-02-11,2146.3599999999997 +2021-02-12,2162.12 +2021-02-15,2166.12 +2021-02-16,2147.87 +2021-02-17,2151.37 +2021-02-18,2157.12 +2021-02-19,2205.37 +2021-02-22,2192.37 +2021-02-23,2160.87 +2021-02-24,2163.62 +2021-02-25,2199.12 +2021-02-26,2093.87 +2021-03-01,2113.12 +2021-03-02,2119.87 +2021-03-03,2090.87 +2021-03-04,2054.37 +2021-03-05,2040.62 +2021-03-08,2016.12 +2021-03-09,2002.62 +2021-03-10,1983.62 +2021-03-11,1978.62 +2021-03-12,1998.87 +2021-03-15,1999.62 +2021-03-16,1970.12 +2021-03-17,1955.12 +2021-03-18,1959.1699999999998 +2021-03-19,1994.87 +2021-03-22,2007.37 +2021-03-23,1983.37 +2021-03-24,1973.62 +2021-03-25,1954.4699999999998 +2021-03-26,1986.12 +2021-03-29,1989.37 +2021-03-30,2004.12 +2021-03-31,2007.37 +2021-04-01,1996.37 +2021-04-06,1999.12 +2021-04-07,2026.12 +2021-04-08,2015.37 +2021-04-09,2011.12 +2021-04-12,2008.62 +2021-04-13,2019.12 +2021-04-14,2028.12 +2021-04-15,2047.87 +2021-04-16,2078.37 +2021-04-19,2087.87 +2021-04-20,2060.87 +2021-04-21,2053.37 +2021-04-22,2080.87 +2021-04-23,2090.12 +2021-04-26,2108.87 +2021-04-27,2120.87 +2021-04-28,2133.94 +2021-04-29,2148.62 +2021-04-30,2185.62 +2021-05-04,2231.62 +2021-05-05,2207.37 +2021-05-06,2250.62 +2021-05-07,2268.62 +2021-05-10,2243.12 +2021-05-11,2252.12 +2021-05-12,2216.37 +2021-05-13,2177.87 +2021-05-14,2184.37 +2021-05-17,2235.42 +2021-05-18,2255.77 +2021-05-19,2203.12 +2021-05-20,2247.62 +2021-05-21,2218.12 +2021-05-24,2166.42 +2021-05-25,2184.12 +2021-05-26,2202.62 +2021-05-27,2228.12 +2021-05-28,2217.37 +2021-06-01,2242.87 +2021-06-02,2242.87 +2021-06-03,2194.62 +2021-06-04,2156.87 +2021-06-07,2173.37 +2021-06-08,2204.87 +2021-06-09,2220.62 +2021-06-10,2196.12 +2021-06-11,2226.62 +2021-06-14,2231.12 +2021-06-15,2196.62 +2021-06-16,2223.87 +2021-06-17,2150.87 +2021-06-18,2180.37 +2021-06-21,2178.92 +2021-06-22,2196.65 +2021-06-23,2214.37 +2021-06-24,2245.12 +2021-06-25,2247.62 +2021-06-28,2271.62 +2021-06-29,2353.62 +2021-06-30,2294.62 +2021-07-01,2295.62 +2021-07-02,2340.62 +2021-07-05,2319.62 +2021-07-06,2326.12 +2021-07-07,2320.62 +2021-07-08,2336.62 +2021-07-09,2363.62 +2021-07-12,2362.62 +2021-07-13,2340.62 +2021-07-14,2327.62 +2021-07-15,2357.62 +2021-07-16,2347.62 +2021-07-19,2312.62 +2021-07-20,2361.87 +2021-07-21,2373.62 +2021-07-22,2435.12 +2021-07-23,2414.12 +2021-07-26,2409.12 +2021-07-27,2369.12 +2021-07-28,2378.12 +2021-07-29,2401.62 +2021-07-30,2419.37 +2021-08-02,2440.7 +2021-08-03,2436.37 +2021-08-04,2418.62 +2021-08-05,2399.12 +2021-08-06,2311.12 +2021-08-09,2295.37 +2021-08-10,2326.37 +2021-08-11,2356.87 +2021-08-12,2346.12 +2021-08-13,2374.62 +2021-08-16,2351.62 +2021-08-17,2363.62 +2021-08-18,2337.12 +2021-08-19,2307.62 +2021-08-20,2299.12 +2021-08-23,2330.87 +2021-08-24,2341.12 +2021-08-25,2367.62 +2021-08-26,2344.62 +2021-08-27,2345.12 +2021-08-31,2304.62 +2021-09-01,2322.37 +2021-09-02,2362.12 +2021-09-03,2356.87 +2021-09-06,2321.37 +2021-09-07,2319.87 +2021-09-08,2323.72 +2021-09-09,2342.62 +2021-09-10,2362.12 +2021-09-13,2336.12 +2021-09-14,2314.87 +2021-09-15,2277.37 +2021-09-16,2248.37 +2021-09-17,2222.37 +2021-09-20,2197.87 +2021-09-21,2175.87 +2021-09-22,2156.87 +2021-09-23,2163.12 +2021-09-24,2199.62 +2021-09-27,2211.62 +2021-09-28,2218.37 +2021-09-29,2188.12 +2021-09-30,2142.62 +2021-10-01,2198.62 +2021-10-04,2205.62 +2021-10-05,2209.12 +2021-10-06,2207.12 +2021-10-07,2233.12 +2021-10-08,2284.62 +2021-10-11,2290.62 +2021-10-12,2269.12 +2021-10-13,2307.62 +2021-10-14,2362.77 +2021-10-15,2400.62 +2021-10-18,2441.62 +2021-10-19,2439.62 +2021-10-20,2486.62 +2021-10-21,2469.12 +2021-10-22,2505.87 +2021-10-25,2514.37 +2021-10-26,2500.62 +2021-10-27,2460.87 +2021-10-28,2499.12 +2021-10-29,2457.12 +2021-11-01,2445.62 +2021-11-02,2429.12 +2021-11-03,2441.62 +2021-11-04,2414.37 +2021-11-05,2414.87 +2021-11-08,2428.37 +2021-11-09,2402.62 +2021-11-10,2403.12 +2021-11-11,2433.62 +2021-11-12,2424.62 +2021-11-15,2390.87 +2021-11-16,2370.12 +2021-11-17,2314.12 +2021-11-18,2275.62 +2021-11-19,2278.62 +2021-11-22,2323.12 +2021-11-23,2315.62 +2021-11-24,2327.62 +2021-11-25,2338.12 +2021-11-26,2338.62 +2021-11-29,2341.12 +2021-11-30,2348.12 +2021-12-01,2370.12 +2021-12-02,2322.62 +2021-12-03,2276.62 +2021-12-06,2261.62 +2021-12-07,2251.62 +2021-12-08,2377.62 +2021-12-09,2355.12 +2021-12-10,2356.62 +2021-12-13,2370.12 +2021-12-14,2355.62 +2021-12-15,2359.62 +2021-12-16,2378.62 +2021-12-17,2384.12 +2021-12-20,2367.37 +2021-12-21,2371.62 +2021-12-22,2396.37 +2021-12-23,2347.37 +2021-12-24,2354.62 +2021-12-29,2365.12 +2021-12-30,2374.62 +2021-12-31,2383.12 +2022-01-04,2376.12 +2022-01-05,2364.62 +2022-01-06,2385.62 +2022-01-07,2354.12 +2022-01-10,2351.62 +2022-01-11,2376.62 +2022-01-12,2422.87 +2022-01-13,2434.87 +2022-01-14,2431.62 +2022-01-17,2432.22 +2022-01-18,2397.87 +2022-01-19,2438.06 +2022-01-20,2424.62 +2022-01-21,2449.87 +2022-01-24,2437.87 +2022-01-25,2414.37 +2022-01-26,2401.87 +2022-01-27,2391.87 +2022-01-28,2343.12 +2022-01-31,2322.37 +2022-02-01,2311.87 +2022-02-02,2318.87 +2022-02-03,2268.12 +2022-02-04,2264.87 +2022-02-07,2273.37 +2022-02-08,2283.37 +2022-02-09,2323.87 +2022-02-10,2360.12 +2022-02-11,2360.62 +2022-02-14,2375.87 +2022-02-15,2391.37 +2022-02-16,2421.87 +2022-02-17,2430.62 +2022-02-18,2434.37 +2022-02-21,2418.62 +2022-02-22,2423.37 +2022-02-23,2415.87 +2022-02-24,2424.62 +2022-02-25,2449.37 +2022-02-28,2468.12 +2022-03-01,2492.12 +2022-03-02,2482.87 +2022-03-03,2489.87 +2022-03-04,2539.62 +2022-03-07,2531.12 +2022-03-08,2576.62 +2022-03-09,2484.12 +2022-03-10,2433.92 +2022-03-11,2403.19 +2022-03-14,2344.12 +2022-03-15,2317.12 +2022-03-16,2329.12 +2022-03-17,2326.62 +2022-03-18,2326.87 +2022-03-21,2332.72 +2022-03-22,2356.62 +2022-03-23,2456.62 +2022-03-24,2394.62 +2022-03-25,2436.87 +2022-03-28,2456.87 +2022-03-29,2467.37 +2022-03-30,2504.12 +2022-03-31,2501.62 +2022-04-01,2534.62 +2022-04-04,2496.12 +2022-04-05,2510.17 +2022-04-06,2493.62 +2022-04-07,2463.12 +2022-04-08,2473.62 +2022-04-11,2462.37 +2022-04-12,2477.62 +2022-04-13,2522.87 +2022-04-14,2519.12 +2022-04-19,2531.62 +2022-04-20,2503.37 +2022-04-21,2484.37 +2022-04-22,2472.62 +2022-04-25,2407.77 +2022-04-26,2400.22 +2022-04-27,2359.7799999999997 +2022-04-28,2334.12 +2022-04-29,2338.62 +2022-05-03,2329.12 +2022-05-04,2358.87 +2022-05-05,2354.12 +2022-05-06,2308.12 +2022-05-09,2229.37 +2022-05-10,2189.8199999999997 +2022-05-11,2193.79 +2022-05-12,2167.87 +2022-05-13,2135.12 +2022-05-16,2171.1099999999997 +2022-05-17,2176.87 +2022-05-18,2129.37 +2022-05-19,2143.62 +2022-05-20,2263.12 +2022-05-23,2277.62 +2022-05-24,2248.17 +2022-05-25,2177.62 +2022-05-26,2204.62 +2022-05-27,2237.12 +2022-05-30,2254.12 +2022-05-31,2261.72 +2022-06-01,2250.22 +2022-06-06,2291.97 +2022-06-07,2301.72 +2022-06-08,2310.47 +2022-06-09,2274.22 +2022-06-10,2224.22 +2022-06-13,2173.22 +2022-06-14,2150.72 +2022-06-15,2153.47 +2022-06-16,2178.72 +2022-06-17,2138.97 +2022-06-20,2149.22 +2022-06-21,2144.72 +2022-06-22,2101.22 +2022-06-23,2028.2199999999998 +2022-06-24,1995.7199999999998 +2022-06-27,2087.72 +2022-06-28,2051.22 +2022-06-29,2010.7699999999998 +2022-06-30,1989.7199999999998 +2022-07-01,2019.7199999999998 +2022-07-04,2042.7199999999998 +2022-07-05,2028.2199999999998 +2022-07-06,2057.22 +2022-07-07,2057.22 +2022-07-08,2002.4699999999998 +2022-07-11,2030.2199999999998 +2022-07-12,2032.7199999999998 +2022-07-13,2046.2199999999998 +2022-07-14,1922.9699999999998 +2022-07-15,2035.2199999999998 +2022-07-18,2088.72 +2022-07-19,2077.47 +2022-07-20,2127.72 +2022-07-21,2105.97 +2022-07-22,2111.22 +2022-07-25,2098.72 +2022-07-26,2117.72 +2022-07-27,2104.72 +2022-07-28,2088.22 +2022-07-29,2125.72 +2022-08-01,2146.97 +2022-08-02,2142.22 +2022-08-03,2116.22 +2022-08-04,2136.72 +2022-08-05,2166.72 +2022-08-08,2258.22 +2022-08-09,2258.72 +2022-08-10,2266.22 +2022-08-11,2290.72 +2022-08-12,2274.22 +2022-08-15,2267.72 +2022-08-16,2253.72 +2022-08-17,2208.47 +2022-08-18,2162.72 +2022-08-19,2132.72 +2022-08-22,2104.72 +2022-08-23,2065.97 +2022-08-24,2063.72 +2022-08-25,2067.47 +2022-08-26,2078.22 +2022-08-30,2079.22 +2022-08-31,2041.9699999999998 +2022-09-01,1991.9699999999998 +2022-09-02,1978.9699999999998 +2022-09-05,1965.9699999999998 +2022-09-06,1983.1699999999998 +2022-09-07,1992.2199999999998 +2022-09-08,1970.4699999999998 +2022-09-09,2006.4699999999998 +2022-09-12,2038.5899999999997 +2022-09-13,2042.9699999999998 +2022-09-14,2053.47 +2022-09-15,2006.7199999999998 +2022-09-16,1978.2199999999998 +2022-09-19,1972.9699999999998 +2022-09-20,1968.2199999999998 +2022-09-21,1926.4599999999998 +2022-09-22,1941.2299999999998 +2022-09-23,1891.9699999999998 +2022-09-26,1838.4699999999998 +2022-09-27,1835.4699999999998 +2022-09-28,1927.4699999999998 +2022-09-29,1968.9699999999998 +2022-09-30,2003.4699999999998 +2022-10-03,1956.2199999999998 +2022-10-04,2037.9699999999998 +2022-10-05,2144.97 +2022-10-06,2158.97 +2022-10-07,2179.97 +2022-10-10,2093.97 +2022-10-11,2121.47 +2022-10-12,2136.97 +2022-10-13,2150.97 +2022-10-14,2146.97 +2022-10-17,2130.97 +2022-10-18,2117.97 +2022-10-19,2089.47 +2022-10-20,2078.97 +2022-10-21,1995.9699999999998 +2022-10-24,1989.4699999999998 +2022-10-25,1968.4699999999998 +2022-10-26,1986.2199999999998 +2022-10-27,1957.4699999999998 +2022-10-28,2085.97 +2022-10-31,2068.0499999999997 +2022-11-01,2075.72 +2022-11-02,2084.72 +2022-11-03,2090.72 +2022-11-04,2090.7699999999995 +2022-11-07,2131.47 +2022-11-08,2148.22 +2022-11-09,2172.72 +2022-11-10,2192.72 +2022-11-11,2255.47 +2022-11-14,2284.22 +2022-11-15,2313.72 +2022-11-16,2265.97 +2022-11-17,2243.22 +2022-11-18,2245.77 +2022-11-21,2190.47 +2022-11-22,2182.97 +2022-11-23,2197.22 +2022-11-24,2220.47 +2022-11-25,2208.22 +2022-11-28,2204.97 +2022-11-29,2224.72 +2022-11-30,2283.22 +2022-12-01,2263.47 +2022-12-02,2292.72 +2022-12-05,2327.97 +2022-12-06,2309.97 +2022-12-07,2301.22 +2022-12-08,2301.72 +2022-12-09,2290.22 +2022-12-12,2273.22 +2022-12-13,2295.97 +2022-12-14,2271.72 +2022-12-15,2244.72 +2022-12-16,2247.22 +2022-12-19,2255.72 +2022-12-20,2276.22 +2022-12-21,2313.47 +2022-12-22,2318.97 +2022-12-23,2385.22 +2022-12-28,2330.72 +2022-12-29,2383.22 +2022-12-30,2405.22 +2023-01-03,2388.72 +2023-01-04,2376.72 +2023-01-05,2321.97 +2023-01-06,2302.23 +2023-01-09,2351.72 +2023-01-10,2298.72 +2023-01-11,2289.72 +2023-01-12,2297.72 +2023-01-13,2350.72 +2023-01-16,2314.72 +2023-01-17,2320.72 +2023-01-18,2277.98 +2023-01-19,2237.22 +2023-01-20,2181.72 +2023-01-23,2147.22 +2023-01-24,2219.72 +2023-01-25,2253.97 +2023-01-26,2300.72 +2023-01-27,2277.47 +2023-01-30,2251.72 +2023-01-31,2228.97 +2023-02-01,2230.22 +2023-02-02,2224.72 +2023-02-03,2190.72 +2023-02-06,2191.22 +2023-02-07,2188.22 +2023-02-08,2211.22 +2023-02-09,2215.97 +2023-02-10,2167.22 +2023-02-13,2185.22 +2023-02-14,2182.22 +2023-02-15,2139.47 +2023-02-16,2116.47 +2023-02-17,2152.97 +2023-02-20,2243.98 +2023-02-21,2230.4599999999996 +2023-02-22,2189.72 +2023-02-23,2142.47 +2023-02-24,2161.22 +2023-02-27,2202.47 +2023-02-28,2193.72 +2023-03-01,2230.72 +2023-03-02,2214.72 +2023-03-03,2207.22 +2023-03-06,2210.12 +2023-03-07,2175.22 +2023-03-08,2179.22 +2023-03-09,2170.97 +2023-03-10,2163.72 +2023-03-13,2167.97 +2023-03-14,2171.72 +2023-03-15,2154.97 +2023-03-16,2152.22 +2023-03-17,2175.47 +2023-03-20,2204.22 +2023-03-21,2182.22 +2023-03-22,2205.72 +2023-03-23,2214.47 +2023-03-24,2213.72 +2023-03-27,2221.72 +2023-03-28,2223.47 +2023-03-29,2229.47 +2023-03-30,2227.22 +2023-03-31,2194.47 +2023-04-03,2201.72 +2023-04-04,2202.47 +2023-04-05,2195.97 +2023-04-06,2179.72 +2023-04-11,2170.72 +2023-04-12,2214.47 +2023-04-13,2232.72 +2023-04-14,2255.72 +2023-04-17,2197.72 +2023-04-18,2230.72 +2023-04-19,2241.47 +2023-04-20,2240.72 +2023-04-21,2248.97 +2023-04-24,2229.97 +2023-04-25,2192.22 +2023-04-26,2189.97 +2023-04-27,2184.0699999999997 +2023-04-28,2234.72 +2023-05-02,2257.72 +2023-05-03,2214.87 +2023-05-04,2183.37 +2023-05-05,2198.12 +2023-05-09,2221.37 +2023-05-10,2220.37 +2023-05-11,2191.37 +2023-05-12,2160.12 +2023-05-15,2156.37 +2023-05-16,2130.62 +2023-05-17,2142.62 +2023-05-18,2143.37 +2023-05-19,2184.62 +2023-05-22,2178.12 +2023-05-23,2161.87 +2023-05-24,2135.62 +2023-05-25,2162.12 +2023-05-26,2166.87 +2023-05-30,2150.87 +2023-05-31,2099.12 +2023-06-01,2084.87 +2023-06-02,2118.12 +2023-06-05,2113.62 +2023-06-06,2112.37 +2023-06-07,2131.12 +2023-06-08,2124.12 +2023-06-09,2142.87 +2023-06-12,2160.12 +2023-06-13,2168.62 +2023-06-14,2205.62 +2023-06-15,2218.12 +2023-06-16,2229.12 +2023-06-19,2221.87 +2023-06-20,2234.37 +2023-06-21,2262.62 +2023-06-22,2253.12 +2023-06-23,2209.37 +2023-06-26,2156.12 +2023-06-27,2184.87 +2023-06-28,2158.62 +2023-06-29,2137.62 +2023-06-30,2189.12 +2023-07-03,2181.37 +2023-07-04,2182.12 +2023-07-05,2154.37 +2023-07-06,2138.62 +2023-07-07,2139.92 +2023-07-10,2149.87 +2023-07-11,2139.37 +2023-07-12,2172.87 +2023-07-13,2214.37 +2023-07-14,2209.87 +2023-07-17,2187.12 +2023-07-18,2183.37 +2023-07-19,2175.12 +2023-07-20,2200.12 +2023-07-21,2238.12 +2023-07-24,2272.12 +2023-07-25,2274.87 +2023-07-26,2244.87 +2023-07-27,2254.12 +2023-07-28,2251.12 +2023-07-31,2241.62 +2023-08-01,2238.87 +2023-08-02,2239.87 +2023-08-03,2248.87 +2023-08-04,2218.37 +2023-08-07,2228.37 +2023-08-08,2214.37 +2023-08-09,2216.37 +2023-08-10,2226.87 +2023-08-11,2198.37 +2023-08-14,2186.87 +2023-08-15,2213.87 +2023-08-16,2212.12 +2023-08-17,2234.87 +2023-08-18,2244.37 +2023-08-21,2261.37 +2023-08-22,2246.87 +2023-08-23,2281.87 +2023-08-24,2275.12 +2023-08-25,2253.37 +2023-08-29,2286.38 +2023-08-30,2275.37 +2023-08-31,2315.27 +2023-09-01,2345.37 +2023-09-04,2320.87 +2023-09-05,2329.87 +2023-09-06,2322.87 +2023-09-07,2327.37 +2023-09-08,2324.37 +2023-09-11,2345.37 +2023-09-12,2315.37 +2023-09-13,2313.37 +2023-09-14,2342.37 +2023-09-15,2357.62 +2023-09-18,2344.37 +2023-09-19,2315.37 +2023-09-20,2305.37 +2023-09-21,2277.37 +2023-09-22,2308.62 +2023-09-25,2273.87 +2023-09-26,2278.87 +2023-09-27,2242.87 +2023-09-28,2286.37 +2023-09-29,2262.37 +2023-10-02,2232.87 +2023-10-03,2204.37 +2023-10-04,2203.62 +2023-10-05,2222.87 +2023-10-06,2230.12 +2023-10-09,2216.37 +2023-10-10,2187.37 +2023-10-11,2178.37 +2023-10-12,2137.37 +2023-10-13,2125.87 +2023-10-16,2159.87 +2023-10-17,2165.87 +2023-10-18,2189.37 +2023-10-19,2185.37 +2023-10-20,2187.62 +2023-10-23,2190.87 +2023-10-24,2196.62 +2023-10-25,2171.87 +2023-10-26,2184.37 +2023-10-27,2214.37 +2023-10-30,2212.87 +2023-10-31,2174.62 +2023-11-01,2193.8599999999997 +2023-11-02,2214.37 +2023-11-03,2264.62 +2023-11-06,2272.62 +2023-11-07,2281.89 +2023-11-08,2283.67 +2023-11-09,2284.37 +2023-11-10,2272.37 +2023-11-13,2261.12 +2023-11-14,2294.12 +2023-11-15,2338.87 +2023-11-16,2376.2999999999997 +2023-11-17,2387.37 +2023-11-20,2368.87 +2023-11-21,2364.37 +2023-11-22,2312.87 +2023-11-23,2303.87 +2023-11-24,2285.87 +2023-11-27,2248.87 +2023-11-28,2238.12 +2023-11-29,2229.77 +2023-11-30,2203.62 +2023-12-01,2198.37 +2023-12-04,2171.37 +2023-12-05,2130.87 +2023-12-06,2106.8799999999997 +2023-12-07,2095.87 +2023-12-08,2102.37 +2023-12-11,2132.5699999999997 +2023-12-12,2113.87 +2023-12-13,2109.87 +2023-12-14,2145.17 +2023-12-15,2156.37 +2023-12-18,2131.12 +2023-12-19,2138.87 +2023-12-20,2157.37 +2023-12-21,2141.12 +2023-12-22,2138.87 +2023-12-27,2161.12 +2023-12-28,2161.12 +2023-12-29,2143.37 +2024-01-02,2134.87 +2024-01-03,2115.37 +2024-01-04,2111.4199999999996 +2024-01-05,2146.87 +2024-01-08,2133.62 +2024-01-09,2121.62 +2024-01-10,2154.87 +2024-01-11,2166.37 +2024-01-12,2161.64 +2024-01-15,2179.37 +2024-01-16,2177.37 +2024-01-17,2137.89 +2024-01-18,2156.87 +2024-01-19,2193.62 +2024-01-22,2217.71 +2024-01-23,2267.58 +2024-01-24,2270.87 +2024-01-25,2256.21 +2024-01-26,2268.99 +2024-01-29,2276.64 +2024-01-30,2275.79 +2024-01-31,2257.25 +2024-02-01,2248.9 +2024-02-02,2241.77 +2024-02-05,2205.74 +2024-02-06,2205.74 +2024-02-07,2190.33 +2024-02-08,2143.7999999999997 +2024-02-09,2123.44 +2024-02-12,2112.43 +2024-02-13,2088.64 +2024-02-14,2108.91 +2024-02-15,2132.8199999999997 +2024-02-16,2156.0299999999997 +2024-02-19,2133.34 +2024-02-20,2140.43 +2024-02-21,2169.35 +2024-02-22,2179.1099999999997 +2024-02-23,2187.7 +2024-02-26,2190.2 +2024-02-27,2183.2999999999997 +2024-02-28,2174.7 +2024-02-29,2148.49 +2024-03-01,2118.1699999999996 +2024-03-04,2135.3099999999995 +2024-03-05,2128.6699999999996 +2024-03-06,2147.75 +2024-03-07,2191.48 +2024-03-08,2187.45 +2024-03-11,2207.83 +2024-03-12,2226.45 +2024-03-13,2252.21 +2024-03-14,2239.45 +2024-03-15,2206.6299999999997 +2024-03-18,2166.8999999999996 +2024-03-19,2169.0099999999998 +2024-03-20,2138.41 +2024-03-21,2125.58 +2024-03-22,2112.2 +2024-03-25,2110.3799999999997 +2024-03-26,2093.24 +2024-03-27,2074.94 +2024-03-28,2135.04 +2024-04-02,2095.89 +2024-04-03,2157.66 +2024-04-04,2215.89 +2024-04-05,2201.75 +2024-04-08,2220.2 +2024-04-09,2236.19 +2024-04-10,2249.7999999999997 +2024-04-11,2216.09 +2024-04-12,2255.0 +2024-04-15,2260.14 +2024-04-16,2218.1 +2024-04-17,2226.17 +2024-04-18,2253.67 +2024-04-19,2295.15 +2024-04-22,2243.16 +2024-04-23,2258.85 +2024-04-24,2269.73 +2024-04-25,2283.95 +2024-04-26,2281.93 +2024-04-29,2303.1 +2024-04-30,2289.74 +2024-05-01,2249.22 +2024-05-02,2245.5399999999995 +2024-05-03,2280.7899999999995 +2024-05-07,2307.3199999999997 +2024-05-08,2292.3999999999996 +2024-05-09,2296.3099999999995 +2024-05-10,2283.37 +2024-05-13,2309.2299999999996 +2024-05-14,2316.5699999999997 +2024-05-15,2326.5699999999997 +2024-05-16,2349.0599999999995 +2024-05-17,2339.9599999999996 +2024-05-20,2393.62 +2024-05-21,2388.6299999999997 +2024-05-22,2366.97 +2024-05-23,2358.7299999999996 +2024-05-24,2349.93 +2024-05-28,2391.3799999999997 +2024-05-29,2362.8799999999997 +2024-05-30,2319.4399999999996 +2024-05-31,2317.74 +2024-06-03,2328.0199999999995 +2024-06-04,2282.06 +2024-06-05,2268.72 +2024-06-06,2280.81 +2024-06-07,2238.68 +2024-06-10,2243.93 +2024-06-11,2194.7299999999996 +2024-06-12,2211.5499999999997 +2024-06-13,2204.2899999999995 +2024-06-14,2179.45 +2024-06-17,2193.89 +2024-06-18,2229.14 +2024-06-19,2236.89 +2024-06-20,2261.2999999999997 +2024-06-21,2230.18 +2024-06-24,2218.16 +2024-06-25,2247.1099999999997 +2024-06-26,2231.8199999999997 +2024-06-27,2215.12 +2024-06-28,2261.2999999999997 +2024-07-01,2254.89 +2024-07-02,2237.23 +2024-07-03,2254.51 +2024-07-04,2256.83 +2024-07-05,2267.36 +2024-07-08,2258.11 +2024-07-09,2219.32 +2024-07-10,2201.01 +2024-07-11,2217.71 +2024-07-12,2230.11 +2024-07-15,2205.14 +2024-07-16,2201.1 +2024-07-17,2208.21 +2024-07-18,2173.21 +2024-07-19,2143.05 +2024-07-22,2098.4500000000003 +2024-07-23,2073.9 +2024-07-24,2065.3300000000004 +2024-07-25,2047.76 +2024-07-26,2095.32 +2024-07-29,2084.65 +2024-07-30,2051.33 +2024-07-31,2107.89 +2024-08-01,2083.2200000000003 +2024-08-02,2043.8500000000001 +2024-08-05,1941.5200000000002 +2024-08-06,1966.0200000000002 +2024-08-07,1980.42 +2024-08-08,1978.94 +2024-08-09,2052.69 +2024-08-12,2062.52 +2024-08-13,2004.0000000000002 +2024-08-14,2023.0400000000002 +2024-08-15,2047.65 +2024-08-16,2047.5400000000002 +2024-08-19,2047.2500000000002 +2024-08-20,2065.05 +2024-08-21,2098.4100000000003 +2024-08-22,2072.55 +2024-08-23,2134.38 +2024-08-27,2136.4500000000003 +2024-08-28,2091.81 +2024-08-29,2040.8200000000002 +2024-08-30,2065.01 +2024-09-02,2070.5000000000005 +2024-09-03,2060.09 +2024-09-04,2028.7600000000002 +2024-09-05,2002.2900000000002 +2024-09-06,1970.1200000000003 +2024-09-09,1959.0300000000002 +2024-09-10,1963.2100000000003 +2024-09-11,1997.4400000000003 +2024-09-12,2036.1500000000003 +2024-09-13,2052.36 +2024-09-16,2045.0000000000002 +2024-09-17,2023.7100000000003 +2024-09-18,2045.9500000000003 +2024-09-19,2082.9900000000002 +2024-09-20,2061.2000000000003 +2024-09-23,2058.9800000000005 +2024-09-24,2087.21 +2024-09-25,2099.5200000000004 +2024-09-26,2137.4500000000003 +2024-09-27,2118.8 +2024-09-30,2093.01 +2024-10-01,2102.57 +2024-10-02,2144.85 +2024-10-03,2135.6 +2024-10-04,2143.19 +2024-10-07,2139.29 +2024-10-08,2093.43 +2024-10-09,2050.88 +2024-10-10,2055.05 +2024-10-11,2085.25 +2024-10-14,2051.61 +2024-10-15,2065.99 +2024-10-16,2074.34 +2024-10-17,2058.42 +2024-10-18,2061.22 +2024-10-21,2044.77 +2024-10-22,2057.73 +2024-10-23,2051.61 +2024-10-24,2064.18 +2024-10-25,2034.43 diff --git a/data/futures/adjusted_prices_csv/NICKEL_LME.csv b/data/futures/adjusted_prices_csv/NICKEL_LME.csv index 043f196933..e26c165a74 100644 --- a/data/futures/adjusted_prices_csv/NICKEL_LME.csv +++ b/data/futures/adjusted_prices_csv/NICKEL_LME.csv @@ -1,668 +1,6800 @@ DATETIME,price -2023-06-01 23:00:00,22900.0 -2023-06-02 23:00:00,22785.0 -2023-06-05 23:00:00,22470.0 -2023-06-06 23:00:00,22545.0 -2023-06-07 23:00:00,22992.5 -2023-06-08 23:00:00,22700.0 -2023-06-09 23:00:00,22735.0 -2023-06-12 23:00:00,22310.0 -2023-06-13 23:00:00,23512.5 -2023-06-14 23:00:00,24277.5 -2023-06-15 23:00:00,24555.0 -2023-06-16 23:00:00,24592.5 -2023-06-19 23:00:00,24052.5 -2023-06-20 01:00:00,24052.5 -2023-06-20 02:00:00,24052.5 -2023-06-20 03:00:00,24052.5 -2023-06-20 04:00:00,24052.5 -2023-06-20 05:00:00,24052.5 -2023-06-20 06:00:00,24052.5 -2023-06-20 07:00:00,24052.5 -2023-06-20 08:00:00,24052.5 -2023-06-20 09:00:00,24052.5 -2023-06-20 10:00:00,24052.5 -2023-06-20 11:00:00,24052.5 -2023-06-20 12:00:00,24052.5 -2023-06-20 13:00:00,24052.5 -2023-06-20 14:00:00,24052.5 -2023-06-20 15:00:00,24052.5 -2023-06-20 16:00:00,24052.5 -2023-06-20 17:00:00,24052.5 -2023-06-20 18:00:00,24052.5 -2023-06-20 23:00:00,23587.5 -2023-06-21 23:00:00,22795.0 -2023-06-22 23:00:00,22752.5 -2023-06-23 23:00:00,22865.0 -2023-06-26 23:00:00,21852.5 -2023-06-27 23:00:00,22335.0 -2023-06-28 23:00:00,21600.0 -2023-06-29 08:00:00,21600.0 -2023-06-29 09:00:00,21600.0 -2023-06-29 10:00:00,21600.0 -2023-06-29 11:00:00,21600.0 -2023-06-29 12:00:00,21600.0 -2023-06-29 13:00:00,21600.0 -2023-06-29 14:00:00,21600.0 -2023-06-29 15:00:00,21600.0 -2023-06-29 16:00:00,21600.0 -2023-06-29 17:00:00,21600.0 -2023-06-29 18:00:00,21600.0 -2023-06-29 23:00:00,22185.0 -2023-06-30 14:00:00,22185.0 -2023-06-30 15:00:00,22185.0 -2023-06-30 16:00:00,22185.0 -2023-06-30 17:00:00,22185.0 -2023-06-30 18:00:00,22185.0 -2023-06-30 23:00:00,22062.5 -2023-07-03 23:00:00,22117.5 -2023-07-04 23:00:00,22037.5 -2023-07-05 14:00:00,22037.5 -2023-07-05 15:00:00,22037.5 -2023-07-05 16:00:00,22037.5 -2023-07-05 17:00:00,22037.5 -2023-07-05 18:00:00,22037.5 -2023-07-05 23:00:00,22732.5 -2023-07-06 10:00:00,22582.5 -2023-07-06 11:00:00,22582.5 -2023-07-06 12:00:00,22582.5 -2023-07-06 13:00:00,22582.5 -2023-07-06 14:00:00,22582.5 -2023-07-06 15:00:00,22582.5 -2023-07-06 16:00:00,22582.5 -2023-07-06 17:00:00,22582.5 -2023-07-06 18:00:00,22582.5 -2023-07-06 23:00:00,22727.5 -2023-07-07 23:00:00,22320.0 -2023-07-10 23:00:00,22515.0 -2023-07-11 23:00:00,22205.0 -2023-07-12 23:00:00,23182.5 -2023-07-13 23:00:00,22787.5 -2023-07-14 23:00:00,23122.5 -2023-07-17 23:00:00,22537.5 -2023-07-18 01:00:00,22537.5 -2023-07-18 02:00:00,22537.5 -2023-07-18 03:00:00,22537.5 -2023-07-18 04:00:00,22537.5 -2023-07-18 05:00:00,22537.5 -2023-07-18 06:00:00,22537.5 -2023-07-18 07:00:00,22537.5 -2023-07-18 08:00:00,22537.5 -2023-07-18 09:00:00,22537.5 -2023-07-18 10:00:00,22537.5 -2023-07-18 11:00:00,22537.5 -2023-07-18 12:00:00,22537.5 -2023-07-18 13:00:00,22537.5 -2023-07-18 14:00:00,22537.5 -2023-07-18 15:00:00,22537.5 -2023-07-18 16:00:00,22537.5 -2023-07-18 17:00:00,22537.5 -2023-07-18 18:00:00,22537.5 -2023-07-18 23:00:00,22575.0 -2023-07-18 23:00:01,22575.0 -2023-07-19 23:00:00,22395.0 -2023-07-20 23:00:00,22770.0 -2023-07-21 06:00:00,22790.0 -2023-07-21 07:00:00,22840.0 -2023-07-21 13:00:00,22630.0 -2023-07-21 17:00:00,22265.0 -2023-07-21 23:00:00,22260.0 -2023-07-24 16:00:00,22830.0 -2023-07-24 23:00:00,22915.0 -2023-07-25 09:00:00,22940.0 -2023-07-25 17:00:00,23990.0 -2023-07-25 23:00:00,23935.0 -2023-07-26 12:00:00,23310.0 -2023-07-26 17:00:00,23125.0 -2023-07-26 23:00:00,23070.0 -2023-07-27 17:00:00,23180.0 -2023-07-27 23:00:00,23165.0 -2023-07-28 23:00:00,23785.0 -2023-07-31 23:00:00,23762.5 -2023-08-01 09:00:00,24070.0 -2023-08-01 23:00:00,23822.5 -2023-08-02 23:00:00,23020.0 -2023-08-03 23:00:00,23060.0 -2023-08-04 23:00:00,22765.0 -2023-08-07 23:00:00,22537.5 -2023-08-08 23:00:00,22267.5 -2023-08-09 23:00:00,21980.0 -2023-08-10 23:00:00,21860.0 -2023-08-11 23:00:00,21650.0 -2023-08-14 23:00:00,21492.5 -2023-08-15 02:00:00,21492.5 -2023-08-15 03:00:00,21492.5 -2023-08-15 04:00:00,21492.5 -2023-08-15 06:00:00,21492.5 -2023-08-15 07:00:00,21492.5 -2023-08-15 08:00:00,21492.5 -2023-08-15 09:00:00,21492.5 -2023-08-15 10:00:00,21492.5 -2023-08-15 11:00:00,21492.5 -2023-08-15 12:00:00,21492.5 -2023-08-15 13:00:00,21492.5 -2023-08-15 14:00:00,21492.5 -2023-08-15 15:00:00,21492.5 -2023-08-15 16:00:00,21492.5 -2023-08-15 17:00:00,21492.5 -2023-08-15 18:00:00,21492.5 -2023-08-15 23:00:00,21185.0 -2023-08-16 08:00:00,21390.0 -2023-08-16 23:00:00,21210.0 -2023-08-17 23:00:00,21680.0 -2023-08-18 23:00:00,21542.5 -2023-08-21 23:00:00,21505.0 -2023-08-21 23:00:01,21505.0 -2023-08-22 15:00:00,21505.0 -2023-08-22 23:00:00,21902.5 -2023-08-23 23:00:00,22350.0 -2023-08-24 16:00:00,22350.0 -2023-08-24 23:00:00,22225.0 -2023-08-25 23:00:00,22195.0 -2023-08-29 15:00:00,22195.0 -2023-08-29 23:00:00,22070.0 -2023-08-30 23:00:00,22020.0 -2023-08-31 23:00:00,21675.0 -2023-09-01 15:00:00,21675.0 -2023-09-01 16:00:00,22455.0 -2023-09-01 17:00:00,22455.0 -2023-09-01 18:00:00,22480.0 -2023-09-01 23:00:00,22475.0 -2023-09-04 15:00:00,22475.0 -2023-09-04 23:00:00,22420.0 -2023-09-05 23:00:00,22425.0 -2023-09-06 15:00:00,22425.0 -2023-09-06 23:00:00,21965.0 -2023-09-07 23:00:00,21850.0 -2023-09-08 23:00:00,21410.0 -2023-09-11 15:00:00,21410.0 -2023-09-11 23:00:00,21830.0 -2023-09-12 23:00:00,21260.0 -2023-09-13 23:00:00,21410.0 -2023-09-14 14:00:00,21410.0 -2023-09-14 23:00:00,21670.0 -2023-09-15 23:00:00,21250.0 -2023-09-18 16:00:00,21250.0 -2023-09-18 23:00:00,21195.0 -2023-09-19 15:00:00,21195.0 -2023-09-19 23:00:00,21240.0 -2023-09-20 01:00:00,21240.0 -2023-09-20 02:00:00,21240.0 -2023-09-20 03:00:00,21240.0 -2023-09-20 04:00:00,21240.0 -2023-09-20 05:00:00,21240.0 -2023-09-20 06:00:00,21240.0 -2023-09-20 07:00:00,21240.0 -2023-09-20 08:00:00,21240.0 -2023-09-20 09:00:00,21240.0 -2023-09-20 10:00:00,21240.0 -2023-09-20 11:00:00,21240.0 -2023-09-20 12:00:00,21240.0 -2023-09-20 13:00:00,21240.0 -2023-09-20 14:00:00,21240.0 -2023-09-20 15:00:00,21240.0 -2023-09-20 16:00:00,21240.0 -2023-09-20 17:00:00,21240.0 -2023-09-20 18:00:00,21240.0 -2023-09-20 23:00:00,20905.0 -2023-09-21 23:00:00,20445.0 -2023-09-22 23:00:00,20740.0 -2023-09-25 23:00:00,20420.0 -2023-09-26 12:00:00,20420.0 -2023-09-26 23:00:00,20180.0 -2023-09-27 23:00:00,20300.0 -2023-09-28 23:00:00,20180.0 -2023-09-29 08:00:00,20180.0 -2023-09-29 23:00:00,19985.0 -2023-10-02 23:00:00,20020.0 -2023-10-03 23:00:00,19985.0 -2023-10-04 23:00:00,19975.0 -2023-10-05 16:00:00,19975.0 -2023-10-05 23:00:00,19740.0 -2023-10-06 23:00:00,19830.0 -2023-10-09 07:00:00,19905.0 -2023-10-09 08:00:00,19830.0 -2023-10-09 09:00:00,19980.0 -2023-10-09 23:00:00,20180.0 -2023-10-10 08:00:00,19960.0 -2023-10-10 09:00:00,20030.0 -2023-10-10 23:00:00,19915.0 -2023-10-11 10:00:00,19665.0 -2023-10-11 11:00:00,19670.0 -2023-10-11 23:00:00,19600.0 -2023-10-12 08:00:00,19740.0 -2023-10-12 09:00:00,19765.0 -2023-10-12 15:00:00,19765.0 -2023-10-12 23:00:00,19965.0 -2023-10-13 07:00:00,19945.0 -2023-10-13 08:00:00,19885.0 -2023-10-13 09:00:00,19920.0 -2023-10-13 16:00:00,19775.0 -2023-10-13 23:00:00,19785.0 -2023-10-16 09:00:00,19955.0 -2023-10-16 10:00:00,19955.0 -2023-10-16 13:00:00,20005.0 -2023-10-16 14:00:00,19945.0 -2023-10-16 15:00:00,19945.0 -2023-10-16 16:00:00,19940.0 -2023-10-16 23:00:00,19830.0 -2023-10-17 08:00:00,19650.0 -2023-10-17 09:00:00,19680.0 -2023-10-17 10:00:00,19620.0 -2023-10-17 23:00:00,19820.0 -2023-10-18 08:00:00,19820.0 -2023-10-18 09:00:00,19775.0 -2023-10-18 10:00:00,19855.0 -2023-10-18 11:00:00,19865.0 -2023-10-18 12:00:00,19845.0 -2023-10-18 23:00:00,19885.0 -2023-10-19 09:00:00,19835.0 -2023-10-19 10:00:00,19815.0 -2023-10-19 11:00:00,19785.0 -2023-10-19 12:00:00,19780.0 -2023-10-19 16:00:00,19780.0 -2023-10-19 23:00:00,19745.0 -2023-10-20 09:00:00,19720.0 -2023-10-20 10:00:00,19625.0 -2023-10-20 23:00:00,19835.0 -2023-10-23 09:00:00,19705.0 -2023-10-23 10:00:00,19665.0 -2023-10-23 11:00:00,19680.0 -2023-10-23 12:00:00,19695.0 -2023-10-23 14:00:00,19700.0 -2023-10-23 15:00:00,19545.0 -2023-10-23 23:00:00,19395.0 -2023-10-24 23:00:00,19495.0 -2023-10-25 08:00:00,19485.0 -2023-10-25 23:00:00,19535.0 -2023-10-26 09:00:00,19370.0 -2023-10-26 11:00:00,19370.0 -2023-10-26 12:00:00,19395.0 -2023-10-26 13:00:00,19395.0 -2023-10-26 23:00:00,19295.0 -2023-10-27 09:00:00,19345.0 -2023-10-27 10:00:00,19460.0 -2023-10-27 11:00:00,19485.0 -2023-10-27 23:00:00,19595.0 -2023-10-30 14:00:00,19595.0 -2023-10-30 23:00:00,19700.0 -2023-10-31 08:00:00,19505.0 -2023-10-31 09:00:00,19440.0 -2023-10-31 10:00:00,19435.0 -2023-10-31 11:00:00,19505.0 -2023-10-31 12:00:00,19490.0 -2023-10-31 23:00:00,19330.0 -2023-11-01 10:00:00,19330.0 -2023-11-01 13:00:00,19230.0 -2023-11-01 14:00:00,19285.0 -2023-11-01 23:00:00,19220.0 -2023-11-02 08:00:00,19220.0 -2023-11-02 09:00:00,19180.0 -2023-11-02 10:00:00,19170.0 -2023-11-02 15:00:00,19230.0 -2023-11-02 23:00:00,19175.0 -2023-11-03 08:00:00,19210.0 -2023-11-03 09:00:00,19125.0 -2023-11-03 10:00:00,19155.0 -2023-11-03 14:00:00,19155.0 -2023-11-03 23:00:00,19415.0 -2023-11-06 08:00:00,19415.0 -2023-11-06 09:00:00,19415.0 -2023-11-06 10:00:00,19415.0 -2023-11-06 23:00:00,19630.0 -2023-11-07 08:00:00,19630.0 -2023-11-07 15:00:00,19630.0 -2023-11-07 23:00:00,19090.0 -2023-11-08 09:00:00,19090.0 -2023-11-08 11:00:00,19090.0 -2023-11-08 23:00:00,19285.0 -2023-11-09 09:00:00,19285.0 -2023-11-09 23:00:00,18995.0 -2023-11-10 10:00:00,18995.0 -2023-11-10 11:00:00,18995.0 -2023-11-10 23:00:00,18435.0 -2023-11-13 08:00:00,18435.0 -2023-11-13 13:00:00,18435.0 -2023-11-13 23:00:00,18575.0 -2023-11-14 08:00:00,18575.0 -2023-11-14 08:00:01,18400.0 -2023-11-14 08:00:02,18400.0 -2023-11-14 23:00:00,18660.0 -2023-11-15 08:00:00,18610.0 -2023-11-15 09:00:00,18580.0 -2023-11-15 10:00:00,18650.0 -2023-11-15 14:00:00,18650.0 -2023-11-15 23:00:00,18590.0 -2023-11-16 09:00:00,18405.0 -2023-11-16 10:00:00,18415.0 -2023-11-16 11:00:00,18320.0 -2023-11-16 12:00:00,18350.0 -2023-11-16 23:00:00,18185.0 -2023-11-17 08:00:00,18020.0 -2023-11-17 10:00:00,18140.0 -2023-11-17 15:00:00,18140.0 -2023-11-17 23:00:00,18065.0 -2023-11-20 08:00:00,17995.0 -2023-11-20 09:00:00,17960.0 -2023-11-20 10:00:00,17980.0 -2023-11-20 11:00:00,17995.0 -2023-11-20 23:00:00,18110.0 -2023-11-21 08:00:00,17950.0 -2023-11-21 09:00:00,17940.0 -2023-11-21 10:00:00,17990.0 -2023-11-21 11:00:00,17940.0 -2023-11-21 12:00:00,17950.0 -2023-11-21 23:00:00,18150.0 -2023-11-22 08:00:00,17780.0 -2023-11-22 09:00:00,17820.0 -2023-11-22 10:00:00,17885.0 -2023-11-22 23:00:00,17590.0 -2023-11-23 09:00:00,17590.0 -2023-11-23 12:00:00,17620.0 -2023-11-23 23:00:00,17770.0 -2023-11-24 10:00:00,17485.0 -2023-11-24 13:00:00,17485.0 -2023-11-24 23:00:00,17290.0 -2023-11-27 07:00:00,17055.0 -2023-11-27 08:00:00,17075.0 -2023-11-27 13:00:00,17220.0 -2023-11-27 23:00:00,17220.0 -2023-11-28 08:00:00,17545.0 -2023-11-28 09:00:00,17520.0 -2023-11-28 23:00:00,17915.0 -2023-11-29 08:00:00,18120.0 -2023-11-29 09:00:00,18075.0 -2023-11-29 16:00:00,18395.0 -2023-11-29 17:00:00,18320.0 -2023-11-29 23:00:00,18275.0 -2023-11-30 07:00:00,17940.0 -2023-11-30 08:00:00,17970.0 -2023-11-30 23:00:00,17805.0 -2023-12-01 07:00:00,17780.0 -2023-12-01 08:00:00,17780.0 -2023-12-01 09:00:00,17870.0 -2023-12-01 10:00:00,17950.0 -2023-12-01 11:00:00,17920.0 -2023-12-01 23:00:00,18215.0 -2023-12-04 07:00:00,17765.0 -2023-12-04 08:00:00,17640.0 -2023-12-04 12:00:00,17705.0 -2023-12-04 23:00:00,17890.0 -2023-12-05 10:00:00,17570.0 -2023-12-05 11:00:00,17570.0 -2023-12-05 23:00:00,17300.0 -2023-12-06 07:00:00,17705.0 -2023-12-06 08:00:00,17720.0 -2023-12-06 09:00:00,17620.0 -2023-12-06 10:00:00,17655.0 -2023-12-06 11:00:00,17640.0 -2023-12-06 23:00:00,17365.0 -2023-12-07 08:00:00,17660.0 -2023-12-07 09:00:00,17500.0 -2023-12-07 23:00:00,17650.0 -2023-12-08 09:00:00,17990.0 -2023-12-08 11:00:00,17845.0 -2023-12-08 17:00:00,17920.0 -2023-12-08 23:00:00,17950.0 -2023-12-11 08:00:00,17920.0 -2023-12-11 10:00:00,17920.0 -2023-12-11 12:00:00,17920.0 -2023-12-11 17:00:00,17620.0 -2023-12-11 23:00:00,17730.0 -2023-12-12 09:00:00,17730.0 -2023-12-12 10:00:00,17730.0 -2023-12-12 11:00:00,17730.0 -2023-12-12 11:00:01,17730.0 -2023-12-12 23:00:00,17685.0 -2023-12-13 08:00:00,17510.0 -2023-12-13 09:00:00,17490.0 -2023-12-13 10:00:00,17480.0 -2023-12-13 11:00:00,17545.0 -2023-12-13 12:00:00,17495.0 -2023-12-13 13:00:00,17475.0 -2023-12-13 23:00:00,17630.0 -2023-12-14 09:00:00,18000.0 -2023-12-14 10:00:00,17920.0 -2023-12-14 11:00:00,18040.0 -2023-12-14 12:00:00,18040.0 -2023-12-14 23:00:00,18140.0 -2023-12-15 23:00:00,18305.0 -2023-12-18 09:00:00,18110.0 -2023-12-18 12:00:00,17990.0 -2023-12-18 23:00:00,17645.0 -2023-12-19 09:00:00,17740.0 -2023-12-19 10:00:00,17725.0 -2023-12-19 23:00:00,17890.0 -2023-12-20 23:00:00,17995.0 -2023-12-21 08:00:00,17800.0 -2023-12-21 09:00:00,17925.0 -2023-12-21 10:00:00,17965.0 -2023-12-21 11:00:00,17925.0 -2023-12-21 23:00:00,18030.0 -2023-12-22 08:00:00,18050.0 -2023-12-22 09:00:00,17995.0 -2023-12-22 10:00:00,17970.0 -2023-12-22 11:00:00,17995.0 -2023-12-22 23:00:00,17650.0 -2023-12-27 23:00:00,18065.0 -2023-12-28 12:00:00,17960.0 -2023-12-28 23:00:00,17865.0 -2023-12-29 23:00:00,17735.0 -2024-01-02 08:00:00,17790.0 -2024-01-02 09:00:00,17875.0 -2024-01-02 10:00:00,17850.0 -2024-01-02 14:00:00,17850.0 -2024-01-02 23:00:00,17690.0 -2024-01-03 08:00:00,17715.0 -2024-01-03 09:00:00,17690.0 -2024-01-03 10:00:00,17645.0 -2024-01-03 11:00:00,17500.0 -2024-01-03 12:00:00,17500.0 -2024-01-03 13:00:00,17500.0 -2024-01-03 14:00:00,17500.0 -2024-01-03 23:00:00,17520.0 -2024-01-04 08:00:00,17520.0 -2024-01-04 09:00:00,17520.0 -2024-01-04 10:00:00,17520.0 -2024-01-04 23:00:00,17165.0 -2024-01-05 08:00:00,17025.0 -2024-01-05 23:00:00,17475.0 -2024-01-08 08:00:00,17520.0 -2024-01-08 23:00:00,17395.0 -2024-01-09 08:00:00,17395.0 -2024-01-09 09:00:00,17395.0 -2024-01-09 11:00:00,17395.0 -2024-01-09 12:00:00,17395.0 -2024-01-09 23:00:00,17370.0 -2024-01-10 09:00:00,17370.0 -2024-01-10 10:00:00,17370.0 -2024-01-10 23:00:00,17505.0 -2024-01-11 09:00:00,17505.0 -2024-01-11 10:00:00,17505.0 -2024-01-11 11:00:00,17505.0 -2024-01-11 23:00:00,17485.0 -2024-01-12 08:00:00,17485.0 -2024-01-12 09:00:00,17485.0 -2024-01-12 10:00:00,17485.0 -2024-01-12 23:00:00,17395.0 -2024-01-15 09:00:00,17395.0 -2024-01-15 10:00:00,17395.0 -2024-01-15 12:00:00,17395.0 -2024-01-15 13:00:00,17395.0 -2024-01-15 15:00:00,17395.0 -2024-01-15 15:00:01,17395.0 -2024-01-15 23:00:00,17305.0 -2024-01-16 09:00:00,17250.0 -2024-01-16 10:00:00,17235.0 -2024-01-16 11:00:00,17225.0 -2024-01-16 23:00:00,17235.0 -2024-01-17 07:00:00,17185.0 -2024-01-17 08:00:00,17170.0 -2024-01-17 09:00:00,17195.0 -2024-01-17 10:00:00,17160.0 -2024-01-17 15:00:00,17085.0 -2024-01-17 23:00:00,17165.0 -2024-01-18 08:00:00,17135.0 -2024-01-18 09:00:00,17205.0 -2024-01-18 23:00:00,17235.0 -2024-01-19 13:00:00,17235.0 -2024-01-19 23:00:00,17115.0 -2024-01-22 09:00:00,17055.0 -2024-01-22 11:00:00,17020.0 -2024-01-22 12:00:00,17055.0 -2024-01-22 13:00:00,17100.0 -2024-01-22 14:00:00,17060.0 -2024-01-22 23:00:00,17080.0 -2024-01-23 08:00:00,17350.0 -2024-01-23 09:00:00,17340.0 -2024-01-23 10:00:00,17290.0 -2024-01-23 11:00:00,17290.0 -2024-01-23 23:00:00,17380.0 -2024-01-24 08:00:00,17405.0 -2024-01-24 09:00:00,17415.0 -2024-01-24 10:00:00,17395.0 -2024-01-24 23:00:00,17725.0 -2024-01-25 08:00:00,17650.0 -2024-01-25 09:00:00,17755.0 -2024-01-25 10:00:00,17810.0 -2024-01-25 11:00:00,17805.0 -2024-01-25 23:00:00,17770.0 -2024-01-26 08:00:00,17785.0 -2024-01-26 09:00:00,17780.0 -2024-01-26 11:00:00,17780.0 -2024-01-26 23:00:00,17845.0 -2024-01-29 08:00:00,17585.0 -2024-01-29 09:00:00,17595.0 -2024-01-29 18:00:00,17485.0 -2024-01-29 23:00:00,17485.0 -2024-01-30 23:00:00,17555.0 -2024-01-31 08:00:00,17505.0 -2024-01-31 12:00:00,17445.0 -2024-01-31 23:00:00,17315.0 -2024-02-01 08:00:00,17165.0 -2024-02-01 09:00:00,17225.0 -2024-02-01 10:00:00,17195.0 -2024-02-01 15:00:00,17195.0 -2024-02-01 23:00:00,17280.0 -2024-02-02 08:00:00,17335.0 -2024-02-02 09:00:00,17365.0 -2024-02-02 23:00:00,17275.0 -2024-02-05 09:00:00,17175.0 -2024-02-05 10:00:00,17215.0 -2024-02-05 11:00:00,17135.0 -2024-02-05 23:00:00,17040.0 -2024-02-06 15:00:00,17040.0 -2024-02-06 23:00:00,16945.0 -2024-02-07 08:00:00,16910.0 -2024-02-07 09:00:00,16895.0 -2024-02-07 10:00:00,16865.0 -2024-02-07 13:00:00,16865.0 -2024-02-07 23:00:00,17035.0 -2024-02-08 08:00:00,17165.0 -2024-02-08 09:00:00,17035.0 -2024-02-08 10:00:00,17055.0 -2024-02-08 11:00:00,17055.0 -2024-02-08 14:00:00,16920.0 -2024-02-08 16:00:00,17085.0 -2024-02-08 23:00:00,17025.0 -2024-02-09 07:00:00,17100.0 -2024-02-09 08:00:00,17100.0 -2024-02-09 09:00:00,17100.0 -2024-02-09 10:00:00,17065.0 -2024-02-09 11:00:00,17065.0 -2024-02-09 12:00:00,17080.0 -2024-02-09 13:00:00,16995.0 -2024-02-09 23:00:00,16935.0 -2024-02-12 08:00:00,16935.0 -2024-02-12 09:00:00,16935.0 -2024-02-12 10:00:00,16935.0 -2024-02-12 23:00:00,17050.0 -2024-02-13 08:00:00,17050.0 -2024-02-13 09:00:00,17050.0 -2024-02-13 10:00:00,17050.0 -2024-02-13 11:00:00,17050.0 -2024-02-13 23:00:00,17270.0 -2024-02-14 09:00:00,17270.0 -2024-02-14 11:00:00,17270.0 -2024-02-14 23:00:00,17350.0 -2024-02-15 07:00:00,17350.0 -2024-02-15 08:00:00,17350.0 -2024-02-15 09:00:00,17350.0 -2024-02-15 23:00:00,17255.0 -2024-02-16 08:00:00,17255.0 -2024-02-16 09:00:00,17255.0 -2024-02-16 10:00:00,17255.0 -2024-02-16 23:00:00,17360.0 -2024-02-19 09:00:00,17360.0 -2024-02-19 10:00:00,17360.0 -2024-02-19 23:00:00,17350.0 -2024-02-20 08:00:00,17350.0 -2024-02-20 09:00:00,17350.0 -2024-02-20 10:00:00,17350.0 -2024-02-20 23:00:00,17355.0 -2024-02-21 23:00:00,17355.0 -2024-02-22 23:00:00,17355.0 -2024-02-22 23:00:01,17355.0 -2024-02-23 23:00:00,17455.0 -2024-02-26 07:00:00,17415.0 -2024-02-26 23:00:00,17110.0 -2024-02-27 10:00:00,17225.0 -2024-02-27 11:00:00,17240.0 -2024-02-27 23:00:00,17400.0 -2024-02-28 08:00:00,17255.0 -2024-02-28 23:00:00,17540.0 -2024-02-29 13:00:00,17595.0 -2024-02-29 15:00:00,17635.0 -2024-02-29 23:00:00,17835.0 -2024-03-01 14:00:00,17835.0 -2024-03-01 23:00:00,17600.0 -2024-03-04 08:00:00,17690.0 -2024-03-04 09:00:00,17685.0 -2024-03-04 10:00:00,17735.0 -2024-03-04 23:00:00,17875.0 -2024-03-05 07:00:00,17615.0 -2024-03-05 13:00:00,17675.0 -2024-03-05 23:00:00,17680.0 -2024-03-06 06:00:00,17705.0 -2024-03-06 07:00:00,17580.0 -2024-03-06 23:00:00,17640.0 -2024-03-07 10:00:00,17855.0 -2024-03-07 23:00:00,17915.0 -2024-03-08 09:00:00,18000.0 -2024-03-08 23:00:00,17950.0 -2024-03-11 08:00:00,17950.0 -2024-03-11 09:00:00,17950.0 -2024-03-11 23:00:00,18300.0 -2024-03-12 08:00:00,18300.0 -2024-03-12 23:00:00,18465.0 -2024-03-13 08:00:00,18465.0 -2024-03-13 09:00:00,18465.0 -2024-03-13 23:00:00,18260.0 -2024-03-14 11:00:00,17965.0 -2024-03-14 12:00:00,17965.0 -2024-03-14 12:00:01,17965.0 -2024-03-14 14:00:00,17965.0 -2024-03-14 23:00:00,17935.0 -2024-03-15 08:00:00,18150.0 -2024-03-15 09:00:00,18140.0 -2024-03-15 23:00:00,17930.0 -2024-03-18 23:00:00,17720.0 -2024-03-19 08:00:00,17455.0 -2024-03-19 23:00:00,17240.0 -2024-03-20 08:00:00,17340.0 -2024-03-20 09:00:00,17300.0 -2024-03-20 11:00:00,17290.0 -2024-03-20 23:00:00,17340.0 -2024-03-21 23:00:00,17390.0 -2024-03-22 08:00:00,17125.0 -2024-03-22 10:00:00,17225.0 -2024-03-22 11:00:00,17240.0 -2024-03-22 23:00:00,17100.0 -2024-03-25 07:00:00,17130.0 -2024-03-25 08:00:00,16980.0 -2024-03-25 23:00:00,16775.0 -2024-03-26 23:00:00,16475.0 -2024-03-27 23:00:00,16455.0 -2024-03-28 10:00:00,16625.0 -2024-03-28 16:00:00,16575.0 -2024-03-28 23:00:00,16600.0 +1997-12-02,1934.6999999999944 +1997-12-03,1872.6999999999944 +1997-12-04,2153.6999999999944 +1997-12-05,1937.6999999999944 +1997-12-08,1937.6999999999944 +1997-12-09,1996.6999999999944 +1997-12-10,2205.6999999999944 +1997-12-11,2139.6999999999944 +1997-12-12,2142.6999999999944 +1997-12-15,1948.6999999999944 +1997-12-16,1904.6999999999944 +1997-12-17,1875.6999999999944 +1997-12-18,1890.6999999999944 +1997-12-19,1845.6999999999944 +1997-12-22,1905.4099999999944 +1997-12-23,1855.4099999999944 +1997-12-24,1868.7399999999943 +1997-12-29,1868.059999999994 +1997-12-30,1968.059999999994 +1997-12-31,1956.3799999999947 +1998-01-05,1808.7599999999948 +1998-01-06,1703.2899999999945 +1998-01-07,1682.059999999995 +1998-01-08,1691.3799999999947 +1998-01-09,1650.149999999995 +1998-01-12,1560.2399999999943 +1998-01-13,1574.7199999999948 +1998-01-14,1599.7199999999948 +1998-01-15,1479.2199999999948 +1998-01-16,1463.7199999999948 +1998-01-19,1309.7199999999948 +1998-01-20,1300.4899999999943 +1998-01-21,1326.2999999999947 +1998-01-22,1271.2999999999947 +1998-01-23,1466.2999999999947 +1998-01-26,1297.5299999999952 +1998-01-27,1213.0299999999952 +1998-01-28,1201.4899999999943 +1998-01-29,1304.9599999999946 +1998-01-30,1294.899999999995 +1998-02-02,1389.1599999999953 +1998-02-03,1290.7999999999947 +1998-02-04,1275.4999999999945 +1998-02-05,1385.4999999999945 +1998-02-06,1439.269999999995 +1998-02-09,1452.3799999999947 +1998-02-10,1484.2899999999945 +1998-02-11,1544.519999999995 +1998-02-12,1583.559999999995 +1998-02-13,1562.599999999995 +1998-02-16,1350.1299999999947 +1998-02-17,1307.1799999999948 +1998-02-18,1277.1799999999948 +1998-02-19,1366.479999999995 +1998-02-20,1370.1999999999953 +1998-02-23,1243.1999999999953 +1998-02-24,1100.1999999999953 +1998-02-25,1099.6999999999953 +1998-02-26,1150.1999999999953 +1998-02-27,1219.6999999999953 +1998-03-02,1233.6999999999953 +1998-03-03,1168.1299999999956 +1998-03-04,1141.8399999999956 +1998-03-05,1261.1199999999953 +1998-03-06,1360.6799999999948 +1998-03-09,1276.2399999999952 +1998-03-10,1255.2399999999952 +1998-03-11,1234.2399999999952 +1998-03-12,1243.2399999999952 +1998-03-13,1288.849999999995 +1998-03-16,1344.2399999999952 +1998-03-17,1408.2399999999952 +1998-03-18,1257.2399999999952 +1998-03-19,1316.2399999999952 +1998-03-20,1336.2399999999952 +1998-03-23,1452.2399999999952 +1998-03-24,1401.2399999999952 +1998-03-25,1370.2399999999952 +1998-03-26,1334.2399999999952 +1998-03-27,1334.2399999999952 +1998-03-30,1445.2399999999952 +1998-03-31,1370.2399999999952 +1998-04-01,1339.2399999999952 +1998-04-02,1258.2399999999952 +1998-04-03,1159.2399999999952 +1998-04-06,1189.2399999999952 +1998-04-07,1248.2399999999952 +1998-04-08,1187.2399999999952 +1998-04-09,1186.2399999999952 +1998-04-14,1291.2399999999952 +1998-04-15,1360.809999999995 +1998-04-16,1229.5299999999952 +1998-04-17,1278.5299999999952 +1998-04-20,1200.2399999999952 +1998-04-21,1334.2399999999952 +1998-04-22,1313.2399999999952 +1998-04-23,1322.4499999999953 +1998-04-24,1301.4499999999953 +1998-04-27,1353.4499999999953 +1998-04-28,1352.4499999999953 +1998-04-29,1376.4499999999953 +1998-04-30,1340.4499999999953 +1998-05-01,1354.9499999999953 +1998-05-05,1322.059999999995 +1998-05-06,1251.0899999999956 +1998-05-07,1150.2799999999952 +1998-05-08,1170.729999999995 +1998-05-11,937.4499999999953 +1998-05-12,846.5299999999952 +1998-05-13,740.6099999999951 +1998-05-14,835.3899999999949 +1998-05-15,744.9199999999955 +1998-05-18,611.4699999999948 +1998-05-19,620.5299999999952 +1998-05-20,609.5299999999952 +1998-05-21,648.5299999999952 +1998-05-22,648.5299999999952 +1998-05-26,634.5299999999952 +1998-05-27,652.4499999999953 +1998-05-28,753.9899999999952 +1998-05-29,728.9899999999952 +1998-06-01,467.98999999999523 +1998-06-02,397.38999999999487 +1998-06-03,456.979999999995 +1998-06-04,391.42999999999483 +1998-06-05,376.86999999999443 +1998-06-08,384.5299999999952 +1998-06-09,389.81999999999516 +1998-06-10,324.2899999999945 +1998-06-11,324.06999999999516 +1998-06-12,273.769999999995 +1998-06-15,130.3499999999949 +1998-06-16,143.7899999999945 +1998-06-17,233.10999999999513 +1998-06-18,208.10999999999513 +1998-06-19,282.6099999999951 +1998-06-22,209.60999999999513 +1998-06-23,245.62999999999465 +1998-06-24,350.49999999999454 +1998-06-25,187.13999999999487 +1998-06-26,170.9699999999948 +1998-06-29,116.9699999999948 +1998-06-30,119.13999999999487 +1998-07-01,-33.50000000000546 +1998-07-02,-23.950000000005275 +1998-07-03,66.04999999999472 +1998-07-06,34.19999999999436 +1998-07-07,-11.260000000005675 +1998-07-08,-41.92000000000553 +1998-07-09,-107.18000000000575 +1998-07-10,-97.18000000000575 +1998-07-13,-110.61000000000513 +1998-07-14,97.52999999999429 +1998-07-15,61.68999999999505 +1998-07-16,126.9699999999948 +1998-07-17,106.39999999999418 +1998-07-20,199.19999999999436 +1998-07-21,411.479999999995 +1998-07-22,375.3599999999942 +1998-07-23,254.5399999999945 +1998-07-24,464.80999999999494 +1998-07-27,331.80999999999494 +1998-07-28,231.47999999999502 +1998-07-29,169.5399999999945 +1998-07-30,210.16999999999462 +1998-07-31,5.169999999994616 +1998-08-03,-82.62000000000535 +1998-08-04,-83.23000000000502 +1998-08-05,-114.06000000000495 +1998-08-06,-94.91000000000531 +1998-08-07,-124.91000000000531 +1998-08-10,-152.86000000000513 +1998-08-11,-198.7100000000055 +1998-08-12,-144.3400000000056 +1998-08-13,-139.5900000000056 +1998-08-14,-119.5900000000056 +1998-08-17,-207.5300000000052 +1998-08-18,-243.45000000000528 +1998-08-19,-193.95000000000528 +1998-08-20,-108.95000000000528 +1998-08-21,-163.95000000000528 +1998-08-24,-115.95000000000528 +1998-08-25,-163.1600000000053 +1998-08-26,-134.1600000000053 +1998-08-27,-213.6600000000053 +1998-08-28,-184.1600000000053 +1998-09-01,-112.16000000000531 +1998-09-02,-163.1600000000053 +1998-09-03,-11.160000000005311 +1998-09-04,13.839999999994689 +1998-09-07,47.83999999999469 +1998-09-08,37.83999999999469 +1998-09-09,-49.16000000000531 +1998-09-10,-100.16000000000531 +1998-09-11,-253.1600000000053 +1998-09-14,-197.1600000000053 +1998-09-15,-162.1600000000053 +1998-09-16,-228.6600000000053 +1998-09-17,-244.1600000000053 +1998-09-18,-190.1600000000053 +1998-09-21,-252.1600000000053 +1998-09-22,-192.9100000000053 +1998-09-23,-143.6600000000053 +1998-09-24,-249.6600000000053 +1998-09-25,-190.1600000000053 +1998-09-28,-249.6600000000053 +1998-09-29,-173.6600000000053 +1998-09-30,-265.6600000000053 +1998-10-01,-253.6600000000053 +1998-10-02,-268.6600000000053 +1998-10-05,-419.6600000000053 +1998-10-06,-464.1600000000053 +1998-10-07,-400.1600000000053 +1998-10-08,-470.6600000000053 +1998-10-09,-456.1600000000053 +1998-10-12,-449.1600000000053 +1998-10-13,-500.6600000000053 +1998-10-14,-506.1600000000053 +1998-10-15,-542.1600000000053 +1998-10-16,-361.6600000000053 +1998-10-19,-295.6600000000053 +1998-10-20,-283.6600000000053 +1998-10-21,-344.6600000000053 +1998-10-22,-335.1600000000053 +1998-10-23,-305.1600000000053 +1998-10-26,-418.1600000000053 +1998-10-27,-422.1600000000053 +1998-10-28,-464.6600000000053 +1998-10-29,-410.6600000000053 +1998-10-30,-416.6600000000053 +1998-11-02,-491.6600000000053 +1998-11-03,-487.1600000000053 +1998-11-04,-387.6600000000053 +1998-11-05,-318.1600000000053 +1998-11-06,-282.6600000000053 +1998-11-09,-376.1600000000053 +1998-11-10,-401.7600000000057 +1998-11-11,-402.6600000000053 +1998-11-12,-317.9100000000053 +1998-11-13,-398.6600000000053 +1998-11-16,-374.6600000000053 +1998-11-17,-353.6600000000053 +1998-11-18,-374.1600000000053 +1998-11-19,-329.1600000000053 +1998-11-20,-334.1600000000053 +1998-11-23,-406.6600000000053 +1998-11-24,-428.1600000000053 +1998-11-25,-463.6600000000053 +1998-11-26,-454.1600000000053 +1998-11-27,-362.6600000000053 +1998-11-30,-383.1600000000053 +1998-12-01,-414.9100000000053 +1998-12-02,-460.4100000000053 +1998-12-03,-537.4100000000053 +1998-12-04,-593.6600000000053 +1998-12-07,-632.1600000000053 +1998-12-08,-792.1600000000053 +1998-12-09,-743.1600000000053 +1998-12-10,-748.6600000000053 +1998-12-11,-739.1600000000053 +1998-12-14,-802.1600000000053 +1998-12-15,-714.6600000000053 +1998-12-16,-678.1600000000053 +1998-12-17,-683.6600000000053 +1998-12-18,-724.1600000000053 +1998-12-21,-707.6600000000053 +1998-12-22,-707.6600000000053 +1998-12-23,-728.1600000000053 +1998-12-24,-684.1600000000053 +1998-12-29,-642.6600000000053 +1998-12-30,-488.6600000000053 +1998-12-31,-494.6600000000053 +1999-01-04,-593.6600000000053 +1999-01-05,-658.6600000000053 +1999-01-06,-683.6600000000053 +1999-01-07,-489.1600000000053 +1999-01-08,-153.6600000000053 +1999-01-11,4.3399999999946886 +1999-01-12,-71.16000000000531 +1999-01-13,-218.4100000000053 +1999-01-14,-159.6600000000053 +1999-01-15,-180.6600000000053 +1999-01-18,-253.1600000000053 +1999-01-19,-203.1600000000053 +1999-01-20,-238.6600000000053 +1999-01-21,-269.1600000000053 +1999-01-22,-269.6600000000053 +1999-01-25,-312.1600000000053 +1999-01-26,-327.1600000000053 +1999-01-27,-322.9100000000053 +1999-01-28,-354.6600000000053 +1999-01-29,-366.4100000000053 +1999-02-01,-367.4100000000053 +1999-02-02,-265.4100000000053 +1999-02-03,-100.41000000000531 +1999-02-04,59.58999999999469 +1999-02-05,73.08999999999469 +1999-02-08,185.5899999999947 +1999-02-09,93.58999999999469 +1999-02-10,67.58999999999469 +1999-02-11,-8.410000000005311 +1999-02-12,-23.91000000000531 +1999-02-15,-80.41000000000531 +1999-02-16,-166.9100000000053 +1999-02-17,-101.91000000000531 +1999-02-18,2.5899999999946886 +1999-02-19,148.5899999999947 +1999-02-22,92.08999999999469 +1999-02-23,241.5899999999947 +1999-02-24,296.3399999999947 +1999-02-25,414.3399999999947 +1999-02-26,252.5899999999947 +1999-03-01,213.0899999999947 +1999-03-02,257.5899999999947 +1999-03-03,302.0899999999947 +1999-03-04,340.5899999999947 +1999-03-05,309.5899999999947 +1999-03-08,312.0899999999947 +1999-03-09,225.5899999999947 +1999-03-10,330.0899999999947 +1999-03-11,308.0899999999947 +1999-03-12,336.5899999999947 +1999-03-15,543.0899999999947 +1999-03-16,532.0899999999947 +1999-03-17,521.5899999999947 +1999-03-18,496.5899999999947 +1999-03-19,496.5899999999947 +1999-03-22,529.5899999999947 +1999-03-23,528.5899999999947 +1999-03-24,442.0899999999947 +1999-03-25,480.5899999999947 +1999-03-26,490.5899999999947 +1999-03-29,345.5899999999947 +1999-03-30,168.5899999999947 +1999-03-31,126.58999999999469 +1999-04-01,204.0899999999947 +1999-04-02,204.0899999999947 +1999-04-05,204.0899999999947 +1999-04-06,229.8399999999947 +1999-04-07,290.0899999999947 +1999-04-08,325.5899999999947 +1999-04-09,260.0899999999947 +1999-04-12,277.5899999999947 +1999-04-13,432.0899999999947 +1999-04-14,356.0899999999947 +1999-04-15,450.5899999999947 +1999-04-16,574.5899999999947 +1999-04-19,605.5899999999947 +1999-04-20,514.5899999999947 +1999-04-21,407.5899999999947 +1999-04-22,457.0899999999947 +1999-04-23,496.5899999999947 +1999-04-26,499.3399999999947 +1999-04-27,573.5899999999947 +1999-04-28,718.5899999999947 +1999-04-29,788.5899999999947 +1999-04-30,787.0899999999947 +1999-05-03,847.0899999999947 +1999-05-04,740.5899999999947 +1999-05-05,749.5899999999947 +1999-05-06,843.5899999999947 +1999-05-07,798.5899999999947 +1999-05-10,766.0899999999947 +1999-05-11,820.3399999999947 +1999-05-12,830.0899999999947 +1999-05-13,825.0899999999947 +1999-05-14,831.5899999999947 +1999-05-17,738.0899999999947 +1999-05-18,761.5899999999947 +1999-05-19,726.0899999999947 +1999-05-20,685.0899999999947 +1999-05-21,680.0899999999947 +1999-05-24,707.0899999999947 +1999-05-25,685.5899999999947 +1999-05-26,675.0899999999947 +1999-05-27,248.5899999999947 +1999-05-28,-102.91000000000531 +1999-06-01,112.58999999999469 +1999-06-02,92.08999999999469 +1999-06-03,116.08999999999469 +1999-06-04,151.0899999999947 +1999-06-07,162.5899999999947 +1999-06-08,367.5899999999947 +1999-06-09,357.0899999999947 +1999-06-10,465.5899999999947 +1999-06-11,490.5899999999947 +1999-06-14,592.5899999999947 +1999-06-15,381.5899999999947 +1999-06-16,410.8399999999947 +1999-06-17,570.0899999999947 +1999-06-18,580.0899999999947 +1999-06-21,672.0899999999947 +1999-06-22,756.0899999999947 +1999-06-23,719.5899999999947 +1999-06-24,764.0899999999947 +1999-06-25,839.0899999999947 +1999-06-28,827.0899999999947 +1999-06-29,755.0899999999947 +1999-06-30,798.0899999999947 +1999-07-01,757.5899999999947 +1999-07-02,713.0899999999947 +1999-07-05,630.0899999999947 +1999-07-06,769.0899999999947 +1999-07-07,935.0899999999947 +1999-07-08,1100.0899999999947 +1999-07-09,1097.0899999999947 +1999-07-12,1088.5899999999947 +1999-07-13,1043.0899999999947 +1999-07-14,1097.5899999999947 +1999-07-15,1127.5899999999947 +1999-07-16,1177.5899999999947 +1999-07-19,1088.5899999999947 +1999-07-20,989.0899999999947 +1999-07-21,852.0899999999947 +1999-07-22,780.5899999999947 +1999-07-23,1017.0899999999947 +1999-07-26,999.0899999999947 +1999-07-27,988.0899999999947 +1999-07-28,964.5899999999947 +1999-07-29,1085.0899999999947 +1999-07-30,1288.0899999999947 +1999-08-02,1188.0899999999947 +1999-08-03,1288.0899999999947 +1999-08-04,1412.0899999999947 +1999-08-05,1423.0899999999947 +1999-08-06,1588.0899999999947 +1999-08-09,1693.0899999999947 +1999-08-10,1593.0899999999947 +1999-08-11,1748.0899999999947 +1999-08-12,1798.0899999999947 +1999-08-13,1749.0899999999947 +1999-08-16,1788.0899999999947 +1999-08-17,1753.0899999999947 +1999-08-18,1771.0899999999947 +1999-08-19,1768.0899999999947 +1999-08-20,1748.0899999999947 +1999-08-23,1716.0899999999947 +1999-08-24,1880.0899999999947 +1999-08-25,1876.0899999999947 +1999-08-26,1841.0899999999947 +1999-08-27,1919.0899999999947 +1999-08-30,1919.0899999999947 +1999-08-31,2066.0899999999947 +1999-09-01,2062.0899999999947 +1999-09-02,2183.0899999999947 +1999-09-03,2275.0899999999947 +1999-09-06,2365.0899999999947 +1999-09-07,2565.0899999999947 +1999-09-08,2480.0899999999947 +1999-09-09,2475.0899999999947 +1999-09-10,2340.0899999999947 +1999-09-13,2335.0899999999947 +1999-09-14,2273.0899999999947 +1999-09-15,2158.0899999999947 +1999-09-16,2224.0899999999947 +1999-09-17,2468.0899999999947 +1999-09-20,2337.0899999999947 +1999-09-21,2274.0899999999947 +1999-09-22,2243.0899999999947 +1999-09-23,2173.0899999999947 +1999-09-24,2117.0899999999947 +1999-09-27,2065.0899999999947 +1999-09-28,2288.0899999999947 +1999-09-29,2255.0899999999947 +1999-09-30,2432.0899999999947 +1999-10-01,2307.0899999999947 +1999-10-04,2258.0899999999947 +1999-10-05,2291.0899999999947 +1999-10-06,2236.0899999999947 +1999-10-07,2216.0899999999947 +1999-10-08,1956.0899999999947 +1999-10-11,2014.0899999999947 +1999-10-12,2292.0899999999947 +1999-10-13,2401.0899999999947 +1999-10-14,2554.0899999999947 +1999-10-15,2618.0899999999947 +1999-10-18,2639.0899999999947 +1999-10-19,2853.0899999999947 +1999-10-20,2826.0899999999947 +1999-10-21,2784.0899999999947 +1999-10-22,2874.0899999999947 +1999-10-25,2896.0899999999947 +1999-10-26,2869.0899999999947 +1999-10-27,2789.0899999999947 +1999-10-28,3000.0899999999947 +1999-10-29,3073.0899999999947 +1999-11-01,3038.0899999999947 +1999-11-02,3080.0899999999947 +1999-11-03,3289.0899999999947 +1999-11-04,3259.5899999999947 +1999-11-05,3136.0899999999947 +1999-11-08,3179.0899999999947 +1999-11-09,3349.0899999999947 +1999-11-10,3276.0899999999947 +1999-11-11,3178.0899999999947 +1999-11-12,2944.0899999999947 +1999-11-15,3136.0899999999947 +1999-11-16,3149.0899999999947 +1999-11-17,3027.0899999999947 +1999-11-18,3036.0899999999947 +1999-11-19,3073.0899999999947 +1999-11-22,3072.0899999999947 +1999-11-23,3102.0899999999947 +1999-11-24,3194.0899999999947 +1999-11-25,3139.0899999999947 +1999-11-26,3168.0899999999947 +1999-11-29,3171.0899999999947 +1999-11-30,3213.0899999999947 +1999-12-01,3021.0899999999947 +1999-12-02,3104.0899999999947 +1999-12-03,3341.0899999999947 +1999-12-06,3405.0899999999947 +1999-12-07,3118.0899999999947 +1999-12-08,3168.0899999999947 +1999-12-09,3223.0899999999947 +1999-12-10,3153.0899999999947 +1999-12-13,3118.0899999999947 +1999-12-14,3146.0899999999947 +1999-12-15,3319.0899999999947 +1999-12-16,3384.0899999999947 +1999-12-17,3364.0899999999947 +1999-12-20,3309.0899999999947 +1999-12-21,3255.0899999999947 +1999-12-22,3454.0899999999947 +1999-12-23,3452.0899999999947 +1999-12-24,3581.0899999999947 +1999-12-27,3581.889999999994 +1999-12-28,3581.889999999994 +1999-12-29,3551.0899999999947 +1999-12-30,3626.0899999999947 +1999-12-31,3635.889999999994 +2000-01-03,3635.889999999994 +2000-01-04,3459.889999999994 +2000-01-05,3455.889999999994 +2000-01-06,3428.889999999994 +2000-01-07,3358.889999999994 +2000-01-10,3319.889999999994 +2000-01-11,3244.889999999994 +2000-01-12,3384.889999999994 +2000-01-13,3300.889999999994 +2000-01-14,3318.889999999994 +2000-01-17,3328.889999999994 +2000-01-18,3418.889999999994 +2000-01-19,3545.889999999994 +2000-01-20,3513.889999999994 +2000-01-21,3646.889999999994 +2000-01-24,3598.889999999994 +2000-01-25,3600.889999999994 +2000-01-26,3555.889999999994 +2000-01-27,3655.889999999994 +2000-01-28,3785.889999999994 +2000-01-31,3905.889999999994 +2000-02-01,3942.889999999994 +2000-02-02,4050.889999999994 +2000-02-03,4105.889999999994 +2000-02-04,4200.889999999994 +2000-02-07,4345.889999999994 +2000-02-08,4195.889999999994 +2000-02-09,4380.889999999994 +2000-02-10,4770.889999999994 +2000-02-11,4950.889999999994 +2000-02-14,4898.889999999994 +2000-02-15,4845.889999999994 +2000-02-16,4877.889999999994 +2000-02-17,5095.889999999994 +2000-02-18,5030.889999999994 +2000-02-21,5140.889999999994 +2000-02-22,5340.889999999994 +2000-02-23,5325.889999999994 +2000-02-24,5220.889999999994 +2000-02-25,5225.889999999994 +2000-02-28,4660.889999999994 +2000-02-29,4885.889999999994 +2000-03-01,5590.889999999994 +2000-03-02,5370.889999999994 +2000-03-03,5345.889999999994 +2000-03-06,5495.889999999994 +2000-03-07,5485.889999999994 +2000-03-08,5455.889999999994 +2000-03-09,5620.889999999994 +2000-03-10,5630.889999999994 +2000-03-13,5320.889999999994 +2000-03-14,5121.889999999994 +2000-03-15,5170.889999999994 +2000-03-16,5250.889999999994 +2000-03-17,5455.889999999994 +2000-03-20,5570.889999999994 +2000-03-21,5340.889999999994 +2000-03-22,5340.889999999994 +2000-03-23,5465.889999999994 +2000-03-24,5407.889999999994 +2000-03-27,5365.889999999994 +2000-03-28,5305.889999999994 +2000-03-29,5280.889999999994 +2000-03-30,5332.889999999994 +2000-03-31,5300.889999999994 +2000-04-03,5150.889999999994 +2000-04-04,5070.889999999994 +2000-04-05,5105.889999999994 +2000-04-06,5005.889999999994 +2000-04-07,4480.889999999994 +2000-04-10,4715.889999999994 +2000-04-11,5115.889999999994 +2000-04-12,5065.889999999994 +2000-04-13,5095.889999999994 +2000-04-14,4800.889999999994 +2000-04-17,4865.889999999994 +2000-04-18,4910.889999999994 +2000-04-19,4845.889999999994 +2000-04-20,4815.889999999994 +2000-04-21,4815.889999999994 +2000-04-24,4815.889999999994 +2000-04-25,4790.889999999994 +2000-04-26,5286.889999999994 +2000-04-27,5180.889999999994 +2000-04-28,5295.889999999994 +2000-05-01,5305.889999999994 +2000-05-02,5320.889999999994 +2000-05-03,5215.889999999994 +2000-05-04,5125.889999999994 +2000-05-05,5215.889999999994 +2000-05-08,5175.889999999994 +2000-05-09,5250.889999999994 +2000-05-10,5295.889999999994 +2000-05-11,5220.889999999994 +2000-05-12,5410.889999999994 +2000-05-15,5550.889999999994 +2000-05-16,5730.889999999994 +2000-05-17,5710.889999999994 +2000-05-18,5800.889999999994 +2000-05-19,5765.889999999994 +2000-05-22,5718.889999999994 +2000-05-23,5740.889999999994 +2000-05-24,5810.889999999994 +2000-05-25,5730.889999999994 +2000-05-26,5585.889999999994 +2000-05-29,5708.389999999994 +2000-05-30,4495.889999999994 +2000-05-31,4435.889999999994 +2000-06-01,4630.889999999994 +2000-06-02,4660.889999999994 +2000-06-05,4495.889999999994 +2000-06-06,4398.889999999994 +2000-06-07,3820.889999999994 +2000-06-08,3995.889999999994 +2000-06-09,3835.889999999994 +2000-06-12,3470.889999999994 +2000-06-13,3695.889999999994 +2000-06-14,3565.889999999994 +2000-06-15,3795.889999999994 +2000-06-16,3485.889999999994 +2000-06-19,3600.889999999994 +2000-06-20,3430.889999999994 +2000-06-21,3270.889999999994 +2000-06-22,3485.889999999994 +2000-06-23,3240.889999999994 +2000-06-26,3357.889999999994 +2000-06-27,3400.889999999994 +2000-06-28,3498.889999999994 +2000-06-29,3600.889999999994 +2000-06-30,3710.889999999994 +2000-07-03,3720.889999999994 +2000-07-04,3645.889999999994 +2000-07-05,3820.889999999994 +2000-07-06,3820.889999999994 +2000-07-07,3845.889999999994 +2000-07-10,3925.889999999994 +2000-07-11,4030.889999999994 +2000-07-12,3980.889999999994 +2000-07-13,3973.889999999994 +2000-07-14,3672.389999999994 +2000-07-17,3605.889999999994 +2000-07-18,3750.889999999994 +2000-07-19,3850.889999999994 +2000-07-20,3800.889999999994 +2000-07-21,3720.889999999994 +2000-07-24,3850.889999999994 +2000-07-25,3780.889999999994 +2000-07-26,3440.889999999994 +2000-07-27,3490.889999999994 +2000-07-28,3310.889999999994 +2000-07-31,3435.889999999994 +2000-08-01,3255.889999999994 +2000-08-02,3255.889999999994 +2000-08-03,3137.889999999994 +2000-08-04,3087.889999999994 +2000-08-07,3100.889999999994 +2000-08-08,3150.889999999994 +2000-08-09,3080.889999999994 +2000-08-10,3195.889999999994 +2000-08-11,3325.889999999994 +2000-08-14,3430.889999999994 +2000-08-15,3565.889999999994 +2000-08-16,3568.889999999994 +2000-08-17,3570.889999999994 +2000-08-18,3625.889999999994 +2000-08-21,3570.889999999994 +2000-08-22,3980.889999999994 +2000-08-23,4115.889999999994 +2000-08-24,4105.889999999994 +2000-08-25,4205.889999999994 +2000-08-28,4205.889999999994 +2000-08-29,4345.889999999994 +2000-08-30,4400.889999999994 +2000-08-31,4300.889999999994 +2000-09-01,4135.889999999994 +2000-09-04,4040.889999999994 +2000-09-05,4195.889999999994 +2000-09-06,4080.889999999994 +2000-09-07,4125.889999999994 +2000-09-08,4395.889999999994 +2000-09-11,4390.889999999994 +2000-09-12,4455.889999999994 +2000-09-13,4375.889999999994 +2000-09-14,4350.889999999994 +2000-09-15,4340.889999999994 +2000-09-18,4300.889999999994 +2000-09-19,4110.889999999994 +2000-09-20,4165.889999999994 +2000-09-21,4245.889999999994 +2000-09-22,4410.889999999994 +2000-09-25,4470.889999999994 +2000-09-26,4488.889999999994 +2000-09-27,4415.889999999994 +2000-09-28,4255.889999999994 +2000-09-29,4200.889999999994 +2000-10-02,3900.889999999994 +2000-10-03,4015.889999999994 +2000-10-04,3840.889999999994 +2000-10-05,3900.889999999994 +2000-10-06,3760.889999999994 +2000-10-09,3590.889999999994 +2000-10-10,3685.889999999994 +2000-10-11,3490.889999999994 +2000-10-12,3435.889999999994 +2000-10-13,3480.889999999994 +2000-10-16,3005.889999999994 +2000-10-17,2895.889999999994 +2000-10-18,2890.889999999994 +2000-10-19,2974.889999999994 +2000-10-20,3035.889999999994 +2000-10-23,3000.889999999994 +2000-10-24,3020.889999999994 +2000-10-25,2940.889999999994 +2000-10-26,2640.889999999994 +2000-10-27,2830.889999999994 +2000-10-30,2860.889999999994 +2000-10-31,3030.889999999994 +2000-11-01,3060.889999999994 +2000-11-02,3245.889999999994 +2000-11-03,3270.889999999994 +2000-11-06,3110.889999999994 +2000-11-07,3240.889999999994 +2000-11-08,3337.889999999994 +2000-11-09,3305.889999999994 +2000-11-10,3235.889999999994 +2000-11-13,2920.889999999994 +2000-11-14,3245.889999999994 +2000-11-15,3070.889999999994 +2000-11-16,2910.889999999994 +2000-11-17,3030.889999999994 +2000-11-20,3025.889999999994 +2000-11-21,3140.889999999994 +2000-11-22,3075.889999999994 +2000-11-23,3038.889999999994 +2000-11-24,3150.889999999994 +2000-11-27,3415.889999999994 +2000-11-28,3360.889999999994 +2000-11-29,3295.889999999994 +2000-11-30,3305.889999999994 +2000-12-01,3367.889999999994 +2000-12-04,3370.889999999994 +2000-12-05,3430.889999999994 +2000-12-06,3440.889999999994 +2000-12-07,3550.889999999994 +2000-12-08,3515.889999999994 +2000-12-11,3395.889999999994 +2000-12-12,3359.889999999994 +2000-12-13,3090.889999999994 +2000-12-14,3140.889999999994 +2000-12-15,3145.889999999994 +2000-12-18,3085.889999999994 +2000-12-19,3100.889999999994 +2000-12-20,3158.889999999994 +2000-12-21,3210.889999999994 +2000-12-22,3155.889999999994 +2000-12-27,3010.889999999994 +2000-12-28,3015.889999999994 +2000-12-29,3045.889999999994 +2001-01-02,2905.889999999994 +2001-01-03,2380.889999999994 +2001-01-04,2592.889999999994 +2001-01-05,2615.889999999994 +2001-01-08,2710.889999999994 +2001-01-09,2810.889999999994 +2001-01-10,2935.889999999994 +2001-01-11,2935.889999999994 +2001-01-12,3300.889999999994 +2001-01-15,3165.889999999994 +2001-01-16,3015.889999999994 +2001-01-17,3240.889999999994 +2001-01-18,3220.889999999994 +2001-01-19,3113.889999999994 +2001-01-22,3120.889999999994 +2001-01-23,2986.889999999994 +2001-01-24,3050.889999999994 +2001-01-25,3050.889999999994 +2001-01-26,2820.889999999994 +2001-01-29,2845.889999999994 +2001-01-30,2990.889999999994 +2001-01-31,3085.889999999994 +2001-02-01,2920.889999999994 +2001-02-02,2985.889999999994 +2001-02-05,2935.889999999994 +2001-02-06,2970.889999999994 +2001-02-07,3005.889999999994 +2001-02-08,2985.889999999994 +2001-02-09,2635.889999999994 +2001-02-12,2740.889999999994 +2001-02-13,2820.889999999994 +2001-02-14,2675.889999999994 +2001-02-15,2610.889999999994 +2001-02-16,2645.889999999994 +2001-02-19,2490.889999999994 +2001-02-20,2620.889999999994 +2001-02-21,2560.889999999994 +2001-02-22,2450.889999999994 +2001-02-23,2500.889999999994 +2001-02-26,2675.889999999994 +2001-02-27,2670.889999999994 +2001-02-28,2725.889999999994 +2001-03-01,2760.889999999994 +2001-03-02,2690.889999999994 +2001-03-05,2615.889999999994 +2001-03-06,2575.889999999994 +2001-03-07,2480.889999999994 +2001-03-08,2345.889999999994 +2001-03-09,2515.889999999994 +2001-03-12,2545.889999999994 +2001-03-13,2545.889999999994 +2001-03-14,2450.889999999994 +2001-03-15,2415.889999999994 +2001-03-16,2315.889999999994 +2001-03-19,2450.889999999994 +2001-03-20,2485.889999999994 +2001-03-21,2615.889999999994 +2001-03-22,2610.889999999994 +2001-03-23,2515.889999999994 +2001-03-26,2265.889999999994 +2001-03-27,2405.889999999994 +2001-03-28,2305.889999999994 +2001-03-29,2310.889999999994 +2001-03-30,2200.889999999994 +2001-04-02,2370.889999999994 +2001-04-03,2345.889999999994 +2001-04-04,2405.889999999994 +2001-04-05,2530.889999999994 +2001-04-06,2534.389999999994 +2001-04-09,2690.889999999994 +2001-04-10,2750.889999999994 +2001-04-11,2700.889999999994 +2001-04-12,2805.889999999994 +2001-04-17,2890.889999999994 +2001-04-18,2810.889999999994 +2001-04-19,2827.889999999994 +2001-04-20,2887.889999999994 +2001-04-23,2810.889999999994 +2001-04-24,2740.889999999994 +2001-04-25,2945.889999999994 +2001-04-26,2913.889999999994 +2001-04-27,2945.889999999994 +2001-04-30,2950.889999999994 +2001-05-01,2985.889999999994 +2001-05-02,3080.889999999994 +2001-05-03,3190.889999999994 +2001-05-04,3115.889999999994 +2001-05-08,3083.889999999994 +2001-05-09,3160.889999999994 +2001-05-10,3320.889999999994 +2001-05-11,3815.889999999994 +2001-05-14,3655.889999999994 +2001-05-15,3825.889999999994 +2001-05-16,3885.889999999994 +2001-05-17,3860.889999999994 +2001-05-18,3770.889999999994 +2001-05-21,3772.889999999994 +2001-05-22,3706.889999999994 +2001-05-23,3700.889999999994 +2001-05-24,3675.889999999994 +2001-05-25,3785.889999999994 +2001-05-29,3680.889999999994 +2001-05-30,3610.889999999994 +2001-05-31,3540.889999999994 +2001-06-01,3498.889999999994 +2001-06-04,3550.889999999994 +2001-06-05,3705.889999999994 +2001-06-06,3705.889999999994 +2001-06-07,3530.889999999994 +2001-06-08,3500.889999999994 +2001-06-11,3475.889999999994 +2001-06-12,3410.889999999994 +2001-06-13,3310.889999999994 +2001-06-14,3335.889999999994 +2001-06-15,3223.889999999994 +2001-06-18,3060.889999999994 +2001-06-19,3105.889999999994 +2001-06-20,2872.889999999994 +2001-06-21,2851.889999999994 +2001-06-22,2804.389999999994 +2001-06-25,2866.389999999994 +2001-06-26,2885.889999999994 +2001-06-27,2840.889999999994 +2001-06-28,2691.889999999994 +2001-06-29,2595.889999999994 +2001-07-02,2598.889999999994 +2001-07-03,2568.889999999994 +2001-07-04,2583.889999999994 +2001-07-05,2533.889999999994 +2001-07-06,2598.889999999994 +2001-07-09,2514.439999999994 +2001-07-10,2578.889999999994 +2001-07-11,2608.889999999994 +2001-07-12,2598.889999999994 +2001-07-13,2490.889999999994 +2001-07-16,2453.889999999994 +2001-07-17,2583.889999999994 +2001-07-18,2606.889999999994 +2001-07-19,2538.889999999994 +2001-07-20,2520.889999999994 +2001-07-23,2438.889999999994 +2001-07-24,2371.889999999994 +2001-07-25,2228.889999999994 +2001-07-26,2276.889999999994 +2001-07-27,2363.889999999994 +2001-07-30,2299.889999999994 +2001-07-31,2232.889999999994 +2001-08-01,2188.889999999994 +2001-08-02,2228.889999999994 +2001-08-03,2218.889999999994 +2001-08-06,2163.889999999994 +2001-08-07,2083.889999999994 +2001-08-08,1837.889999999994 +2001-08-09,1863.889999999994 +2001-08-10,1838.889999999994 +2001-08-13,1893.889999999994 +2001-08-14,1971.889999999994 +2001-08-15,2081.889999999994 +2001-08-16,2083.889999999994 +2001-08-17,2351.889999999994 +2001-08-20,2271.889999999994 +2001-08-21,2213.889999999994 +2001-08-22,2257.889999999994 +2001-08-23,2221.889999999994 +2001-08-24,2243.889999999994 +2001-08-28,2223.889999999994 +2001-08-29,2202.889999999994 +2001-08-30,2060.889999999994 +2001-08-31,2024.889999999994 +2001-09-03,1894.889999999994 +2001-09-04,1915.889999999994 +2001-09-05,1745.889999999994 +2001-09-06,1680.889999999994 +2001-09-07,1659.889999999994 +2001-09-10,1667.889999999994 +2001-09-11,1894.889999999994 +2001-09-12,1760.889999999994 +2001-09-13,1700.889999999994 +2001-09-14,1849.889999999994 +2001-09-17,1669.389999999994 +2001-09-18,1686.889999999994 +2001-09-19,1480.889999999994 +2001-09-20,1424.889999999994 +2001-09-21,1463.889999999994 +2001-09-24,1436.389999999994 +2001-09-25,1436.389999999994 +2001-09-26,1475.889999999994 +2001-09-27,1475.889999999994 +2001-09-28,1390.889999999994 +2001-10-01,1464.889999999994 +2001-10-02,1448.889999999994 +2001-10-03,1479.889999999994 +2001-10-04,1403.889999999994 +2001-10-05,1363.889999999994 +2001-10-08,1632.889999999994 +2001-10-09,1693.889999999994 +2001-10-10,1742.889999999994 +2001-10-11,1787.889999999994 +2001-10-12,1960.389999999994 +2001-10-15,1796.889999999994 +2001-10-16,1647.389999999994 +2001-10-17,1627.389999999994 +2001-10-18,1352.889999999994 +2001-10-19,1125.889999999994 +2001-10-22,1075.889999999994 +2001-10-23,1138.889999999994 +2001-10-24,976.889999999994 +2001-10-25,1048.889999999994 +2001-10-26,1088.889999999994 +2001-10-29,1097.889999999994 +2001-10-30,1009.889999999994 +2001-10-31,994.889999999994 +2001-11-01,1064.889999999994 +2001-11-02,889.889999999994 +2001-11-05,1099.389999999994 +2001-11-06,1068.889999999994 +2001-11-07,1078.889999999994 +2001-11-08,1158.889999999994 +2001-11-09,1430.889999999994 +2001-11-12,2032.889999999994 +2001-11-13,2569.889999999994 +2001-11-14,2034.889999999994 +2001-11-15,1894.889999999994 +2001-11-16,2014.889999999994 +2001-11-19,1954.889999999994 +2001-11-20,1884.889999999994 +2001-11-21,1775.889999999994 +2001-11-22,1695.889999999994 +2001-11-23,1710.889999999994 +2001-11-26,1914.889999999994 +2001-11-27,1994.889999999994 +2001-11-28,1779.889999999994 +2001-11-29,1866.889999999994 +2001-11-30,1796.889999999994 +2001-12-03,1936.889999999994 +2001-12-04,1851.889999999994 +2001-12-05,1863.889999999994 +2001-12-06,1798.889999999994 +2001-12-07,1671.889999999994 +2001-12-10,1501.889999999994 +2001-12-11,1536.889999999994 +2001-12-12,1401.889999999994 +2001-12-13,1411.889999999994 +2001-12-14,1501.889999999994 +2001-12-17,1546.889999999994 +2001-12-18,2026.889999999994 +2001-12-19,2001.889999999994 +2001-12-20,2091.889999999994 +2001-12-21,2131.889999999994 +2001-12-27,2071.889999999994 +2001-12-28,2159.889999999994 +2002-01-02,2121.889999999994 +2002-01-03,2116.889999999994 +2002-01-04,2331.889999999994 +2002-01-07,2711.889999999994 +2002-01-08,2656.889999999994 +2002-01-09,2672.889999999994 +2002-01-10,2411.889999999994 +2002-01-11,2541.889999999994 +2002-01-14,2611.889999999994 +2002-01-15,2451.889999999994 +2002-01-16,2591.889999999994 +2002-01-17,2341.889999999994 +2002-01-18,2316.889999999994 +2002-01-21,2241.889999999994 +2002-01-22,2381.889999999994 +2002-01-23,2531.889999999994 +2002-01-24,2636.889999999994 +2002-01-25,2551.889999999994 +2002-01-28,2416.889999999994 +2002-01-29,2516.889999999994 +2002-01-30,2581.889999999994 +2002-01-31,2476.889999999994 +2002-02-01,2579.889999999994 +2002-02-04,2641.889999999994 +2002-02-05,2806.889999999994 +2002-02-06,2711.889999999994 +2002-02-07,2536.889999999994 +2002-02-08,2666.889999999994 +2002-02-11,2576.889999999994 +2002-02-12,2604.889999999994 +2002-02-13,2628.889999999994 +2002-02-14,2674.889999999994 +2002-02-15,2661.889999999994 +2002-02-18,2457.889999999994 +2002-02-19,2401.889999999994 +2002-02-20,2606.889999999994 +2002-02-21,2646.889999999994 +2002-02-22,2496.889999999994 +2002-02-25,2511.889999999994 +2002-02-26,2618.889999999994 +2002-02-27,2748.889999999994 +2002-02-28,2636.889999999994 +2002-03-01,2776.889999999994 +2002-03-04,3036.889999999994 +2002-03-05,2969.889999999994 +2002-03-06,2976.889999999994 +2002-03-07,3126.889999999994 +2002-03-08,3106.889999999994 +2002-03-11,3126.889999999994 +2002-03-12,3071.889999999994 +2002-03-13,2993.889999999994 +2002-03-14,3251.889999999994 +2002-03-15,3381.889999999994 +2002-03-18,3263.889999999994 +2002-03-19,3307.889999999994 +2002-03-20,3546.889999999994 +2002-03-21,3359.889999999994 +2002-03-22,3206.889999999994 +2002-03-25,3260.889999999994 +2002-03-26,3294.889999999994 +2002-03-27,3316.889999999994 +2002-03-28,3336.889999999994 +2002-04-02,3459.889999999994 +2002-04-03,3400.889999999994 +2002-04-04,3474.889999999994 +2002-04-05,3367.889999999994 +2002-04-08,3292.889999999994 +2002-04-09,3467.889999999994 +2002-04-10,3397.889999999994 +2002-04-11,3442.889999999994 +2002-04-12,3484.889999999994 +2002-04-15,3707.889999999994 +2002-04-16,3817.889999999994 +2002-04-17,3802.889999999994 +2002-04-18,3593.889999999994 +2002-04-19,3696.889999999994 +2002-04-22,3806.889999999994 +2002-04-23,3716.889999999994 +2002-04-24,3786.889999999994 +2002-04-25,3740.889999999994 +2002-04-26,3780.889999999994 +2002-04-29,3700.889999999994 +2002-04-30,3668.889999999994 +2002-05-01,3530.889999999994 +2002-05-02,3551.889999999994 +2002-05-03,3501.889999999994 +2002-05-07,3511.889999999994 +2002-05-08,3623.889999999994 +2002-05-09,3654.889999999994 +2002-05-10,3717.889999999994 +2002-05-13,3580.889999999994 +2002-05-14,3545.889999999994 +2002-05-15,3493.889999999994 +2002-05-16,3545.889999999994 +2002-05-17,3382.889999999994 +2002-05-20,3219.889999999994 +2002-05-21,3087.889999999994 +2002-05-22,3232.889999999994 +2002-05-23,3258.889999999994 +2002-05-24,3268.889999999994 +2002-05-27,3228.889999999994 +2002-05-28,3358.889999999994 +2002-05-29,3348.889999999994 +2002-05-30,3247.889999999994 +2002-05-31,3533.889999999994 +2002-06-05,3679.889999999994 +2002-06-06,3734.889999999994 +2002-06-07,3711.889999999994 +2002-06-10,3706.889999999994 +2002-06-11,3616.889999999994 +2002-06-12,3666.889999999994 +2002-06-13,3666.889999999994 +2002-06-14,3912.389999999994 +2002-06-17,4036.889999999994 +2002-06-18,4120.889999999994 +2002-06-19,3974.889999999994 +2002-06-20,3858.889999999994 +2002-06-21,3890.889999999994 +2002-06-24,3719.889999999994 +2002-06-25,3844.889999999994 +2002-06-26,3724.889999999994 +2002-06-27,3682.889999999994 +2002-06-28,3786.889999999994 +2002-07-01,3900.889999999994 +2002-07-02,3792.889999999994 +2002-07-03,3751.889999999994 +2002-07-04,3700.889999999994 +2002-07-05,3850.889999999994 +2002-07-08,3956.889999999994 +2002-07-09,3972.889999999994 +2002-07-10,4070.889999999994 +2002-07-11,4199.889999999994 +2002-07-12,4328.889999999994 +2002-07-15,4316.889999999994 +2002-07-16,4092.889999999994 +2002-07-17,4083.389999999994 +2002-07-18,4142.889999999994 +2002-07-19,4034.889999999994 +2002-07-22,3771.889999999994 +2002-07-23,3371.889999999994 +2002-07-24,3317.889999999994 +2002-07-25,3298.889999999994 +2002-07-26,3206.889999999994 +2002-07-29,3270.889999999994 +2002-07-30,3380.889999999994 +2002-07-31,3183.889999999994 +2002-08-01,3348.889999999994 +2002-08-02,3277.889999999994 +2002-08-05,3101.889999999994 +2002-08-06,3191.889999999994 +2002-08-07,3324.889999999994 +2002-08-08,3395.889999999994 +2002-08-09,3443.889999999994 +2002-08-12,3390.889999999994 +2002-08-13,3344.889999999994 +2002-08-14,3259.889999999994 +2002-08-15,3499.889999999994 +2002-08-16,3402.889999999994 +2002-08-19,3300.889999999994 +2002-08-20,3398.889999999994 +2002-08-21,3428.889999999994 +2002-08-22,3524.889999999994 +2002-08-23,3398.889999999994 +2002-08-27,3528.389999999994 +2002-08-28,3535.889999999994 +2002-08-29,3428.889999999994 +2002-08-30,3279.889999999994 +2002-09-02,3279.889999999994 +2002-09-03,3349.889999999994 +2002-09-04,3361.889999999994 +2002-09-05,3341.889999999994 +2002-09-06,3312.889999999994 +2002-09-09,3312.889999999994 +2002-09-10,3583.889999999994 +2002-09-11,3695.889999999994 +2002-09-12,3658.889999999994 +2002-09-13,3527.889999999994 +2002-09-16,3203.889999999994 +2002-09-17,3277.889999999994 +2002-09-18,3232.889999999994 +2002-09-19,3212.889999999994 +2002-09-20,3262.889999999994 +2002-09-23,3031.889999999994 +2002-09-24,2988.889999999994 +2002-09-25,3042.889999999994 +2002-09-26,3076.889999999994 +2002-09-27,3105.889999999994 +2002-09-30,3015.889999999994 +2002-10-01,3020.889999999994 +2002-10-02,3243.889999999994 +2002-10-03,3285.889999999994 +2002-10-04,3201.889999999994 +2002-10-07,3135.889999999994 +2002-10-08,3167.889999999994 +2002-10-09,3079.889999999994 +2002-10-10,3108.889999999994 +2002-10-11,3108.889999999994 +2002-10-14,2998.889999999994 +2002-10-15,3220.889999999994 +2002-10-16,3430.889999999994 +2002-10-17,3553.889999999994 +2002-10-18,3453.889999999994 +2002-10-21,3613.889999999994 +2002-10-22,3583.889999999994 +2002-10-23,3618.889999999994 +2002-10-24,3838.889999999994 +2002-10-25,3813.889999999994 +2002-10-28,3902.889999999994 +2002-10-29,3773.889999999994 +2002-10-30,3823.889999999994 +2002-10-31,4123.889999999994 +2002-11-01,4076.889999999994 +2002-11-04,3918.889999999994 +2002-11-05,3903.889999999994 +2002-11-06,4168.889999999994 +2002-11-07,3993.889999999994 +2002-11-08,4038.889999999994 +2002-11-11,4099.889999999994 +2002-11-12,3947.889999999994 +2002-11-13,3942.889999999994 +2002-11-14,3860.889999999994 +2002-11-15,3786.889999999994 +2002-11-18,3826.889999999994 +2002-11-19,3784.889999999994 +2002-11-20,4061.889999999994 +2002-11-21,4096.889999999994 +2002-11-22,4051.889999999994 +2002-11-25,4023.889999999994 +2002-11-26,4046.889999999994 +2002-11-27,4186.889999999994 +2002-11-28,4076.889999999994 +2002-11-29,4166.889999999994 +2002-12-02,4214.889999999994 +2002-12-03,4141.889999999994 +2002-12-04,4106.889999999994 +2002-12-05,3787.889999999994 +2002-12-06,3863.889999999994 +2002-12-09,3779.889999999994 +2002-12-10,3856.889999999994 +2002-12-11,3941.889999999994 +2002-12-12,3916.889999999994 +2002-12-13,3746.889999999994 +2002-12-16,3646.889999999994 +2002-12-17,3865.889999999994 +2002-12-18,3923.889999999994 +2002-12-19,3829.889999999994 +2002-12-20,3875.389999999994 +2002-12-23,3865.889999999994 +2002-12-24,3930.889999999994 +2002-12-30,3848.889999999994 +2002-12-31,3804.889999999994 +2003-01-02,4115.889999999994 +2003-01-03,4104.889999999994 +2003-01-06,4221.889999999994 +2003-01-07,4371.889999999994 +2003-01-08,4572.889999999994 +2003-01-09,4666.889999999994 +2003-01-10,4575.889999999994 +2003-01-13,4653.889999999994 +2003-01-14,4588.889999999994 +2003-01-15,4684.889999999994 +2003-01-16,4653.889999999994 +2003-01-17,4690.889999999994 +2003-01-20,4961.889999999994 +2003-01-21,5111.889999999994 +2003-01-22,5058.889999999994 +2003-01-23,5221.889999999994 +2003-01-24,5251.889999999994 +2003-01-27,5051.889999999994 +2003-01-28,4778.889999999994 +2003-01-29,4624.889999999994 +2003-01-30,5054.889999999994 +2003-01-31,4874.889999999994 +2003-02-03,5106.889999999994 +2003-02-04,4908.889999999994 +2003-02-05,5113.889999999994 +2003-02-06,4982.889999999994 +2003-02-07,5042.889999999994 +2003-02-10,5300.889999999994 +2003-02-11,5241.889999999994 +2003-02-12,5189.889999999994 +2003-02-13,4966.889999999994 +2003-02-14,5256.889999999994 +2003-02-17,5182.889999999994 +2003-02-18,5123.889999999994 +2003-02-19,5219.889999999994 +2003-02-20,5485.889999999994 +2003-02-21,5490.889999999994 +2003-02-24,5595.889999999994 +2003-02-25,5634.889999999994 +2003-02-26,5759.889999999994 +2003-02-27,5566.889999999994 +2003-02-28,5419.889999999994 +2003-03-03,5629.889999999994 +2003-03-04,5594.889999999994 +2003-03-05,5514.889999999994 +2003-03-06,5515.889999999994 +2003-03-07,5503.889999999994 +2003-03-10,5163.889999999994 +2003-03-11,5298.889999999994 +2003-03-12,4987.889999999994 +2003-03-13,4947.889999999994 +2003-03-14,4804.889999999994 +2003-03-17,4809.889999999994 +2003-03-18,4906.889999999994 +2003-03-19,5072.889999999994 +2003-03-20,4932.889999999994 +2003-03-21,4916.889999999994 +2003-03-24,4875.889999999994 +2003-03-25,4979.889999999994 +2003-03-26,4774.889999999994 +2003-03-27,4470.889999999994 +2003-03-28,4566.889999999994 +2003-03-31,4482.889999999994 +2003-04-01,4513.889999999994 +2003-04-02,4511.889999999994 +2003-04-03,4501.889999999994 +2003-04-04,4612.889999999994 +2003-04-07,4675.889999999994 +2003-04-08,4501.889999999994 +2003-04-09,4669.889999999994 +2003-04-10,4531.889999999994 +2003-04-11,4812.889999999994 +2003-04-14,4666.889999999994 +2003-04-15,4902.889999999994 +2003-04-16,4851.889999999994 +2003-04-17,4893.889999999994 +2003-04-22,4633.889999999994 +2003-04-23,4507.889999999994 +2003-04-24,4517.889999999994 +2003-04-25,4549.889999999994 +2003-04-28,4557.889999999994 +2003-04-29,4689.889999999994 +2003-04-30,4723.889999999994 +2003-05-01,4876.889999999994 +2003-05-02,4734.889999999994 +2003-05-06,4774.889999999994 +2003-05-07,4830.889999999994 +2003-05-08,4887.889999999994 +2003-05-09,4776.889999999994 +2003-05-12,4846.889999999994 +2003-05-13,4858.889999999994 +2003-05-14,4838.889999999994 +2003-05-15,5040.889999999994 +2003-05-16,5079.889999999994 +2003-05-19,4971.889999999994 +2003-05-20,4861.889999999994 +2003-05-21,5041.889999999994 +2003-05-22,5321.889999999994 +2003-05-23,5152.889999999994 +2003-05-27,5350.889999999994 +2003-05-28,5380.889999999994 +2003-05-29,5628.889999999994 +2003-05-30,5603.889999999994 +2003-06-02,6073.889999999994 +2003-06-03,5988.889999999994 +2003-06-04,5988.889999999994 +2003-06-05,6113.889999999994 +2003-06-06,5918.889999999994 +2003-06-09,5771.889999999994 +2003-06-10,5895.889999999994 +2003-06-11,5788.889999999994 +2003-06-12,5551.889999999994 +2003-06-13,5390.889999999994 +2003-06-16,5221.889999999994 +2003-06-17,5434.889999999994 +2003-06-18,5498.889999999994 +2003-06-19,5521.889999999994 +2003-06-20,5241.889999999994 +2003-06-23,5003.889999999994 +2003-06-24,5094.889999999994 +2003-06-25,5126.889999999994 +2003-06-26,5163.889999999994 +2003-06-27,5243.889999999994 +2003-06-30,4953.889999999994 +2003-07-01,5053.889999999994 +2003-07-02,5233.889999999994 +2003-07-03,5033.889999999994 +2003-07-04,5143.889999999994 +2003-07-07,5399.889999999994 +2003-07-08,5378.889999999994 +2003-07-09,5463.889999999994 +2003-07-10,5553.889999999994 +2003-07-11,5558.889999999994 +2003-07-14,5647.889999999994 +2003-07-15,5533.889999999994 +2003-07-16,5523.889999999994 +2003-07-17,5395.889999999994 +2003-07-18,5531.889999999994 +2003-07-21,5420.889999999994 +2003-07-22,5484.889999999994 +2003-07-23,5464.889999999994 +2003-07-24,5664.889999999994 +2003-07-25,5959.889999999994 +2003-07-28,5978.889999999994 +2003-07-29,6083.889999999994 +2003-07-30,5891.889999999994 +2003-07-31,6041.889999999994 +2003-08-01,5867.889999999994 +2003-08-04,5906.889999999994 +2003-08-05,5881.889999999994 +2003-08-06,5850.889999999994 +2003-08-07,5975.889999999994 +2003-08-08,5695.889999999994 +2003-08-11,5760.889999999994 +2003-08-12,5827.889999999994 +2003-08-13,5880.889999999994 +2003-08-14,6020.889999999994 +2003-08-15,5980.889999999994 +2003-08-18,6125.889999999994 +2003-08-19,6455.889999999994 +2003-08-20,6370.889999999994 +2003-08-21,6358.889999999994 +2003-08-22,6328.889999999994 +2003-08-26,6201.889999999994 +2003-08-27,6050.889999999994 +2003-08-28,6037.889999999994 +2003-08-29,6175.889999999994 +2003-09-01,6315.889999999994 +2003-09-02,6659.889999999994 +2003-09-03,6722.889999999994 +2003-09-04,6412.889999999994 +2003-09-05,6596.889999999994 +2003-09-08,6529.889999999994 +2003-09-09,6402.889999999994 +2003-09-10,6467.889999999994 +2003-09-11,6627.889999999994 +2003-09-12,6582.889999999994 +2003-09-15,6642.889999999994 +2003-09-16,6627.889999999994 +2003-09-17,6752.889999999994 +2003-09-18,6884.889999999994 +2003-09-19,6907.889999999994 +2003-09-22,7052.889999999994 +2003-09-23,6985.889999999994 +2003-09-24,7052.889999999994 +2003-09-25,7089.889999999994 +2003-09-26,6965.889999999994 +2003-09-29,7002.889999999994 +2003-09-30,6902.889999999994 +2003-10-01,6902.889999999994 +2003-10-02,7182.889999999994 +2003-10-03,7297.889999999994 +2003-10-06,7367.889999999994 +2003-10-07,7497.889999999994 +2003-10-08,7587.889999999994 +2003-10-09,7687.889999999994 +2003-10-10,7741.889999999994 +2003-10-13,8108.889999999994 +2003-10-14,7822.889999999994 +2003-10-15,7837.889999999994 +2003-10-16,7802.889999999994 +2003-10-17,7647.889999999994 +2003-10-20,7950.889999999994 +2003-10-21,8142.889999999994 +2003-10-22,8217.889999999994 +2003-10-23,7980.889999999994 +2003-10-24,7687.889999999994 +2003-10-27,8012.889999999994 +2003-10-28,8062.889999999994 +2003-10-29,8290.889999999994 +2003-10-30,8582.889999999994 +2003-10-31,8737.889999999994 +2003-11-03,8567.889999999994 +2003-11-04,9097.889999999994 +2003-11-05,8672.889999999994 +2003-11-06,8822.889999999994 +2003-11-07,8874.889999999994 +2003-11-10,8622.889999999994 +2003-11-11,8945.889999999994 +2003-11-12,9125.889999999994 +2003-11-13,9002.889999999994 +2003-11-14,9357.889999999994 +2003-11-17,8925.889999999994 +2003-11-18,8954.889999999994 +2003-11-19,8939.889999999994 +2003-11-20,8705.889999999994 +2003-11-21,8640.889999999994 +2003-11-24,8960.889999999994 +2003-11-25,8932.889999999994 +2003-11-26,8903.889999999994 +2003-11-27,9004.889999999994 +2003-11-28,9137.889999999994 +2003-12-01,9417.889999999994 +2003-12-02,9457.889999999994 +2003-12-03,9687.889999999994 +2003-12-04,9583.889999999994 +2003-12-05,9682.889999999994 +2003-12-08,9814.889999999994 +2003-12-09,10107.889999999994 +2003-12-10,10157.889999999994 +2003-12-11,10002.889999999994 +2003-12-12,10362.889999999994 +2003-12-15,10382.889999999994 +2003-12-16,11192.889999999994 +2003-12-17,11502.889999999994 +2003-12-18,11715.889999999994 +2003-12-19,11782.889999999994 +2003-12-22,11937.889999999994 +2003-12-23,12612.889999999994 +2003-12-24,12777.889999999994 +2003-12-29,13347.889999999994 +2003-12-30,13470.889999999994 +2003-12-31,13462.889999999994 +2004-01-02,13802.889999999994 +2004-01-05,14072.889999999994 +2004-01-06,12173.889999999994 +2004-01-07,12197.889999999994 +2004-01-08,13027.889999999994 +2004-01-09,13032.889999999994 +2004-01-12,11762.889999999994 +2004-01-13,11212.889999999994 +2004-01-14,10407.889999999994 +2004-01-15,10822.889999999994 +2004-01-16,11677.889999999994 +2004-01-19,10952.889999999994 +2004-01-20,11982.889999999994 +2004-01-21,11862.889999999994 +2004-01-22,11647.889999999994 +2004-01-23,11842.889999999994 +2004-01-26,11437.889999999994 +2004-01-27,11387.889999999994 +2004-01-28,11887.889999999994 +2004-01-29,11587.889999999994 +2004-01-30,12347.889999999994 +2004-02-02,11917.889999999994 +2004-02-03,11977.889999999994 +2004-02-04,11892.889999999994 +2004-02-05,11907.889999999994 +2004-02-06,12102.889999999994 +2004-02-09,12207.889999999994 +2004-02-10,12272.889999999994 +2004-02-11,12037.889999999994 +2004-02-12,12497.889999999994 +2004-02-13,12437.889999999994 +2004-02-16,12422.889999999994 +2004-02-17,12462.889999999994 +2004-02-18,12512.889999999994 +2004-02-19,12497.889999999994 +2004-02-20,12122.889999999994 +2004-02-23,11017.889999999994 +2004-02-24,11432.889999999994 +2004-02-25,11532.889999999994 +2004-02-26,11552.889999999994 +2004-02-27,11567.889999999994 +2004-03-01,11807.889999999994 +2004-03-02,11382.889999999994 +2004-03-03,10902.889999999994 +2004-03-04,10117.889999999994 +2004-03-05,10407.889999999994 +2004-03-08,10312.889999999994 +2004-03-09,10087.889999999994 +2004-03-10,10212.889999999994 +2004-03-11,10104.889999999994 +2004-03-12,9957.889999999994 +2004-03-15,9762.889999999994 +2004-03-16,10932.889999999994 +2004-03-17,10867.889999999994 +2004-03-18,11217.889999999994 +2004-03-19,11227.889999999994 +2004-03-22,10977.889999999994 +2004-03-23,10977.889999999994 +2004-03-24,11437.889999999994 +2004-03-25,11037.889999999994 +2004-03-26,11287.889999999994 +2004-03-29,11177.889999999994 +2004-03-30,10942.889999999994 +2004-03-31,11062.889999999994 +2004-04-01,11572.889999999994 +2004-04-02,11397.889999999994 +2004-04-05,10942.889999999994 +2004-04-06,11367.889999999994 +2004-04-07,10957.889999999994 +2004-04-08,10857.889999999994 +2004-04-13,9944.889999999994 +2004-04-14,10023.889999999994 +2004-04-15,9699.889999999994 +2004-04-16,10187.889999999994 +2004-04-19,9712.889999999994 +2004-04-20,9912.889999999994 +2004-04-21,9489.889999999994 +2004-04-22,9115.889999999994 +2004-04-23,9064.889999999994 +2004-04-26,8772.889999999994 +2004-04-27,8523.889999999994 +2004-04-28,7754.889999999994 +2004-04-29,8299.889999999994 +2004-04-30,8216.889999999994 +2004-05-04,7983.889999999994 +2004-05-05,8341.889999999994 +2004-05-06,8087.889999999994 +2004-05-07,8011.889999999994 +2004-05-10,7766.889999999994 +2004-05-11,7671.889999999994 +2004-05-12,8049.889999999994 +2004-05-13,7816.889999999994 +2004-05-14,7961.889999999994 +2004-05-17,7661.889999999994 +2004-05-18,8011.889999999994 +2004-05-19,8121.889999999994 +2004-05-20,8201.889999999994 +2004-05-21,8709.889999999994 +2004-05-24,8796.889999999994 +2004-05-25,8858.889999999994 +2004-05-26,8796.889999999994 +2004-05-27,9201.889999999994 +2004-05-28,9281.889999999994 +2004-06-01,9486.889999999994 +2004-06-02,9121.889999999994 +2004-06-03,9301.889999999994 +2004-06-04,8951.889999999994 +2004-06-07,9311.889999999994 +2004-06-08,9436.889999999994 +2004-06-09,9186.889999999994 +2004-06-10,9591.889999999994 +2004-06-11,9921.889999999994 +2004-06-14,10096.889999999994 +2004-06-15,9991.889999999994 +2004-06-16,10051.889999999994 +2004-06-17,11201.889999999994 +2004-06-18,11711.889999999994 +2004-06-21,11956.889999999994 +2004-06-22,11876.889999999994 +2004-06-23,11801.889999999994 +2004-06-24,11981.889999999994 +2004-06-25,12011.889999999994 +2004-06-28,11951.889999999994 +2004-06-29,11646.889999999994 +2004-06-30,12371.889999999994 +2004-07-01,12281.889999999994 +2004-07-02,12371.889999999994 +2004-07-05,12856.889999999994 +2004-07-06,12741.889999999994 +2004-07-07,12956.889999999994 +2004-07-08,12651.889999999994 +2004-07-09,12726.889999999994 +2004-07-12,12116.889999999994 +2004-07-13,12161.889999999994 +2004-07-14,12206.889999999994 +2004-07-15,12131.889999999994 +2004-07-16,11971.889999999994 +2004-07-19,11971.889999999994 +2004-07-20,12326.889999999994 +2004-07-21,12178.889999999994 +2004-07-22,12251.889999999994 +2004-07-23,11231.889999999994 +2004-07-26,11431.889999999994 +2004-07-27,10921.889999999994 +2004-07-28,10991.889999999994 +2004-07-29,11151.889999999994 +2004-07-30,10976.889999999994 +2004-08-02,11171.889999999994 +2004-08-03,10871.889999999994 +2004-08-04,10706.889999999994 +2004-08-05,10201.889999999994 +2004-08-06,10076.889999999994 +2004-08-09,10486.889999999994 +2004-08-10,10716.889999999994 +2004-08-11,10451.889999999994 +2004-08-12,10466.889999999994 +2004-08-13,10596.889999999994 +2004-08-16,10826.889999999994 +2004-08-17,10916.889999999994 +2004-08-18,11088.889999999994 +2004-08-19,11566.889999999994 +2004-08-20,10966.889999999994 +2004-08-23,10681.889999999994 +2004-08-24,10801.889999999994 +2004-08-25,10786.889999999994 +2004-08-26,10031.889999999994 +2004-08-27,9991.889999999994 +2004-08-31,9736.889999999994 +2004-09-01,10066.889999999994 +2004-09-02,9771.889999999994 +2004-09-03,9596.889999999994 +2004-09-06,9571.889999999994 +2004-09-07,9726.889999999994 +2004-09-08,9481.889999999994 +2004-09-09,9331.889999999994 +2004-09-10,9491.889999999994 +2004-09-13,9771.889999999994 +2004-09-14,9971.889999999994 +2004-09-15,10456.889999999994 +2004-09-16,10281.889999999994 +2004-09-17,10146.889999999994 +2004-09-20,10696.889999999994 +2004-09-21,10751.889999999994 +2004-09-22,11531.889999999994 +2004-09-23,12051.889999999994 +2004-09-24,11931.889999999994 +2004-09-27,11981.889999999994 +2004-09-28,11761.889999999994 +2004-09-29,12276.889999999994 +2004-09-30,13886.889999999994 +2004-10-01,13346.889999999994 +2004-10-04,13011.889999999994 +2004-10-05,13016.889999999994 +2004-10-06,13407.889999999994 +2004-10-07,13716.889999999994 +2004-10-08,14361.889999999994 +2004-10-11,13491.889999999994 +2004-10-12,13181.889999999994 +2004-10-13,10536.889999999994 +2004-10-14,10516.889999999994 +2004-10-15,11266.889999999994 +2004-10-18,10331.889999999994 +2004-10-19,10616.889999999994 +2004-10-20,10621.889999999994 +2004-10-21,10638.889999999994 +2004-10-22,10616.889999999994 +2004-10-25,10326.889999999994 +2004-10-26,10425.889999999994 +2004-10-27,10691.889999999994 +2004-10-28,10651.889999999994 +2004-10-29,11246.889999999994 +2004-11-01,10927.889999999994 +2004-11-02,10672.889999999994 +2004-11-03,10975.889999999994 +2004-11-04,11782.889999999994 +2004-11-05,11710.889999999994 +2004-11-08,11202.889999999994 +2004-11-09,11102.889999999994 +2004-11-10,11117.889999999994 +2004-11-11,11312.889999999994 +2004-11-12,12072.889999999994 +2004-11-15,11867.889999999994 +2004-11-16,11607.889999999994 +2004-11-17,11757.889999999994 +2004-11-18,11432.889999999994 +2004-11-19,11042.889999999994 +2004-11-22,11007.889999999994 +2004-11-23,11342.889999999994 +2004-11-24,11962.889999999994 +2004-11-25,11727.889999999994 +2004-11-26,11473.889999999994 +2004-11-29,11612.889999999994 +2004-11-30,11612.889999999994 +2004-12-01,11507.889999999994 +2004-12-02,10362.889999999994 +2004-12-03,10309.889999999994 +2004-12-06,10237.889999999994 +2004-12-07,10384.889999999994 +2004-12-08,10067.889999999994 +2004-12-09,9812.889999999994 +2004-12-10,10012.889999999994 +2004-12-13,10322.889999999994 +2004-12-14,10235.889999999994 +2004-12-15,10585.889999999994 +2004-12-16,10617.889999999994 +2004-12-17,10902.889999999994 +2004-12-20,12017.889999999994 +2004-12-21,12367.889999999994 +2004-12-22,12025.889999999994 +2004-12-23,12027.889999999994 +2004-12-24,12082.889999999994 +2004-12-29,12562.889999999994 +2004-12-30,12587.889999999994 +2004-12-31,12233.889999999994 +2005-01-04,11548.889999999994 +2005-01-05,11768.889999999994 +2005-01-06,11878.889999999994 +2005-01-07,12418.889999999994 +2005-01-10,12313.889999999994 +2005-01-11,12513.889999999994 +2005-01-12,12198.889999999994 +2005-01-13,12133.889999999994 +2005-01-14,11998.889999999994 +2005-01-17,12133.889999999994 +2005-01-18,12008.889999999994 +2005-01-19,11768.889999999994 +2005-01-20,11623.889999999994 +2005-01-21,11418.889999999994 +2005-01-24,11493.889999999994 +2005-01-25,11571.889999999994 +2005-01-26,11758.889999999994 +2005-01-27,11788.889999999994 +2005-01-28,11793.889999999994 +2005-01-31,11893.889999999994 +2005-02-01,11908.889999999994 +2005-02-02,11938.889999999994 +2005-02-03,12118.889999999994 +2005-02-04,11838.889999999994 +2005-02-07,12058.889999999994 +2005-02-08,12558.889999999994 +2005-02-09,12533.889999999994 +2005-02-10,12711.889999999994 +2005-02-11,12662.889999999994 +2005-02-14,12583.889999999994 +2005-02-15,13008.889999999994 +2005-02-16,12783.889999999994 +2005-02-17,12643.889999999994 +2005-02-18,13023.889999999994 +2005-02-21,13078.889999999994 +2005-02-22,13198.889999999994 +2005-02-23,13478.889999999994 +2005-02-24,13268.889999999994 +2005-02-25,13468.889999999994 +2005-02-28,13728.889999999994 +2005-03-01,13153.889999999994 +2005-03-02,12978.889999999994 +2005-03-03,13653.889999999994 +2005-03-04,13638.889999999994 +2005-03-07,13603.889999999994 +2005-03-08,13733.889999999994 +2005-03-09,13598.889999999994 +2005-03-10,13463.889999999994 +2005-03-11,13598.889999999994 +2005-03-14,13403.889999999994 +2005-03-15,13538.889999999994 +2005-03-16,13583.889999999994 +2005-03-17,13418.889999999994 +2005-03-18,13938.889999999994 +2005-03-21,13718.889999999994 +2005-03-22,13833.889999999994 +2005-03-23,13523.889999999994 +2005-03-24,13358.889999999994 +2005-03-29,13073.889999999994 +2005-03-30,13248.889999999994 +2005-03-31,13548.889999999994 +2005-04-01,13308.889999999994 +2005-04-04,13428.889999999994 +2005-04-05,13348.889999999994 +2005-04-06,14043.889999999994 +2005-04-07,13848.889999999994 +2005-04-08,13746.889999999994 +2005-04-11,13803.889999999994 +2005-04-12,13153.889999999994 +2005-04-13,12838.889999999994 +2005-04-14,13083.889999999994 +2005-04-15,13467.889999999994 +2005-04-18,13038.889999999994 +2005-04-19,13668.889999999994 +2005-04-20,13753.889999999994 +2005-04-21,13628.889999999994 +2005-04-22,13708.889999999994 +2005-04-25,13658.889999999994 +2005-04-26,13478.889999999994 +2005-04-27,13383.889999999994 +2005-04-28,13518.889999999994 +2005-04-29,13658.889999999994 +2005-05-03,13408.889999999994 +2005-05-04,13478.889999999994 +2005-05-05,13843.889999999994 +2005-05-06,13783.889999999994 +2005-05-09,14178.889999999994 +2005-05-10,14693.889999999994 +2005-05-11,14638.889999999994 +2005-05-12,14798.889999999994 +2005-05-13,14458.889999999994 +2005-05-16,14078.889999999994 +2005-05-17,13908.889999999994 +2005-05-18,14108.889999999994 +2005-05-19,13873.889999999994 +2005-05-20,13828.889999999994 +2005-05-23,13958.889999999994 +2005-05-24,14163.889999999994 +2005-05-25,14283.889999999994 +2005-05-26,14408.889999999994 +2005-05-27,14263.889999999994 +2005-05-31,14318.889999999994 +2005-06-01,14068.889999999994 +2005-06-02,14398.889999999994 +2005-06-03,14733.889999999994 +2005-06-06,14623.889999999994 +2005-06-07,14133.889999999994 +2005-06-08,13893.889999999994 +2005-06-09,14118.889999999994 +2005-06-10,13968.889999999994 +2005-06-13,14288.889999999994 +2005-06-14,14063.889999999994 +2005-06-15,14233.889999999994 +2005-06-16,14198.889999999994 +2005-06-17,14278.889999999994 +2005-06-20,14288.889999999994 +2005-06-21,13908.889999999994 +2005-06-22,13598.889999999994 +2005-06-23,12913.889999999994 +2005-06-24,12593.889999999994 +2005-06-27,12623.889999999994 +2005-06-28,12723.889999999994 +2005-06-29,12758.889999999994 +2005-06-30,12628.889999999994 +2005-07-01,12553.889999999994 +2005-07-04,12183.889999999994 +2005-07-05,12368.889999999994 +2005-07-06,12738.889999999994 +2005-07-07,12678.889999999994 +2005-07-08,12858.889999999994 +2005-07-11,12883.889999999994 +2005-07-12,12873.889999999994 +2005-07-13,12323.889999999994 +2005-07-14,12468.889999999994 +2005-07-15,12438.889999999994 +2005-07-18,12218.889999999994 +2005-07-19,12128.889999999994 +2005-07-20,12528.889999999994 +2005-07-21,12188.889999999994 +2005-07-22,12268.889999999994 +2005-07-25,12108.889999999994 +2005-07-26,12198.889999999994 +2005-07-27,12178.889999999994 +2005-07-28,12523.889999999994 +2005-07-29,12373.889999999994 +2005-08-01,12478.889999999994 +2005-08-02,12228.889999999994 +2005-08-03,12473.889999999994 +2005-08-04,12338.889999999994 +2005-08-05,12363.889999999994 +2005-08-08,12593.889999999994 +2005-08-09,12448.889999999994 +2005-08-10,12838.889999999994 +2005-08-11,12898.889999999994 +2005-08-12,13383.889999999994 +2005-08-15,13563.889999999994 +2005-08-16,13413.889999999994 +2005-08-17,13211.889999999994 +2005-08-18,13043.889999999994 +2005-08-19,12943.889999999994 +2005-08-22,13323.889999999994 +2005-08-23,13083.889999999994 +2005-08-24,13023.889999999994 +2005-08-25,13008.889999999994 +2005-08-26,12937.889999999994 +2005-08-30,12908.889999999994 +2005-08-31,13023.889999999994 +2005-09-01,13283.889999999994 +2005-09-02,13423.889999999994 +2005-09-05,13323.889999999994 +2005-09-06,13008.889999999994 +2005-09-07,12693.889999999994 +2005-09-08,12663.889999999994 +2005-09-09,12548.889999999994 +2005-09-12,12758.889999999994 +2005-09-13,12543.889999999994 +2005-09-14,12188.889999999994 +2005-09-15,11213.889999999994 +2005-09-16,11383.889999999994 +2005-09-19,11748.889999999994 +2005-09-20,11733.889999999994 +2005-09-21,11808.889999999994 +2005-09-22,11719.889999999994 +2005-09-23,11863.889999999994 +2005-09-26,11968.889999999994 +2005-09-27,11603.889999999994 +2005-09-28,11628.889999999994 +2005-09-29,11673.889999999994 +2005-09-30,11668.889999999994 +2005-10-03,11643.889999999994 +2005-10-04,11343.889999999994 +2005-10-05,11413.889999999994 +2005-10-06,11353.889999999994 +2005-10-07,11293.889999999994 +2005-10-10,10896.889999999994 +2005-10-11,10928.889999999994 +2005-10-12,10803.889999999994 +2005-10-13,10358.889999999994 +2005-10-14,10390.889999999994 +2005-10-17,10753.889999999994 +2005-10-18,10513.889999999994 +2005-10-19,10223.889999999994 +2005-10-20,10273.889999999994 +2005-10-21,10178.889999999994 +2005-10-24,10053.889999999994 +2005-10-25,9923.889999999994 +2005-10-26,9998.889999999994 +2005-10-27,10273.889999999994 +2005-10-28,10168.889999999994 +2005-10-31,10158.889999999994 +2005-11-01,9766.889999999994 +2005-11-02,9813.889999999994 +2005-11-03,9698.889999999994 +2005-11-04,9853.889999999994 +2005-11-07,10323.889999999994 +2005-11-08,10413.889999999994 +2005-11-09,10063.889999999994 +2005-11-10,10035.889999999994 +2005-11-11,10019.889999999994 +2005-11-14,10028.889999999994 +2005-11-15,10053.889999999994 +2005-11-16,9910.889999999994 +2005-11-17,10138.889999999994 +2005-11-18,10553.889999999994 +2005-11-21,11098.889999999994 +2005-11-22,10769.889999999994 +2005-11-23,10821.889999999994 +2005-11-24,11261.889999999994 +2005-11-25,11253.889999999994 +2005-11-28,11233.889999999994 +2005-11-29,11198.889999999994 +2005-11-30,10958.889999999994 +2005-12-01,10902.889999999994 +2005-12-02,11225.889999999994 +2005-12-05,11491.889999999994 +2005-12-06,11495.889999999994 +2005-12-07,11550.889999999994 +2005-12-08,12120.889999999994 +2005-12-09,12400.889999999994 +2005-12-12,12367.889999999994 +2005-12-13,12305.889999999994 +2005-12-14,11815.889999999994 +2005-12-15,11730.889999999994 +2005-12-16,12110.889999999994 +2005-12-19,11878.889999999994 +2005-12-20,11398.889999999994 +2005-12-21,11320.889999999994 +2005-12-22,11490.889999999994 +2005-12-23,11672.889999999994 +2005-12-28,11635.889999999994 +2005-12-29,11427.889999999994 +2005-12-30,11572.889999999994 +2006-01-03,11972.889999999994 +2006-01-04,12177.889999999994 +2006-01-05,12382.889999999994 +2006-01-06,12407.889999999994 +2006-01-09,13082.889999999994 +2006-01-10,13082.889999999994 +2006-01-11,12802.889999999994 +2006-01-12,12792.889999999994 +2006-01-13,12972.889999999994 +2006-01-16,12817.889999999994 +2006-01-17,12837.889999999994 +2006-01-18,12967.889999999994 +2006-01-19,12867.889999999994 +2006-01-20,12645.889999999994 +2006-01-23,12920.889999999994 +2006-01-24,12846.889999999994 +2006-01-25,13146.889999999994 +2006-01-26,12871.889999999994 +2006-01-27,13447.889999999994 +2006-01-30,13367.889999999994 +2006-01-31,13257.889999999994 +2006-02-01,13304.889999999994 +2006-02-02,13227.889999999994 +2006-02-03,13222.889999999994 +2006-02-06,13142.889999999994 +2006-02-07,13012.889999999994 +2006-02-08,13012.889999999994 +2006-02-09,13812.889999999994 +2006-02-10,12887.889999999994 +2006-02-13,13057.889999999994 +2006-02-14,13301.889999999994 +2006-02-15,12927.889999999994 +2006-02-16,13156.889999999994 +2006-02-17,13107.889999999994 +2006-02-20,13156.889999999994 +2006-02-21,13182.889999999994 +2006-02-22,13047.889999999994 +2006-02-23,12930.889999999994 +2006-02-24,13079.889999999994 +2006-02-27,13004.889999999994 +2006-02-28,12957.889999999994 +2006-03-01,12854.889999999994 +2006-03-02,13309.889999999994 +2006-03-03,13164.889999999994 +2006-03-06,13109.889999999994 +2006-03-07,12889.889999999994 +2006-03-08,12734.889999999994 +2006-03-09,12823.889999999994 +2006-03-10,12974.889999999994 +2006-03-13,12864.889999999994 +2006-03-14,12894.889999999994 +2006-03-15,12887.889999999994 +2006-03-16,12809.889999999994 +2006-03-17,12914.889999999994 +2006-03-20,12812.889999999994 +2006-03-21,12774.889999999994 +2006-03-22,12884.889999999994 +2006-03-23,13374.889999999994 +2006-03-24,13234.889999999994 +2006-03-27,13304.889999999994 +2006-03-28,13184.889999999994 +2006-03-29,13049.889999999994 +2006-03-30,13444.889999999994 +2006-03-31,13234.889999999994 +2006-04-03,13979.889999999994 +2006-04-04,13844.889999999994 +2006-04-05,14714.889999999994 +2006-04-06,14914.889999999994 +2006-04-07,14809.889999999994 +2006-04-10,15379.889999999994 +2006-04-11,15694.889999999994 +2006-04-12,15954.889999999994 +2006-04-13,15814.889999999994 +2006-04-18,16274.889999999994 +2006-04-19,16349.889999999994 +2006-04-20,16469.889999999996 +2006-04-21,17524.889999999996 +2006-04-24,17469.889999999996 +2006-04-25,18234.889999999996 +2006-04-26,17794.889999999996 +2006-04-27,16954.889999999996 +2006-04-28,17409.889999999996 +2006-05-02,17124.889999999996 +2006-05-03,17209.889999999996 +2006-05-04,17724.889999999996 +2006-05-05,17604.889999999996 +2006-05-08,18014.889999999996 +2006-05-09,18244.889999999996 +2006-05-10,18789.889999999996 +2006-05-11,19449.889999999996 +2006-05-12,19504.889999999996 +2006-05-15,18199.889999999996 +2006-05-16,18654.889999999996 +2006-05-17,19249.889999999996 +2006-05-18,19574.889999999996 +2006-05-19,18849.889999999996 +2006-05-22,19324.889999999996 +2006-05-23,20719.889999999996 +2006-05-24,20354.889999999996 +2006-05-25,20504.889999999996 +2006-05-26,21674.889999999996 +2006-05-30,20324.889999999996 +2006-05-31,20499.889999999996 +2006-06-01,19174.889999999996 +2006-06-02,19999.889999999996 +2006-06-05,20019.889999999996 +2006-06-06,19519.889999999996 +2006-06-07,19779.889999999996 +2006-06-08,18714.889999999996 +2006-06-09,18254.889999999996 +2006-06-12,17559.889999999996 +2006-06-13,15954.889999999994 +2006-06-14,16394.889999999992 +2006-06-15,17449.889999999996 +2006-06-16,17709.889999999996 +2006-06-19,17304.889999999996 +2006-06-20,17719.889999999996 +2006-06-21,18599.889999999996 +2006-06-22,18164.889999999996 +2006-06-23,17914.889999999996 +2006-06-26,18679.889999999996 +2006-06-27,18559.889999999996 +2006-06-28,19139.889999999996 +2006-06-29,19594.889999999996 +2006-06-30,20124.889999999996 +2006-07-03,20654.889999999996 +2006-07-04,21474.889999999996 +2006-07-05,21749.889999999996 +2006-07-06,22599.889999999996 +2006-07-07,22994.889999999996 +2006-07-10,23874.889999999996 +2006-07-11,24854.889999999996 +2006-07-12,24224.889999999996 +2006-07-13,24754.889999999996 +2006-07-14,25074.889999999996 +2006-07-17,25314.889999999996 +2006-07-18,23724.889999999996 +2006-07-19,23359.889999999996 +2006-07-20,23019.889999999996 +2006-07-21,23224.889999999996 +2006-07-24,23674.889999999996 +2006-07-25,24224.889999999996 +2006-07-26,23429.889999999996 +2006-07-27,22824.889999999996 +2006-07-28,23849.889999999996 +2006-07-31,24774.889999999996 +2006-08-01,25124.889999999996 +2006-08-02,24924.889999999996 +2006-08-03,23724.889999999996 +2006-08-04,25049.889999999996 +2006-08-07,25174.889999999996 +2006-08-08,25124.889999999996 +2006-08-09,25624.889999999996 +2006-08-10,25674.889999999996 +2006-08-11,25949.889999999996 +2006-08-14,26524.889999999996 +2006-08-15,26979.889999999996 +2006-08-16,28874.889999999996 +2006-08-17,27514.889999999996 +2006-08-18,27824.889999999996 +2006-08-21,28619.889999999996 +2006-08-22,30324.889999999996 +2006-08-23,29124.889999999996 +2006-08-24,29199.889999999996 +2006-08-25,29774.889999999996 +2006-08-29,28924.889999999996 +2006-08-30,27949.889999999996 +2006-08-31,29324.889999999996 +2006-09-01,29149.889999999996 +2006-09-04,27999.889999999996 +2006-09-05,28149.889999999996 +2006-09-06,28724.889999999996 +2006-09-07,28849.889999999996 +2006-09-08,28349.889999999996 +2006-09-11,27899.889999999996 +2006-09-12,29794.889999999996 +2006-09-13,29499.889999999996 +2006-09-14,28414.889999999996 +2006-09-15,25824.889999999996 +2006-09-18,26974.889999999996 +2006-09-19,27754.889999999996 +2006-09-20,27379.889999999996 +2006-09-21,27949.889999999996 +2006-09-22,28199.889999999996 +2006-09-25,28674.889999999996 +2006-09-26,28349.889999999996 +2006-09-27,29124.889999999996 +2006-09-28,29799.889999999996 +2006-09-29,30149.889999999996 +2006-10-02,29954.889999999996 +2006-10-03,29479.889999999996 +2006-10-04,28829.889999999996 +2006-10-05,29729.889999999996 +2006-10-06,30329.889999999996 +2006-10-09,30329.889999999996 +2006-10-10,30599.889999999996 +2006-10-11,31079.889999999996 +2006-10-12,31504.889999999996 +2006-10-13,31879.889999999996 +2006-10-16,33004.89 +2006-10-17,32579.889999999996 +2006-10-18,32109.889999999996 +2006-10-19,32929.89 +2006-10-20,33354.889999999985 +2006-10-23,33704.889999999985 +2006-10-24,33429.889999999985 +2006-10-25,32804.89 +2006-10-26,31404.889999999996 +2006-10-27,31979.889999999996 +2006-10-30,31629.889999999996 +2006-10-31,32454.889999999996 +2006-11-01,32079.889999999996 +2006-11-02,32929.89 +2006-11-03,32504.889999999996 +2006-11-06,32329.889999999996 +2006-11-07,32404.889999999996 +2006-11-08,31204.889999999996 +2006-11-09,31484.889999999996 +2006-11-10,30654.889999999996 +2006-11-13,31179.889999999996 +2006-11-14,30529.889999999996 +2006-11-15,31254.889999999996 +2006-11-16,30904.889999999996 +2006-11-17,31179.889999999996 +2006-11-20,31549.889999999996 +2006-11-21,32629.889999999996 +2006-11-22,32529.889999999996 +2006-11-23,33854.889999999985 +2006-11-24,34924.889999999985 +2006-11-27,34969.889999999985 +2006-11-28,34404.889999999985 +2006-11-29,34004.889999999985 +2006-11-30,35329.889999999985 +2006-12-01,35329.889999999985 +2006-12-04,35129.889999999985 +2006-12-05,35754.889999999985 +2006-12-06,35729.889999999985 +2006-12-07,35154.889999999985 +2006-12-08,35789.889999999985 +2006-12-11,35534.889999999985 +2006-12-12,34334.889999999985 +2006-12-13,34804.889999999985 +2006-12-14,36319.889999999985 +2006-12-15,35929.889999999985 +2006-12-18,35614.889999999985 +2006-12-19,35164.889999999985 +2006-12-20,34424.889999999985 +2006-12-21,33854.889999999985 +2006-12-22,35054.889999999985 +2006-12-27,35304.889999999985 +2006-12-28,34884.889999999985 +2006-12-29,35054.889999999985 +2007-01-02,34204.889999999985 +2007-01-03,34539.889999999985 +2007-01-04,36079.889999999985 +2007-01-05,34904.889999999985 +2007-01-08,33179.889999999985 +2007-01-09,32104.889999999996 +2007-01-10,34454.889999999985 +2007-01-11,35799.889999999985 +2007-01-12,34849.889999999985 +2007-01-15,35779.889999999985 +2007-01-16,36054.889999999985 +2007-01-17,37904.889999999985 +2007-01-18,37694.889999999985 +2007-01-19,38404.889999999985 +2007-01-22,39779.889999999985 +2007-01-23,40304.889999999985 +2007-01-24,40129.889999999985 +2007-01-25,40854.889999999985 +2007-01-26,40779.889999999985 +2007-01-29,40129.889999999985 +2007-01-30,38379.889999999985 +2007-01-31,39654.889999999985 +2007-02-01,39529.889999999985 +2007-02-02,40104.889999999985 +2007-02-05,38374.889999999985 +2007-02-06,38579.889999999985 +2007-02-07,38679.889999999985 +2007-02-08,38154.889999999985 +2007-02-09,38839.889999999985 +2007-02-12,37554.889999999985 +2007-02-13,38869.889999999985 +2007-02-14,40479.889999999985 +2007-02-15,42604.889999999985 +2007-02-16,41979.889999999985 +2007-02-19,41979.889999999985 +2007-02-20,43204.889999999985 +2007-02-21,42854.889999999985 +2007-02-22,42329.889999999985 +2007-02-23,44279.889999999985 +2007-02-26,44904.889999999985 +2007-02-27,45279.889999999985 +2007-02-28,45074.889999999985 +2007-03-01,45254.889999999985 +2007-03-02,44754.889999999985 +2007-03-05,42954.889999999985 +2007-03-06,44104.889999999985 +2007-03-07,45754.889999999985 +2007-03-08,46704.889999999985 +2007-03-09,46279.889999999985 +2007-03-12,47754.889999999985 +2007-03-13,47604.889999999985 +2007-03-14,48809.889999999985 +2007-03-15,51129.889999999985 +2007-03-16,51779.889999999985 +2007-03-19,50654.889999999985 +2007-03-20,48654.889999999985 +2007-03-21,48009.889999999985 +2007-03-22,49429.889999999985 +2007-03-23,46429.889999999985 +2007-03-26,46779.889999999985 +2007-03-27,46929.889999999985 +2007-03-28,47429.889999999985 +2007-03-29,47904.889999999985 +2007-03-30,49179.889999999985 +2007-04-02,50004.889999999985 +2007-04-03,53169.889999999985 +2007-04-04,53979.889999999985 +2007-04-05,54054.889999999985 +2007-04-10,53029.889999999985 +2007-04-11,51579.889999999985 +2007-04-12,50979.889999999985 +2007-04-13,51129.889999999985 +2007-04-16,50954.889999999985 +2007-04-17,53304.889999999985 +2007-04-18,52654.889999999985 +2007-04-19,52304.889999999985 +2007-04-20,53554.889999999985 +2007-04-23,54329.889999999985 +2007-04-24,52679.889999999985 +2007-04-25,52279.889999999985 +2007-04-26,51929.889999999985 +2007-04-27,53554.889999999985 +2007-04-30,52854.889999999985 +2007-05-01,53654.889999999985 +2007-05-02,53929.889999999985 +2007-05-03,55004.889999999985 +2007-05-04,56854.889999999985 +2007-05-08,56304.889999999985 +2007-05-09,54749.889999999985 +2007-05-10,55529.889999999985 +2007-05-11,56054.889999999985 +2007-05-14,54579.889999999985 +2007-05-15,56179.889999999985 +2007-05-16,55879.889999999985 +2007-05-17,54404.889999999985 +2007-05-18,56029.889999999985 +2007-05-21,56154.889999999985 +2007-05-22,53804.889999999985 +2007-05-23,51779.889999999985 +2007-05-24,50639.889999999985 +2007-05-25,51854.889999999985 +2007-05-29,53304.889999999985 +2007-05-30,52229.889999999985 +2007-05-31,51554.889999999985 +2007-06-01,53004.889999999985 +2007-06-04,53154.889999999985 +2007-06-05,51704.889999999985 +2007-06-06,51029.889999999985 +2007-06-07,48254.889999999985 +2007-06-08,47704.889999999985 +2007-06-11,47929.889999999985 +2007-06-12,45429.889999999985 +2007-06-13,45229.889999999985 +2007-06-14,47229.889999999985 +2007-06-15,47584.889999999985 +2007-06-18,45654.889999999985 +2007-06-19,42804.889999999985 +2007-06-20,41839.889999999985 +2007-06-21,42449.889999999985 +2007-06-22,42954.889999999985 +2007-06-25,44429.889999999985 +2007-06-26,42814.889999999985 +2007-06-27,42929.889999999985 +2007-06-28,42054.889999999985 +2007-06-29,41529.889999999985 +2007-07-02,41229.889999999985 +2007-07-03,41634.889999999985 +2007-07-04,41604.889999999985 +2007-07-05,41454.889999999985 +2007-07-06,40654.889999999985 +2007-07-09,39774.889999999985 +2007-07-10,38024.889999999985 +2007-07-11,38699.889999999985 +2007-07-12,38579.889999999985 +2007-07-13,37944.889999999985 +2007-07-16,37344.889999999985 +2007-07-17,37299.889999999985 +2007-07-18,38049.889999999985 +2007-07-19,39289.889999999985 +2007-07-20,40454.889999999985 +2007-07-23,38719.889999999985 +2007-07-24,37519.889999999985 +2007-07-25,36739.889999999985 +2007-07-26,36534.889999999985 +2007-07-27,35784.889999999985 +2007-07-30,35494.889999999985 +2007-07-31,36759.889999999985 +2007-08-01,36089.889999999985 +2007-08-02,35214.889999999985 +2007-08-03,34464.889999999985 +2007-08-06,34509.889999999985 +2007-08-07,34149.889999999985 +2007-08-08,33324.889999999985 +2007-08-09,32204.889999999996 +2007-08-10,31864.889999999996 +2007-08-13,32664.889999999996 +2007-08-14,32524.889999999996 +2007-08-15,31724.889999999996 +2007-08-16,30324.889999999996 +2007-08-17,31229.889999999996 +2007-08-20,31309.889999999996 +2007-08-21,32404.889999999996 +2007-08-22,33359.889999999985 +2007-08-23,33009.89 +2007-08-24,32904.89 +2007-08-28,32864.89 +2007-08-29,32974.89 +2007-08-30,33474.889999999985 +2007-08-31,34984.889999999985 +2007-09-03,34974.889999999985 +2007-09-04,33874.889999999985 +2007-09-05,32479.889999999996 +2007-09-06,32499.889999999996 +2007-09-07,32174.889999999996 +2007-09-10,31874.889999999996 +2007-09-11,32159.889999999996 +2007-09-12,32264.889999999996 +2007-09-13,33059.889999999985 +2007-09-14,33759.889999999985 +2007-09-17,34139.889999999985 +2007-09-18,35894.889999999985 +2007-09-19,38954.889999999985 +2007-09-20,37744.889999999985 +2007-09-21,37404.889999999985 +2007-09-24,38204.889999999985 +2007-09-25,37664.889999999985 +2007-09-26,37574.889999999985 +2007-09-27,36934.889999999985 +2007-09-28,35619.889999999985 +2007-10-01,35489.889999999985 +2007-10-02,35789.889999999985 +2007-10-03,36609.889999999985 +2007-10-04,35884.889999999985 +2007-10-05,36484.889999999985 +2007-10-08,35199.889999999985 +2007-10-09,35749.889999999985 +2007-10-10,36539.889999999985 +2007-10-11,37124.889999999985 +2007-10-12,37039.889999999985 +2007-10-15,36974.889999999985 +2007-10-16,36819.889999999985 +2007-10-17,36817.889999999985 +2007-10-18,37514.889999999985 +2007-10-19,37264.889999999985 +2007-10-22,36754.889999999985 +2007-10-23,36749.889999999985 +2007-10-24,35799.889999999985 +2007-10-25,36654.889999999985 +2007-10-26,36804.889999999985 +2007-10-29,36609.889999999985 +2007-10-30,36499.889999999985 +2007-10-31,37034.889999999985 +2007-11-01,37429.889999999985 +2007-11-02,37174.889999999985 +2007-11-05,36564.889999999985 +2007-11-06,37264.889999999985 +2007-11-07,37164.889999999985 +2007-11-08,37714.889999999985 +2007-11-09,38814.889999999985 +2007-11-12,38654.889999999985 +2007-11-13,38404.889999999985 +2007-11-14,38149.889999999985 +2007-11-15,36644.889999999985 +2007-11-16,36199.889999999985 +2007-11-19,35134.889999999985 +2007-11-20,35239.889999999985 +2007-11-21,34642.889999999985 +2007-11-22,33794.889999999985 +2007-11-23,34055.889999999985 +2007-11-26,33804.889999999985 +2007-11-27,33634.889999999985 +2007-11-28,33019.89 +2007-11-29,31844.889999999996 +2007-11-30,31974.889999999996 +2007-12-03,31664.889999999996 +2007-12-04,30554.889999999996 +2007-12-05,30709.889999999996 +2007-12-06,30854.889999999996 +2007-12-07,32254.889999999996 +2007-12-10,31144.889999999996 +2007-12-11,31544.889999999996 +2007-12-12,31089.889999999996 +2007-12-13,30499.889999999996 +2007-12-14,31354.889999999996 +2007-12-17,30539.889999999996 +2007-12-18,30729.889999999996 +2007-12-19,31514.889999999996 +2007-12-20,31164.889999999996 +2007-12-21,31759.889999999996 +2007-12-27,31899.889999999996 +2007-12-28,31204.889999999996 +2007-12-31,31104.889999999996 +2008-01-02,31994.889999999996 +2008-01-03,33739.889999999985 +2008-01-04,32984.89 +2008-01-07,32979.89 +2008-01-08,34674.889999999985 +2008-01-09,34279.889999999985 +2008-01-10,33479.889999999985 +2008-01-11,33429.889999999985 +2008-01-14,34064.889999999985 +2008-01-15,33199.889999999985 +2008-01-16,32644.889999999996 +2008-01-17,32334.889999999996 +2008-01-18,33506.889999999985 +2008-01-21,32424.889999999996 +2008-01-22,32249.889999999996 +2008-01-23,31639.889999999996 +2008-01-24,31974.889999999996 +2008-01-25,31599.889999999996 +2008-01-28,31724.889999999996 +2008-01-29,32464.889999999996 +2008-01-30,31964.889999999996 +2008-01-31,32114.889999999996 +2008-02-01,32709.889999999996 +2008-02-04,31794.889999999996 +2008-02-05,31494.889999999996 +2008-02-06,31594.889999999996 +2008-02-07,32144.889999999996 +2008-02-08,32994.89 +2008-02-11,32784.89 +2008-02-12,32784.89 +2008-02-13,32684.889999999996 +2008-02-14,32584.889999999996 +2008-02-15,32304.889999999996 +2008-02-18,32324.889999999996 +2008-02-19,32874.89 +2008-02-20,32772.89 +2008-02-21,33919.889999999985 +2008-02-22,33069.889999999985 +2008-02-25,32914.89 +2008-02-26,32604.889999999996 +2008-02-27,33864.889999999985 +2008-02-28,35774.889999999985 +2008-02-29,36174.889999999985 +2008-03-03,37869.889999999985 +2008-03-04,37499.889999999985 +2008-03-05,38049.889999999985 +2008-03-06,37544.889999999985 +2008-03-07,37999.889999999985 +2008-03-10,37089.889999999985 +2008-03-11,36184.889999999985 +2008-03-12,36514.889999999985 +2008-03-13,36787.889999999985 +2008-03-14,37189.889999999985 +2008-03-17,34029.889999999985 +2008-03-18,34734.889999999985 +2008-03-19,33939.889999999985 +2008-03-20,33189.889999999985 +2008-03-25,34169.889999999985 +2008-03-26,34389.889999999985 +2008-03-27,35984.889999999985 +2008-03-28,35084.889999999985 +2008-03-31,34334.889999999985 +2008-04-01,33924.889999999985 +2008-04-02,32924.89 +2008-04-03,33574.889999999985 +2008-04-04,33764.889999999985 +2008-04-07,33594.889999999985 +2008-04-08,33439.889999999985 +2008-04-09,33914.889999999985 +2008-04-10,33564.889999999985 +2008-04-11,33059.889999999985 +2008-04-14,33444.889999999985 +2008-04-15,33434.889999999985 +2008-04-16,34344.889999999985 +2008-04-17,33794.889999999985 +2008-04-18,33345.889999999985 +2008-04-21,32982.89 +2008-04-22,33433.889999999985 +2008-04-23,33234.889999999985 +2008-04-24,33451.889999999985 +2008-04-25,34054.889999999985 +2008-04-28,33839.889999999985 +2008-04-29,33194.889999999985 +2008-04-30,33094.889999999985 +2008-05-01,32899.89 +2008-05-02,32944.89 +2008-05-06,33434.889999999985 +2008-05-07,33079.889999999985 +2008-05-08,31984.889999999996 +2008-05-09,31204.889999999996 +2008-05-12,31074.889999999996 +2008-05-13,31574.889999999996 +2008-05-14,31074.889999999996 +2008-05-15,30829.889999999996 +2008-05-16,30924.889999999996 +2008-05-19,30615.889999999996 +2008-05-20,30514.889999999996 +2008-05-21,29714.889999999996 +2008-05-22,28013.889999999996 +2008-05-23,28613.889999999996 +2008-05-27,27804.889999999996 +2008-05-28,26999.889999999996 +2008-05-29,26709.889999999996 +2008-05-30,26604.889999999996 +2008-06-02,26694.889999999996 +2008-06-03,26797.889999999996 +2008-06-04,27287.889999999996 +2008-06-05,27294.889999999996 +2008-06-06,26489.889999999996 +2008-06-09,26489.889999999996 +2008-06-10,27914.889999999996 +2008-06-11,27739.889999999996 +2008-06-12,29024.889999999996 +2008-06-13,28524.889999999996 +2008-06-16,28464.889999999996 +2008-06-17,28704.889999999996 +2008-06-18,27484.889999999996 +2008-06-19,26669.889999999996 +2008-06-20,26864.889999999996 +2008-06-23,26309.889999999996 +2008-06-24,25959.889999999996 +2008-06-25,26159.889999999996 +2008-06-26,26254.889999999996 +2008-06-27,26404.889999999996 +2008-06-30,26404.889999999996 +2008-07-01,26004.889999999996 +2008-07-02,25599.889999999996 +2008-07-03,25299.889999999996 +2008-07-04,25048.889999999996 +2008-07-07,25369.889999999996 +2008-07-08,25044.889999999996 +2008-07-09,25894.889999999996 +2008-07-10,26344.889999999996 +2008-07-11,26044.889999999996 +2008-07-14,25189.889999999996 +2008-07-15,25289.889999999996 +2008-07-16,24834.889999999996 +2008-07-17,25204.889999999996 +2008-07-18,24829.889999999996 +2008-07-21,24974.889999999996 +2008-07-22,24924.889999999996 +2008-07-23,24379.889999999996 +2008-07-24,23204.889999999996 +2008-07-25,22877.889999999996 +2008-07-28,23194.889999999996 +2008-07-29,22484.889999999996 +2008-07-30,23194.889999999996 +2008-07-31,22789.889999999996 +2008-08-01,22734.889999999996 +2008-08-04,22454.889999999996 +2008-08-05,22034.889999999996 +2008-08-06,22234.889999999996 +2008-08-07,23284.889999999996 +2008-08-08,22594.889999999996 +2008-08-11,22434.889999999996 +2008-08-12,22544.889999999996 +2008-08-13,23949.889999999996 +2008-08-14,23549.889999999996 +2008-08-15,23144.889999999996 +2008-08-18,22489.889999999996 +2008-08-19,23824.889999999996 +2008-08-20,24364.889999999996 +2008-08-21,25944.889999999996 +2008-08-22,25299.889999999996 +2008-08-26,24469.889999999996 +2008-08-27,25424.889999999996 +2008-08-28,24924.889999999996 +2008-08-29,24654.889999999996 +2008-09-01,23714.889999999996 +2008-09-02,23841.889999999996 +2008-09-03,23984.889999999996 +2008-09-04,23613.889999999996 +2008-09-05,23004.889999999996 +2008-09-08,23251.889999999996 +2008-09-09,22900.889999999996 +2008-09-10,22899.889999999996 +2008-09-11,22899.889999999996 +2008-09-12,23649.889999999996 +2008-09-15,22499.889999999996 +2008-09-16,21789.889999999996 +2008-09-17,21399.889999999996 +2008-09-18,21124.889999999996 +2008-09-19,21327.889999999996 +2008-09-22,21844.889999999996 +2008-09-23,21556.889999999996 +2008-09-24,21549.889999999996 +2008-09-25,21424.889999999996 +2008-09-26,21339.889999999996 +2008-09-29,20734.889999999996 +2008-09-30,20169.889999999996 +2008-10-01,20264.889999999996 +2008-10-02,19614.889999999996 +2008-10-03,19459.889999999996 +2008-10-06,18599.889999999996 +2008-10-07,18499.889999999996 +2008-10-08,17494.889999999996 +2008-10-09,17689.889999999996 +2008-10-10,16459.889999999992 +2008-10-13,17074.889999999996 +2008-10-14,17064.889999999996 +2008-10-15,16164.889999999994 +2008-10-16,15044.889999999994 +2008-10-17,15064.889999999994 +2008-10-20,14809.889999999994 +2008-10-21,14974.889999999994 +2008-10-22,14274.889999999994 +2008-10-23,13622.889999999994 +2008-10-24,14272.889999999994 +2008-10-27,15369.889999999994 +2008-10-28,16229.889999999994 +2008-10-29,17899.889999999996 +2008-10-30,16164.889999999994 +2008-10-31,16359.889999999994 +2008-11-03,16199.889999999994 +2008-11-04,17149.889999999996 +2008-11-05,16548.889999999996 +2008-11-06,15652.889999999994 +2008-11-07,15220.889999999994 +2008-11-10,15544.889999999994 +2008-11-11,14943.889999999994 +2008-11-12,14739.889999999994 +2008-11-13,15689.889999999994 +2008-11-14,15239.889999999994 +2008-11-17,14884.889999999994 +2008-11-18,14982.889999999994 +2008-11-19,14482.889999999994 +2008-11-20,14186.889999999994 +2008-11-21,14234.889999999994 +2008-11-24,14907.889999999994 +2008-11-25,14731.889999999994 +2008-11-26,14832.889999999994 +2008-11-27,14483.889999999994 +2008-11-28,14433.889999999994 +2008-12-01,14029.889999999994 +2008-12-02,13734.889999999994 +2008-12-03,13429.889999999994 +2008-12-04,13473.889999999994 +2008-12-05,13276.889999999994 +2008-12-08,13544.889999999994 +2008-12-09,13619.889999999994 +2008-12-10,14518.889999999994 +2008-12-11,15334.889999999994 +2008-12-12,14863.889999999994 +2008-12-15,14433.889999999994 +2008-12-16,13903.889999999994 +2008-12-17,14012.889999999994 +2008-12-18,13982.889999999994 +2008-12-19,14508.889999999994 +2008-12-22,14503.889999999994 +2008-12-23,13953.889999999994 +2008-12-24,13828.889999999994 +2008-12-29,13898.889999999994 +2008-12-30,14908.889999999994 +2008-12-31,15898.889999999994 +2009-01-02,17400.889999999996 +2009-01-05,17043.889999999996 +2009-01-06,17443.889999999996 +2009-01-07,16493.889999999996 +2009-01-08,15738.889999999994 +2009-01-09,16368.889999999994 +2009-01-12,14908.889999999994 +2009-01-13,15458.889999999994 +2009-01-14,15034.889999999994 +2009-01-15,14880.889999999994 +2009-01-16,15040.889999999994 +2009-01-19,15486.889999999994 +2009-01-20,15743.889999999994 +2009-01-21,15097.889999999994 +2009-01-22,15192.889999999994 +2009-01-23,16290.889999999994 +2009-01-26,16089.889999999994 +2009-01-27,15589.889999999994 +2009-01-28,15939.889999999994 +2009-01-29,15587.889999999994 +2009-01-30,15384.889999999994 +2009-02-02,15488.889999999994 +2009-02-03,15786.889999999994 +2009-02-04,15931.889999999994 +2009-02-05,15631.889999999994 +2009-02-06,15685.889999999994 +2009-02-09,15678.889999999994 +2009-02-10,14974.889999999994 +2009-02-11,14576.889999999994 +2009-02-12,14460.889999999994 +2009-02-13,14495.889999999994 +2009-02-16,14463.889999999994 +2009-02-17,14065.889999999994 +2009-02-18,13864.889999999994 +2009-02-19,14064.889999999994 +2009-02-20,13664.889999999994 +2009-02-23,13667.889999999994 +2009-02-24,13960.889999999994 +2009-02-25,14235.889999999994 +2009-02-26,14215.889999999994 +2009-02-27,14160.889999999994 +2009-03-02,13701.889999999994 +2009-03-03,13801.889999999994 +2009-03-04,14176.889999999994 +2009-03-05,13974.889999999994 +2009-03-06,13999.889999999994 +2009-03-09,13822.889999999994 +2009-03-10,14080.889999999994 +2009-03-11,13942.889999999994 +2009-03-12,13596.889999999994 +2009-03-13,13741.889999999994 +2009-03-16,14232.889999999994 +2009-03-17,14237.889999999994 +2009-03-18,14011.889999999994 +2009-03-19,14140.889999999994 +2009-03-20,14110.889999999994 +2009-03-23,13981.889999999994 +2009-03-24,13880.889999999994 +2009-03-25,13728.889999999994 +2009-03-26,13852.889999999994 +2009-03-27,13826.889999999994 +2009-03-30,13695.889999999994 +2009-03-31,13970.889999999994 +2009-04-01,14219.889999999994 +2009-04-02,14698.889999999994 +2009-04-03,15047.889999999994 +2009-04-06,14860.889999999994 +2009-04-07,15013.889999999994 +2009-04-08,15082.889999999994 +2009-04-09,15147.889999999994 +2009-04-14,15949.889999999994 +2009-04-15,16600.889999999996 +2009-04-16,16551.889999999996 +2009-04-17,16933.889999999996 +2009-04-20,16180.889999999994 +2009-04-21,15609.889999999994 +2009-04-22,15627.889999999994 +2009-04-23,15453.889999999994 +2009-04-24,15653.889999999994 +2009-04-27,15478.889999999994 +2009-04-28,15028.889999999994 +2009-04-29,15409.889999999994 +2009-04-30,15782.889999999994 +2009-05-01,16002.889999999994 +2009-05-05,16099.889999999994 +2009-05-06,16794.889999999996 +2009-05-07,17388.889999999996 +2009-05-08,17193.889999999996 +2009-05-11,17014.889999999996 +2009-05-12,17138.889999999996 +2009-05-13,16537.889999999996 +2009-05-14,16636.889999999996 +2009-05-15,16540.889999999996 +2009-05-18,16433.889999999992 +2009-05-19,16562.889999999996 +2009-05-20,16752.889999999996 +2009-05-21,16204.889999999994 +2009-05-22,16872.889999999996 +2009-05-26,17480.889999999996 +2009-05-27,17474.889999999996 +2009-05-28,17576.889999999996 +2009-05-29,18021.889999999996 +2009-06-01,18727.889999999996 +2009-06-02,18694.889999999996 +2009-06-03,18276.889999999996 +2009-06-04,18770.889999999996 +2009-06-05,18668.889999999996 +2009-06-08,18363.889999999996 +2009-06-09,19061.889999999996 +2009-06-10,18984.889999999996 +2009-06-11,19857.889999999996 +2009-06-12,19747.889999999996 +2009-06-15,18827.889999999996 +2009-06-16,19150.889999999996 +2009-06-17,18899.889999999996 +2009-06-18,19057.889999999996 +2009-06-19,19247.889999999996 +2009-06-22,18543.889999999996 +2009-06-23,18653.889999999996 +2009-06-24,19542.889999999996 +2009-06-25,19718.889999999996 +2009-06-26,19843.889999999996 +2009-06-29,19840.889999999996 +2009-06-30,19417.889999999996 +2009-07-01,20539.889999999996 +2009-07-02,20497.889999999996 +2009-07-03,20242.889999999996 +2009-07-06,19984.889999999996 +2009-07-07,19684.889999999996 +2009-07-08,18984.889999999996 +2009-07-09,18933.889999999996 +2009-07-10,18524.889999999996 +2009-07-13,18761.889999999996 +2009-07-14,19607.889999999996 +2009-07-15,19968.889999999996 +2009-07-16,20127.889999999996 +2009-07-17,20152.889999999996 +2009-07-20,20249.889999999996 +2009-07-21,19974.889999999996 +2009-07-22,20274.889999999996 +2009-07-23,20425.889999999996 +2009-07-24,20784.889999999996 +2009-07-27,20975.889999999996 +2009-07-28,20653.889999999996 +2009-07-29,20295.889999999996 +2009-07-30,21242.889999999996 +2009-07-31,21979.889999999996 +2009-08-03,22855.889999999996 +2009-08-04,23375.889999999996 +2009-08-05,24475.889999999996 +2009-08-06,23624.889999999996 +2009-08-07,23646.889999999996 +2009-08-10,24217.889999999996 +2009-08-11,23515.889999999996 +2009-08-12,23665.889999999996 +2009-08-13,24619.889999999996 +2009-08-14,23596.889999999996 +2009-08-17,23134.889999999996 +2009-08-18,22839.889999999996 +2009-08-19,22884.889999999996 +2009-08-20,22944.889999999996 +2009-08-21,23364.889999999996 +2009-08-24,23669.889999999996 +2009-08-25,23424.889999999996 +2009-08-26,23144.889999999996 +2009-08-27,22820.889999999996 +2009-08-28,23104.889999999996 +2009-09-01,22314.889999999996 +2009-09-02,22154.889999999996 +2009-09-03,22249.889999999996 +2009-09-04,21634.889999999996 +2009-09-07,21739.889999999996 +2009-09-08,21994.889999999996 +2009-09-09,21984.889999999996 +2009-09-10,21229.889999999996 +2009-09-11,20979.889999999996 +2009-09-14,20654.889999999996 +2009-09-15,20764.889999999996 +2009-09-16,21304.889999999996 +2009-09-17,21577.889999999996 +2009-09-18,21152.889999999996 +2009-09-21,21394.889999999996 +2009-09-22,21748.889999999996 +2009-09-23,21876.889999999996 +2009-09-24,21089.889999999996 +2009-09-25,20888.889999999996 +2009-09-28,20736.889999999996 +2009-09-29,21124.889999999996 +2009-09-30,21881.889999999996 +2009-10-01,21409.889999999996 +2009-10-02,21261.889999999996 +2009-10-05,21527.889999999996 +2009-10-06,22107.889999999996 +2009-10-07,22626.889999999996 +2009-10-08,23471.889999999996 +2009-10-09,22727.889999999996 +2009-10-12,22791.889999999996 +2009-10-13,22124.889999999996 +2009-10-14,22519.889999999996 +2009-10-15,22777.889999999996 +2009-10-16,22680.889999999996 +2009-10-19,23254.889999999996 +2009-10-20,22823.889999999996 +2009-10-21,23712.889999999996 +2009-10-22,23124.889999999996 +2009-10-23,22966.889999999996 +2009-10-26,22621.889999999996 +2009-10-27,22619.889999999996 +2009-10-28,21764.889999999996 +2009-10-29,22655.889999999996 +2009-10-30,22224.889999999996 +2009-11-02,22031.889999999996 +2009-11-03,21768.889999999996 +2009-11-04,21867.889999999996 +2009-11-05,21725.889999999996 +2009-11-06,21310.889999999996 +2009-11-09,21386.889999999996 +2009-11-10,20781.889999999996 +2009-11-11,20806.889999999996 +2009-11-12,20146.889999999996 +2009-11-13,20060.889999999996 +2009-11-16,20752.889999999996 +2009-11-17,20851.889999999996 +2009-11-18,21100.889999999996 +2009-11-19,20925.889999999996 +2009-11-20,20550.889999999996 +2009-11-23,20850.889999999996 +2009-11-24,20694.889999999996 +2009-11-25,20944.889999999996 +2009-11-26,20518.889999999996 +2009-11-27,20027.889999999996 +2009-11-30,20342.889999999996 +2009-12-01,20189.889999999996 +2009-12-02,20238.889999999996 +2009-12-03,19942.889999999996 +2009-12-04,19936.889999999996 +2009-12-07,19932.889999999996 +2009-12-08,20082.889999999996 +2009-12-09,20502.889999999996 +2009-12-10,20207.889999999996 +2009-12-11,20537.889999999996 +2009-12-14,20831.889999999996 +2009-12-15,20931.889999999996 +2009-12-16,21431.889999999996 +2009-12-17,21003.889999999996 +2009-12-18,21033.889999999996 +2009-12-21,21876.889999999996 +2009-12-22,21676.889999999996 +2009-12-23,22361.889999999996 +2009-12-24,22575.889999999996 +2009-12-29,23121.889999999996 +2009-12-30,22821.889999999996 +2009-12-31,22443.889999999996 +2010-01-04,22909.889999999996 +2010-01-05,22623.889999999996 +2010-01-06,23067.889999999996 +2010-01-07,22366.889999999996 +2010-01-08,21809.889999999996 +2010-01-11,21795.889999999996 +2010-01-12,21604.889999999996 +2010-01-13,22203.889999999996 +2010-01-14,22202.889999999996 +2010-01-15,22501.889999999996 +2010-01-18,22788.889999999996 +2010-01-19,23113.889999999996 +2010-01-20,22697.889999999996 +2010-01-21,22841.889999999996 +2010-01-22,22207.889999999996 +2010-01-25,22047.889999999996 +2010-01-26,22091.889999999996 +2010-01-27,22085.889999999996 +2010-01-28,22240.889999999996 +2010-01-29,22395.889999999996 +2010-02-01,21890.889999999996 +2010-02-02,22185.889999999996 +2010-02-03,22234.889999999996 +2010-02-04,21609.889999999996 +2010-02-05,20933.889999999996 +2010-02-08,21157.889999999996 +2010-02-09,21428.889999999996 +2010-02-10,21588.889999999996 +2010-02-11,22327.889999999996 +2010-02-12,22518.889999999996 +2010-02-15,23227.889999999996 +2010-02-16,24201.889999999996 +2010-02-17,24015.889999999996 +2010-02-18,24325.889999999996 +2010-02-19,24599.889999999996 +2010-02-22,24348.889999999996 +2010-02-23,24065.889999999996 +2010-02-24,24345.889999999996 +2010-02-25,24218.889999999996 +2010-02-26,25043.889999999996 +2010-03-01,25313.889999999996 +2010-03-02,26103.889999999996 +2010-03-03,26710.889999999996 +2010-03-04,26164.889999999996 +2010-03-05,26262.889999999996 +2010-03-08,26165.889999999996 +2010-03-09,26114.889999999996 +2010-03-10,25383.889999999996 +2010-03-11,25157.889999999996 +2010-03-12,25614.889999999996 +2010-03-15,25360.889999999996 +2010-03-16,25763.889999999996 +2010-03-17,26113.889999999996 +2010-03-18,26623.889999999996 +2010-03-19,26312.889999999996 +2010-03-22,26134.889999999996 +2010-03-23,26356.889999999996 +2010-03-24,26114.889999999996 +2010-03-25,26704.889999999996 +2010-03-26,27472.889999999996 +2010-03-29,27866.889999999996 +2010-03-30,28221.889999999996 +2010-03-31,28861.889999999996 +2010-04-01,28914.889999999996 +2010-04-06,28707.889999999996 +2010-04-07,28582.889999999996 +2010-04-08,28574.889999999996 +2010-04-09,29049.889999999996 +2010-04-12,29627.889999999996 +2010-04-13,29350.889999999996 +2010-04-14,30239.889999999996 +2010-04-15,31068.389999999996 +2010-04-16,30547.889999999996 +2010-04-19,30539.889999999996 +2010-04-20,31128.889999999996 +2010-04-21,30837.889999999996 +2010-04-22,30931.889999999996 +2010-04-23,30884.889999999996 +2010-04-26,30987.889999999996 +2010-04-27,29759.889999999996 +2010-04-28,29486.889999999996 +2010-04-29,29236.889999999996 +2010-04-30,30136.889999999996 +2010-05-04,28484.889999999996 +2010-05-05,25754.889999999996 +2010-05-06,25878.889999999996 +2010-05-07,26377.889999999996 +2010-05-10,26830.889999999996 +2010-05-11,26414.889999999996 +2010-05-12,26373.889999999996 +2010-05-13,26594.889999999996 +2010-05-14,25372.889999999996 +2010-05-17,24516.889999999996 +2010-05-18,25967.889999999996 +2010-05-19,25117.889999999996 +2010-05-20,25013.889999999996 +2010-05-21,25164.889999999996 +2010-05-24,26010.889999999996 +2010-05-25,25003.889999999996 +2010-05-26,24922.889999999996 +2010-05-27,25607.889999999996 +2010-05-28,25157.889999999996 +2010-06-01,24303.889999999996 +2010-06-02,23452.889999999996 +2010-06-03,22476.889999999996 +2010-06-04,21753.889999999996 +2010-06-07,22000.889999999996 +2010-06-08,22271.889999999996 +2010-06-09,23071.889999999996 +2010-06-10,22743.889999999996 +2010-06-11,23341.889999999996 +2010-06-14,24091.889999999996 +2010-06-15,24018.889999999996 +2010-06-16,23832.889999999996 +2010-06-17,23591.889999999996 +2010-06-18,23379.889999999996 +2010-06-21,23635.889999999996 +2010-06-22,23435.889999999996 +2010-06-23,23059.889999999996 +2010-06-24,23183.889999999996 +2010-06-25,23533.889999999996 +2010-06-28,24432.889999999996 +2010-06-29,22858.889999999996 +2010-06-30,23528.889999999996 +2010-07-01,22782.889999999996 +2010-07-02,22582.889999999996 +2010-07-05,22455.889999999996 +2010-07-06,22680.889999999996 +2010-07-07,22930.889999999996 +2010-07-08,23179.889999999996 +2010-07-09,23279.889999999996 +2010-07-12,22976.889999999996 +2010-07-13,23326.889999999996 +2010-07-14,23175.889999999996 +2010-07-15,23173.889999999996 +2010-07-16,22722.889999999996 +2010-07-19,22567.889999999996 +2010-07-20,22890.889999999996 +2010-07-21,23258.889999999996 +2010-07-22,24019.889999999996 +2010-07-23,24117.889999999996 +2010-07-26,24561.889999999996 +2010-07-27,24308.889999999996 +2010-07-28,24166.889999999996 +2010-07-29,24436.889999999996 +2010-07-30,24909.889999999996 +2010-08-02,25711.889999999996 +2010-08-03,25426.889999999996 +2010-08-04,25709.889999999996 +2010-08-05,25631.889999999996 +2010-08-06,25857.889999999996 +2010-08-09,26554.889999999996 +2010-08-10,25953.889999999996 +2010-08-11,25446.889999999996 +2010-08-12,25175.889999999996 +2010-08-13,25025.889999999996 +2010-08-16,25295.889999999996 +2010-08-17,25695.889999999996 +2010-08-18,25645.889999999996 +2010-08-19,25544.889999999996 +2010-08-20,25301.889999999996 +2010-08-23,24950.389999999996 +2010-08-24,24350.389999999996 +2010-08-25,23839.889999999996 +2010-08-26,24199.889999999996 +2010-08-27,24800.889999999996 +2010-08-31,24448.889999999996 +2010-09-01,24797.889999999996 +2010-09-02,25396.889999999996 +2010-09-03,25346.889999999996 +2010-09-06,25895.889999999996 +2010-09-07,25940.889999999996 +2010-09-08,26649.889999999996 +2010-09-09,26496.889999999996 +2010-09-10,26248.889999999996 +2010-09-13,26596.889999999996 +2010-09-14,27097.889999999996 +2010-09-15,26955.889999999996 +2010-09-16,27004.889999999996 +2010-09-17,26955.889999999996 +2010-09-20,26825.889999999996 +2010-09-21,26095.889999999996 +2010-09-22,26313.889999999996 +2010-09-23,26493.889999999996 +2010-09-24,26637.889999999996 +2010-09-27,26827.889999999996 +2010-09-28,26912.889999999996 +2010-09-29,27083.889999999996 +2010-09-30,27130.889999999996 +2010-10-01,27574.889999999996 +2010-10-04,27857.889999999996 +2010-10-05,28440.889999999996 +2010-10-06,28517.889999999996 +2010-10-07,27610.889999999996 +2010-10-08,28108.889999999996 +2010-10-11,28032.889999999996 +2010-10-12,27756.889999999996 +2010-10-13,28105.889999999996 +2010-10-14,28010.889999999996 +2010-10-15,27743.889999999996 +2010-10-18,27510.889999999996 +2010-10-19,27174.889999999996 +2010-10-20,27646.889999999996 +2010-10-21,27251.889999999996 +2010-10-22,26926.889999999996 +2010-10-25,27273.889999999996 +2010-10-26,26996.889999999996 +2010-10-27,26501.889999999996 +2010-10-28,26795.889999999996 +2010-10-29,26685.889999999996 +2010-11-01,26940.889999999996 +2010-11-02,27170.889999999996 +2010-11-03,27243.889999999996 +2010-11-04,28193.889999999996 +2010-11-05,28147.889999999996 +2010-11-08,27813.889999999996 +2010-11-09,28307.889999999996 +2010-11-10,27840.889999999996 +2010-11-11,27684.889999999996 +2010-11-12,26364.889999999996 +2010-11-15,26032.889999999996 +2010-11-16,24502.889999999996 +2010-11-17,25233.889999999996 +2010-11-18,25531.889999999996 +2010-11-19,25531.889999999996 +2010-11-22,25280.889999999996 +2010-11-23,25282.889999999996 +2010-11-24,26181.889999999996 +2010-11-25,26509.889999999996 +2010-11-26,26233.889999999996 +2010-11-29,26104.889999999996 +2010-11-30,26732.889999999996 +2010-12-01,27237.889999999996 +2010-12-02,27350.889999999996 +2010-12-03,27191.889999999996 +2010-12-06,27285.889999999996 +2010-12-07,27775.889999999996 +2010-12-08,27675.889999999996 +2010-12-09,27276.889999999996 +2010-12-10,27650.889999999996 +2010-12-13,28200.889999999996 +2010-12-14,28173.889999999996 +2010-12-15,28225.889999999996 +2010-12-16,28375.889999999996 +2010-12-17,28676.889999999996 +2010-12-20,28224.889999999996 +2010-12-21,28298.889999999996 +2010-12-22,27724.889999999996 +2010-12-23,27274.889999999996 +2010-12-24,27819.889999999996 +2010-12-29,27516.889999999996 +2010-12-30,27970.889999999996 +2010-12-31,28420.889999999996 +2011-01-04,28825.889999999996 +2011-01-05,28425.889999999996 +2011-01-06,28239.889999999996 +2011-01-07,27879.889999999996 +2011-01-10,27549.889999999996 +2011-01-11,28372.889999999996 +2011-01-12,29472.889999999996 +2011-01-13,29227.889999999996 +2011-01-14,29552.889999999996 +2011-01-17,29512.889999999996 +2011-01-18,29779.889999999996 +2011-01-19,29344.889999999996 +2011-01-20,29442.889999999996 +2011-01-21,29836.889999999996 +2011-01-24,29824.889999999996 +2011-01-25,29572.889999999996 +2011-01-26,30170.889999999996 +2011-01-27,30161.889999999996 +2011-01-28,30286.889999999996 +2011-01-31,31017.889999999996 +2011-02-01,31662.889999999996 +2011-02-02,31671.889999999996 +2011-02-03,31621.889999999996 +2011-02-04,32026.889999999996 +2011-02-07,31971.889999999996 +2011-02-08,32049.889999999996 +2011-02-09,32041.889999999996 +2011-02-10,31515.889999999996 +2011-02-11,31962.389999999996 +2011-02-14,32556.889999999996 +2011-02-15,32405.889999999996 +2011-02-16,32235.889999999996 +2011-02-17,32149.889999999996 +2011-02-18,32809.89 +2011-02-21,32962.89 +2011-02-22,32312.889999999996 +2011-02-23,32344.889999999996 +2011-02-24,31169.889999999996 +2011-02-25,31857.889999999996 +2011-02-28,32659.889999999996 +2011-03-01,32442.889999999996 +2011-03-02,32265.889999999996 +2011-03-03,32523.889999999996 +2011-03-04,32463.889999999996 +2011-03-07,31132.889999999996 +2011-03-08,30482.889999999996 +2011-03-09,29807.889999999996 +2011-03-10,29707.889999999996 +2011-03-11,29611.889999999996 +2011-03-14,29487.889999999996 +2011-03-15,28366.889999999996 +2011-03-16,28621.889999999996 +2011-03-17,29597.889999999996 +2011-03-18,30422.889999999996 +2011-03-21,30416.889999999996 +2011-03-22,30016.889999999996 +2011-03-23,30491.889999999996 +2011-03-24,30865.889999999996 +2011-03-25,30716.889999999996 +2011-03-28,29882.889999999996 +2011-03-29,30258.889999999996 +2011-03-30,29685.889999999996 +2011-03-31,29751.889999999996 +2011-04-01,29254.889999999996 +2011-04-04,29154.889999999996 +2011-04-05,29059.889999999996 +2011-04-06,30097.889999999996 +2011-04-07,30464.889999999996 +2011-04-08,31254.889999999996 +2011-04-11,31360.889999999996 +2011-04-12,30351.889999999996 +2011-04-13,29904.889999999996 +2011-04-14,29449.889999999996 +2011-04-15,29804.889999999996 +2011-04-18,29154.889999999996 +2011-04-19,28948.889999999996 +2011-04-20,30045.889999999996 +2011-04-21,30545.889999999996 +2011-04-26,30298.889999999996 +2011-04-27,30278.889999999996 +2011-04-28,30504.889999999996 +2011-05-03,30955.889999999996 +2011-05-04,29475.889999999996 +2011-05-05,28174.889999999996 +2011-05-06,28253.889999999996 +2011-05-09,28022.889999999996 +2011-05-10,28498.889999999996 +2011-05-11,28199.889999999996 +2011-05-12,28198.889999999996 +2011-05-13,28047.889999999996 +2011-05-16,28005.889999999996 +2011-05-17,27796.889999999996 +2011-05-18,28322.889999999996 +2011-05-19,27199.889999999996 +2011-05-20,27184.889999999996 +2011-05-23,26035.889999999996 +2011-05-24,26539.889999999996 +2011-05-25,27047.889999999996 +2011-05-26,26467.889999999996 +2011-05-27,26729.889999999996 +2011-05-31,27235.889999999996 +2011-06-01,26890.889999999996 +2011-06-02,26214.889999999996 +2011-06-03,26437.889999999996 +2011-06-06,26267.889999999996 +2011-06-07,26260.889999999996 +2011-06-08,26341.889999999996 +2011-06-09,26835.889999999996 +2011-06-10,26484.889999999996 +2011-06-13,25908.889999999996 +2011-06-14,25947.889999999996 +2011-06-15,25661.889999999996 +2011-06-16,25229.889999999996 +2011-06-17,25254.889999999996 +2011-06-20,25278.889999999996 +2011-06-21,25510.889999999996 +2011-06-22,25782.889999999996 +2011-06-23,25758.889999999996 +2011-06-24,25783.889999999996 +2011-06-27,25832.889999999996 +2011-06-28,26313.889999999996 +2011-06-29,26706.889999999996 +2011-06-30,27056.889999999996 +2011-07-01,26626.889999999996 +2011-07-04,26798.889999999996 +2011-07-05,26923.889999999996 +2011-07-06,27003.889999999996 +2011-07-07,27524.889999999996 +2011-07-08,27513.889999999996 +2011-07-11,26845.889999999996 +2011-07-12,27263.889999999996 +2011-07-13,27593.889999999996 +2011-07-14,27828.889999999996 +2011-07-15,27778.889999999996 +2011-07-18,27417.889999999996 +2011-07-19,27744.889999999996 +2011-07-20,27664.889999999996 +2011-07-21,27568.889999999996 +2011-07-22,27591.889999999996 +2011-07-25,27412.889999999996 +2011-07-26,27712.889999999996 +2011-07-27,28007.889999999996 +2011-07-28,28167.889999999996 +2011-07-29,28608.889999999996 +2011-08-01,28163.139999999996 +2011-08-02,28412.889999999996 +2011-08-03,27417.889999999996 +2011-08-04,27262.889999999996 +2011-08-05,26117.889999999996 +2011-08-08,24857.889999999996 +2011-08-09,24812.889999999996 +2011-08-10,24575.889999999996 +2011-08-11,25203.889999999996 +2011-08-12,25004.889999999996 +2011-08-15,24904.889999999996 +2011-08-16,25305.889999999996 +2011-08-17,25557.889999999996 +2011-08-18,24907.889999999996 +2011-08-19,24811.889999999996 +2011-08-22,24455.889999999996 +2011-08-23,24265.889999999996 +2011-08-24,24429.889999999996 +2011-08-25,24452.889999999996 +2011-08-26,25053.889999999996 +2011-08-30,25505.889999999996 +2011-08-31,25799.889999999996 +2011-09-01,25348.889999999996 +2011-09-02,25098.889999999996 +2011-09-05,24491.889999999996 +2011-09-06,24272.889999999996 +2011-09-07,25376.889999999996 +2011-09-08,25677.889999999996 +2011-09-09,24752.889999999996 +2011-09-12,25201.889999999996 +2011-09-13,24901.889999999996 +2011-09-14,24975.889999999996 +2011-09-15,25397.889999999996 +2011-09-16,25103.889999999996 +2011-09-19,24568.889999999996 +2011-09-20,24813.889999999996 +2011-09-21,23994.889999999996 +2011-09-22,22477.889999999996 +2011-09-23,21873.889999999996 +2011-09-26,21598.889999999996 +2011-09-27,22549.889999999996 +2011-09-28,22097.889999999996 +2011-09-29,22260.889999999996 +2011-09-30,21187.889999999996 +2011-10-03,22607.889999999996 +2011-10-04,22332.889999999996 +2011-10-05,21982.889999999996 +2011-10-06,22530.889999999996 +2011-10-07,22484.889999999996 +2011-10-10,22956.889999999996 +2011-10-11,22449.889999999996 +2011-10-12,22653.889999999996 +2011-10-13,22029.889999999996 +2011-10-14,22451.889999999996 +2011-10-17,22549.889999999996 +2011-10-18,22723.889999999996 +2011-10-19,22374.889999999996 +2011-10-20,21579.889999999996 +2011-10-21,22380.889999999996 +2011-10-24,23576.889999999996 +2011-10-25,23330.889999999996 +2011-10-26,22705.889999999996 +2011-10-27,23482.889999999996 +2011-10-28,23281.889999999996 +2011-10-31,23156.889999999996 +2011-11-01,22177.889999999996 +2011-11-02,22158.889999999996 +2011-11-03,22001.889999999996 +2011-11-04,22482.889999999996 +2011-11-07,22282.889999999996 +2011-11-08,21929.889999999996 +2011-11-09,21630.889999999996 +2011-11-10,21733.889999999996 +2011-11-11,21662.389999999996 +2011-11-14,21391.889999999996 +2011-11-15,21136.889999999996 +2011-11-16,21738.889999999996 +2011-11-17,21743.889999999996 +2011-11-18,21244.889999999996 +2011-11-21,21390.889999999996 +2011-11-22,21136.889999999996 +2011-11-23,20607.889999999996 +2011-11-24,20658.889999999996 +2011-11-25,20541.889999999996 +2011-11-28,20765.889999999996 +2011-11-29,20633.889999999996 +2011-11-30,21083.889999999996 +2011-12-01,20317.889999999996 +2011-12-02,21308.889999999996 +2011-12-05,22074.889999999996 +2011-12-06,21993.889999999996 +2011-12-07,21617.889999999996 +2011-12-08,21868.889999999996 +2011-12-09,22167.889999999996 +2011-12-12,22016.889999999996 +2011-12-13,21871.389999999996 +2011-12-14,20965.889999999996 +2011-12-15,21460.889999999996 +2011-12-16,22115.389999999996 +2011-12-19,21941.889999999996 +2011-12-20,22425.889999999996 +2011-12-21,22531.889999999996 +2011-12-22,22253.889999999996 +2011-12-23,22064.889999999996 +2011-12-28,21463.889999999996 +2011-12-29,21750.889999999996 +2011-12-30,22272.889999999996 +2012-01-03,22459.889999999996 +2012-01-04,22354.889999999996 +2012-01-05,22236.889999999996 +2012-01-06,22315.889999999996 +2012-01-09,22660.889999999996 +2012-01-10,23060.889999999996 +2012-01-11,23003.889999999996 +2012-01-12,23224.889999999996 +2012-01-13,23153.889999999996 +2012-01-16,22973.889999999996 +2012-01-17,23068.889999999996 +2012-01-18,23040.889999999996 +2012-01-19,23746.889999999996 +2012-01-20,24002.889999999996 +2012-01-23,23858.889999999996 +2012-01-24,24175.889999999996 +2012-01-25,24474.889999999996 +2012-01-26,25140.889999999996 +2012-01-27,25238.889999999996 +2012-01-30,24839.889999999996 +2012-01-31,24386.889999999996 +2012-02-01,24504.889999999996 +2012-02-02,24402.889999999996 +2012-02-03,24831.889999999996 +2012-02-06,25216.889999999996 +2012-02-07,25319.889999999996 +2012-02-08,25016.889999999996 +2012-02-09,25039.889999999996 +2012-02-10,24219.889999999996 +2012-02-13,24065.889999999996 +2012-02-14,23665.889999999996 +2012-02-15,23586.889999999996 +2012-02-16,23411.889999999996 +2012-02-17,23136.889999999996 +2012-02-20,23263.889999999996 +2012-02-21,23738.889999999996 +2012-02-22,23608.889999999996 +2012-02-23,23507.889999999996 +2012-02-24,23681.889999999996 +2012-02-27,23657.889999999996 +2012-02-28,23277.889999999996 +2012-02-29,22755.889999999996 +2012-03-01,22993.889999999996 +2012-03-02,22972.889999999996 +2012-03-05,22566.889999999996 +2012-03-06,22236.889999999996 +2012-03-07,22389.889999999996 +2012-03-08,22289.889999999996 +2012-03-09,22795.889999999996 +2012-03-12,22752.889999999996 +2012-03-13,22940.889999999996 +2012-03-14,23065.889999999996 +2012-03-15,22868.889999999996 +2012-03-16,22389.889999999996 +2012-03-19,22535.889999999996 +2012-03-20,22534.889999999996 +2012-03-21,22287.889999999996 +2012-03-22,21937.889999999996 +2012-03-23,21663.889999999996 +2012-03-26,21629.889999999996 +2012-03-27,21258.889999999996 +2012-03-28,21052.889999999996 +2012-03-29,20628.889999999996 +2012-03-30,21302.889999999996 +2012-04-02,21700.889999999996 +2012-04-03,21925.889999999996 +2012-04-04,21327.889999999996 +2012-04-05,21877.889999999996 +2012-04-10,21640.889999999996 +2012-04-11,21565.889999999996 +2012-04-12,22168.889999999996 +2012-04-13,21777.889999999996 +2012-04-16,20969.889999999996 +2012-04-17,21288.389999999996 +2012-04-18,21112.389999999996 +2012-04-19,21062.889999999996 +2012-04-20,21265.889999999996 +2012-04-23,21006.889999999996 +2012-04-24,20864.889999999996 +2012-04-25,21057.889999999996 +2012-04-26,21654.889999999996 +2012-04-27,21554.889999999996 +2012-04-30,21347.889999999996 +2012-05-01,21156.889999999996 +2012-05-02,20734.889999999996 +2012-05-03,20732.889999999996 +2012-05-04,21023.889999999996 +2012-05-08,20801.889999999996 +2012-05-09,20640.889999999996 +2012-05-10,20615.889999999996 +2012-05-11,20641.889999999996 +2012-05-14,20317.889999999996 +2012-05-15,20437.889999999996 +2012-05-16,20445.889999999996 +2012-05-17,20634.889999999996 +2012-05-18,20266.889999999996 +2012-05-21,20624.889999999996 +2012-05-22,20338.889999999996 +2012-05-23,20191.889999999996 +2012-05-24,20534.889999999996 +2012-05-25,20484.889999999996 +2012-05-28,20430.889999999996 +2012-05-29,19977.889999999996 +2012-05-30,19725.889999999996 +2012-05-31,19655.889999999996 +2012-06-01,19525.889999999996 +2012-06-06,19520.889999999996 +2012-06-07,20014.889999999996 +2012-06-08,20344.889999999996 +2012-06-11,20720.889999999996 +2012-06-12,20594.889999999996 +2012-06-13,20399.889999999996 +2012-06-14,20053.889999999996 +2012-06-15,20266.889999999996 +2012-06-18,20062.889999999996 +2012-06-19,20501.889999999996 +2012-06-20,20613.889999999996 +2012-06-21,19863.889999999996 +2012-06-22,19994.889999999996 +2012-06-25,19837.889999999996 +2012-06-26,19716.889999999996 +2012-06-27,19672.889999999996 +2012-06-28,19634.889999999996 +2012-06-29,20149.889999999996 +2012-07-02,20179.889999999996 +2012-07-03,20711.889999999996 +2012-07-04,20350.889999999996 +2012-07-05,20119.889999999996 +2012-07-06,19567.889999999996 +2012-07-09,19814.889999999996 +2012-07-10,19460.889999999996 +2012-07-11,19507.889999999996 +2012-07-12,19181.889999999996 +2012-07-13,19562.889999999996 +2012-07-16,19628.889999999996 +2012-07-17,19501.889999999996 +2012-07-18,19501.889999999996 +2012-07-19,19459.889999999996 +2012-07-20,19354.889999999996 +2012-07-23,19006.889999999996 +2012-07-24,19154.889999999996 +2012-07-25,19274.889999999996 +2012-07-26,19274.889999999996 +2012-07-27,19280.889999999996 +2012-07-30,19647.889999999996 +2012-07-31,19259.889999999996 +2012-08-01,18944.889999999996 +2012-08-02,18642.889999999996 +2012-08-03,19002.889999999996 +2012-08-06,19194.889999999996 +2012-08-07,19139.889999999996 +2012-08-08,19129.889999999996 +2012-08-09,18885.889999999996 +2012-08-10,18784.889999999996 +2012-08-13,18757.889999999996 +2012-08-14,18853.889999999996 +2012-08-15,18684.889999999996 +2012-08-16,18908.889999999996 +2012-08-17,19012.889999999996 +2012-08-20,18931.889999999996 +2012-08-21,19207.889999999996 +2012-08-22,19464.889999999996 +2012-08-23,19863.889999999996 +2012-08-24,19863.889999999996 +2012-08-28,19633.889999999996 +2012-08-29,19680.889999999996 +2012-08-30,19356.889999999996 +2012-08-31,19333.889999999996 +2012-09-03,19599.889999999996 +2012-09-04,19329.889999999996 +2012-09-05,19479.139999999996 +2012-09-06,19435.889999999996 +2012-09-07,19873.889999999996 +2012-09-10,20145.889999999996 +2012-09-11,20195.889999999996 +2012-09-12,20019.889999999996 +2012-09-13,20119.889999999996 +2012-09-14,21145.889999999996 +2012-09-17,21589.889999999996 +2012-09-18,21189.139999999996 +2012-09-19,21125.889999999996 +2012-09-20,21269.889999999996 +2012-09-21,21550.889999999996 +2012-09-24,21344.889999999996 +2012-09-25,21766.889999999996 +2012-09-26,21419.889999999996 +2012-09-27,21713.889999999996 +2012-09-28,21843.889999999996 +2012-10-01,22089.889999999996 +2012-10-02,21809.889999999996 +2012-10-03,21883.889999999996 +2012-10-04,22032.889999999996 +2012-10-05,21657.889999999996 +2012-10-08,21428.889999999996 +2012-10-09,21281.889999999996 +2012-10-10,21025.889999999996 +2012-10-11,21074.889999999996 +2012-10-12,20425.889999999996 +2012-10-15,20439.889999999996 +2012-10-16,20273.889999999996 +2012-10-17,20523.889999999996 +2012-10-18,20661.889999999996 +2012-10-19,20292.889999999996 +2012-10-22,19928.889999999996 +2012-10-23,19693.889999999996 +2012-10-24,19739.889999999996 +2012-10-25,19472.889999999996 +2012-10-26,19342.889999999996 +2012-10-29,19302.889999999996 +2012-10-30,19382.889999999996 +2012-10-31,19530.889999999996 +2012-11-01,19634.889999999996 +2012-11-02,19311.889999999996 +2012-11-05,19233.889999999996 +2012-11-06,19406.889999999996 +2012-11-07,19325.889999999996 +2012-11-08,19490.889999999996 +2012-11-09,19280.889999999996 +2012-11-12,19405.889999999996 +2012-11-13,19380.889999999996 +2012-11-14,19484.889999999996 +2012-11-15,19235.889999999996 +2012-11-16,19285.889999999996 +2012-11-19,19798.889999999996 +2012-11-20,19931.889999999996 +2012-11-21,20025.889999999996 +2012-11-22,19883.889999999996 +2012-11-23,19946.889999999996 +2012-11-26,19779.389999999996 +2012-11-27,20274.889999999996 +2012-11-28,20304.889999999996 +2012-11-29,20322.889999999996 +2012-11-30,20972.889999999996 +2012-12-03,20817.389999999996 +2012-12-04,20822.889999999996 +2012-12-05,20866.889999999996 +2012-12-06,20514.889999999996 +2012-12-07,20538.889999999996 +2012-12-10,21087.889999999996 +2012-12-11,21108.889999999996 +2012-12-12,21005.889999999996 +2012-12-13,21004.889999999996 +2012-12-14,21177.889999999996 +2012-12-17,20904.889999999996 +2012-12-18,21099.889999999996 +2012-12-19,21049.889999999996 +2012-12-20,20875.889999999996 +2012-12-21,20653.889999999996 +2012-12-24,20608.389999999996 +2012-12-27,20575.889999999996 +2012-12-28,20499.889999999996 +2012-12-31,20357.889999999996 +2013-01-02,20997.889999999996 +2013-01-03,20793.889999999996 +2013-01-04,20646.889999999996 +2013-01-07,20496.889999999996 +2013-01-08,20611.889999999996 +2013-01-09,20837.389999999996 +2013-01-10,20690.889999999996 +2013-01-11,20870.389999999996 +2013-01-14,20536.889999999996 +2013-01-15,20781.889999999996 +2013-01-16,20681.889999999996 +2013-01-17,20881.889999999996 +2013-01-18,20833.889999999996 +2013-01-21,20680.889999999996 +2013-01-22,20655.889999999996 +2013-01-23,20824.889999999996 +2013-01-24,20669.889999999996 +2013-01-25,20658.889999999996 +2013-01-28,20902.889999999996 +2013-01-29,21129.889999999996 +2013-01-30,21645.889999999996 +2013-01-31,21604.889999999996 +2013-02-01,21902.889999999996 +2013-02-04,22000.889999999996 +2013-02-05,21972.889999999996 +2013-02-06,21594.889999999996 +2013-02-07,21442.889999999996 +2013-02-08,21587.889999999996 +2013-02-11,21431.889999999996 +2013-02-12,21629.389999999996 +2013-02-13,21638.889999999996 +2013-02-14,21518.889999999996 +2013-02-15,21643.389999999996 +2013-02-18,21116.889999999996 +2013-02-19,20650.889999999996 +2013-02-20,20429.889999999996 +2013-02-21,19892.889999999996 +2013-02-22,20234.889999999996 +2013-02-25,19961.889999999996 +2013-02-26,19900.389999999996 +2013-02-27,19978.889999999996 +2013-02-28,19853.889999999996 +2013-03-01,19856.889999999996 +2013-03-04,19724.889999999996 +2013-03-05,19953.889999999996 +2013-03-06,19774.889999999996 +2013-03-07,19898.889999999996 +2013-03-08,19983.889999999996 +2013-03-11,20140.889999999996 +2013-03-12,20272.889999999996 +2013-03-13,20187.889999999996 +2013-03-14,20465.889999999996 +2013-03-15,20142.889999999996 +2013-03-18,19844.889999999996 +2013-03-19,19775.889999999996 +2013-03-20,20056.889999999996 +2013-03-21,20134.889999999996 +2013-03-22,20390.389999999996 +2013-03-25,20211.889999999996 +2013-03-26,20014.889999999996 +2013-03-27,20081.889999999996 +2013-03-28,19888.889999999996 +2013-04-02,19604.889999999996 +2013-04-03,19328.889999999996 +2013-04-04,19321.889999999996 +2013-04-05,19171.889999999996 +2013-04-08,19270.889999999996 +2013-04-09,19424.889999999996 +2013-04-10,19270.889999999996 +2013-04-11,19489.889999999996 +2013-04-12,19069.889999999996 +2013-04-15,18911.889999999996 +2013-04-16,18919.889999999996 +2013-04-17,18639.889999999996 +2013-04-18,18764.889999999996 +2013-04-19,18382.889999999996 +2013-04-22,18510.389999999996 +2013-04-23,18339.889999999996 +2013-04-24,18478.889999999996 +2013-04-25,18621.889999999996 +2013-04-26,18410.889999999996 +2013-04-29,18707.889999999996 +2013-04-30,18594.889999999996 +2013-05-01,18026.889999999996 +2013-05-02,17880.889999999996 +2013-05-03,18424.889999999996 +2013-05-07,18393.889999999996 +2013-05-08,18602.389999999996 +2013-05-09,18481.889999999996 +2013-05-10,18555.889999999996 +2013-05-13,18472.889999999996 +2013-05-14,18297.389999999996 +2013-05-15,18094.889999999996 +2013-05-16,18088.889999999996 +2013-05-17,18013.889999999996 +2013-05-20,18302.389999999996 +2013-05-21,18262.889999999996 +2013-05-22,18363.889999999996 +2013-05-23,18127.889999999996 +2013-05-24,17990.889999999996 +2013-05-28,18056.889999999996 +2013-05-29,17995.889999999996 +2013-05-30,17979.389999999996 +2013-05-31,18004.889999999996 +2013-06-03,18361.889999999996 +2013-06-04,18476.889999999996 +2013-06-05,18385.889999999996 +2013-06-06,18255.889999999996 +2013-06-07,18225.389999999996 +2013-06-10,18066.389999999996 +2013-06-11,17704.889999999996 +2013-06-12,17442.889999999996 +2013-06-13,17227.889999999996 +2013-06-14,17492.889999999996 +2013-06-17,17454.889999999996 +2013-06-18,17313.889999999996 +2013-06-19,17363.889999999996 +2013-06-20,16862.889999999996 +2013-06-21,17239.389999999996 +2013-06-24,16794.889999999996 +2013-06-25,17090.889999999996 +2013-06-26,16761.889999999996 +2013-06-27,17009.389999999996 +2013-06-28,16868.389999999996 +2013-07-01,17119.389999999996 +2013-07-02,17193.889999999996 +2013-07-03,17007.389999999996 +2013-07-04,16975.889999999996 +2013-07-05,16454.889999999992 +2013-07-08,16577.889999999996 +2013-07-09,16471.889999999996 +2013-07-10,16796.889999999996 +2013-07-11,16779.889999999996 +2013-07-12,16920.889999999996 +2013-07-15,16649.889999999996 +2013-07-16,16914.889999999996 +2013-07-17,17113.889999999996 +2013-07-18,17142.889999999996 +2013-07-19,17305.889999999996 +2013-07-22,17211.889999999996 +2013-07-23,17270.889999999996 +2013-07-24,17508.889999999996 +2013-07-25,17307.389999999996 +2013-07-26,16986.389999999996 +2013-07-29,16834.889999999996 +2013-07-30,16653.889999999996 +2013-07-31,17005.889999999996 +2013-08-01,17022.889999999996 +2013-08-02,17128.889999999996 +2013-08-05,16993.889999999996 +2013-08-06,16852.889999999996 +2013-08-07,17096.889999999996 +2013-08-08,17451.889999999996 +2013-08-09,17801.889999999996 +2013-08-12,17843.389999999996 +2013-08-13,17856.889999999996 +2013-08-14,18010.889999999996 +2013-08-15,17839.889999999996 +2013-08-16,18114.889999999996 +2013-08-19,17921.889999999996 +2013-08-20,17870.889999999996 +2013-08-21,17534.889999999996 +2013-08-22,17539.889999999996 +2013-08-23,17634.889999999996 +2013-08-27,17530.889999999996 +2013-08-28,17283.889999999996 +2013-08-29,17177.889999999996 +2013-08-30,16901.889999999996 +2013-09-02,16849.389999999996 +2013-09-03,16797.889999999996 +2013-09-04,16777.889999999996 +2013-09-05,16820.889999999996 +2013-09-06,17074.889999999996 +2013-09-09,17012.889999999996 +2013-09-10,16831.889999999996 +2013-09-11,16916.889999999996 +2013-09-12,16876.389999999996 +2013-09-13,16967.389999999996 +2013-09-16,16958.889999999996 +2013-09-17,16917.389999999996 +2013-09-18,17016.889999999996 +2013-09-19,17488.889999999996 +2013-09-20,17121.889999999996 +2013-09-23,17034.889999999996 +2013-09-24,16830.889999999996 +2013-09-25,16906.389999999996 +2013-09-26,16903.889999999996 +2013-09-27,17064.889999999996 +2013-09-30,17032.389999999996 +2013-10-01,16822.889999999996 +2013-10-02,16821.889999999996 +2013-10-03,16594.889999999996 +2013-10-04,17117.889999999996 +2013-10-07,17025.889999999996 +2013-10-08,16964.889999999996 +2013-10-09,16723.889999999996 +2013-10-10,16812.389999999996 +2013-10-11,16982.389999999996 +2013-10-14,17065.889999999996 +2013-10-15,17060.889999999996 +2013-10-16,17182.889999999996 +2013-10-17,17065.889999999996 +2013-10-18,17263.889999999996 +2013-10-21,17424.889999999996 +2013-10-22,17914.889999999996 +2013-10-23,17621.889999999996 +2013-10-24,17710.889999999996 +2013-10-25,17639.889999999996 +2013-10-28,17644.889999999996 +2013-10-29,17658.889999999996 +2013-10-30,17805.889999999996 +2013-10-31,17670.889999999996 +2013-11-01,17625.889999999996 +2013-11-04,17420.889999999996 +2013-11-05,17394.889999999996 +2013-11-06,17158.889999999996 +2013-11-07,17046.889999999996 +2013-11-08,16960.889999999996 +2013-11-11,16792.889999999996 +2013-11-12,16668.889999999996 +2013-11-13,16713.889999999996 +2013-11-14,16688.389999999996 +2013-11-15,16867.889999999996 +2013-11-18,16626.889999999996 +2013-11-19,16667.889999999996 +2013-11-20,16566.889999999996 +2013-11-21,16465.139999999992 +2013-11-22,16595.889999999996 +2013-11-25,16576.889999999996 +2013-11-26,16485.889999999996 +2013-11-27,16314.889999999994 +2013-11-28,16429.389999999992 +2013-11-29,16544.889999999996 +2013-12-02,16542.889999999996 +2013-12-03,16477.889999999996 +2013-12-04,16677.889999999996 +2013-12-05,16776.889999999996 +2013-12-06,16786.389999999996 +2013-12-09,16977.889999999996 +2013-12-10,16954.389999999996 +2013-12-11,17052.889999999996 +2013-12-12,17031.889999999996 +2013-12-13,17121.889999999996 +2013-12-16,17049.889999999996 +2013-12-17,17079.389999999996 +2013-12-18,17159.389999999996 +2013-12-19,17207.889999999996 +2013-12-20,17438.889999999996 +2013-12-23,17313.889999999996 +2013-12-24,17170.889999999996 +2013-12-27,17208.889999999996 +2013-12-30,17130.889999999996 +2013-12-31,16903.889999999996 +2014-01-02,17009.889999999996 +2014-01-03,16848.889999999996 +2014-01-06,16560.389999999996 +2014-01-07,16515.389999999996 +2014-01-08,16525.389999999996 +2014-01-09,16348.889999999994 +2014-01-10,16858.889999999996 +2014-01-13,17211.889999999996 +2014-01-14,17341.889999999996 +2014-01-15,17537.889999999996 +2014-01-16,17697.889999999996 +2014-01-17,17696.889999999996 +2014-01-20,17548.889999999996 +2014-01-21,17726.889999999996 +2014-01-22,17795.889999999996 +2014-01-23,17667.889999999996 +2014-01-24,17486.889999999996 +2014-01-27,17143.889999999996 +2014-01-28,17130.889999999996 +2014-01-29,16975.889999999996 +2014-01-30,16799.889999999996 +2014-01-31,16969.889999999996 +2014-02-03,16869.389999999996 +2014-02-04,16838.889999999996 +2014-02-05,16748.889999999996 +2014-02-06,16972.889999999996 +2014-02-07,17128.889999999996 +2014-02-10,17187.889999999996 +2014-02-11,17145.889999999996 +2014-02-12,17380.889999999996 +2014-02-13,17109.889999999996 +2014-02-14,17235.389999999996 +2014-02-17,17364.889999999996 +2014-02-18,17443.889999999996 +2014-02-19,17498.889999999996 +2014-02-20,17348.389999999996 +2014-02-21,17348.389999999996 +2014-02-24,17315.389999999996 +2014-02-25,17284.889999999996 +2014-02-26,17201.889999999996 +2014-02-27,17432.889999999996 +2014-02-28,17709.889999999996 +2014-03-03,17717.889999999996 +2014-03-04,18136.889999999996 +2014-03-05,18254.889999999996 +2014-03-06,18453.389999999996 +2014-03-07,18277.889999999996 +2014-03-10,18429.889999999996 +2014-03-11,18526.889999999996 +2014-03-12,18624.889999999996 +2014-03-13,18754.889999999996 +2014-03-14,18714.889999999996 +2014-03-17,18858.889999999996 +2014-03-18,19172.889999999996 +2014-03-19,19308.889999999996 +2014-03-20,18824.889999999996 +2014-03-21,19082.889999999996 +2014-03-24,19090.889999999996 +2014-03-25,19174.889999999996 +2014-03-26,18878.889999999996 +2014-03-27,18687.389999999996 +2014-03-28,18684.889999999996 +2014-03-31,18873.889999999996 +2014-04-01,18997.889999999996 +2014-04-02,19156.889999999996 +2014-04-03,19266.889999999996 +2014-04-04,19353.889999999996 +2014-04-07,19375.889999999996 +2014-04-08,19419.889999999996 +2014-04-09,19658.389999999996 +2014-04-10,20040.389999999996 +2014-04-11,20359.889999999996 +2014-04-14,20746.889999999996 +2014-04-15,20614.889999999996 +2014-04-16,20815.889999999996 +2014-04-17,20885.889999999996 +2014-04-22,21290.889999999996 +2014-04-23,21343.889999999996 +2014-04-24,21312.889999999996 +2014-04-25,21408.889999999996 +2014-04-28,21139.889999999996 +2014-04-29,21115.889999999996 +2014-04-30,21290.889999999996 +2014-05-01,21250.889999999996 +2014-05-02,21234.889999999996 +2014-05-06,21510.889999999996 +2014-05-07,21609.889999999996 +2014-05-08,22361.889999999996 +2014-05-09,22857.889999999996 +2014-05-12,23875.889999999996 +2014-05-13,23948.889999999996 +2014-05-14,22973.889999999996 +2014-05-15,21692.889999999996 +2014-05-16,21965.889999999996 +2014-05-19,23046.889999999996 +2014-05-20,22801.889999999996 +2014-05-21,22446.889999999996 +2014-05-22,22648.889999999996 +2014-05-23,22547.889999999996 +2014-05-27,22495.889999999996 +2014-05-28,22264.889999999996 +2014-05-29,21844.889999999996 +2014-05-30,22194.889999999996 +2014-06-02,22291.889999999996 +2014-06-03,22012.889999999996 +2014-06-04,21961.889999999996 +2014-06-05,21965.889999999996 +2014-06-06,21805.889999999996 +2014-06-09,21832.889999999996 +2014-06-10,21700.889999999996 +2014-06-11,21227.889999999996 +2014-06-12,20922.889999999996 +2014-06-13,20993.889999999996 +2014-06-16,21569.889999999996 +2014-06-17,22040.889999999996 +2014-06-18,21661.889999999996 +2014-06-19,21473.889999999996 +2014-06-20,21323.889999999996 +2014-06-23,21345.889999999996 +2014-06-24,21049.889999999996 +2014-06-25,21492.889999999996 +2014-06-26,21720.889999999996 +2014-06-27,21841.889999999996 +2014-06-30,21956.889999999996 +2014-07-01,22035.889999999996 +2014-07-02,22542.889999999996 +2014-07-03,22786.889999999996 +2014-07-04,22310.889999999996 +2014-07-07,22237.889999999996 +2014-07-08,22681.889999999996 +2014-07-09,22431.889999999996 +2014-07-10,22155.889999999996 +2014-07-11,22286.889999999996 +2014-07-14,22253.889999999996 +2014-07-15,22225.889999999996 +2014-07-16,22199.889999999996 +2014-07-17,22099.889999999996 +2014-07-18,21558.389999999996 +2014-07-21,21720.889999999996 +2014-07-22,21995.889999999996 +2014-07-23,21945.889999999996 +2014-07-24,22052.889999999996 +2014-07-25,22095.889999999996 +2014-07-28,21689.889999999996 +2014-07-29,21538.889999999996 +2014-07-30,21847.889999999996 +2014-07-31,21387.389999999996 +2014-08-01,21286.889999999996 +2014-08-04,21375.889999999996 +2014-08-05,21295.889999999996 +2014-08-06,21605.889999999996 +2014-08-07,21778.889999999996 +2014-08-08,21433.889999999996 +2014-08-11,21518.889999999996 +2014-08-12,21618.389999999996 +2014-08-13,21427.389999999996 +2014-08-14,21546.889999999996 +2014-08-15,21536.889999999996 +2014-08-18,21358.389999999996 +2014-08-19,21413.889999999996 +2014-08-20,21815.889999999996 +2014-08-21,21690.889999999996 +2014-08-22,21612.889999999996 +2014-08-26,21807.889999999996 +2014-08-27,21705.889999999996 +2014-08-28,21504.889999999996 +2014-08-29,21657.889999999996 +2014-09-01,21599.889999999996 +2014-09-02,21403.889999999996 +2014-09-03,21928.889999999996 +2014-09-04,22247.889999999996 +2014-09-05,22427.389999999996 +2014-09-08,22781.889999999996 +2014-09-09,21774.889999999996 +2014-09-10,21586.889999999996 +2014-09-11,21269.889999999996 +2014-09-12,21242.889999999996 +2014-09-15,20886.889999999996 +2014-09-16,20935.889999999996 +2014-09-17,20916.889999999996 +2014-09-18,20742.889999999996 +2014-09-19,20611.389999999996 +2014-09-22,19863.889999999996 +2014-09-23,19962.889999999996 +2014-09-24,20239.889999999996 +2014-09-25,20163.889999999996 +2014-09-26,19815.889999999996 +2014-09-29,19511.889999999996 +2014-09-30,19144.889999999996 +2014-10-01,18921.889999999996 +2014-10-02,18852.889999999996 +2014-10-03,19377.889999999996 +2014-10-06,19525.889999999996 +2014-10-07,19774.889999999996 +2014-10-08,19357.889999999996 +2014-10-09,19496.889999999996 +2014-10-10,19197.889999999996 +2014-10-13,19272.889999999996 +2014-10-14,19168.889999999996 +2014-10-15,18647.889999999996 +2014-10-16,18282.889999999996 +2014-10-17,18517.889999999996 +2014-10-20,18183.889999999996 +2014-10-21,18115.389999999996 +2014-10-22,18026.889999999996 +2014-10-23,17960.889999999996 +2014-10-24,17827.889999999996 +2014-10-27,17602.889999999996 +2014-10-28,18360.889999999996 +2014-10-29,18483.889999999996 +2014-10-30,18587.889999999996 +2014-10-31,18595.889999999996 +2014-11-03,18561.889999999996 +2014-11-04,18092.889999999996 +2014-11-05,18137.889999999996 +2014-11-06,18312.889999999996 +2014-11-07,18239.889999999996 +2014-11-10,18057.889999999996 +2014-11-11,18235.889999999996 +2014-11-12,18415.889999999996 +2014-11-13,18205.889999999996 +2014-11-14,18390.889999999996 +2014-11-17,18599.889999999996 +2014-11-18,18453.889999999996 +2014-11-19,18948.889999999996 +2014-11-20,19158.889999999996 +2014-11-21,19426.889999999996 +2014-11-24,19450.889999999996 +2014-11-25,19324.889999999996 +2014-11-26,19148.889999999996 +2014-11-27,19152.889999999996 +2014-11-28,19073.889999999996 +2014-12-01,19091.889999999996 +2014-12-02,19119.889999999996 +2014-12-03,19384.889999999996 +2014-12-04,19907.889999999996 +2014-12-05,19585.389999999996 +2014-12-08,19460.889999999996 +2014-12-09,19319.889999999996 +2014-12-10,19104.889999999996 +2014-12-11,19058.889999999996 +2014-12-12,19453.389999999996 +2014-12-15,19224.889999999996 +2014-12-16,18774.889999999996 +2014-12-17,18399.889999999996 +2014-12-18,18423.889999999996 +2014-12-19,18375.889999999996 +2014-12-22,18423.889999999996 +2014-12-23,18222.889999999996 +2014-12-24,18106.889999999996 +2014-12-29,17812.889999999996 +2014-12-30,17837.889999999996 +2014-12-31,17911.389999999996 +2015-01-02,17589.389999999996 +2015-01-05,17956.389999999996 +2015-01-06,18017.389999999996 +2015-01-07,18307.389999999996 +2015-01-08,18308.389999999996 +2015-01-09,18057.389999999996 +2015-01-12,17851.389999999996 +2015-01-13,17402.389999999996 +2015-01-14,17060.889999999996 +2015-01-15,17228.389999999996 +2015-01-16,17534.389999999996 +2015-01-19,17228.389999999996 +2015-01-20,17531.389999999996 +2015-01-21,17781.889999999996 +2015-01-22,17601.389999999996 +2015-01-23,17100.389999999996 +2015-01-26,17498.389999999996 +2015-01-27,17536.389999999996 +2015-01-28,17797.389999999996 +2015-01-29,17646.389999999996 +2015-01-30,17910.389999999996 +2015-02-02,18071.889999999996 +2015-02-03,18054.389999999996 +2015-02-04,17868.389999999996 +2015-02-05,17918.389999999996 +2015-02-06,17976.389999999996 +2015-02-09,17896.389999999996 +2015-02-10,17561.389999999996 +2015-02-11,17486.389999999996 +2015-02-12,17439.389999999996 +2015-02-13,17378.389999999996 +2015-02-16,17330.389999999996 +2015-02-17,16968.389999999996 +2015-02-18,16983.389999999996 +2015-02-19,16713.389999999996 +2015-02-20,16683.389999999996 +2015-02-23,16852.389999999996 +2015-02-24,17077.389999999996 +2015-02-25,17110.389999999996 +2015-02-26,17105.389999999996 +2015-02-27,16819.389999999996 +2015-03-02,16575.389999999996 +2015-03-03,16394.389999999992 +2015-03-04,16658.389999999996 +2015-03-05,16918.389999999996 +2015-03-06,17088.389999999996 +2015-03-09,17221.389999999996 +2015-03-10,16765.389999999996 +2015-03-11,16488.389999999996 +2015-03-12,16617.389999999996 +2015-03-13,16847.389999999996 +2015-03-16,16636.389999999996 +2015-03-17,16437.389999999992 +2015-03-18,16217.389999999994 +2015-03-19,16483.389999999996 +2015-03-20,16959.389999999996 +2015-03-23,17012.889999999996 +2015-03-24,16662.889999999996 +2015-03-25,16389.389999999992 +2015-03-26,16407.389999999992 +2015-03-27,15991.389999999994 +2015-03-30,15581.889999999994 +2015-03-31,15096.389999999994 +2015-04-01,15405.389999999994 +2015-04-02,15725.889999999994 +2015-04-07,15249.389999999994 +2015-04-08,15273.389999999994 +2015-04-09,15222.389999999994 +2015-04-10,15320.389999999994 +2015-04-13,15098.889999999994 +2015-04-14,15288.389999999994 +2015-04-15,15376.389999999994 +2015-04-16,15541.389999999994 +2015-04-17,15252.889999999994 +2015-04-20,15495.389999999994 +2015-04-21,15371.389999999994 +2015-04-22,15368.389999999994 +2015-04-23,15397.889999999994 +2015-04-24,15893.389999999994 +2015-04-27,16247.389999999994 +2015-04-28,16142.389999999994 +2015-04-29,16120.389999999994 +2015-04-30,16646.389999999996 +2015-05-01,16440.389999999992 +2015-05-05,16989.389999999996 +2015-05-06,16657.889999999996 +2015-05-07,16826.389999999996 +2015-05-08,16984.389999999996 +2015-05-11,16962.389999999996 +2015-05-12,17032.389999999996 +2015-05-13,16729.389999999996 +2015-05-14,16458.389999999992 +2015-05-15,16657.889999999996 +2015-05-18,16428.889999999992 +2015-05-19,15769.389999999994 +2015-05-20,15792.889999999994 +2015-05-21,15678.389999999994 +2015-05-22,15388.389999999994 +2015-05-26,15348.389999999994 +2015-05-27,15497.389999999994 +2015-05-28,15482.389999999994 +2015-05-29,15292.389999999994 +2015-06-01,15658.389999999994 +2015-06-02,15721.389999999994 +2015-06-03,15668.389999999994 +2015-06-04,15618.389999999994 +2015-06-05,15844.389999999994 +2015-06-08,16108.389999999994 +2015-06-09,16163.389999999994 +2015-06-10,16268.389999999994 +2015-06-11,15967.889999999994 +2015-06-12,15792.389999999994 +2015-06-15,15615.389999999994 +2015-06-16,15389.389999999994 +2015-06-17,15415.889999999994 +2015-06-18,15384.389999999994 +2015-06-19,15374.889999999994 +2015-06-22,15071.389999999994 +2015-06-23,15522.389999999994 +2015-06-24,15430.889999999994 +2015-06-25,15358.889999999994 +2015-06-26,15107.389999999994 +2015-06-29,14490.889999999994 +2015-06-30,14635.889999999994 +2015-07-01,14684.389999999994 +2015-07-02,14858.389999999994 +2015-07-03,14658.389999999994 +2015-07-06,14355.889999999994 +2015-07-07,13305.389999999994 +2015-07-08,13615.389999999994 +2015-07-09,14153.889999999994 +2015-07-10,13913.389999999994 +2015-07-13,14403.889999999994 +2015-07-14,14273.389999999994 +2015-07-15,14126.889999999994 +2015-07-16,14281.889999999994 +2015-07-17,14152.389999999994 +2015-07-20,14351.389999999994 +2015-07-21,14327.389999999994 +2015-07-22,14121.389999999994 +2015-07-23,14081.889999999994 +2015-07-24,13949.889999999994 +2015-07-27,13678.389999999994 +2015-07-28,13973.389999999994 +2015-07-29,13896.389999999994 +2015-07-30,13670.389999999994 +2015-07-31,13683.889999999994 +2015-08-03,13385.389999999994 +2015-08-04,13469.889999999994 +2015-08-05,13499.889999999994 +2015-08-06,13490.389999999994 +2015-08-07,13440.389999999994 +2015-08-10,13789.389999999994 +2015-08-11,13392.889999999994 +2015-08-12,13237.889999999994 +2015-08-13,13090.889999999994 +2015-08-14,13235.889999999994 +2015-08-17,13261.889999999994 +2015-08-18,12996.389999999994 +2015-08-19,13055.889999999994 +2015-08-20,13042.889999999994 +2015-08-21,12837.889999999994 +2015-08-24,12148.889999999994 +2015-08-25,12245.889999999994 +2015-08-26,12205.889999999994 +2015-08-27,12698.889999999994 +2015-08-28,12698.889999999994 +2015-09-01,12394.889999999994 +2015-09-02,12504.889999999994 +2015-09-03,12636.889999999994 +2015-09-04,12585.889999999994 +2015-09-07,12383.889999999994 +2015-09-08,12631.889999999994 +2015-09-09,12730.889999999994 +2015-09-10,13079.389999999994 +2015-09-11,12929.889999999994 +2015-09-14,12548.889999999994 +2015-09-15,12723.889999999994 +2015-09-16,12757.889999999994 +2015-09-17,12622.889999999994 +2015-09-18,12302.889999999994 +2015-09-21,12489.889999999994 +2015-09-22,12315.889999999994 +2015-09-23,12380.389999999994 +2015-09-24,12530.889999999994 +2015-09-25,12577.889999999994 +2015-09-28,12503.889999999994 +2015-09-29,12501.889999999994 +2015-09-30,13026.889999999994 +2015-10-01,12673.889999999994 +2015-10-02,12652.889999999994 +2015-10-05,12570.889999999994 +2015-10-06,12578.889999999994 +2015-10-07,12789.889999999994 +2015-10-08,12794.889999999994 +2015-10-09,13122.889999999994 +2015-10-12,13270.889999999994 +2015-10-13,13095.889999999994 +2015-10-14,13099.889999999994 +2015-10-15,13183.889999999994 +2015-10-16,13208.889999999994 +2015-10-19,12998.889999999994 +2015-10-20,13017.389999999994 +2015-10-21,12896.389999999994 +2015-10-22,13054.889999999994 +2015-10-23,13136.389999999994 +2015-10-26,13075.889999999994 +2015-10-27,13190.889999999994 +2015-10-28,13216.889999999994 +2015-10-29,12994.889999999994 +2015-10-30,12678.389999999994 +2015-11-02,12740.389999999994 +2015-11-03,12514.889999999994 +2015-11-04,12474.889999999994 +2015-11-05,12411.389999999994 +2015-11-06,12241.389999999994 +2015-11-09,12190.389999999994 +2015-11-10,12114.389999999994 +2015-11-11,12269.389999999994 +2015-11-12,12018.889999999994 +2015-11-13,12031.889999999994 +2015-11-16,11914.389999999994 +2015-11-17,11709.389999999994 +2015-11-18,11582.889999999994 +2015-11-19,11553.889999999994 +2015-11-20,11333.889999999994 +2015-11-23,10902.889999999994 +2015-11-24,11372.889999999994 +2015-11-25,11512.389999999994 +2015-11-26,11800.389999999994 +2015-11-27,11378.389999999994 +2015-11-30,11501.389999999994 +2015-12-01,11580.389999999994 +2015-12-02,11580.389999999994 +2015-12-03,11450.389999999994 +2015-12-04,11580.389999999994 +2015-12-07,11358.389999999994 +2015-12-08,11292.389999999994 +2015-12-09,11277.389999999994 +2015-12-10,11120.889999999994 +2015-12-11,11290.389999999994 +2015-12-14,11344.889999999994 +2015-12-15,11143.889999999994 +2015-12-16,11343.889999999994 +2015-12-17,11222.389999999994 +2015-12-18,11357.389999999994 +2015-12-21,11482.389999999994 +2015-12-22,11231.889999999994 +2015-12-23,11260.389999999994 +2015-12-24,11229.389999999994 +2015-12-29,11336.889999999994 +2015-12-30,11287.389999999994 +2015-12-31,11407.889999999994 +2016-01-04,11092.889999999994 +2016-01-05,11113.889999999994 +2016-01-06,11199.889999999994 +2016-01-07,11095.889999999994 +2016-01-08,11150.889999999994 +2016-01-11,10858.889999999994 +2016-01-12,10826.889999999994 +2016-01-13,10978.889999999994 +2016-01-14,11163.889999999994 +2016-01-15,10980.889999999994 +2016-01-18,11176.889999999994 +2016-01-19,11176.889999999994 +2016-01-20,11134.889999999994 +2016-01-21,11325.889999999994 +2016-01-22,11287.639999999994 +2016-01-25,11134.889999999994 +2016-01-26,11253.889999999994 +2016-01-27,11237.889999999994 +2016-01-28,11169.389999999994 +2016-01-29,11198.889999999994 +2016-02-01,11036.639999999994 +2016-02-02,10976.889999999994 +2016-02-03,11095.889999999994 +2016-02-04,11121.389999999994 +2016-02-05,10735.389999999994 +2016-02-08,10788.889999999994 +2016-02-09,10662.889999999994 +2016-02-10,10452.889999999994 +2016-02-11,10166.889999999994 +2016-02-12,10392.389999999994 +2016-02-15,10842.389999999994 +2016-02-16,10913.889999999994 +2016-02-17,10976.889999999994 +2016-02-18,10923.389999999994 +2016-02-19,11153.389999999994 +2016-02-22,11345.889999999994 +2016-02-23,11183.889999999994 +2016-02-24,11092.889999999994 +2016-02-25,10913.389999999994 +2016-02-26,11061.889999999994 +2016-02-29,11087.889999999994 +2016-03-01,11248.889999999994 +2016-03-02,11293.389999999994 +2016-03-03,11568.889999999994 +2016-03-04,11909.389999999994 +2016-03-07,11952.889999999994 +2016-03-08,11154.889999999994 +2016-03-09,11453.889999999994 +2016-03-10,11319.889999999994 +2016-03-11,11393.889999999994 +2016-03-14,11171.389999999994 +2016-03-15,11116.889999999994 +2016-03-16,11161.389999999994 +2016-03-17,11455.389999999994 +2016-03-18,11219.889999999994 +2016-03-21,11327.889999999994 +2016-03-22,11347.889999999994 +2016-03-23,11253.389999999994 +2016-03-24,11207.139999999994 +2016-03-29,11003.889999999994 +2016-03-30,10982.639999999994 +2016-03-31,11042.389999999994 +2016-04-01,10871.889999999994 +2016-04-04,10915.389999999994 +2016-04-05,11030.389999999994 +2016-04-06,11139.889999999994 +2016-04-07,10939.889999999994 +2016-04-08,11095.389999999994 +2016-04-11,11108.889999999994 +2016-04-12,11411.139999999994 +2016-04-13,11535.389999999994 +2016-04-14,11543.889999999994 +2016-04-15,11462.889999999994 +2016-04-18,11685.889999999994 +2016-04-19,11815.389999999994 +2016-04-20,11871.389999999994 +2016-04-21,11645.889999999994 +2016-04-22,11635.389999999994 +2016-04-25,11674.139999999994 +2016-04-26,11733.889999999994 +2016-04-27,11744.389999999994 +2016-04-28,11838.889999999994 +2016-04-29,11988.389999999994 +2016-05-03,12059.639999999994 +2016-05-04,11984.389999999994 +2016-05-05,11558.889999999994 +2016-05-06,11603.889999999994 +2016-05-09,11140.389999999994 +2016-05-10,11245.139999999994 +2016-05-11,11419.889999999994 +2016-05-12,11164.389999999994 +2016-05-13,11173.389999999994 +2016-05-16,11252.389999999994 +2016-05-17,11327.389999999994 +2016-05-18,11167.139999999994 +2016-05-19,11086.139999999994 +2016-05-20,11030.889999999994 +2016-05-23,10858.889999999994 +2016-05-24,10928.139999999994 +2016-05-25,10877.639999999994 +2016-05-26,10922.139999999994 +2016-05-27,10947.639999999994 +2016-05-31,10959.889999999994 +2016-06-01,10999.889999999994 +2016-06-02,10994.889999999994 +2016-06-03,11019.889999999994 +2016-06-06,11187.889999999994 +2016-06-07,11107.139999999994 +2016-06-08,11482.139999999994 +2016-06-09,11457.389999999994 +2016-06-10,11447.389999999994 +2016-06-13,11406.889999999994 +2016-06-14,11402.639999999994 +2016-06-15,11563.389999999994 +2016-06-16,11388.889999999994 +2016-06-17,11583.389999999994 +2016-06-20,11802.389999999994 +2016-06-21,11707.389999999994 +2016-06-22,11746.639999999994 +2016-06-23,11741.889999999994 +2016-06-24,11535.889999999994 +2016-06-27,11493.889999999994 +2016-06-28,11853.389999999994 +2016-06-29,11951.889999999994 +2016-06-30,11957.889999999994 +2016-07-01,12482.889999999994 +2016-07-04,12706.889999999994 +2016-07-05,12215.889999999994 +2016-07-06,12495.389999999994 +2016-07-07,12260.389999999994 +2016-07-08,12390.389999999994 +2016-07-11,12553.389999999994 +2016-07-12,12997.389999999994 +2016-07-13,12855.889999999994 +2016-07-14,12866.389999999994 +2016-07-15,12785.889999999994 +2016-07-18,13048.889999999994 +2016-07-19,13064.389999999994 +2016-07-20,13084.889999999994 +2016-07-21,13263.889999999994 +2016-07-22,12912.889999999994 +2016-07-25,12975.389999999994 +2016-07-26,12849.389999999994 +2016-07-27,12853.389999999994 +2016-07-28,13193.639999999994 +2016-07-29,13129.889999999994 +2016-08-01,13231.889999999994 +2016-08-02,13220.389999999994 +2016-08-03,13229.889999999994 +2016-08-04,13099.389999999994 +2016-08-05,13209.389999999994 +2016-08-08,13261.889999999994 +2016-08-09,13271.389999999994 +2016-08-10,13350.889999999994 +2016-08-11,13223.889999999994 +2016-08-12,12793.139999999994 +2016-08-15,12997.639999999994 +2016-08-16,12742.389999999994 +2016-08-17,12706.389999999994 +2016-08-18,12835.889999999994 +2016-08-19,12841.389999999994 +2016-08-22,12748.889999999994 +2016-08-23,12748.639999999994 +2016-08-24,12477.389999999994 +2016-08-25,12325.889999999994 +2016-08-26,12289.639999999994 +2016-08-30,12306.889999999994 +2016-08-31,12239.889999999994 +2016-09-01,12383.389999999994 +2016-09-02,12532.889999999994 +2016-09-05,12541.889999999994 +2016-09-06,12582.139999999994 +2016-09-07,12682.389999999994 +2016-09-08,12817.389999999994 +2016-09-09,12842.389999999994 +2016-09-12,12550.389999999994 +2016-09-13,12329.639999999994 +2016-09-14,12307.389999999994 +2016-09-15,12181.889999999994 +2016-09-16,12191.889999999994 +2016-09-19,12617.389999999994 +2016-09-20,12776.889999999994 +2016-09-21,12815.889999999994 +2016-09-22,13127.389999999994 +2016-09-23,13126.889999999994 +2016-09-26,12993.389999999994 +2016-09-27,13093.389999999994 +2016-09-28,13158.889999999994 +2016-09-29,12897.889999999994 +2016-09-30,13036.389999999994 +2016-10-03,12806.889999999994 +2016-10-04,12535.389999999994 +2016-10-05,12534.139999999994 +2016-10-06,12708.389999999994 +2016-10-07,12653.889999999994 +2016-10-10,12972.389999999994 +2016-10-11,12876.889999999994 +2016-10-12,13016.889999999994 +2016-10-13,12881.639999999994 +2016-10-14,12936.889999999994 +2016-10-17,12738.889999999994 +2016-10-18,12857.889999999994 +2016-10-19,12757.389999999994 +2016-10-20,12576.889999999994 +2016-10-21,12407.389999999994 +2016-10-24,12551.889999999994 +2016-10-25,12672.389999999994 +2016-10-26,12707.889999999994 +2016-10-27,12807.889999999994 +2016-10-28,12877.139999999994 +2016-10-31,12919.889999999994 +2016-11-01,12849.389999999994 +2016-11-02,12761.389999999994 +2016-11-03,12922.889999999994 +2016-11-04,12902.889999999994 +2016-11-07,13571.389999999994 +2016-11-08,13700.889999999994 +2016-11-09,14013.389999999994 +2016-11-10,13976.639999999994 +2016-11-11,13645.889999999994 +2016-11-14,13694.889999999994 +2016-11-15,13730.389999999994 +2016-11-16,13765.389999999994 +2016-11-17,13680.389999999994 +2016-11-18,13280.139999999994 +2016-11-21,13832.389999999994 +2016-11-22,13801.889999999994 +2016-11-23,14030.889999999994 +2016-11-24,14009.889999999994 +2016-11-25,13988.889999999994 +2016-11-28,14057.389999999994 +2016-11-29,13504.889999999994 +2016-11-30,13675.139999999994 +2016-12-01,13633.889999999994 +2016-12-02,13879.389999999994 +2016-12-05,14062.889999999994 +2016-12-06,14032.389999999994 +2016-12-07,13830.889999999994 +2016-12-08,13524.889999999994 +2016-12-09,13888.889999999994 +2016-12-12,13717.639999999994 +2016-12-13,13806.889999999994 +2016-12-14,13836.389999999994 +2016-12-15,13715.889999999994 +2016-12-16,13586.389999999994 +2016-12-19,13293.889999999994 +2016-12-20,13338.389999999994 +2016-12-21,13243.389999999994 +2016-12-22,13143.139999999994 +2016-12-23,12821.889999999994 +2016-12-28,12508.389999999994 +2016-12-29,12527.889999999994 +2016-12-30,12426.389999999994 +2017-01-03,12314.889999999994 +2017-01-04,12624.389999999994 +2017-01-05,12698.889999999994 +2017-01-06,12648.389999999994 +2017-01-09,12791.389999999994 +2017-01-10,13016.389999999994 +2017-01-11,12581.389999999994 +2017-01-12,12675.889999999994 +2017-01-13,12849.889999999994 +2017-01-16,12657.389999999994 +2017-01-17,12556.889999999994 +2017-01-18,12571.889999999994 +2017-01-19,12320.889999999994 +2017-01-20,12095.889999999994 +2017-01-23,12101.889999999994 +2017-01-24,12190.389999999994 +2017-01-25,12089.889999999994 +2017-01-26,11799.389999999994 +2017-01-27,11863.389999999994 +2017-01-30,12067.389999999994 +2017-01-31,12342.389999999994 +2017-02-01,12634.889999999994 +2017-02-02,12780.389999999994 +2017-02-03,12610.389999999994 +2017-02-06,12834.389999999994 +2017-02-07,12737.389999999994 +2017-02-08,12877.389999999994 +2017-02-09,12661.889999999994 +2017-02-10,13042.389999999994 +2017-02-13,13109.139999999994 +2017-02-14,13146.389999999994 +2017-02-15,13306.389999999994 +2017-02-16,13446.889999999994 +2017-02-17,13426.639999999994 +2017-02-20,13526.139999999994 +2017-02-21,13229.389999999994 +2017-02-22,13183.389999999994 +2017-02-23,12952.889999999994 +2017-02-24,13232.889999999994 +2017-02-27,13417.889999999994 +2017-02-28,13352.389999999994 +2017-03-01,13400.389999999994 +2017-03-02,13149.139999999994 +2017-03-03,13359.389999999994 +2017-03-06,13461.889999999994 +2017-03-07,13011.389999999994 +2017-03-08,12565.389999999994 +2017-03-09,12511.889999999994 +2017-03-10,12256.389999999994 +2017-03-13,12528.389999999994 +2017-03-14,12586.889999999994 +2017-03-15,12560.889999999994 +2017-03-16,12575.389999999994 +2017-03-17,12615.389999999994 +2017-03-20,12519.139999999994 +2017-03-21,12513.889999999994 +2017-03-22,12373.389999999994 +2017-03-23,12383.139999999994 +2017-03-24,12222.889999999994 +2017-03-27,12119.889999999994 +2017-03-28,12343.889999999994 +2017-03-29,12392.389999999994 +2017-03-30,12482.889999999994 +2017-03-31,12372.889999999994 +2017-04-03,12195.889999999994 +2017-04-04,12324.389999999994 +2017-04-05,12639.889999999994 +2017-04-06,12425.389999999994 +2017-04-07,12524.889999999994 +2017-04-10,12522.389999999994 +2017-04-11,12180.889999999994 +2017-04-12,12075.389999999994 +2017-04-13,12088.889999999994 +2017-04-18,11643.889999999994 +2017-04-19,11674.389999999994 +2017-04-20,11816.389999999994 +2017-04-21,11679.889999999994 +2017-04-24,11592.389999999994 +2017-04-25,11652.389999999994 +2017-04-26,11561.889999999994 +2017-04-27,11667.389999999994 +2017-04-28,11782.389999999994 +2017-05-02,11841.889999999994 +2017-05-03,11555.889999999994 +2017-05-04,11341.389999999994 +2017-05-05,11467.889999999994 +2017-05-08,11471.389999999994 +2017-05-09,11538.889999999994 +2017-05-10,11442.889999999994 +2017-05-11,11637.889999999994 +2017-05-12,11637.389999999994 +2017-05-15,11553.389999999994 +2017-05-16,11437.389999999994 +2017-05-17,11533.389999999994 +2017-05-18,11493.389999999994 +2017-05-19,11681.389999999994 +2017-05-22,11712.389999999994 +2017-05-23,11659.889999999994 +2017-05-24,11414.389999999994 +2017-05-25,11354.389999999994 +2017-05-26,11393.889999999994 +2017-05-30,11425.889999999994 +2017-05-31,11282.389999999994 +2017-06-01,11151.889999999994 +2017-06-02,11227.389999999994 +2017-06-05,11219.389999999994 +2017-06-06,11173.389999999994 +2017-06-07,11116.889999999994 +2017-06-08,11118.889999999994 +2017-06-09,11283.889999999994 +2017-06-12,11095.389999999994 +2017-06-13,11098.889999999994 +2017-06-14,11242.389999999994 +2017-06-15,11147.389999999994 +2017-06-16,11237.389999999994 +2017-06-19,11305.389999999994 +2017-06-20,11115.389999999994 +2017-06-21,11300.389999999994 +2017-06-22,11316.389999999994 +2017-06-23,11376.389999999994 +2017-06-26,11319.389999999994 +2017-06-27,11558.389999999994 +2017-06-28,11568.889999999994 +2017-06-29,11589.389999999994 +2017-06-30,11688.889999999994 +2017-07-03,11685.389999999994 +2017-07-04,11474.889999999994 +2017-07-05,11453.889999999994 +2017-07-06,11367.889999999994 +2017-07-07,11210.889999999994 +2017-07-10,11288.639999999994 +2017-07-11,11417.389999999994 +2017-07-12,11491.889999999994 +2017-07-13,11496.389999999994 +2017-07-14,11862.389999999994 +2017-07-17,11884.889999999994 +2017-07-18,12064.889999999994 +2017-07-19,11934.389999999994 +2017-07-20,11778.889999999994 +2017-07-21,11803.889999999994 +2017-07-24,12060.889999999994 +2017-07-25,12288.889999999994 +2017-07-26,12327.389999999994 +2017-07-27,12415.389999999994 +2017-07-28,12484.389999999994 +2017-07-31,12493.889999999994 +2017-08-01,12566.889999999994 +2017-08-02,12624.889999999994 +2017-08-03,12653.889999999994 +2017-08-04,12525.389999999994 +2017-08-07,12673.389999999994 +2017-08-08,12903.889999999994 +2017-08-09,13031.389999999994 +2017-08-10,13253.889999999994 +2017-08-11,12928.389999999994 +2017-08-14,12714.889999999994 +2017-08-15,12614.889999999994 +2017-08-16,13024.389999999994 +2017-08-17,12990.889999999994 +2017-08-18,13245.889999999994 +2017-08-21,13577.889999999994 +2017-08-22,13677.889999999994 +2017-08-23,13919.889999999994 +2017-08-24,14003.389999999994 +2017-08-25,13742.389999999994 +2017-08-29,13964.389999999994 +2017-08-30,13835.389999999994 +2017-08-31,14052.389999999994 +2017-09-01,14286.889999999994 +2017-09-04,14500.889999999994 +2017-09-05,14330.889999999994 +2017-09-06,14414.889999999994 +2017-09-07,14398.389999999994 +2017-09-08,13837.389999999994 +2017-09-11,14008.889999999994 +2017-09-12,14228.889999999994 +2017-09-13,13597.889999999994 +2017-09-14,13437.889999999994 +2017-09-15,13326.889999999994 +2017-09-18,13470.889999999994 +2017-09-19,13374.889999999994 +2017-09-20,13613.889999999994 +2017-09-21,13236.389999999994 +2017-09-22,12647.889999999994 +2017-09-25,12798.889999999994 +2017-09-26,12699.889999999994 +2017-09-27,12461.389999999994 +2017-09-28,12660.889999999994 +2017-09-29,12719.389999999994 +2017-10-02,12607.389999999994 +2017-10-03,12836.889999999994 +2017-10-04,12830.889999999994 +2017-10-05,12749.889999999994 +2017-10-06,12814.889999999994 +2017-10-09,13227.389999999994 +2017-10-10,13270.889999999994 +2017-10-11,13348.889999999994 +2017-10-12,13608.889999999994 +2017-10-13,13887.389999999994 +2017-10-16,14075.889999999994 +2017-10-17,13973.389999999994 +2017-10-18,13857.889999999994 +2017-10-19,13946.889999999994 +2017-10-20,13940.889999999994 +2017-10-23,14063.389999999994 +2017-10-24,14200.889999999994 +2017-10-25,14073.389999999994 +2017-10-26,13960.889999999994 +2017-10-27,13790.889999999994 +2017-10-30,13880.389999999994 +2017-10-31,14507.389999999994 +2017-11-01,15001.389999999994 +2017-11-02,14813.389999999994 +2017-11-03,14930.389999999994 +2017-11-06,15122.389999999994 +2017-11-07,14855.389999999994 +2017-11-08,14900.889999999994 +2017-11-09,14497.389999999994 +2017-11-10,14306.389999999994 +2017-11-13,14682.389999999994 +2017-11-14,13970.889999999994 +2017-11-15,13880.389999999994 +2017-11-16,13539.889999999994 +2017-11-17,13764.889999999994 +2017-11-20,13848.389999999994 +2017-11-21,14056.889999999994 +2017-11-22,14026.889999999994 +2017-11-23,14117.389999999994 +2017-11-24,14220.889999999994 +2017-11-27,13752.389999999994 +2017-11-28,13530.889999999994 +2017-11-29,13701.389999999994 +2017-11-30,13290.389999999994 +2017-12-01,13468.889999999994 +2017-12-04,13561.389999999994 +2017-12-05,13041.389999999994 +2017-12-06,12981.889999999994 +2017-12-07,13216.889999999994 +2017-12-08,13125.889999999994 +2017-12-11,13413.889999999994 +2017-12-12,13244.389999999994 +2017-12-13,13267.889999999994 +2017-12-14,13327.389999999994 +2017-12-15,13750.889999999994 +2017-12-18,13998.389999999994 +2017-12-19,13921.889999999994 +2017-12-20,14205.889999999994 +2017-12-21,14234.889999999994 +2017-12-22,14296.389999999994 +2017-12-27,14273.389999999994 +2017-12-28,14514.889999999994 +2017-12-29,14924.889999999994 +2018-01-02,14778.389999999994 +2018-01-03,14573.389999999994 +2018-01-04,14808.889999999994 +2018-01-05,14683.389999999994 +2018-01-08,14688.889999999994 +2018-01-09,14847.889999999994 +2018-01-10,15086.389999999994 +2018-01-11,14770.389999999994 +2018-01-12,14874.889999999994 +2018-01-15,15005.889999999994 +2018-01-16,14687.889999999994 +2018-01-17,14553.639999999994 +2018-01-18,14614.889999999994 +2018-01-19,14867.889999999994 +2018-01-22,14910.889999999994 +2018-01-23,14998.389999999994 +2018-01-24,15726.889999999994 +2018-01-25,15836.889999999994 +2018-01-26,15798.889999999994 +2018-01-29,15948.889999999994 +2018-01-30,15495.389999999994 +2018-01-31,15744.389999999994 +2018-02-01,16143.389999999994 +2018-02-02,15577.389999999994 +2018-02-05,15885.389999999994 +2018-02-06,15521.889999999994 +2018-02-07,15311.389999999994 +2018-02-08,15277.389999999994 +2018-02-09,15106.389999999994 +2018-02-12,15234.889999999994 +2018-02-13,15581.889999999994 +2018-02-14,16232.889999999994 +2018-02-15,16281.889999999994 +2018-02-16,16050.389999999994 +2018-02-19,15719.889999999994 +2018-02-20,15737.889999999994 +2018-02-21,15973.389999999994 +2018-02-22,15958.389999999994 +2018-02-23,15893.389999999994 +2018-02-26,16051.889999999994 +2018-02-27,15969.889999999994 +2018-02-28,15915.389999999994 +2018-03-01,15582.889999999994 +2018-03-02,15572.889999999994 +2018-03-05,15548.889999999994 +2018-03-06,15796.889999999994 +2018-03-07,15706.389999999994 +2018-03-08,15386.889999999994 +2018-03-09,15978.889999999994 +2018-03-12,15790.889999999994 +2018-03-13,15992.389999999994 +2018-03-14,15948.389999999994 +2018-03-15,15741.889999999994 +2018-03-16,15735.889999999994 +2018-03-19,15589.389999999994 +2018-03-20,15564.889999999994 +2018-03-21,15569.889999999994 +2018-03-22,15299.389999999994 +2018-03-23,15056.389999999994 +2018-03-26,15059.889999999994 +2018-03-27,15102.889999999994 +2018-03-28,15233.389999999994 +2018-03-29,15404.889999999994 +2018-04-03,15566.889999999994 +2018-04-04,15248.889999999994 +2018-04-05,15423.889999999994 +2018-04-06,15368.889999999994 +2018-04-09,15531.889999999994 +2018-04-10,15792.889999999994 +2018-04-11,15962.389999999994 +2018-04-12,15811.889999999994 +2018-04-13,16038.389999999994 +2018-04-16,16436.889999999992 +2018-04-17,16311.889999999994 +2018-04-18,17370.889999999996 +2018-04-19,17165.389999999996 +2018-04-20,16919.389999999996 +2018-04-23,16352.389999999994 +2018-04-24,16068.889999999994 +2018-04-25,16230.389999999994 +2018-04-26,16320.889999999994 +2018-04-27,15970.389999999994 +2018-04-30,15729.889999999994 +2018-05-01,15730.639999999994 +2018-05-02,16060.389999999994 +2018-05-03,15852.889999999994 +2018-05-04,16104.889999999994 +2018-05-08,15961.389999999994 +2018-05-09,16000.889999999994 +2018-05-10,15955.389999999994 +2018-05-11,16129.889999999994 +2018-05-14,16568.889999999996 +2018-05-15,16492.889999999996 +2018-05-16,16543.389999999996 +2018-05-17,16662.889999999996 +2018-05-18,16819.389999999996 +2018-05-21,16740.889999999996 +2018-05-22,16846.889999999996 +2018-05-23,16715.889999999996 +2018-05-24,16966.889999999996 +2018-05-25,16845.889999999996 +2018-05-29,16965.389999999996 +2018-05-30,17189.389999999996 +2018-05-31,17278.889999999996 +2018-06-01,17502.889999999996 +2018-06-04,17541.889999999996 +2018-06-05,17807.889999999996 +2018-06-06,17689.389999999996 +2018-06-07,17574.889999999996 +2018-06-08,17472.889999999996 +2018-06-11,17340.389999999996 +2018-06-12,17255.889999999996 +2018-06-13,17668.889999999996 +2018-06-14,17328.389999999996 +2018-06-15,17225.889999999996 +2018-06-18,17011.389999999996 +2018-06-19,16689.889999999996 +2018-06-20,17013.889999999996 +2018-06-21,17027.889999999996 +2018-06-22,17303.389999999996 +2018-06-25,16763.889999999996 +2018-06-26,16820.389999999996 +2018-06-27,16913.889999999996 +2018-06-28,16818.889999999996 +2018-06-29,16932.389999999996 +2018-07-02,16575.389999999996 +2018-07-03,16467.889999999996 +2018-07-04,16166.889999999994 +2018-07-05,16214.889999999994 +2018-07-06,15964.389999999994 +2018-07-09,16230.889999999994 +2018-07-10,16168.889999999994 +2018-07-11,15893.889999999994 +2018-07-12,16205.889999999994 +2018-07-13,15985.889999999994 +2018-07-16,15676.889999999994 +2018-07-17,15496.889999999994 +2018-07-18,15621.889999999994 +2018-07-19,15348.889999999994 +2018-07-20,15535.889999999994 +2018-07-23,15398.889999999994 +2018-07-24,15596.889999999994 +2018-07-25,15675.889999999994 +2018-07-26,15769.889999999994 +2018-07-27,15857.389999999994 +2018-07-30,15852.889999999994 +2018-07-31,16024.389999999994 +2018-08-01,15580.889999999994 +2018-08-02,15317.889999999994 +2018-08-03,15537.889999999994 +2018-08-06,15669.889999999994 +2018-08-07,15837.889999999994 +2018-08-08,16038.889999999994 +2018-08-09,15873.889999999994 +2018-08-10,15805.889999999994 +2018-08-13,15530.889999999994 +2018-08-14,15399.389999999994 +2018-08-15,14824.389999999994 +2018-08-16,15297.889999999994 +2018-08-17,15451.889999999994 +2018-08-20,15529.389999999994 +2018-08-21,15527.389999999994 +2018-08-22,15494.389999999994 +2018-08-23,15242.389999999994 +2018-08-24,15379.889999999994 +2018-08-28,15634.889999999994 +2018-08-29,15458.389999999994 +2018-08-30,15241.389999999994 +2018-08-31,14754.889999999994 +2018-09-03,14741.889999999994 +2018-09-04,14420.889999999994 +2018-09-05,14391.389999999994 +2018-09-06,14394.889999999994 +2018-09-07,14303.889999999994 +2018-09-10,14355.889999999994 +2018-09-11,14173.889999999994 +2018-09-12,14563.889999999994 +2018-09-13,14548.389999999994 +2018-09-14,14596.889999999994 +2018-09-17,14176.889999999994 +2018-09-18,14337.389999999994 +2018-09-19,14445.389999999994 +2018-09-20,14561.889999999994 +2018-09-21,15185.889999999994 +2018-09-24,14884.889999999994 +2018-09-25,14880.889999999994 +2018-09-26,14749.389999999994 +2018-09-27,14489.889999999994 +2018-09-28,14525.889999999994 +2018-10-01,14423.889999999994 +2018-10-02,14433.389999999994 +2018-10-03,14688.889999999994 +2018-10-04,14408.889999999994 +2018-10-05,14540.889999999994 +2018-10-08,14494.889999999994 +2018-10-09,14929.889999999994 +2018-10-10,14599.889999999994 +2018-10-11,14593.889999999994 +2018-10-12,14572.889999999994 +2018-10-15,14530.389999999994 +2018-10-16,14510.389999999994 +2018-10-17,14290.389999999994 +2018-10-18,14263.889999999994 +2018-10-19,14359.889999999994 +2018-10-22,14435.389999999994 +2018-10-23,14277.889999999994 +2018-10-24,14125.889999999994 +2018-10-25,14051.889999999994 +2018-10-26,13806.889999999994 +2018-10-29,13656.889999999994 +2018-10-30,13664.389999999994 +2018-10-31,13400.389999999994 +2018-11-01,13688.389999999994 +2018-11-02,13830.389999999994 +2018-11-05,13646.389999999994 +2018-11-06,13670.389999999994 +2018-11-07,13715.389999999994 +2018-11-08,13674.389999999994 +2018-11-09,13363.389999999994 +2018-11-12,13287.389999999994 +2018-11-13,13229.389999999994 +2018-11-14,13195.889999999994 +2018-11-15,13145.889999999994 +2018-11-16,13249.389999999994 +2018-11-19,13066.889999999994 +2018-11-20,12980.389999999994 +2018-11-21,12904.889999999994 +2018-11-22,12853.639999999994 +2018-11-23,12799.889999999994 +2018-11-26,12757.389999999994 +2018-11-27,12653.889999999994 +2018-11-28,12680.389999999994 +2018-11-29,12934.889999999994 +2018-11-30,13083.389999999994 +2018-12-03,13130.389999999994 +2018-12-04,13029.389999999994 +2018-12-05,13103.389999999994 +2018-12-06,12724.889999999994 +2018-12-07,12784.889999999994 +2018-12-10,12669.889999999994 +2018-12-11,12638.889999999994 +2018-12-12,12663.389999999994 +2018-12-13,12717.389999999994 +2018-12-14,12946.389999999994 +2018-12-17,12846.889999999994 +2018-12-18,12694.389999999994 +2018-12-19,12809.389999999994 +2018-12-20,12770.389999999994 +2018-12-21,12734.389999999994 +2018-12-24,12743.389999999994 +2018-12-27,12616.389999999994 +2018-12-28,12583.389999999994 +2018-12-31,12539.889999999994 +2019-01-02,12724.389999999994 +2019-01-03,12721.389999999994 +2019-01-04,12957.389999999994 +2019-01-07,12996.389999999994 +2019-01-08,13018.389999999994 +2019-01-09,13089.389999999994 +2019-01-10,13089.389999999994 +2019-01-11,13301.389999999994 +2019-01-14,13227.389999999994 +2019-01-15,13509.389999999994 +2019-01-16,13465.889999999994 +2019-01-17,13426.389999999994 +2019-01-18,13659.389999999994 +2019-01-21,13633.389999999994 +2019-01-22,13417.389999999994 +2019-01-23,13532.389999999994 +2019-01-24,13600.389999999994 +2019-01-25,13793.389999999994 +2019-01-28,13650.389999999994 +2019-01-29,13947.389999999994 +2019-01-30,14178.389999999994 +2019-01-31,14307.389999999994 +2019-02-01,14487.389999999994 +2019-02-04,15087.389999999994 +2019-02-05,14863.389999999994 +2019-02-06,14746.889999999994 +2019-02-07,14803.389999999994 +2019-02-08,14385.889999999994 +2019-02-11,14303.889999999994 +2019-02-12,14220.389999999994 +2019-02-13,14215.389999999994 +2019-02-14,14009.139999999994 +2019-02-15,14208.389999999994 +2019-02-18,14264.889999999994 +2019-02-19,14468.889999999994 +2019-02-20,14714.889999999994 +2019-02-21,14659.389999999994 +2019-02-22,14798.889999999994 +2019-02-25,14780.389999999994 +2019-02-26,14762.389999999994 +2019-02-27,14856.889999999994 +2019-02-28,14851.889999999994 +2019-03-01,14995.389999999994 +2019-03-04,15050.889999999994 +2019-03-05,15446.389999999994 +2019-03-06,15380.389999999994 +2019-03-07,15031.389999999994 +2019-03-08,14883.889999999994 +2019-03-11,14685.889999999994 +2019-03-12,14891.389999999994 +2019-03-13,14994.389999999994 +2019-03-14,14673.889999999994 +2019-03-15,14716.389999999994 +2019-03-18,14802.389999999994 +2019-03-19,14926.389999999994 +2019-03-20,14998.389999999994 +2019-03-21,14779.389999999994 +2019-03-22,14774.389999999994 +2019-03-25,14742.389999999994 +2019-03-26,14861.389999999994 +2019-03-27,14843.889999999994 +2019-03-28,14661.889999999994 +2019-03-29,14760.389999999994 +2019-04-01,14882.389999999994 +2019-04-02,14916.889999999994 +2019-04-03,15100.889999999994 +2019-04-04,14929.889999999994 +2019-04-05,14838.889999999994 +2019-04-08,14946.889999999994 +2019-04-09,14961.889999999994 +2019-04-10,14983.889999999994 +2019-04-11,14735.889999999994 +2019-04-12,14781.889999999994 +2019-04-15,14749.389999999994 +2019-04-16,14710.889999999994 +2019-04-17,14650.889999999994 +2019-04-18,14430.889999999994 +2019-04-23,14149.889999999994 +2019-04-24,14168.389999999994 +2019-04-25,14085.889999999994 +2019-04-26,14184.889999999994 +2019-04-29,14163.389999999994 +2019-04-30,13958.389999999994 +2019-05-01,13920.889999999994 +2019-05-02,13886.889999999994 +2019-05-03,13943.889999999994 +2019-05-07,13801.889999999994 +2019-05-08,13704.889999999994 +2019-05-09,13537.889999999994 +2019-05-10,13682.889999999994 +2019-05-13,13546.889999999994 +2019-05-14,13683.889999999994 +2019-05-15,13919.889999999994 +2019-05-16,13941.889999999994 +2019-05-17,13773.889999999994 +2019-05-20,13731.889999999994 +2019-05-21,13825.889999999994 +2019-05-22,13734.389999999994 +2019-05-23,13643.889999999994 +2019-05-24,14107.889999999994 +2019-05-28,13868.889999999994 +2019-05-29,13786.889999999994 +2019-05-30,13909.389999999994 +2019-05-31,13754.389999999994 +2019-06-03,13608.889999999994 +2019-06-04,13542.889999999994 +2019-06-05,13448.889999999994 +2019-06-06,13392.889999999994 +2019-06-07,13341.889999999994 +2019-06-10,13366.889999999994 +2019-06-11,13604.889999999994 +2019-06-12,13559.889999999994 +2019-06-13,13555.889999999994 +2019-06-14,13585.889999999994 +2019-06-17,13486.889999999994 +2019-06-18,13670.889999999994 +2019-06-19,13813.889999999994 +2019-06-20,14022.639999999994 +2019-06-21,13809.389999999994 +2019-06-24,13859.389999999994 +2019-06-25,14024.889999999994 +2019-06-26,14223.889999999994 +2019-06-27,14453.889999999994 +2019-06-28,14419.889999999994 +2019-07-01,14061.889999999994 +2019-07-02,13802.889999999994 +2019-07-03,14066.889999999994 +2019-07-04,14056.889999999994 +2019-07-05,14201.889999999994 +2019-07-08,14445.889999999994 +2019-07-09,14418.889999999994 +2019-07-10,14707.889999999994 +2019-07-11,14850.889999999994 +2019-07-12,15188.889999999994 +2019-07-15,15378.889999999994 +2019-07-16,15786.889999999994 +2019-07-17,16194.889999999994 +2019-07-18,16589.889999999996 +2019-07-19,16452.889999999992 +2019-07-22,16027.889999999994 +2019-07-23,15901.889999999994 +2019-07-24,16278.889999999994 +2019-07-25,15801.889999999994 +2019-07-26,15830.889999999994 +2019-07-29,16091.889999999994 +2019-07-30,16088.889999999994 +2019-07-31,16220.889999999994 +2019-08-01,16335.889999999994 +2019-08-02,16195.889999999994 +2019-08-05,16619.889999999996 +2019-08-06,16686.889999999996 +2019-08-07,16544.889999999996 +2019-08-08,17607.889999999996 +2019-08-09,17271.889999999996 +2019-08-12,17434.889999999996 +2019-08-13,17655.889999999996 +2019-08-14,17708.889999999996 +2019-08-15,17996.889999999996 +2019-08-16,17935.889999999996 +2019-08-19,17668.889999999996 +2019-08-20,17607.889999999996 +2019-08-21,17577.889999999996 +2019-08-22,17417.889999999996 +2019-08-23,17435.889999999996 +2019-08-27,17477.889999999996 +2019-08-28,17870.889999999996 +2019-08-29,18246.889999999996 +2019-08-30,19715.889999999996 +2019-09-02,19855.889999999996 +2019-09-03,19770.889999999996 +2019-09-04,19770.889999999996 +2019-09-05,19270.889999999996 +2019-09-06,19460.889999999996 +2019-09-09,19835.889999999996 +2019-09-10,19845.889999999996 +2019-09-11,19665.889999999996 +2019-09-12,19820.889999999996 +2019-09-13,19550.889999999996 +2019-09-16,19180.889999999996 +2019-09-17,18835.889999999996 +2019-09-18,19020.889999999996 +2019-09-19,19120.889999999996 +2019-09-20,19325.889999999996 +2019-09-23,19290.889999999996 +2019-09-24,18995.889999999996 +2019-09-25,19155.889999999996 +2019-09-26,19020.889999999996 +2019-09-27,19024.389999999996 +2019-09-30,18880.889999999996 +2019-10-01,19114.889999999996 +2019-10-02,19364.889999999996 +2019-10-03,19504.889999999996 +2019-10-04,19659.889999999996 +2019-10-07,19584.889999999996 +2019-10-08,19436.889999999996 +2019-10-09,19234.889999999996 +2019-10-10,19504.889999999996 +2019-10-11,19429.889999999996 +2019-10-14,18429.889999999996 +2019-10-15,18872.889999999996 +2019-10-16,18329.889999999996 +2019-10-17,18149.889999999996 +2019-10-18,18109.889999999996 +2019-10-21,17952.889999999996 +2019-10-22,18360.889999999996 +2019-10-23,18444.889999999996 +2019-10-24,18718.889999999996 +2019-10-25,18644.889999999996 +2019-10-28,18529.889999999996 +2019-10-29,18729.889999999996 +2019-10-30,18677.889999999996 +2019-10-31,18538.889999999996 +2019-11-01,18667.889999999996 +2019-11-04,18260.889999999996 +2019-11-05,18172.889999999996 +2019-11-06,18142.889999999996 +2019-11-07,18083.889999999996 +2019-11-08,18069.889999999996 +2019-11-11,17444.889999999996 +2019-11-12,17538.889999999996 +2019-11-13,17254.889999999996 +2019-11-14,17027.889999999996 +2019-11-15,16850.889999999996 +2019-11-18,16707.889999999996 +2019-11-19,16543.889999999996 +2019-11-20,16215.889999999994 +2019-11-21,16341.389999999994 +2019-11-22,16492.889999999996 +2019-11-25,16329.889999999994 +2019-11-26,16447.889999999992 +2019-11-27,16229.389999999994 +2019-11-28,15859.889999999994 +2019-11-29,15516.889999999994 +2019-12-02,15558.889999999994 +2019-12-03,15220.889999999994 +2019-12-04,14971.889999999994 +2019-12-05,15123.889999999994 +2019-12-06,15318.889999999994 +2019-12-09,15178.889999999994 +2019-12-10,15242.889999999994 +2019-12-11,15687.889999999994 +2019-12-12,15943.389999999994 +2019-12-13,16017.889999999994 +2019-12-16,16047.389999999994 +2019-12-17,15799.889999999994 +2019-12-18,15709.889999999994 +2019-12-19,16012.889999999994 +2019-12-20,16363.889999999994 +2019-12-23,16182.889999999994 +2019-12-24,16170.889999999994 +2019-12-27,16037.889999999994 +2019-12-30,16138.889999999994 +2019-12-31,15849.889999999994 +2020-01-02,16084.889999999994 +2020-01-03,15573.889999999994 +2020-01-06,15636.889999999994 +2020-01-07,15749.889999999994 +2020-01-08,15858.889999999994 +2020-01-09,15894.389999999994 +2020-01-10,16001.889999999994 +2020-01-13,15898.889999999994 +2020-01-14,15671.889999999994 +2020-01-15,16123.889999999994 +2020-01-16,15580.389999999994 +2020-01-17,15716.889999999994 +2020-01-20,15822.889999999994 +2020-01-21,15464.389999999994 +2020-01-22,15438.889999999994 +2020-01-23,15148.889999999994 +2020-01-24,14744.889999999994 +2020-01-27,14406.389999999994 +2020-01-28,14339.889999999994 +2020-01-29,14340.389999999994 +2020-01-30,14412.889999999994 +2020-01-31,14639.889999999994 +2020-02-03,14509.889999999994 +2020-02-04,14614.889999999994 +2020-02-05,14945.889999999994 +2020-02-06,14842.889999999994 +2020-02-07,14552.389999999994 +2020-02-10,14663.389999999994 +2020-02-11,14886.889999999994 +2020-02-12,14876.389999999994 +2020-02-13,15059.389999999994 +2020-02-14,14788.389999999994 +2020-02-17,14880.889999999994 +2020-02-18,14588.889999999994 +2020-02-19,14597.889999999994 +2020-02-20,14436.889999999994 +2020-02-21,14298.389999999994 +2020-02-24,14193.889999999994 +2020-02-25,14216.889999999994 +2020-02-26,14320.389999999994 +2020-02-27,14146.389999999994 +2020-02-28,14025.889999999994 +2020-03-02,14465.889999999994 +2020-03-03,14325.889999999994 +2020-03-04,14447.389999999994 +2020-03-05,14658.889999999994 +2020-03-06,14612.389999999994 +2020-03-09,14418.889999999994 +2020-03-10,14448.889999999994 +2020-03-11,14188.389999999994 +2020-03-12,13592.889999999994 +2020-03-13,14080.889999999994 +2020-03-16,13696.389999999994 +2020-03-17,13533.889999999994 +2020-03-18,13148.389999999994 +2020-03-19,12999.889999999994 +2020-03-20,12978.889999999994 +2020-03-23,12630.889999999994 +2020-03-24,13013.389999999994 +2020-03-25,13044.389999999994 +2020-03-26,12965.389999999994 +2020-03-27,13112.889999999994 +2020-03-30,13073.889999999994 +2020-03-31,13240.389999999994 +2020-04-01,13015.389999999994 +2020-04-02,13065.389999999994 +2020-04-03,12987.389999999994 +2020-04-06,13036.889999999994 +2020-04-07,13215.889999999994 +2020-04-08,13247.889999999994 +2020-04-09,13412.389999999994 +2020-04-14,13625.639999999994 +2020-04-15,13509.889999999994 +2020-04-16,13503.139999999994 +2020-04-17,13782.389999999994 +2020-04-20,14254.139999999994 +2020-04-21,13934.389999999994 +2020-04-22,13747.889999999994 +2020-04-23,13904.389999999994 +2020-04-24,13978.889999999994 +2020-04-27,13976.889999999994 +2020-04-28,14026.389999999994 +2020-04-29,14045.889999999994 +2020-04-30,13920.889999999994 +2020-05-01,13683.639999999994 +2020-05-04,13536.139999999994 +2020-05-05,13723.639999999994 +2020-05-06,14024.139999999994 +2020-05-07,14049.639999999994 +2020-05-11,14070.139999999994 +2020-05-12,14040.639999999994 +2020-05-13,13969.889999999994 +2020-05-14,13787.139999999994 +2020-05-15,13568.639999999994 +2020-05-18,13960.889999999994 +2020-05-19,14165.139999999994 +2020-05-20,14381.139999999994 +2020-05-21,14490.139999999994 +2020-05-22,13963.139999999994 +2020-05-26,14050.639999999994 +2020-05-27,13824.139999999994 +2020-05-28,13951.389999999994 +2020-05-29,14029.889999999994 +2020-06-01,14328.639999999994 +2020-06-02,14555.639999999994 +2020-06-03,14567.639999999994 +2020-06-04,14472.139999999994 +2020-06-05,14688.639999999994 +2020-06-08,14756.639999999994 +2020-06-09,14606.389999999994 +2020-06-10,14699.389999999994 +2020-06-11,14346.639999999994 +2020-06-12,14356.639999999994 +2020-06-15,14430.389999999994 +2020-06-16,14715.639999999994 +2020-06-17,14563.139999999994 +2020-06-18,14584.889999999994 +2020-06-19,14459.139999999994 +2020-06-22,14334.139999999994 +2020-06-23,14408.139999999994 +2020-06-24,14233.139999999994 +2020-06-25,14126.139999999994 +2020-06-26,14372.139999999994 +2020-06-29,14493.639999999994 +2020-06-30,14493.139999999994 +2020-07-01,14534.139999999994 +2020-07-02,14633.639999999994 +2020-07-03,14682.139999999994 +2020-07-06,15021.139999999994 +2020-07-07,15155.639999999994 +2020-07-08,15179.139999999994 +2020-07-09,14933.139999999994 +2020-07-10,15199.139999999994 +2020-07-13,15394.139999999994 +2020-07-14,15267.139999999994 +2020-07-15,15209.639999999994 +2020-07-16,15139.389999999994 +2020-07-17,14900.139999999994 +2020-07-20,14913.139999999994 +2020-07-21,15143.139999999994 +2020-07-22,14814.639999999994 +2020-07-23,15367.139999999994 +2020-07-24,15331.639999999994 +2020-07-27,15392.139999999994 +2020-07-28,15330.139999999994 +2020-07-29,15548.139999999994 +2020-07-30,15395.639999999994 +2020-07-31,15455.639999999994 +2020-08-03,15611.639999999994 +2020-08-04,15779.139999999994 +2020-08-05,16084.639999999994 +2020-08-06,16142.139999999994 +2020-08-07,16044.139999999994 +2020-08-10,15945.389999999994 +2020-08-11,16008.139999999994 +2020-08-12,15916.639999999994 +2020-08-13,15757.889999999994 +2020-08-14,16023.139999999994 +2020-08-17,16252.139999999994 +2020-08-18,16329.639999999994 +2020-08-19,16382.389999999994 +2020-08-20,16305.139999999994 +2020-08-21,16351.639999999994 +2020-08-24,16585.639999999996 +2020-08-25,16635.639999999996 +2020-08-26,16820.629999999994 +2020-08-27,16852.139999999996 +2020-08-28,17030.139999999996 +2020-09-01,17197.639999999996 +2020-09-02,17368.889999999996 +2020-09-03,16755.139999999996 +2020-09-04,16951.139999999996 +2020-09-07,16841.139999999996 +2020-09-08,16540.639999999996 +2020-09-09,16573.139999999996 +2020-09-10,16482.139999999996 +2020-09-11,16743.639999999996 +2020-09-14,16921.139999999996 +2020-09-15,16846.639999999996 +2020-09-16,16873.139999999996 +2020-09-17,16732.639999999996 +2020-09-18,16550.639999999996 +2020-09-21,16187.139999999994 +2020-09-22,16249.639999999994 +2020-09-23,16073.639999999994 +2020-09-24,15906.639999999994 +2020-09-25,15909.639999999994 +2020-09-28,16149.639999999994 +2020-09-29,16101.639999999994 +2020-09-30,16164.889999999994 +2020-10-01,15988.389999999994 +2020-10-02,16060.639999999994 +2020-10-05,16286.139999999994 +2020-10-06,16162.639999999994 +2020-10-07,16246.389999999994 +2020-10-08,16303.139999999994 +2020-10-09,16861.139999999996 +2020-10-12,16798.639999999996 +2020-10-13,16674.889999999996 +2020-10-14,16976.889999999996 +2020-10-15,17056.639999999996 +2020-10-16,17287.389999999996 +2020-10-19,17316.639999999996 +2020-10-20,17655.889999999996 +2020-10-21,17522.389999999996 +2020-10-22,17456.639999999996 +2020-10-23,17350.639999999996 +2020-10-26,17295.639999999996 +2020-10-27,17544.139999999996 +2020-10-28,17371.639999999996 +2020-10-29,17166.139999999996 +2020-10-30,16790.639999999996 +2020-11-02,16791.389999999996 +2020-11-03,16993.889999999996 +2020-11-04,16974.889999999996 +2020-11-05,17187.639999999996 +2020-11-06,16988.389999999996 +2020-11-09,17377.139999999996 +2020-11-10,17525.889999999996 +2020-11-11,17597.139999999996 +2020-11-12,17560.139999999996 +2020-11-13,17515.639999999996 +2020-11-16,17515.139999999996 +2020-11-17,17561.139999999996 +2020-11-18,17431.639999999996 +2020-11-19,17456.639999999996 +2020-11-20,17773.139999999996 +2020-11-23,17554.639999999996 +2020-11-24,17862.139999999996 +2020-11-25,17675.139999999996 +2020-11-26,17888.139999999996 +2020-11-27,18072.139999999996 +2020-11-30,17649.139999999996 +2020-12-01,17891.389999999996 +2020-12-02,17611.889999999996 +2020-12-03,17565.889999999996 +2020-12-04,18010.389999999996 +2020-12-07,17982.889999999996 +2020-12-08,18006.639999999996 +2020-12-09,18310.889999999996 +2020-12-10,19037.389999999996 +2020-12-11,18890.639999999996 +2020-12-14,19194.139999999996 +2020-12-15,19180.389999999996 +2020-12-16,19013.389999999996 +2020-12-17,19118.889999999996 +2020-12-18,19086.389999999996 +2020-12-21,18868.389999999996 +2020-12-22,18211.889999999996 +2020-12-23,18473.389999999996 +2020-12-24,18592.389999999996 +2020-12-29,18525.389999999996 +2020-12-30,18373.889999999996 +2020-12-31,18207.389999999996 +2021-01-04,18995.389999999996 +2021-01-05,19273.389999999996 +2021-01-06,19363.389999999996 +2021-01-07,19698.389999999996 +2021-01-08,19254.139999999996 +2021-01-11,18670.389999999996 +2021-01-12,19252.389999999996 +2021-01-13,19263.889999999996 +2021-01-14,19872.389999999996 +2021-01-15,19596.389999999996 +2021-01-18,19643.889999999996 +2021-01-19,19800.389999999996 +2021-01-20,19805.889999999996 +2021-01-21,19979.389999999996 +2021-01-22,19852.889999999996 +2021-01-25,19831.139999999996 +2021-01-26,19638.889999999996 +2021-01-27,19496.889999999996 +2021-01-28,19381.889999999996 +2021-01-29,19272.889999999996 +2021-02-01,19440.389999999996 +2021-02-02,19275.389999999996 +2021-02-03,19223.389999999996 +2021-02-04,19223.639999999996 +2021-02-05,19605.889999999996 +2021-02-08,19742.389999999996 +2021-02-09,19941.889999999996 +2021-02-10,20236.889999999996 +2021-02-11,20189.889999999996 +2021-02-12,20139.889999999996 +2021-02-15,20191.389999999996 +2021-02-16,20383.889999999996 +2021-02-17,20329.889999999996 +2021-02-18,20717.389999999996 +2021-02-19,21160.889999999996 +2021-02-22,21065.639999999996 +2021-02-23,20922.389999999996 +2021-02-24,21277.889999999996 +2021-02-25,20768.889999999996 +2021-02-26,20142.389999999996 +2021-03-01,20245.389999999996 +2021-03-02,20235.889999999996 +2021-03-03,18978.389999999996 +2021-03-04,17691.889999999996 +2021-03-05,17983.889999999996 +2021-03-08,17896.889999999996 +2021-03-09,17639.889999999996 +2021-03-10,17605.889999999996 +2021-03-11,17794.389999999996 +2021-03-12,17568.389999999996 +2021-03-15,17771.139999999996 +2021-03-16,17707.389999999996 +2021-03-17,17629.389999999996 +2021-03-18,17592.389999999996 +2021-03-19,17854.889999999996 +2021-03-22,18019.139999999996 +2021-03-23,17702.889999999996 +2021-03-24,17742.639999999996 +2021-03-25,17705.139999999996 +2021-03-26,17941.139999999996 +2021-03-29,17766.889999999996 +2021-03-30,17495.389999999996 +2021-03-31,17616.389999999996 +2021-04-01,17759.389999999996 +2021-04-06,18283.889999999996 +2021-04-07,18179.389999999996 +2021-04-08,18370.389999999996 +2021-04-09,18169.889999999996 +2021-04-12,17674.389999999996 +2021-04-13,17700.639999999996 +2021-04-14,17917.389999999996 +2021-04-15,17903.389999999996 +2021-04-16,17902.389999999996 +2021-04-19,17659.889999999996 +2021-04-20,17577.139999999996 +2021-04-21,17737.639999999996 +2021-04-22,17601.639999999996 +2021-04-23,17935.139999999996 +2021-04-26,18206.389999999996 +2021-04-27,18505.389999999996 +2021-04-28,18975.889999999996 +2021-04-29,18801.389999999996 +2021-04-30,19217.889999999996 +2021-05-04,19209.389999999996 +2021-05-05,19436.389999999996 +2021-05-06,19476.889999999996 +2021-05-07,19621.889999999996 +2021-05-10,19299.889999999996 +2021-05-11,19473.889999999996 +2021-05-12,19333.889999999996 +2021-05-13,18857.889999999996 +2021-05-14,19078.389999999996 +2021-05-17,19442.139999999996 +2021-05-18,19498.389999999996 +2021-05-19,18851.139999999996 +2021-05-20,18676.389999999996 +2021-05-21,18318.639999999996 +2021-05-24,18643.389999999996 +2021-05-25,18563.889999999996 +2021-05-26,18813.889999999996 +2021-05-27,19421.389999999996 +2021-05-28,19638.889999999996 +2021-06-01,19658.889999999996 +2021-06-02,19762.889999999996 +2021-06-03,19417.389999999996 +2021-06-04,19547.639999999996 +2021-06-07,19417.889999999996 +2021-06-08,19467.389999999996 +2021-06-09,19660.889999999996 +2021-06-10,19806.389999999996 +2021-06-11,19750.389999999996 +2021-06-14,20000.639999999996 +2021-06-15,19258.889999999996 +2021-06-16,19169.389999999996 +2021-06-17,18693.389999999996 +2021-06-18,18674.389999999996 +2021-06-21,18971.639999999996 +2021-06-22,19266.889999999996 +2021-06-23,19592.139999999996 +2021-06-24,19942.389999999996 +2021-06-25,20055.889999999996 +2021-06-28,19823.389999999996 +2021-06-29,19891.889999999996 +2021-06-30,19740.389999999996 +2021-07-01,19630.889999999996 +2021-07-02,19865.889999999996 +2021-07-05,19937.389999999996 +2021-07-06,19515.389999999996 +2021-07-07,19831.389999999996 +2021-07-08,19855.889999999996 +2021-07-09,20274.889999999996 +2021-07-12,20203.889999999996 +2021-07-13,20302.389999999996 +2021-07-14,20103.889999999996 +2021-07-15,20291.389999999996 +2021-07-16,20591.889999999996 +2021-07-19,19985.389999999996 +2021-07-20,20208.889999999996 +2021-07-21,20105.889999999996 +2021-07-22,20446.889999999996 +2021-07-23,20901.889999999996 +2021-07-26,21243.889999999996 +2021-07-27,20882.389999999996 +2021-07-28,21066.889999999996 +2021-07-29,21360.889999999996 +2021-07-30,21077.889999999996 +2021-08-02,21045.389999999996 +2021-08-03,20914.889999999996 +2021-08-04,20770.389999999996 +2021-08-05,20999.139999999996 +2021-08-06,20738.389999999996 +2021-08-09,20141.389999999996 +2021-08-10,20472.389999999996 +2021-08-11,20888.389999999996 +2021-08-12,21199.389999999996 +2021-08-13,21176.889999999996 +2021-08-16,21032.889999999996 +2021-08-17,20717.389999999996 +2021-08-18,20415.389999999996 +2021-08-19,19908.389999999996 +2021-08-20,19988.389999999996 +2021-08-23,20417.389999999996 +2021-08-24,20599.889999999996 +2021-08-25,20696.889999999996 +2021-08-26,20303.879999999994 +2021-08-27,20542.389999999996 +2021-08-31,21086.889999999996 +2021-09-01,20874.389999999996 +2021-09-02,21005.389999999996 +2021-09-03,21326.639999999996 +2021-09-06,21190.889999999996 +2021-09-07,21042.389999999996 +2021-09-08,21248.389999999996 +2021-09-09,21726.139999999996 +2021-09-10,21929.889999999996 +2021-09-13,21268.889999999996 +2021-09-14,21161.889999999996 +2021-09-15,21557.889999999996 +2021-09-16,20942.389999999996 +2021-09-17,20906.889999999996 +2021-09-20,20599.889999999996 +2021-09-21,20368.889999999996 +2021-09-22,20764.889999999996 +2021-09-23,20897.389999999996 +2021-09-24,20933.639999999996 +2021-09-27,20489.389999999996 +2021-09-28,20104.389999999996 +2021-09-29,19884.889999999996 +2021-09-30,19473.389999999996 +2021-10-01,19502.889999999996 +2021-10-04,19454.889999999996 +2021-10-05,19650.389999999996 +2021-10-06,19601.389999999996 +2021-10-07,19791.889999999996 +2021-10-08,20750.389999999996 +2021-10-11,20654.139999999996 +2021-10-12,20513.889999999996 +2021-10-13,20453.889999999996 +2021-10-14,20830.889999999996 +2021-10-15,21564.889999999996 +2021-10-18,21540.889999999996 +2021-10-19,21597.889999999996 +2021-10-20,22532.889999999996 +2021-10-21,21506.889999999996 +2021-10-22,21326.889999999996 +2021-10-25,21928.889999999996 +2021-10-26,21682.889999999996 +2021-10-27,20990.889999999996 +2021-10-28,21148.389999999996 +2021-10-29,21019.889999999996 +2021-11-01,21278.889999999996 +2021-11-02,21177.889999999996 +2021-11-03,20739.889999999996 +2021-11-04,20714.889999999996 +2021-11-05,21006.889999999996 +2021-11-08,21212.889999999996 +2021-11-09,20978.889999999996 +2021-11-10,21339.889999999996 +2021-11-11,21347.889999999996 +2021-11-12,21586.889999999996 +2021-11-15,21205.879999999994 +2021-11-16,20990.889999999996 +2021-11-17,20961.889999999996 +2021-11-18,21250.889999999996 +2021-11-19,21668.889999999996 +2021-11-22,21992.889999999996 +2021-11-23,21999.889999999996 +2021-11-24,22537.889999999996 +2021-11-25,22355.889999999996 +2021-11-26,21588.889999999996 +2021-11-29,21837.889999999996 +2021-11-30,21536.889999999996 +2021-12-01,21586.889999999996 +2021-12-02,21604.909999999993 +2021-12-03,21673.889999999996 +2021-12-06,21461.889999999996 +2021-12-07,21832.889999999996 +2021-12-08,21871.389999999996 +2021-12-09,21511.889999999996 +2021-12-10,21379.889999999996 +2021-12-13,21340.889999999996 +2021-12-14,21106.889999999996 +2021-12-15,20736.889999999996 +2021-12-16,21261.889999999996 +2021-12-17,21289.889999999996 +2021-12-20,20975.889999999996 +2021-12-21,21259.889999999996 +2021-12-22,21596.889999999996 +2021-12-23,21666.889999999996 +2021-12-24,21698.889999999996 +2021-12-29,22053.889999999996 +2021-12-30,22258.889999999996 +2021-12-31,22437.389999999996 +2022-01-04,22822.889999999996 +2022-01-05,22318.889999999996 +2022-01-06,22061.889999999996 +2022-01-07,22417.889999999996 +2022-01-10,22481.889999999996 +2022-01-11,23482.889999999996 +2022-01-12,23741.889999999996 +2022-01-13,23863.889999999996 +2022-01-14,23897.389999999996 +2022-01-17,23772.889999999996 +2022-01-18,23771.889999999996 +2022-01-19,24867.889999999996 +2022-01-20,25518.889999999996 +2022-01-21,25778.889999999996 +2022-01-24,24150.889999999996 +2022-01-25,24092.889999999996 +2022-01-26,24499.889999999996 +2022-01-27,24211.889999999996 +2022-01-28,24157.889999999996 +2022-01-31,24176.889999999996 +2022-02-01,24622.889999999996 +2022-02-02,24708.889999999996 +2022-02-03,24690.889999999996 +2022-02-04,24825.889999999996 +2022-02-07,25236.889999999996 +2022-02-08,24511.889999999996 +2022-02-09,25025.889999999996 +2022-02-10,25359.889999999996 +2022-02-11,24894.889999999996 +2022-02-14,25028.889999999996 +2022-02-15,25155.889999999996 +2022-02-16,25278.889999999996 +2022-02-17,25778.889999999996 +2022-02-18,26052.889999999996 +2022-02-21,26307.889999999996 +2022-02-22,26571.889999999996 +2022-02-23,26389.889999999996 +2022-02-24,26734.889999999996 +2022-02-25,26361.889999999996 +2022-02-28,26234.889999999996 +2022-03-01,27120.889999999996 +2022-03-02,27926.889999999996 +2022-03-03,28989.889999999996 +2022-03-04,31031.889999999996 +2022-03-07,49995.889999999985 +2022-03-16,47599.889999999985 +2022-03-17,43954.889999999985 +2022-03-18,38924.889999999985 +2022-03-21,33387.889999999985 +2022-03-22,30049.889999999996 +2022-03-23,34267.889999999985 +2022-03-24,39122.889999999985 +2022-03-25,37399.889999999985 +2022-03-28,34613.889999999985 +2022-03-29,33686.889999999985 +2022-03-30,34801.889999999985 +2022-03-31,33997.889999999985 +2022-04-01,35116.889999999985 +2022-04-04,35138.389999999985 +2022-04-05,35206.889999999985 +2022-04-06,35359.889999999985 +2022-04-07,35589.889999999985 +2022-04-08,35747.889999999985 +2022-04-11,34369.889999999985 +2022-04-12,34365.889999999985 +2022-04-13,34859.889999999985 +2022-04-14,35056.389999999985 +2022-04-19,35647.889999999985 +2022-04-20,35387.889999999985 +2022-04-21,35794.889999999985 +2022-04-22,34984.889999999985 +2022-04-25,34520.389999999985 +2022-04-26,34969.889999999985 +2022-04-27,35195.889999999985 +2022-04-28,34859.889999999985 +2022-04-29,33647.889999999985 +2022-05-03,32838.89 +2022-05-04,32499.889999999996 +2022-05-05,31979.889999999996 +2022-05-06,31940.889999999996 +2022-05-09,30039.889999999996 +2022-05-10,30266.889999999996 +2022-05-11,29656.889999999996 +2022-05-12,29660.389999999996 +2022-05-13,29112.389999999996 +2022-05-16,28395.889999999996 +2022-05-17,28259.889999999996 +2022-05-18,28022.889999999996 +2022-05-19,30105.889999999996 +2022-05-20,29848.889999999996 +2022-05-23,29600.889999999996 +2022-05-24,28410.889999999996 +2022-05-25,28651.889999999996 +2022-05-26,29062.889999999996 +2022-05-27,30147.889999999996 +2022-05-30,31139.889999999996 +2022-05-31,30253.889999999996 +2022-06-01,29977.389999999996 +2022-06-06,31548.889999999996 +2022-06-07,31324.889999999996 +2022-06-08,30696.889999999996 +2022-06-09,29862.889999999996 +2022-06-10,29103.889999999996 +2022-06-13,27759.889999999996 +2022-06-14,27084.889999999996 +2022-06-15,27683.889999999996 +2022-06-16,27088.889999999996 +2022-06-17,27495.389999999996 +2022-06-20,27565.889999999996 +2022-06-21,27781.889999999996 +2022-06-22,26279.889999999996 +2022-06-23,25868.889999999996 +2022-06-24,24232.889999999996 +2022-06-27,24715.889999999996 +2022-06-28,24993.889999999996 +2022-06-29,25621.889999999996 +2022-06-30,24533.889999999996 +2022-07-01,23649.889999999996 +2022-07-04,24321.889999999996 +2022-07-05,24467.889999999996 +2022-07-06,23662.889999999996 +2022-07-07,23350.889999999996 +2022-07-08,23397.389999999996 +2022-07-11,23655.889999999996 +2022-07-12,23190.889999999996 +2022-07-13,22962.389999999996 +2022-07-14,21214.889999999996 +2022-07-15,21195.889999999996 +2022-07-18,22461.389999999996 +2022-07-19,22409.389999999996 +2022-07-20,22997.139999999996 +2022-07-21,23297.889999999996 +2022-07-22,23943.889999999996 +2022-07-25,24034.389999999996 +2022-07-26,23375.889999999996 +2022-07-27,23616.889999999996 +2022-07-28,23740.889999999996 +2022-07-29,25434.889999999996 +2022-08-01,25384.889999999996 +2022-08-02,24300.889999999996 +2022-08-03,24139.889999999996 +2022-08-04,24009.889999999996 +2022-08-05,24019.889999999996 +2022-08-08,23481.889999999996 +2022-08-09,23352.889999999996 +2022-08-10,24280.889999999996 +2022-08-11,25439.889999999996 +2022-08-12,24818.889999999996 +2022-08-15,23798.889999999996 +2022-08-16,24019.889999999996 +2022-08-17,23669.889999999996 +2022-08-18,23567.889999999996 +2022-08-19,24045.889999999996 +2022-08-22,24124.889999999996 +2022-08-23,23523.889999999996 +2022-08-24,23132.889999999996 +2022-08-25,23450.889999999996 +2022-08-26,23406.889999999996 +2022-08-30,23135.889999999996 +2022-08-31,23180.889999999996 +2022-09-01,22081.889999999996 +2022-09-02,22301.889999999996 +2022-09-05,23228.89999999999 +2022-09-06,23345.889999999996 +2022-09-07,23347.889999999996 +2022-09-08,23522.889999999996 +2022-09-09,24772.889999999996 +2022-09-12,26349.889999999996 +2022-09-13,26054.889999999996 +2022-09-14,25985.889999999996 +2022-09-15,24894.889999999996 +2022-09-16,26019.89999999999 +2022-09-19,26356.389999999996 +2022-09-20,26721.889999999996 +2022-09-21,26699.889999999996 +2022-09-22,26313.889999999996 +2022-09-23,25134.889999999996 +2022-09-26,23907.889999999996 +2022-09-27,23566.889999999996 +2022-09-28,23522.889999999996 +2022-09-29,24076.889999999996 +2022-09-30,22833.889999999996 +2022-10-03,22969.889999999996 +2022-10-04,23767.889999999996 +2022-10-05,24294.889999999996 +2022-10-06,24490.889999999996 +2022-10-07,24190.889999999996 +2022-10-10,24103.889999999996 +2022-10-11,23765.889999999996 +2022-10-12,23978.889999999996 +2022-10-13,24118.889999999996 +2022-10-14,23473.889999999996 +2022-10-17,23228.889999999996 +2022-10-18,23566.889999999996 +2022-10-19,23644.889999999996 +2022-10-20,23894.889999999996 +2022-10-21,23650.889999999996 +2022-10-24,23941.889999999996 +2022-10-25,24005.889999999996 +2022-10-26,24357.889999999996 +2022-10-27,24065.889999999996 +2022-10-28,23815.889999999996 +2022-10-31,23493.889999999996 +2022-11-01,25290.389999999996 +2022-11-02,25834.389999999996 +2022-11-03,24481.389999999996 +2022-11-04,25493.389999999996 +2022-11-07,25065.389999999996 +2022-11-08,25679.889999999996 +2022-11-09,26360.389999999996 +2022-11-10,27618.389999999996 +2022-11-11,28599.389999999996 +2022-11-14,30504.389999999996 +2022-11-15,31916.389999999996 +2022-11-16,29189.389999999996 +2022-11-17,26689.389999999996 +2022-11-18,27017.389999999996 +2022-11-21,26598.389999999996 +2022-11-22,27651.389999999996 +2022-11-23,27914.639999999996 +2022-11-24,27724.389999999996 +2022-11-25,27042.389999999996 +2022-11-28,27252.389999999996 +2022-11-29,28484.389999999996 +2022-11-30,28617.889999999996 +2022-12-01,29233.389999999996 +2022-12-02,30491.389999999996 +2022-12-05,30298.389999999996 +2022-12-06,30886.389999999996 +2022-12-07,33050.389999999985 +2022-12-08,31323.389999999996 +2022-12-09,31021.389999999996 +2022-12-12,31064.389999999996 +2022-12-13,29830.389999999996 +2022-12-14,29916.389999999996 +2022-12-15,29874.389999999996 +2022-12-16,29866.389999999996 +2022-12-19,28788.389999999996 +2022-12-20,29902.389999999996 +2022-12-21,31159.889999999996 +2022-12-22,30798.389999999996 +2022-12-23,31095.389999999996 +2022-12-28,31968.389999999996 +2022-12-29,31817.389999999996 +2022-12-30,31613.389999999996 +2023-01-03,32676.389999999996 +2023-01-04,31318.389999999996 +2023-01-05,29292.389999999996 +2023-01-06,29612.389999999996 +2023-01-09,28945.389999999996 +2023-01-10,28974.389999999996 +2023-01-11,28552.389999999996 +2023-01-12,28521.389999999996 +2023-01-13,28291.389999999996 +2023-01-16,28715.389999999996 +2023-01-17,28180.389999999996 +2023-01-18,29339.389999999996 +2023-01-19,30841.389999999996 +2023-01-20,30254.389999999996 +2023-01-23,29595.389999999996 +2023-01-24,30260.389999999996 +2023-01-25,30655.389999999996 +2023-01-26,30892.389999999996 +2023-01-27,30363.389999999996 +2023-01-30,30689.389999999996 +2023-01-31,31816.389999999996 +2023-02-01,30753.389999999996 +2023-02-02,31250.389999999996 +2023-02-03,30068.389999999996 +2023-02-06,28710.389999999996 +2023-02-07,28690.389999999996 +2023-02-08,28833.389999999996 +2023-02-09,30585.389999999996 +2023-02-10,29226.639999999996 +2023-02-13,28053.389999999996 +2023-02-14,27875.389999999996 +2023-02-15,27556.389999999996 +2023-02-16,27906.389999999996 +2023-02-17,27211.389999999996 +2023-02-20,28352.389999999996 +2023-02-21,28516.389999999996 +2023-02-22,27842.389999999996 +2023-02-23,26788.389999999996 +2023-02-24,25949.389999999996 +2023-02-27,26901.389999999996 +2023-02-28,26189.389999999996 +2023-03-01,26280.389999999996 +2023-03-02,25780.389999999996 +2023-03-03,25983.309999999994 +2023-03-06,25804.889999999996 +2023-03-07,25514.389999999996 +2023-03-08,25340.139999999996 +2023-03-09,24630.389999999996 +2023-03-10,24046.389999999996 +2023-03-13,24475.389999999996 +2023-03-14,24383.389999999996 +2023-03-15,24351.389999999996 +2023-03-16,24586.389999999996 +2023-03-17,24713.389999999996 +2023-03-20,24129.889999999996 +2023-03-21,23845.889999999996 +2023-03-22,23782.389999999996 +2023-03-23,23842.389999999996 +2023-03-24,24805.389999999996 +2023-03-27,25179.389999999996 +2023-03-28,25413.389999999996 +2023-03-29,25081.389999999996 +2023-03-30,24520.909999999993 +2023-03-31,25159.389999999996 +2023-04-03,24678.389999999996 +2023-04-04,24416.389999999996 +2023-04-05,24003.389999999996 +2023-04-06,24095.389999999996 +2023-04-11,24748.389999999996 +2023-04-12,24857.389999999996 +2023-04-13,24974.389999999996 +2023-04-14,25411.389999999996 +2023-04-17,25991.389999999996 +2023-04-18,26909.389999999996 +2023-04-19,26827.389999999996 +2023-04-20,26348.389999999996 +2023-04-21,25774.889999999996 +2023-04-24,25897.389999999996 +2023-04-25,24651.379999999994 +2023-04-26,24976.389999999996 +2023-04-27,25427.389999999996 +2023-04-28,25559.389999999996 +2023-05-02,26285.389999999996 +2023-05-03,26048.389999999996 +2023-05-04,25307.389999999996 +2023-05-05,25836.389999999996 +2023-05-09,24802.389999999996 +2023-05-10,23824.389999999996 +2023-05-11,23070.389999999996 +2023-05-12,23491.309999999994 +2023-05-15,22895.389999999996 +2023-05-16,22396.389999999996 +2023-05-17,22613.389999999996 +2023-05-18,22207.639999999996 +2023-05-19,22563.389999999996 +2023-05-22,22688.389999999996 +2023-05-23,22282.389999999996 +2023-05-24,21956.389999999996 +2023-05-25,22456.889999999996 +2023-05-26,22401.389999999996 +2023-05-30,22251.389999999996 +2023-05-31,21808.389999999996 +2023-06-01,22540.389999999996 +2023-06-02,22425.389999999996 +2023-06-05,22109.389999999996 +2023-06-06,22183.389999999996 +2023-06-07,22632.389999999996 +2023-06-08,22338.389999999996 +2023-06-09,22374.389999999996 +2023-06-12,21950.389999999996 +2023-06-13,23151.389999999996 +2023-06-14,23916.389999999996 +2023-06-15,24194.389999999996 +2023-06-16,24232.389999999996 +2023-06-19,23692.379999999994 +2023-06-20,23227.389999999996 +2023-06-21,22435.389999999996 +2023-06-22,22391.389999999996 +2023-06-23,22505.389999999996 +2023-06-26,21490.889999999996 +2023-06-27,21973.36999999999 +2023-06-28,21240.389999999996 +2023-06-29,21823.389999999996 +2023-06-30,21701.389999999996 +2023-07-03,21756.389999999996 +2023-07-04,21677.389999999996 +2023-07-05,22373.389999999996 +2023-07-06,22368.389999999996 +2023-07-07,21959.389999999996 +2023-07-10,22155.389999999996 +2023-07-11,21845.389999999996 +2023-07-12,22822.389999999996 +2023-07-13,22426.989999999994 +2023-07-14,22763.389999999996 +2023-07-17,22176.389999999996 +2023-07-18,22215.389999999996 +2023-07-19,22029.389999999996 +2023-07-20,22404.389999999996 +2023-07-21,21892.889999999996 +2023-07-24,22549.389999999996 +2023-07-25,23555.389999999996 +2023-07-26,22690.389999999996 +2023-07-27,22792.389999999996 +2023-07-28,23410.389999999996 +2023-07-31,23394.389999999996 +2023-08-01,23455.389999999996 +2023-08-02,22653.389999999996 +2023-08-03,22693.389999999996 +2023-08-04,22398.389999999996 +2023-08-07,22171.389999999996 +2023-08-08,21901.389999999996 +2023-08-09,21613.389999999996 +2023-08-10,21493.389999999996 +2023-08-11,21284.389999999996 +2023-08-14,21126.389999999996 +2023-08-15,20818.389999999996 +2023-08-16,20844.389999999996 +2023-08-17,21313.389999999996 +2023-08-18,21175.389999999996 +2023-08-21,21137.889999999996 +2023-08-22,21534.389999999996 +2023-08-23,21979.389999999996 +2023-08-24,21854.389999999996 +2023-08-25,21834.389999999996 +2023-08-29,21706.389999999996 +2023-08-30,21655.639999999996 +2023-08-31,21312.389999999996 +2023-09-01,22110.389999999996 +2023-09-04,22055.139999999996 +2023-09-05,22060.389999999996 +2023-09-06,21600.389999999996 +2023-09-07,21486.389999999996 +2023-09-08,21045.389999999996 +2023-09-11,21464.389999999996 +2023-09-12,20894.389999999996 +2023-09-13,21044.389999999996 +2023-09-14,21304.389999999996 +2023-09-15,20883.389999999996 +2023-09-18,20830.389999999996 +2023-09-19,20877.639999999996 +2023-09-20,20541.389999999996 +2023-09-21,20080.389999999996 +2023-09-22,20374.389999999996 +2023-09-25,20056.389999999996 +2023-09-26,19815.389999999996 +2023-09-27,19936.139999999996 +2023-09-28,19813.389999999996 +2023-09-29,19622.389999999996 +2023-10-02,19657.389999999996 +2023-10-03,19622.389999999996 +2023-10-04,19615.639999999996 +2023-10-05,19385.389999999996 +2023-10-06,19476.389999999996 +2023-10-09,19827.389999999996 +2023-10-10,19566.389999999996 +2023-10-11,19250.389999999996 +2023-10-12,19610.389999999996 +2023-10-13,19427.389999999996 +2023-10-16,19472.889999999996 +2023-10-17,19463.389999999996 +2023-10-18,19527.389999999996 +2023-10-19,19389.389999999996 +2023-10-20,19468.389999999996 +2023-10-23,19031.389999999996 +2023-10-24,19136.389999999996 +2023-10-25,19175.389999999996 +2023-10-26,18933.389999999996 +2023-10-27,19228.389999999996 +2023-10-30,19332.389999999996 +2023-10-31,18970.389999999996 +2023-11-01,18852.389999999996 +2023-11-02,18808.389999999996 +2023-11-03,19048.389999999996 +2023-11-06,19261.889999999996 +2023-11-07,18726.389999999996 +2023-11-08,18906.389999999996 +2023-11-09,18623.389999999996 +2023-11-10,18066.389999999996 +2023-11-13,18202.889999999996 +2023-11-14,18286.389999999996 +2023-11-15,18218.389999999996 +2023-11-16,17815.389999999996 +2023-11-17,17695.889999999996 +2023-11-20,17738.389999999996 +2023-11-21,17776.389999999996 +2023-11-22,17215.389999999996 +2023-11-23,17395.389999999996 +2023-11-24,16918.389999999996 +2023-11-27,16851.389999999996 +2023-11-28,17539.389999999996 +2023-11-29,17896.389999999996 +2023-11-30,17427.389999999996 +2023-12-01,17832.389999999996 +2023-12-04,17498.389999999996 +2023-12-05,16920.389999999996 +2023-12-06,16988.889999999996 +2023-12-07,17277.389999999996 +2023-12-08,17569.389999999996 +2023-12-11,17356.889999999996 +2023-12-12,17267.389999999996 +2023-12-13,17211.389999999996 +2023-12-14,17716.389999999996 +2023-12-15,17883.389999999996 +2023-12-18,17227.889999999996 +2023-12-19,17470.389999999996 +2023-12-20,17575.389999999996 +2023-12-21,17613.389999999996 +2023-12-22,17233.389999999996 +2023-12-27,17651.389999999996 +2023-12-28,17450.389999999996 +2023-12-29,17318.889999999996 +2024-01-02,17272.389999999996 +2024-01-03,17105.389999999996 +2024-01-04,16752.889999999996 +2024-01-05,17058.889999999996 +2024-01-08,16979.889999999996 +2024-01-09,16956.389999999996 +2024-01-10,17092.639999999996 +2024-01-11,17078.389999999996 +2024-01-12,16996.389999999996 +2024-01-15,16862.389999999996 +2024-01-16,16791.389999999996 +2024-01-17,16720.389999999996 +2024-01-18,16795.389999999996 +2024-01-19,16675.389999999996 +2024-01-22,16637.129999999994 +2024-01-23,16941.389999999996 +2024-01-24,17282.389999999996 +2024-01-25,17327.389999999996 +2024-01-26,17403.389999999996 +2024-01-29,17047.389999999996 +2024-01-30,17115.889999999996 +2024-01-31,16872.889999999996 +2024-02-01,16834.889999999996 +2024-02-02,16834.889999999996 +2024-02-05,16599.889999999996 +2024-02-06,16500.889999999996 +2024-02-07,16587.389999999996 +2024-02-08,16579.889999999996 +2024-02-09,16488.889999999996 +2024-02-12,16602.889999999996 +2024-02-13,16823.889999999996 +2024-02-14,16906.389999999996 +2024-02-15,16813.889999999996 +2024-02-16,16913.889999999996 +2024-02-19,16900.889999999996 +2024-02-20,16901.889999999996 +2024-02-21,17496.389999999996 +2024-02-22,17951.889999999996 +2024-02-23,18052.389999999996 +2024-02-26,17709.389999999996 +2024-02-27,18001.889999999996 +2024-02-28,18138.389999999996 +2024-02-29,18434.889999999996 +2024-03-01,18199.889999999996 +2024-03-04,18470.889999999996 +2024-03-05,18276.889999999996 +2024-03-06,18231.389999999996 +2024-03-07,18496.889999999996 +2024-03-08,18526.889999999996 +2024-03-11,18880.14999999999 +2024-03-12,19048.889999999996 +2024-03-13,18838.889999999996 +2024-03-14,18565.889999999996 +2024-03-15,18559.889999999996 +2024-03-18,18351.969999999998 +2024-03-19,17874.449999999993 +2024-03-20,17971.959999999995 +2024-03-21,18021.389999999996 +2024-03-22,17730.999999999996 +2024-03-25,17408.599999999995 +2024-03-26,17107.969999999998 +2024-03-27,17089.36999999999 +2024-03-28,17225.039999999997 +2024-04-02,17498.429999999997 +2024-04-03,17807.709999999995 +2024-04-04,18176.209999999995 +2024-04-05,18269.96999999999 +2024-04-08,18304.159999999993 +2024-04-09,18671.00999999999 +2024-04-10,18813.209999999995 +2024-04-11,18251.349999999995 +2024-04-12,18236.209999999995 +2024-04-15,18276.919999999995 +2024-04-16,18154.169999999995 +2024-04-17,18666.25999999999 +2024-04-18,18993.709999999995 +2024-04-19,19767.11999999999 +2024-04-22,20179.209999999995 +2024-04-23,19439.179999999997 +2024-04-24,19382.14999999999 +2024-04-25,19586.239999999994 +2024-04-26,19530.099999999995 +2024-04-29,19569.239999999994 +2024-04-30,19658.209999999995 +2024-05-01,19291.019999999993 +2024-05-02,19056.499999999996 +2024-05-03,19640.839999999993 +2024-05-07,19645.55 +2024-05-08,19274.05 +2024-05-09,19426.069999999996 +2024-05-10,19344.789999999997 +2024-05-13,19607.98 +2024-05-14,19448.089999999993 +2024-05-15,19861.429999999997 +2024-05-16,20171.16 +2024-05-17,21443.19 +2024-05-20,21966.359999999997 +2024-05-21,21648.959999999995 +2024-05-22,20708.12 +2024-05-23,20427.459999999995 +2024-05-24,20593.669999999995 +2024-05-28,20799.05 +2024-05-29,20812.809999999994 +2024-05-30,20386.499999999996 +2024-05-31,20033.829999999998 +2024-06-03,19737.609999999997 +2024-06-04,19382.459999999995 +2024-06-05,18601.399999999998 +2024-06-06,18839.309999999994 +2024-06-07,18340.829999999998 +2024-06-10,18184.329999999998 +2024-06-11,18104.3 +2024-06-12,18346.709999999995 +2024-06-13,17928.089999999993 +2024-06-14,17853.829999999998 +2024-06-17,17728.829999999998 +2024-06-18,17554.26 +2024-06-19,17633.459999999995 +2024-06-20,17680.809999999994 +2024-06-21,17485.529999999995 +2024-06-24,17572.69 +2024-06-25,17407.599999999995 +2024-06-26,17291.399999999998 +2024-06-27,17337.099999999995 +2024-06-28,17530.069999999996 +2024-07-01,17581.569999999996 +2024-07-02,17222.73 +2024-07-03,17539.389999999996 +2024-07-04,17432.279999999995 +2024-07-05,17561.149999999998 +2024-07-08,17678.529999999995 +2024-07-09,17343.81 +2024-07-10,17087.819999999996 +2024-07-11,17002.59 +2024-07-12,17045.819999999996 +2024-07-15,16873.469999999998 +2024-07-16,16760.819999999996 +2024-07-17,16627.579999999998 +2024-07-18,16591.429999999997 +2024-07-19,16423.32 +2024-07-22,16341.379999999997 +2024-07-23,16171.059999999998 +2024-07-24,15975.569999999998 +2024-07-25,15917.379999999997 +2024-07-26,15949.369999999997 +2024-07-29,15976.369999999997 +2024-07-30,16205.319999999998 +2024-07-31,16737.959999999995 +2024-08-01,16413.1 +2024-08-02,16405.32 +2024-08-05,16397.949999999997 +2024-08-06,16509.249999999996 +2024-08-07,16416.079999999998 +2024-08-08,16258.449999999999 +2024-08-09,16265.249999999998 +2024-08-12,16460.079999999998 +2024-08-13,16423.079999999998 +2024-08-14,16375.789999999997 +2024-08-15,16416.019999999997 +2024-08-16,16469.309999999998 +2024-08-19,16748.92 +2024-08-20,17119.35 +2024-08-21,16997.039999999997 +2024-08-22,16685.289999999997 +2024-08-23,16849.539999999997 +2024-08-27,17215.949999999997 +2024-08-28,17089.53 +2024-08-29,17071.12 +2024-08-30,16829.87 +2024-09-02,16680.829999999998 +2024-09-03,16509.78 +2024-09-04,16257.229999999998 +2024-09-05,16114.519999999999 +2024-09-06,15926.319999999998 +2024-09-09,15935.899999999998 +2024-09-10,15772.859999999999 +2024-09-11,16139.949999999999 +2024-09-12,16164.049999999997 +2024-09-13,15971.759999999998 +2024-09-16,16297.959999999997 +2024-09-17,16200.169999999998 +2024-09-18,16245.809999999998 +2024-09-19,16350.099999999999 +2024-09-20,16526.399999999998 +2024-09-23,16552.629999999997 +2024-09-24,16712.199999999997 +2024-09-25,16797.73 +2024-09-26,16733.66 +2024-09-27,16986.219999999998 +2024-09-30,17498.559999999998 +2024-10-01,17681.57 +2024-10-02,18121.52 +2024-10-03,17550.85 +2024-10-04,17949.86 +2024-10-07,17998.98 +2024-10-08,17719.18 +2024-10-09,17307.0 +2024-10-10,17475.38 +2024-10-11,17800.27 +2024-10-14,17593.05 +2024-10-15,17346.18 +2024-10-16,17201.41 +2024-10-17,16926.15 +2024-10-18,16816.28 +2024-10-21,16610.67 +2024-10-22,16223.63 +2024-10-23,16213.16 +2024-10-24,16194.58 +2024-10-25,16065.11 diff --git a/data/futures/adjusted_prices_csv/SARONA.csv b/data/futures/adjusted_prices_csv/SARONA.csv index 93727eec12..4381515a8f 100644 --- a/data/futures/adjusted_prices_csv/SARONA.csv +++ b/data/futures/adjusted_prices_csv/SARONA.csv @@ -1316,3 +1316,291 @@ DATETIME,price 2024-09-19 13:00:00,99.455 2024-09-19 14:00:00,99.45 2024-09-19 15:00:00,99.45 +2024-09-19 16:00:00,99.455 +2024-09-19 17:00:00,99.45 +2024-09-20 07:30:00,99.455 +2024-09-20 08:00:00,99.465 +2024-09-20 09:00:00,99.475 +2024-09-20 10:00:00,99.45 +2024-09-20 11:00:00,99.445 +2024-09-20 12:00:00,99.455 +2024-09-20 13:00:00,99.445 +2024-09-20 14:00:00,99.435 +2024-09-20 15:00:00,99.435 +2024-09-20 16:00:00,99.45 +2024-09-20 17:00:00,99.445 +2024-09-23 07:30:00,99.43 +2024-09-23 08:00:00,99.45 +2024-09-23 09:00:00,99.465 +2024-09-23 10:00:00,99.475 +2024-09-23 11:00:00,99.48 +2024-09-23 12:00:00,99.475 +2024-09-23 13:00:00,99.485 +2024-09-23 14:00:00,99.48 +2024-09-23 15:00:00,99.49 +2024-09-23 16:00:00,99.5 +2024-09-23 17:00:00,99.505 +2024-09-24 07:30:00,99.505 +2024-09-24 08:00:00,99.505 +2024-09-24 09:00:00,99.51 +2024-09-24 10:00:00,99.52 +2024-09-24 11:00:00,99.525 +2024-09-24 12:00:00,99.515 +2024-09-24 13:00:00,99.53 +2024-09-24 14:00:00,99.535 +2024-09-24 15:00:00,99.545 +2024-09-24 16:00:00,99.54 +2024-09-24 17:00:00,99.535 +2024-09-25 07:30:00,99.545 +2024-09-25 08:00:00,99.56 +2024-09-25 09:00:00,99.56 +2024-09-25 10:00:00,99.55 +2024-09-25 11:00:00,99.555 +2024-09-25 12:00:00,99.555 +2024-09-25 13:00:00,99.57 +2024-09-25 14:00:00,99.565 +2024-09-25 15:00:00,99.56 +2024-09-25 16:00:00,99.565 +2024-09-25 17:00:00,99.555 +2024-09-26 07:30:00,99.575 +2024-09-26 08:00:00,99.58 +2024-09-26 09:00:00,99.635 +2024-09-26 10:00:00,99.64 +2024-09-26 11:00:00,99.635 +2024-09-26 12:00:00,99.64 +2024-09-26 13:00:00,99.64 +2024-09-26 14:00:00,99.65 +2024-09-26 15:00:00,99.635 +2024-09-26 16:00:00,99.63 +2024-09-26 17:00:00,99.62 +2024-09-27 07:30:00,99.645 +2024-09-27 08:00:00,99.665 +2024-09-27 09:00:00,99.67 +2024-09-27 10:00:00,99.645 +2024-09-27 11:00:00,99.645 +2024-09-27 12:00:00,99.645 +2024-09-27 13:00:00,99.65 +2024-09-27 14:00:00,99.65 +2024-09-27 15:00:00,99.64 +2024-09-27 16:00:00,99.65 +2024-09-27 17:00:00,99.64 +2024-09-30 07:30:00,99.645 +2024-09-30 08:00:00,99.645 +2024-09-30 09:00:00,99.64 +2024-09-30 10:00:00,99.64 +2024-09-30 11:00:00,99.64 +2024-09-30 12:00:00,99.64 +2024-09-30 13:00:00,99.63 +2024-09-30 14:00:00,99.65 +2024-09-30 15:00:00,99.635 +2024-09-30 16:00:00,99.645 +2024-09-30 17:00:00,99.64 +2024-10-01 07:30:00,99.64 +2024-10-01 08:00:00,99.645 +2024-10-01 09:00:00,99.65 +2024-10-01 10:00:00,99.65 +2024-10-01 11:00:00,99.65 +2024-10-01 12:00:00,99.65 +2024-10-01 13:00:00,99.65 +2024-10-01 14:00:00,99.66 +2024-10-01 15:00:00,99.655 +2024-10-01 16:00:00,99.655 +2024-10-01 17:00:00,99.685 +2024-10-02 07:30:00,99.665 +2024-10-02 08:00:00,99.665 +2024-10-02 09:00:00,99.665 +2024-10-02 10:00:00,99.66 +2024-10-02 11:00:00,99.655 +2024-10-02 12:00:00,99.655 +2024-10-02 13:00:00,99.65 +2024-10-02 14:00:00,99.64 +2024-10-02 15:00:00,99.64 +2024-10-02 16:00:00,99.645 +2024-10-02 17:00:00,99.645 +2024-10-03 07:30:00,99.68 +2024-10-03 08:00:00,99.675 +2024-10-03 09:00:00,99.665 +2024-10-03 10:00:00,99.66 +2024-10-03 11:00:00,99.65 +2024-10-03 12:00:00,99.66 +2024-10-03 13:00:00,99.665 +2024-10-03 14:00:00,99.67 +2024-10-03 15:00:00,99.67 +2024-10-03 16:00:00,99.67 +2024-10-03 17:00:00,99.665 +2024-10-04 07:30:00,99.665 +2024-10-04 08:00:00,99.66 +2024-10-04 09:00:00,99.66 +2024-10-04 10:00:00,99.66 +2024-10-04 11:00:00,99.655 +2024-10-04 12:00:00,99.65 +2024-10-04 13:00:00,99.625 +2024-10-04 14:00:00,99.64 +2024-10-04 15:00:00,99.62 +2024-10-04 16:00:00,99.625 +2024-10-04 17:00:00,99.625 +2024-10-07 07:30:00,99.605 +2024-10-07 08:00:00,99.61 +2024-10-07 09:00:00,99.61 +2024-10-07 10:00:00,99.615 +2024-10-07 11:00:00,99.605 +2024-10-07 12:00:00,99.615 +2024-10-07 13:00:00,99.605 +2024-10-07 14:00:00,99.615 +2024-10-07 15:00:00,99.61 +2024-10-07 16:00:00,99.61 +2024-10-07 17:00:00,99.61 +2024-10-08 07:30:00,99.605 +2024-10-08 08:00:00,99.615 +2024-10-08 09:00:00,99.615 +2024-10-08 10:00:00,99.605 +2024-10-08 11:00:00,99.595 +2024-10-08 12:00:00,99.605 +2024-10-08 13:00:00,99.595 +2024-10-08 14:00:00,99.6 +2024-10-08 15:00:00,99.595 +2024-10-08 16:00:00,99.595 +2024-10-08 17:00:00,99.595 +2024-10-09 07:30:00,99.605 +2024-10-09 08:00:00,99.605 +2024-10-09 09:00:00,99.605 +2024-10-09 10:00:00,99.6 +2024-10-09 11:00:00,99.605 +2024-10-09 12:00:00,99.6 +2024-10-09 13:00:00,99.605 +2024-10-09 14:00:00,99.595 +2024-10-09 15:00:00,99.595 +2024-10-09 16:00:00,99.59 +2024-10-09 17:00:00,99.58 +2024-10-10 07:30:00,99.575 +2024-10-10 08:00:00,99.58 +2024-10-10 09:00:00,99.565 +2024-10-10 10:00:00,99.56 +2024-10-10 11:00:00,99.55 +2024-10-10 12:00:00,99.555 +2024-10-10 13:00:00,99.585 +2024-10-10 14:00:00,99.585 +2024-10-10 15:00:00,99.585 +2024-10-10 16:00:00,99.585 +2024-10-10 17:00:00,99.6 +2024-10-11 07:30:00,99.605 +2024-10-11 08:00:00,99.585 +2024-10-11 09:00:00,99.585 +2024-10-11 10:00:00,99.585 +2024-10-11 11:00:00,99.585 +2024-10-11 12:00:00,99.575 +2024-10-11 13:00:00,99.58 +2024-10-11 14:00:00,99.59 +2024-10-11 15:00:00,99.595 +2024-10-11 16:00:00,99.615 +2024-10-11 17:00:00,99.625 +2024-10-14 07:30:00,99.625 +2024-10-14 08:00:00,99.63 +2024-10-14 09:00:00,99.63 +2024-10-14 10:00:00,99.63 +2024-10-14 11:00:00,99.63 +2024-10-14 12:00:00,99.63 +2024-10-14 13:00:00,99.625 +2024-10-14 14:00:00,99.625 +2024-10-14 15:00:00,99.635 +2024-10-14 16:00:00,99.635 +2024-10-14 17:00:00,99.635 +2024-10-15 07:30:00,99.645 +2024-10-15 08:00:00,99.65 +2024-10-15 09:00:00,99.65 +2024-10-15 10:00:00,99.65 +2024-10-15 11:00:00,99.655 +2024-10-15 12:00:00,99.655 +2024-10-15 13:00:00,99.665 +2024-10-15 14:00:00,99.665 +2024-10-15 15:00:00,99.675 +2024-10-15 16:00:00,99.685 +2024-10-15 17:00:00,99.68 +2024-10-16 07:30:00,99.7 +2024-10-16 08:00:00,99.69 +2024-10-16 09:00:00,99.69 +2024-10-16 10:00:00,99.695 +2024-10-16 11:00:00,99.7 +2024-10-16 12:00:00,99.715 +2024-10-16 13:00:00,99.71 +2024-10-16 14:00:00,99.72 +2024-10-16 15:00:00,99.715 +2024-10-16 16:00:00,99.71 +2024-10-16 17:00:00,99.715 +2024-10-17 07:30:00,99.71 +2024-10-17 08:00:00,99.695 +2024-10-17 09:00:00,99.7 +2024-10-17 10:00:00,99.705 +2024-10-17 11:00:00,99.71 +2024-10-17 12:00:00,99.705 +2024-10-17 13:00:00,99.71 +2024-10-17 14:00:00,99.725 +2024-10-17 15:00:00,99.74 +2024-10-17 16:00:00,99.745 +2024-10-17 17:00:00,99.755 +2024-10-18 07:30:00,99.745 +2024-10-18 08:00:00,99.755 +2024-10-18 09:00:00,99.75 +2024-10-18 10:00:00,99.755 +2024-10-18 11:00:00,99.755 +2024-10-18 12:00:00,99.76 +2024-10-18 13:00:00,99.765 +2024-10-18 14:00:00,99.775 +2024-10-18 15:00:00,99.78 +2024-10-18 16:00:00,99.78 +2024-10-18 17:00:00,99.785 +2024-10-21 07:30:00,99.76 +2024-10-21 08:00:00,99.76 +2024-10-21 09:00:00,99.76 +2024-10-21 10:00:00,99.765 +2024-10-21 11:00:00,99.755 +2024-10-21 12:00:00,99.755 +2024-10-21 13:00:00,99.755 +2024-10-21 14:00:00,99.745 +2024-10-21 15:00:00,99.75 +2024-10-21 16:00:00,99.745 +2024-10-21 17:00:00,99.735 +2024-10-22 07:30:00,99.745 +2024-10-22 08:00:00,99.735 +2024-10-22 09:00:00,99.73 +2024-10-22 10:00:00,99.73 +2024-10-22 11:00:00,99.725 +2024-10-22 12:00:00,99.725 +2024-10-22 13:00:00,99.72 +2024-10-22 14:00:00,99.715 +2024-10-22 15:00:00,99.715 +2024-10-22 16:00:00,99.715 +2024-10-22 17:00:00,99.725 +2024-10-23 07:30:00,99.745 +2024-10-23 08:00:00,99.74 +2024-10-23 09:00:00,99.745 +2024-10-23 10:00:00,99.745 +2024-10-23 11:00:00,99.745 +2024-10-23 12:00:00,99.74 +2024-10-23 13:00:00,99.73 +2024-10-23 14:00:00,99.73 +2024-10-23 15:00:00,99.735 +2024-10-23 16:00:00,99.73 +2024-10-23 17:00:00,99.73 +2024-10-24 07:30:00,99.74 +2024-10-24 08:00:00,99.75 +2024-10-24 09:00:00,99.755 +2024-10-24 10:00:00,99.75 +2024-10-24 11:00:00,99.755 +2024-10-24 12:00:00,99.75 +2024-10-24 13:00:00,99.75 +2024-10-24 14:00:00,99.755 +2024-10-24 15:00:00,99.755 +2024-10-24 16:00:00,99.755 +2024-10-24 17:00:00,99.745 +2024-10-25 07:30:00,99.735 +2024-10-25 08:00:00,99.75 +2024-10-25 09:00:00,99.755 +2024-10-25 10:00:00,99.755 +2024-10-25 11:00:00,99.75 +2024-10-25 12:00:00,99.765 +2024-10-25 13:00:00,99.765 +2024-10-25 14:00:00,99.77 +2024-10-25 15:00:00,99.78 +2024-10-25 16:00:00,99.78 +2024-10-25 17:00:00,99.77 diff --git a/data/futures/adjusted_prices_csv/SONIA3.csv b/data/futures/adjusted_prices_csv/SONIA3.csv index 06ef8d7cac..f196be0d92 100644 --- a/data/futures/adjusted_prices_csv/SONIA3.csv +++ b/data/futures/adjusted_prices_csv/SONIA3.csv @@ -1845,3 +1845,333 @@ DATETIME,price 2024-09-13 15:00:00,96.795 2024-09-13 16:00:00,96.8 2024-09-13 17:00:00,96.805 +2024-09-16 07:30:00,96.795 +2024-09-16 08:00:00,96.79 +2024-09-16 09:00:00,96.79 +2024-09-16 10:00:00,96.785 +2024-09-16 11:00:00,96.785 +2024-09-16 12:00:00,96.795 +2024-09-16 13:00:00,96.8 +2024-09-16 14:00:00,96.78 +2024-09-16 15:00:00,96.8 +2024-09-16 16:00:00,96.805 +2024-09-16 17:00:00,96.805 +2024-09-17 07:30:00,96.795 +2024-09-17 08:00:00,96.805 +2024-09-17 09:00:00,96.815 +2024-09-17 10:00:00,96.815 +2024-09-17 11:00:00,96.82 +2024-09-17 12:00:00,96.825 +2024-09-17 13:00:00,96.795 +2024-09-17 14:00:00,96.765 +2024-09-17 15:00:00,96.775 +2024-09-17 16:00:00,96.79 +2024-09-17 17:00:00,96.785 +2024-09-18 07:30:00,96.77 +2024-09-18 08:00:00,96.76 +2024-09-18 09:00:00,96.745 +2024-09-18 10:00:00,96.745 +2024-09-18 11:00:00,96.745 +2024-09-18 12:00:00,96.73 +2024-09-18 13:00:00,96.72 +2024-09-18 14:00:00,96.715 +2024-09-18 15:00:00,96.705 +2024-09-18 16:00:00,96.705 +2024-09-18 17:00:00,96.705 +2024-09-19 07:30:00,96.695 +2024-09-19 08:00:00,96.71 +2024-09-19 09:00:00,96.71 +2024-09-19 10:00:00,96.71 +2024-09-19 11:00:00,96.705 +2024-09-19 12:00:00,96.69 +2024-09-19 13:00:00,96.65 +2024-09-19 14:00:00,96.665 +2024-09-19 15:00:00,96.665 +2024-09-19 16:00:00,96.655 +2024-09-19 17:00:00,96.655 +2024-09-20 07:30:00,96.65 +2024-09-20 08:00:00,96.67 +2024-09-20 09:00:00,96.68 +2024-09-20 10:00:00,96.665 +2024-09-20 11:00:00,96.655 +2024-09-20 12:00:00,96.655 +2024-09-20 13:00:00,96.655 +2024-09-20 14:00:00,96.64 +2024-09-20 15:00:00,96.63 +2024-09-20 16:00:00,96.655 +2024-09-20 17:00:00,96.67 +2024-09-23 07:30:00,96.655 +2024-09-23 08:00:00,96.68 +2024-09-23 09:00:00,96.67 +2024-09-23 10:00:00,96.66 +2024-09-23 11:00:00,96.645 +2024-09-23 12:00:00,96.64 +2024-09-23 13:00:00,96.635 +2024-09-23 14:00:00,96.62 +2024-09-23 15:00:00,96.625 +2024-09-23 16:00:00,96.635 +2024-09-23 17:00:00,96.645 +2024-09-24 07:30:00,96.635 +2024-09-24 08:00:00,96.6 +2024-09-24 09:00:00,96.57 +2024-09-24 10:00:00,96.57 +2024-09-24 11:00:00,96.58 +2024-09-24 12:00:00,96.56 +2024-09-24 13:00:00,96.555 +2024-09-24 14:00:00,96.57 +2024-09-24 15:00:00,96.605 +2024-09-24 16:00:00,96.615 +2024-09-24 17:00:00,96.625 +2024-09-25 07:30:00,96.625 +2024-09-25 08:00:00,96.625 +2024-09-25 09:00:00,96.625 +2024-09-25 10:00:00,96.595 +2024-09-25 11:00:00,96.59 +2024-09-25 12:00:00,96.585 +2024-09-25 13:00:00,96.59 +2024-09-25 14:00:00,96.585 +2024-09-25 15:00:00,96.555 +2024-09-25 16:00:00,96.55 +2024-09-25 17:00:00,96.55 +2024-09-26 07:30:00,96.55 +2024-09-26 08:00:00,96.55 +2024-09-26 09:00:00,96.545 +2024-09-26 10:00:00,96.55 +2024-09-26 11:00:00,96.56 +2024-09-26 12:00:00,96.565 +2024-09-26 13:00:00,96.555 +2024-09-26 14:00:00,96.56 +2024-09-26 15:00:00,96.56 +2024-09-26 16:00:00,96.545 +2024-09-26 17:00:00,96.54 +2024-09-27 07:30:00,96.555 +2024-09-27 08:00:00,96.585 +2024-09-27 09:00:00,96.565 +2024-09-27 10:00:00,96.555 +2024-09-27 11:00:00,96.545 +2024-09-27 12:00:00,96.56 +2024-09-27 13:00:00,96.585 +2024-09-27 14:00:00,96.585 +2024-09-27 15:00:00,96.57 +2024-09-27 16:00:00,96.57 +2024-09-27 17:00:00,96.59 +2024-09-30 07:30:00,96.575 +2024-09-30 08:00:00,96.555 +2024-09-30 09:00:00,96.545 +2024-09-30 10:00:00,96.54 +2024-09-30 11:00:00,96.56 +2024-09-30 12:00:00,96.555 +2024-09-30 13:00:00,96.56 +2024-09-30 14:00:00,96.575 +2024-09-30 15:00:00,96.56 +2024-09-30 16:00:00,96.56 +2024-09-30 17:00:00,96.565 +2024-10-01 07:30:00,96.555 +2024-10-01 08:00:00,96.58 +2024-10-01 09:00:00,96.62 +2024-10-01 10:00:00,96.62 +2024-10-01 11:00:00,96.615 +2024-10-01 12:00:00,96.61 +2024-10-01 13:00:00,96.62 +2024-10-01 14:00:00,96.635 +2024-10-01 15:00:00,96.625 +2024-10-01 16:00:00,96.61 +2024-10-01 17:00:00,96.625 +2024-10-02 07:30:00,96.595 +2024-10-02 08:00:00,96.565 +2024-10-02 09:00:00,96.55 +2024-10-02 10:00:00,96.54 +2024-10-02 11:00:00,96.54 +2024-10-02 12:00:00,96.535 +2024-10-02 13:00:00,96.51 +2024-10-02 14:00:00,96.505 +2024-10-02 15:00:00,96.51 +2024-10-02 16:00:00,96.535 +2024-10-02 17:00:00,96.525 +2024-10-03 07:30:00,96.55 +2024-10-03 08:00:00,96.555 +2024-10-03 09:00:00,96.545 +2024-10-03 10:00:00,96.535 +2024-10-03 11:00:00,96.535 +2024-10-03 12:00:00,96.545 +2024-10-03 13:00:00,96.54 +2024-10-03 14:00:00,96.55 +2024-10-03 15:00:00,96.545 +2024-10-03 16:00:00,96.54 +2024-10-03 17:00:00,96.54 +2024-10-04 07:30:00,96.51 +2024-10-04 08:00:00,96.51 +2024-10-04 09:00:00,96.485 +2024-10-04 10:00:00,96.475 +2024-10-04 11:00:00,96.48 +2024-10-04 12:00:00,96.47 +2024-10-04 13:00:00,96.41 +2024-10-04 14:00:00,96.44 +2024-10-04 15:00:00,96.395 +2024-10-04 16:00:00,96.395 +2024-10-04 17:00:00,96.385 +2024-10-07 07:30:00,96.355 +2024-10-07 08:00:00,96.335 +2024-10-07 09:00:00,96.33 +2024-10-07 10:00:00,96.335 +2024-10-07 11:00:00,96.315 +2024-10-07 12:00:00,96.335 +2024-10-07 13:00:00,96.325 +2024-10-07 14:00:00,96.325 +2024-10-07 15:00:00,96.315 +2024-10-07 16:00:00,96.32 +2024-10-07 17:00:00,96.325 +2024-10-08 07:30:00,96.34 +2024-10-08 08:00:00,96.325 +2024-10-08 09:00:00,96.315 +2024-10-08 10:00:00,96.32 +2024-10-08 11:00:00,96.33 +2024-10-08 12:00:00,96.335 +2024-10-08 13:00:00,96.31 +2024-10-08 14:00:00,96.305 +2024-10-08 15:00:00,96.32 +2024-10-08 16:00:00,96.345 +2024-10-08 17:00:00,96.35 +2024-10-09 07:30:00,96.355 +2024-10-09 08:00:00,96.35 +2024-10-09 09:00:00,96.375 +2024-10-09 10:00:00,96.385 +2024-10-09 11:00:00,96.365 +2024-10-09 12:00:00,96.365 +2024-10-09 13:00:00,96.36 +2024-10-09 14:00:00,96.35 +2024-10-09 15:00:00,96.355 +2024-10-09 16:00:00,96.345 +2024-10-09 17:00:00,96.335 +2024-10-10 07:30:00,96.325 +2024-10-10 08:00:00,96.315 +2024-10-10 09:00:00,96.315 +2024-10-10 10:00:00,96.31 +2024-10-10 11:00:00,96.295 +2024-10-10 12:00:00,96.285 +2024-10-10 13:00:00,96.32 +2024-10-10 14:00:00,96.325 +2024-10-10 15:00:00,96.3 +2024-10-10 16:00:00,96.33 +2024-10-10 17:00:00,96.33 +2024-10-11 07:30:00,96.34 +2024-10-11 08:00:00,96.325 +2024-10-11 09:00:00,96.315 +2024-10-11 10:00:00,96.29 +2024-10-11 11:00:00,96.29 +2024-10-11 12:00:00,96.285 +2024-10-11 13:00:00,96.295 +2024-10-11 14:00:00,96.305 +2024-10-11 15:00:00,96.31 +2024-10-11 16:00:00,96.33 +2024-10-11 17:00:00,96.34 +2024-10-14 07:30:00,96.33 +2024-10-14 08:00:00,96.335 +2024-10-14 09:00:00,96.315 +2024-10-14 10:00:00,96.32 +2024-10-14 11:00:00,96.315 +2024-10-14 12:00:00,96.315 +2024-10-14 13:00:00,96.3 +2024-10-14 14:00:00,96.285 +2024-10-14 15:00:00,96.3 +2024-10-14 16:00:00,96.305 +2024-10-14 17:00:00,96.305 +2024-10-15 07:30:00,96.33 +2024-10-15 08:00:00,96.335 +2024-10-15 09:00:00,96.335 +2024-10-15 10:00:00,96.35 +2024-10-15 11:00:00,96.335 +2024-10-15 12:00:00,96.325 +2024-10-15 13:00:00,96.35 +2024-10-15 14:00:00,96.35 +2024-10-15 15:00:00,96.355 +2024-10-15 16:00:00,96.365 +2024-10-15 17:00:00,96.355 +2024-10-16 07:30:00,96.445 +2024-10-16 08:00:00,96.43 +2024-10-16 09:00:00,96.435 +2024-10-16 10:00:00,96.445 +2024-10-16 11:00:00,96.435 +2024-10-16 12:00:00,96.44 +2024-10-16 13:00:00,96.44 +2024-10-16 14:00:00,96.465 +2024-10-16 15:00:00,96.455 +2024-10-16 16:00:00,96.455 +2024-10-16 17:00:00,96.45 +2024-10-17 07:30:00,96.435 +2024-10-17 08:00:00,96.43 +2024-10-17 09:00:00,96.435 +2024-10-17 10:00:00,96.445 +2024-10-17 11:00:00,96.455 +2024-10-17 12:00:00,96.46 +2024-10-17 13:00:00,96.455 +2024-10-17 14:00:00,96.45 +2024-10-17 15:00:00,96.43 +2024-10-17 16:00:00,96.435 +2024-10-17 17:00:00,96.43 +2024-10-18 07:30:00,96.405 +2024-10-18 08:00:00,96.415 +2024-10-18 09:00:00,96.42 +2024-10-18 10:00:00,96.425 +2024-10-18 11:00:00,96.435 +2024-10-18 12:00:00,96.44 +2024-10-18 13:00:00,96.47 +2024-10-18 14:00:00,96.48 +2024-10-18 15:00:00,96.48 +2024-10-18 16:00:00,96.495 +2024-10-18 17:00:00,96.505 +2024-10-21 07:30:00,96.5 +2024-10-21 08:00:00,96.5 +2024-10-21 09:00:00,96.475 +2024-10-21 10:00:00,96.465 +2024-10-21 11:00:00,96.46 +2024-10-21 12:00:00,96.45 +2024-10-21 13:00:00,96.455 +2024-10-21 14:00:00,96.44 +2024-10-21 15:00:00,96.44 +2024-10-21 16:00:00,96.435 +2024-10-21 17:00:00,96.43 +2024-10-22 07:30:00,96.41 +2024-10-22 08:00:00,96.39 +2024-10-22 09:00:00,96.395 +2024-10-22 10:00:00,96.4 +2024-10-22 11:00:00,96.4 +2024-10-22 12:00:00,96.4 +2024-10-22 13:00:00,96.415 +2024-10-22 14:00:00,96.4 +2024-10-22 15:00:00,96.39 +2024-10-22 16:00:00,96.385 +2024-10-22 17:00:00,96.38 +2024-10-23 07:30:00,96.385 +2024-10-23 08:00:00,96.36 +2024-10-23 09:00:00,96.345 +2024-10-23 10:00:00,96.345 +2024-10-23 11:00:00,96.35 +2024-10-23 12:00:00,96.345 +2024-10-23 13:00:00,96.335 +2024-10-23 14:00:00,96.325 +2024-10-23 15:00:00,96.315 +2024-10-23 16:00:00,96.33 +2024-10-23 17:00:00,96.33 +2024-10-24 07:30:00,96.26 +2024-10-24 08:00:00,96.3 +2024-10-24 09:00:00,96.31 +2024-10-24 10:00:00,96.305 +2024-10-24 11:00:00,96.31 +2024-10-24 12:00:00,96.315 +2024-10-24 13:00:00,96.29 +2024-10-24 14:00:00,96.28 +2024-10-24 15:00:00,96.305 +2024-10-24 16:00:00,96.29 +2024-10-24 17:00:00,96.3 +2024-10-25 07:30:00,96.3 +2024-10-25 08:00:00,96.31 +2024-10-25 09:00:00,96.3 +2024-10-25 10:00:00,96.3 +2024-10-25 11:00:00,96.285 +2024-10-25 12:00:00,96.29 +2024-10-25 13:00:00,96.295 +2024-10-25 14:00:00,96.29 +2024-10-25 15:00:00,96.27 +2024-10-25 16:00:00,96.275 +2024-10-25 17:00:00,96.27 diff --git a/data/futures/adjusted_prices_csv/TIN_LME.csv b/data/futures/adjusted_prices_csv/TIN_LME.csv index 6f2d7cac86..0e158823c4 100644 --- a/data/futures/adjusted_prices_csv/TIN_LME.csv +++ b/data/futures/adjusted_prices_csv/TIN_LME.csv @@ -1,583 +1,6806 @@ DATETIME,price -2023-06-01 23:00:00,24987.5 -2023-06-02 23:00:00,25205.0 -2023-06-05 23:00:00,25120.0 -2023-06-06 23:00:00,25192.5 -2023-06-07 23:00:00,25260.0 -2023-06-08 23:00:00,25437.5 -2023-06-09 23:00:00,26147.5 -2023-06-12 23:00:00,25525.0 -2023-06-13 23:00:00,25675.0 -2023-06-14 23:00:00,26395.0 -2023-06-15 23:00:00,26947.5 -2023-06-16 23:00:00,26690.0 -2023-06-19 23:00:00,26650.0 -2023-06-20 01:00:00,26650.0 -2023-06-20 02:00:00,26650.0 -2023-06-20 03:00:00,26650.0 -2023-06-20 04:00:00,26650.0 -2023-06-20 05:00:00,26650.0 -2023-06-20 06:00:00,26650.0 -2023-06-20 07:00:00,26650.0 -2023-06-20 08:00:00,26650.0 -2023-06-20 09:00:00,26650.0 -2023-06-20 10:00:00,26650.0 -2023-06-20 11:00:00,26650.0 -2023-06-20 12:00:00,26650.0 -2023-06-20 13:00:00,26650.0 -2023-06-20 14:00:00,26650.0 -2023-06-20 15:00:00,26650.0 -2023-06-20 16:00:00,26650.0 -2023-06-20 17:00:00,26650.0 -2023-06-20 18:00:00,26650.0 -2023-06-20 23:00:00,26632.5 -2023-06-21 14:00:00,26632.5 -2023-06-21 15:00:00,26632.5 -2023-06-21 16:00:00,26632.5 -2023-06-21 17:00:00,26632.5 -2023-06-21 18:00:00,26632.5 -2023-06-21 23:00:00,27190.0 -2023-06-22 16:00:00,27190.0 -2023-06-22 17:00:00,27190.0 -2023-06-22 18:00:00,27190.0 -2023-06-22 23:00:00,26940.0 -2023-06-23 23:00:00,26325.0 -2023-06-26 23:00:00,25410.0 -2023-06-27 17:00:00,25410.0 -2023-06-27 18:00:00,25410.0 -2023-06-27 23:00:00,26097.5 -2023-06-28 23:00:00,25920.0 -2023-06-29 16:00:00,25815.0 -2023-06-29 17:00:00,25815.0 -2023-06-29 18:00:00,25815.0 -2023-06-29 23:00:00,25815.0 -2023-06-30 14:00:00,25815.0 -2023-06-30 15:00:00,25815.0 -2023-06-30 16:00:00,25815.0 -2023-06-30 17:00:00,25815.0 -2023-06-30 18:00:00,25815.0 -2023-06-30 23:00:00,26452.5 -2023-07-03 15:00:00,27000.0 -2023-07-03 16:00:00,27075.0 -2023-07-03 17:00:00,27075.0 -2023-07-03 18:00:00,27075.0 -2023-07-03 23:00:00,27072.5 -2023-07-04 23:00:00,27025.0 -2023-07-05 09:00:00,26810.0 -2023-07-05 10:00:00,26810.0 -2023-07-05 11:00:00,26810.0 -2023-07-05 12:00:00,26810.0 -2023-07-05 13:00:00,26810.0 -2023-07-05 14:00:00,26810.0 -2023-07-05 15:00:00,26810.0 -2023-07-05 16:00:00,26810.0 -2023-07-05 17:00:00,26810.0 -2023-07-05 18:00:00,26810.0 -2023-07-05 23:00:00,27372.5 -2023-07-06 13:00:00,28235.0 -2023-07-06 14:00:00,28235.0 -2023-07-06 15:00:00,28235.0 -2023-07-06 16:00:00,28235.0 -2023-07-06 17:00:00,28235.0 -2023-07-06 18:00:00,28235.0 -2023-07-06 23:00:00,28265.0 -2023-07-07 13:00:00,28135.0 -2023-07-07 14:00:00,27890.0 -2023-07-07 15:00:00,27890.0 -2023-07-07 16:00:00,27890.0 -2023-07-07 17:00:00,27890.0 -2023-07-07 18:00:00,27890.0 -2023-07-07 23:00:00,28047.5 -2023-07-10 17:00:00,28047.5 -2023-07-10 18:00:00,28047.5 -2023-07-10 23:00:00,27655.0 -2023-07-11 16:00:00,27600.0 -2023-07-11 17:00:00,27600.0 -2023-07-11 18:00:00,27600.0 -2023-07-11 23:00:00,27630.0 -2023-07-12 23:00:00,28765.0 -2023-07-13 14:00:00,28325.0 -2023-07-13 15:00:00,28325.0 -2023-07-13 16:00:00,28325.0 -2023-07-13 17:00:00,28325.0 -2023-07-13 18:00:00,28325.0 -2023-07-13 23:00:00,28527.5 -2023-07-14 23:00:00,28262.5 -2023-07-17 16:00:00,28045.0 -2023-07-17 17:00:00,28045.0 -2023-07-17 18:00:00,28045.0 -2023-07-17 23:00:00,28107.5 -2023-07-18 01:00:00,28107.5 -2023-07-18 02:00:00,28107.5 -2023-07-18 03:00:00,28107.5 -2023-07-18 04:00:00,28107.5 -2023-07-18 05:00:00,28107.5 -2023-07-18 06:00:00,28107.5 -2023-07-18 07:00:00,28107.5 -2023-07-18 08:00:00,28107.5 -2023-07-18 09:00:00,28107.5 -2023-07-18 10:00:00,28107.5 -2023-07-18 11:00:00,28107.5 -2023-07-18 12:00:00,28107.5 -2023-07-18 13:00:00,28107.5 -2023-07-18 14:00:00,28107.5 -2023-07-18 15:00:00,28107.5 -2023-07-18 16:00:00,28107.5 -2023-07-18 17:00:00,28107.5 -2023-07-18 18:00:00,28107.5 -2023-07-18 23:00:00,28295.0 -2023-07-18 23:00:01,28295.0 -2023-07-19 23:00:00,27900.0 -2023-07-20 14:00:00,28625.0 -2023-07-20 23:00:00,28495.0 -2023-07-21 23:00:00,28275.0 -2023-07-24 23:00:00,28395.0 -2023-07-25 16:00:00,28395.0 -2023-07-25 23:00:00,28705.0 -2023-07-26 17:00:00,28860.0 -2023-07-26 23:00:00,28812.5 -2023-07-27 23:00:00,28495.0 -2023-07-28 17:00:00,28605.0 -2023-07-28 23:00:00,28515.0 -2023-07-31 23:00:00,28422.5 -2023-08-01 23:00:00,27495.0 -2023-08-02 10:00:00,26975.0 -2023-08-02 11:00:00,26975.0 -2023-08-02 13:00:00,27070.0 -2023-08-02 23:00:00,27172.5 -2023-08-03 02:00:00,27655.0 -2023-08-03 10:00:00,27605.0 -2023-08-03 23:00:00,27795.0 -2023-08-04 23:00:00,27460.0 -2023-08-07 23:00:00,27525.0 -2023-08-08 09:00:00,27175.0 -2023-08-08 23:00:00,27060.0 -2023-08-09 23:00:00,27015.0 -2023-08-10 13:00:00,27015.0 -2023-08-10 16:00:00,26650.0 -2023-08-10 23:00:00,26600.0 -2023-08-11 09:00:00,26600.0 -2023-08-11 12:00:00,25650.0 -2023-08-11 14:00:00,25815.0 -2023-08-11 23:00:00,26172.5 -2023-08-14 23:00:00,25005.0 -2023-08-15 01:00:00,25005.0 -2023-08-15 02:00:00,25005.0 -2023-08-15 03:00:00,25005.0 -2023-08-15 05:00:00,25005.0 -2023-08-15 06:00:00,25005.0 -2023-08-15 07:00:00,25005.0 -2023-08-15 08:00:00,25005.0 -2023-08-15 09:00:00,25005.0 -2023-08-15 10:00:00,25005.0 -2023-08-15 11:00:00,25005.0 -2023-08-15 12:00:00,25005.0 -2023-08-15 13:00:00,25005.0 -2023-08-15 14:00:00,25050.0 -2023-08-15 15:00:00,25050.0 -2023-08-15 16:00:00,25050.0 -2023-08-15 17:00:00,25050.0 -2023-08-15 23:00:00,24875.0 -2023-08-16 16:00:00,24750.0 -2023-08-16 23:00:00,24750.0 -2023-08-17 23:00:00,24970.0 -2023-08-18 23:00:00,24915.0 -2023-08-21 08:00:00,24935.0 -2023-08-21 23:00:00,25352.5 -2023-08-21 23:00:01,25352.5 -2023-08-22 14:00:00,25352.5 -2023-08-22 16:00:00,25805.0 -2023-08-22 23:00:00,25782.5 -2023-08-23 10:00:00,25665.0 -2023-08-23 11:00:00,25615.0 -2023-08-23 23:00:00,25805.0 -2023-08-24 23:00:00,25545.0 -2023-08-25 23:00:00,25175.0 -2023-08-29 16:00:00,25035.0 -2023-08-29 23:00:00,25045.0 -2023-08-30 23:00:00,25110.0 -2023-08-31 14:00:00,24785.0 -2023-08-31 23:00:00,25030.0 -2023-09-01 16:00:00,25420.0 -2023-09-01 23:00:00,25410.0 -2023-09-04 23:00:00,25995.0 -2023-09-05 17:00:00,26130.0 -2023-09-05 23:00:00,26100.0 -2023-09-06 23:00:00,25910.0 -2023-09-07 23:00:00,25715.0 -2023-09-08 23:00:00,25210.0 -2023-09-11 23:00:00,25415.0 -2023-09-12 15:00:00,25415.0 -2023-09-12 16:00:00,25415.0 -2023-09-12 23:00:00,25140.0 -2023-09-13 23:00:00,25310.0 -2023-09-14 10:00:00,25310.0 -2023-09-14 16:00:00,25480.0 -2023-09-14 23:00:00,25515.0 -2023-09-15 23:00:00,25340.0 -2023-09-18 23:00:00,25810.0 -2023-09-19 12:00:00,25810.0 -2023-09-19 17:00:00,25695.0 -2023-09-19 23:00:00,25690.0 -2023-09-20 02:00:00,25690.0 -2023-09-20 03:00:00,25690.0 -2023-09-20 04:00:00,25690.0 -2023-09-20 06:00:00,25690.0 -2023-09-20 07:00:00,25690.0 -2023-09-20 08:00:00,25690.0 -2023-09-20 09:00:00,25690.0 -2023-09-20 10:00:00,25690.0 -2023-09-20 11:00:00,25690.0 -2023-09-20 12:00:00,25690.0 -2023-09-20 13:00:00,25690.0 -2023-09-20 14:00:00,25690.0 -2023-09-20 15:00:00,25690.0 -2023-09-20 15:00:01,25685.0 -2023-09-20 15:00:02,25685.0 -2023-09-20 16:00:00,25690.0 -2023-09-20 17:00:00,25795.0 -2023-09-20 23:00:00,25755.0 -2023-09-21 15:00:00,25275.0 -2023-09-21 23:00:00,25235.0 -2023-09-22 14:00:00,25860.0 -2023-09-22 23:00:00,25885.0 -2023-09-25 08:00:00,25830.0 -2023-09-25 23:00:00,25520.0 -2023-09-26 10:00:00,25460.0 -2023-09-26 23:00:00,25640.0 -2023-09-27 08:00:00,25370.0 -2023-09-27 16:00:00,25240.0 -2023-09-27 17:00:00,25175.0 -2023-09-27 23:00:00,25275.0 -2023-09-28 23:00:00,24945.0 -2023-09-29 15:00:00,23985.0 -2023-09-29 23:00:00,23540.0 -2023-10-02 07:00:00,23545.0 -2023-10-02 23:00:00,23085.0 -2023-10-03 15:00:00,23470.0 -2023-10-03 17:00:00,23420.0 -2023-10-03 23:00:00,23420.0 -2023-10-04 08:00:00,23425.0 -2023-10-04 12:00:00,23425.0 -2023-10-04 23:00:00,23475.0 -2023-10-05 09:00:00,23475.0 -2023-10-05 16:00:00,23740.0 -2023-10-05 23:00:00,23690.0 -2023-10-06 09:00:00,23940.0 -2023-10-06 23:00:00,24205.0 -2023-10-09 23:00:00,24700.0 -2023-10-10 12:00:00,24200.0 -2023-10-10 23:00:00,24270.0 -2023-10-11 23:00:00,24455.0 -2023-10-12 23:00:00,24330.0 -2023-10-13 08:00:00,24655.0 -2023-10-13 14:00:00,24730.0 -2023-10-13 23:00:00,24630.0 -2023-10-16 23:00:00,24775.0 -2023-10-17 02:00:00,24775.0 -2023-10-17 03:00:00,24775.0 -2023-10-17 04:00:00,24775.0 -2023-10-17 06:00:00,24775.0 -2023-10-17 07:00:00,24775.0 -2023-10-17 08:00:00,24775.0 -2023-10-17 09:00:00,24775.0 -2023-10-17 10:00:00,24775.0 -2023-10-17 11:00:00,24775.0 -2023-10-17 12:00:00,24775.0 -2023-10-17 13:00:00,24775.0 -2023-10-17 14:00:00,24775.0 -2023-10-17 15:00:00,24775.0 -2023-10-17 16:00:00,24895.0 -2023-10-17 17:00:00,24895.0 -2023-10-17 23:00:00,24890.0 -2023-10-18 13:00:00,25120.0 -2023-10-18 23:00:00,25130.0 -2023-10-19 07:00:00,25000.0 -2023-10-19 23:00:00,24785.0 -2023-10-19 23:00:01,24785.0 -2023-10-20 23:00:00,24565.0 -2023-10-23 23:00:00,24455.0 -2023-10-24 16:00:00,24645.0 -2023-10-24 23:00:00,24665.0 -2023-10-25 23:00:00,24780.0 -2023-10-26 23:00:00,24385.0 -2023-10-27 23:00:00,24460.0 -2023-10-30 23:00:00,24565.0 -2023-10-31 23:00:00,23605.0 -2023-11-01 23:00:00,23425.0 -2023-11-02 23:00:00,23490.0 -2023-11-03 23:00:00,23875.0 -2023-11-06 23:00:00,24185.0 -2023-11-07 16:00:00,24145.0 -2023-11-07 23:00:00,24075.0 -2023-11-08 14:00:00,24325.0 -2023-11-08 23:00:00,24420.0 -2023-11-09 23:00:00,24365.0 -2023-11-10 13:00:00,24365.0 -2023-11-10 23:00:00,24115.0 -2023-11-13 12:00:00,24510.0 -2023-11-13 23:00:00,24425.0 -2023-11-14 16:00:00,24425.0 -2023-11-14 23:00:00,24740.0 -2023-11-15 14:00:00,24800.0 -2023-11-15 23:00:00,24865.0 -2023-11-16 23:00:00,24730.0 -2023-11-17 12:00:00,24730.0 -2023-11-17 13:00:00,24730.0 -2023-11-17 23:00:00,24375.0 -2023-11-17 23:00:01,24375.0 -2023-11-20 23:00:00,24390.0 -2023-11-21 01:00:00,24575.0 -2023-11-21 02:00:00,24540.0 -2023-11-21 03:00:00,24560.0 -2023-11-21 05:00:00,24405.0 -2023-11-21 06:00:00,24350.0 -2023-11-21 07:00:00,24365.0 -2023-11-21 08:00:00,24315.0 -2023-11-21 09:00:00,24500.0 -2023-11-21 10:00:00,24530.0 -2023-11-21 11:00:00,24510.0 -2023-11-21 12:00:00,24390.0 -2023-11-21 13:00:00,24570.0 -2023-11-21 14:00:00,24555.0 -2023-11-21 15:00:00,24525.0 -2023-11-21 16:00:00,24555.0 -2023-11-21 17:00:00,24545.0 -2023-11-21 18:00:00,24535.0 -2023-11-21 23:00:00,24495.0 -2023-11-22 23:00:00,24175.0 -2023-11-23 23:00:00,23975.0 -2023-11-24 23:00:00,23390.0 -2023-11-27 13:00:00,23390.0 -2023-11-27 23:00:00,22470.0 -2023-11-28 08:00:00,22470.0 -2023-11-28 16:00:00,22470.0 -2023-11-28 23:00:00,22810.0 -2023-11-29 23:00:00,22995.0 -2023-11-30 23:00:00,22730.0 -2023-12-01 15:00:00,23285.0 -2023-12-01 23:00:00,23245.0 -2023-12-04 23:00:00,23555.0 -2023-12-05 14:00:00,23555.0 -2023-12-05 23:00:00,23475.0 -2023-12-06 23:00:00,24065.0 -2023-12-07 13:00:00,24065.0 -2023-12-07 23:00:00,24165.0 -2023-12-08 14:00:00,24165.0 -2023-12-08 14:00:01,24165.0 -2023-12-08 23:00:00,24210.0 -2023-12-11 23:00:00,24000.0 -2023-12-12 14:00:00,24190.0 -2023-12-12 23:00:00,24225.0 -2023-12-13 23:00:00,24325.0 -2023-12-14 11:00:00,24750.0 -2023-12-14 14:00:00,25030.0 -2023-12-14 23:00:00,24990.0 -2023-12-15 14:00:00,24590.0 -2023-12-15 23:00:00,24795.0 -2023-12-18 07:00:00,24705.0 -2023-12-18 23:00:00,24430.0 -2023-12-19 13:00:00,24785.0 -2023-12-19 16:00:00,24765.0 -2023-12-19 23:00:00,24740.0 -2023-12-20 01:00:00,24650.0 -2023-12-20 02:00:00,24555.0 -2023-12-20 05:00:00,24605.0 -2023-12-20 06:00:00,24625.0 -2023-12-20 07:00:00,24705.0 -2023-12-20 08:00:00,24860.0 -2023-12-20 09:00:00,24805.0 -2023-12-20 10:00:00,24775.0 -2023-12-20 11:00:00,24805.0 -2023-12-20 12:00:00,24730.0 -2023-12-20 13:00:00,24615.0 -2023-12-20 14:00:00,24715.0 -2023-12-20 15:00:00,24710.0 -2023-12-20 16:00:00,24880.0 -2023-12-20 17:00:00,24805.0 -2023-12-20 18:00:00,24770.0 -2023-12-20 23:00:00,24810.0 -2023-12-21 12:00:00,24655.0 -2023-12-21 23:00:00,24770.0 -2023-12-22 07:00:00,24830.0 -2023-12-22 17:00:00,24480.0 -2023-12-22 23:00:00,24475.0 -2023-12-27 13:00:00,25190.0 -2023-12-27 23:00:00,25245.0 -2023-12-28 23:00:00,25300.0 -2023-12-29 23:00:00,25010.0 -2024-01-02 11:00:00,25050.0 -2024-01-02 12:00:00,25000.0 -2024-01-02 17:00:00,25000.0 -2024-01-02 23:00:00,24780.0 -2024-01-03 15:00:00,24985.0 -2024-01-03 23:00:00,24850.0 -2024-01-04 23:00:00,24385.0 -2024-01-05 07:00:00,24425.0 -2024-01-05 23:00:00,24175.0 -2024-01-08 23:00:00,24035.0 -2024-01-09 07:00:00,24075.0 -2024-01-09 16:00:00,23860.0 -2024-01-09 18:00:00,23875.0 -2024-01-09 23:00:00,23775.0 -2024-01-10 08:00:00,23905.0 -2024-01-10 23:00:00,23980.0 -2024-01-11 09:00:00,24145.0 -2024-01-11 12:00:00,24125.0 -2024-01-11 13:00:00,24100.0 -2024-01-11 16:00:00,24090.0 -2024-01-11 23:00:00,24100.0 -2024-01-12 23:00:00,24180.0 -2024-01-15 23:00:00,24305.0 -2024-01-16 16:00:00,24305.0 -2024-01-16 23:00:00,24710.0 -2024-01-17 01:00:00,24710.0 -2024-01-17 02:00:00,24710.0 -2024-01-17 03:00:00,24710.0 -2024-01-17 05:00:00,24710.0 -2024-01-17 06:00:00,24710.0 -2024-01-17 07:00:00,24710.0 -2024-01-17 08:00:00,24710.0 -2024-01-17 09:00:00,24710.0 -2024-01-17 10:00:00,24710.0 -2024-01-17 11:00:00,24710.0 -2024-01-17 12:00:00,24710.0 -2024-01-17 13:00:00,24710.0 -2024-01-17 14:00:00,24710.0 -2024-01-17 15:00:00,24710.0 -2024-01-17 16:00:00,24710.0 -2024-01-17 17:00:00,24710.0 -2024-01-17 18:00:00,24710.0 -2024-01-17 23:00:00,24820.0 -2024-01-18 07:00:00,24855.0 -2024-01-18 14:00:00,24750.0 -2024-01-18 23:00:00,24935.0 -2024-01-19 13:00:00,25135.0 -2024-01-19 13:00:01,25135.0 -2024-01-19 23:00:00,25075.0 -2024-01-22 23:00:00,25395.0 -2024-01-23 23:00:00,26030.0 -2024-01-24 23:00:00,26290.0 -2024-01-25 14:00:00,26535.0 -2024-01-25 23:00:00,26430.0 -2024-01-26 23:00:00,26455.0 -2024-01-29 23:00:00,26125.0 -2024-01-30 23:00:00,25770.0 -2024-01-31 08:00:00,25770.0 -2024-01-31 23:00:00,26010.0 -2024-02-01 04:00:00,26010.0 -2024-02-01 23:00:00,25555.0 -2024-02-02 23:00:00,25295.0 -2024-02-05 12:00:00,25295.0 -2024-02-05 23:00:00,24550.0 -2024-02-06 02:00:00,24550.0 -2024-02-06 16:00:00,24880.0 -2024-02-06 23:00:00,24905.0 -2024-02-07 23:00:00,25205.0 -2024-02-08 23:00:00,25610.0 -2024-02-09 23:00:00,26095.0 -2024-02-12 15:00:00,26095.0 -2024-02-12 16:00:00,26095.0 -2024-02-12 23:00:00,27025.0 -2024-02-13 10:00:00,27025.0 -2024-02-13 15:00:00,27195.0 -2024-02-13 16:00:00,27285.0 -2024-02-13 23:00:00,27295.0 -2024-02-14 23:00:00,27200.0 -2024-02-15 02:00:00,27200.0 -2024-02-15 03:00:00,27200.0 -2024-02-15 04:00:00,27200.0 -2024-02-15 05:00:00,27200.0 -2024-02-15 06:00:00,27200.0 -2024-02-15 07:00:00,27200.0 -2024-02-15 08:00:00,27200.0 -2024-02-15 09:00:00,27045.0 -2024-02-15 10:00:00,27045.0 -2024-02-15 11:00:00,27045.0 -2024-02-15 12:00:00,27145.0 -2024-02-15 13:00:00,27145.0 -2024-02-15 14:00:00,27145.0 -2024-02-15 15:00:00,27145.0 -2024-02-15 16:00:00,27000.0 -2024-02-15 17:00:00,27000.0 -2024-02-15 18:00:00,27000.0 -2024-02-15 23:00:00,27025.0 -2024-02-16 23:00:00,26715.0 -2024-02-19 23:00:00,26120.0 -2024-02-20 16:00:00,26120.0 -2024-02-20 23:00:00,26120.0 -2024-02-21 23:00:00,26005.0 -2024-02-22 13:00:00,26005.0 -2024-02-22 14:00:00,26005.0 -2024-02-22 23:00:00,25870.0 -2024-02-22 23:00:01,25870.0 -2024-02-23 17:00:00,26045.0 -2024-02-23 23:00:00,26090.0 -2024-02-26 14:00:00,26090.0 -2024-02-26 23:00:00,25790.0 -2024-02-27 15:00:00,26050.0 -2024-02-27 16:00:00,26090.0 -2024-02-27 23:00:00,26085.0 -2024-02-28 18:00:00,26345.0 -2024-02-28 23:00:00,26310.0 -2024-02-29 23:00:00,26290.0 -2024-03-01 23:00:00,26215.0 -2024-03-04 23:00:00,26575.0 -2024-03-05 16:00:00,26560.0 -2024-03-05 17:00:00,26575.0 -2024-03-05 23:00:00,26550.0 -2024-03-06 14:00:00,26550.0 -2024-03-06 23:00:00,26920.0 -2024-03-07 23:00:00,27340.0 -2024-03-08 14:00:00,27340.0 -2024-03-08 23:00:00,27385.0 -2024-03-11 23:00:00,27395.0 -2024-03-12 16:00:00,27395.0 -2024-03-12 23:00:00,27280.0 -2024-03-13 16:00:00,27280.0 -2024-03-13 23:00:00,27820.0 -2024-03-14 11:00:00,27820.0 -2024-03-14 13:00:00,27820.0 -2024-03-14 15:00:00,27820.0 -2024-03-14 16:00:00,27820.0 -2024-03-14 23:00:00,27995.0 -2024-03-15 14:00:00,27995.0 -2024-03-15 15:00:00,27995.0 -2024-03-15 23:00:00,28400.0 -2024-03-18 13:00:00,28400.0 -2024-03-18 23:00:00,28405.0 -2024-03-19 01:00:00,28405.0 -2024-03-19 02:00:00,28405.0 -2024-03-19 03:00:00,28405.0 -2024-03-19 04:00:00,28405.0 -2024-03-19 05:00:00,28405.0 -2024-03-19 06:00:00,28405.0 -2024-03-19 07:00:00,28405.0 -2024-03-19 08:00:00,28405.0 -2024-03-19 09:00:00,28405.0 -2024-03-19 10:00:00,28405.0 -2024-03-19 11:00:00,28405.0 -2024-03-19 12:00:00,28405.0 -2024-03-19 13:00:00,28405.0 -2024-03-19 14:00:00,28405.0 -2024-03-19 15:00:00,28405.0 -2024-03-19 16:00:00,28405.0 -2024-03-19 17:00:00,28405.0 -2024-03-19 18:00:00,28405.0 -2024-03-19 23:00:00,27130.0 -2024-03-20 13:00:00,27130.0 -2024-03-20 16:00:00,27130.0 -2024-03-20 23:00:00,26915.0 -2024-03-21 13:00:00,26915.0 -2024-03-21 17:00:00,27670.0 -2024-03-21 23:00:00,27570.0 -2024-03-22 09:00:00,27570.0 -2024-03-22 23:00:00,27460.0 -2024-03-25 13:00:00,27460.0 -2024-03-25 23:00:00,27385.0 -2024-03-26 08:00:00,27385.0 -2024-03-26 08:00:01,27385.0 -2024-03-26 16:00:00,27535.0 -2024-03-26 23:00:00,27480.0 -2024-03-27 23:00:00,27565.0 -2024-03-28 23:00:00,27495.0 +1997-12-02,-1820.2900000000045 +1997-12-03,-1831.2900000000045 +1997-12-04,-1776.2900000000045 +1997-12-05,-1856.7900000000045 +1997-12-08,-1949.2900000000045 +1997-12-09,-2061.2900000000045 +1997-12-10,-2096.2900000000045 +1997-12-11,-2111.2900000000045 +1997-12-12,-2091.2900000000045 +1997-12-15,-2228.2900000000045 +1997-12-16,-2225.2900000000045 +1997-12-17,-2098.2900000000045 +1997-12-18,-2131.2900000000045 +1997-12-19,-2186.2900000000045 +1997-12-22,-2168.2100000000046 +1997-12-23,-2198.2100000000046 +1997-12-24,-2153.2100000000046 +1997-12-29,-2136.2100000000046 +1997-12-30,-2072.360000000004 +1997-12-31,-2083.360000000004 +1998-01-05,-2133.400000000004 +1998-01-06,-2128.090000000004 +1998-01-07,-2213.260000000004 +1998-01-08,-2203.800000000004 +1998-01-09,-2260.600000000004 +1998-01-12,-2403.2500000000036 +1998-01-13,-2274.6200000000035 +1998-01-14,-2300.6600000000035 +1998-01-15,-2305.260000000004 +1998-01-16,-2320.5300000000043 +1998-01-19,-2368.3300000000036 +1998-01-20,-2337.3300000000036 +1998-01-21,-2329.400000000004 +1998-01-22,-2256.800000000004 +1998-01-23,-2241.800000000004 +1998-01-26,-2267.800000000004 +1998-01-27,-2255.720000000004 +1998-01-28,-2277.800000000004 +1998-01-29,-2287.800000000004 +1998-01-30,-2287.730000000003 +1998-02-02,-2293.0300000000034 +1998-02-03,-2273.8600000000033 +1998-02-04,-2232.6600000000035 +1998-02-05,-2227.9600000000037 +1998-02-06,-2228.3300000000036 +1998-02-09,-2233.4400000000032 +1998-02-10,-2234.510000000004 +1998-02-11,-2174.0400000000036 +1998-02-12,-2205.0700000000033 +1998-02-13,-2310.6600000000035 +1998-02-16,-2299.260000000004 +1998-02-17,-2268.6600000000035 +1998-02-18,-2219.6600000000035 +1998-02-19,-2223.6600000000035 +1998-02-20,-2165.730000000003 +1998-02-23,-2228.590000000004 +1998-02-24,-2228.590000000004 +1998-02-25,-2246.6600000000035 +1998-02-26,-2191.6600000000035 +1998-02-27,-2181.6600000000035 +1998-03-02,-2140.6600000000035 +1998-03-03,-2078.4200000000037 +1998-03-04,-2103.8800000000037 +1998-03-05,-2072.7800000000034 +1998-03-06,-2010.1500000000033 +1998-03-09,-1966.3800000000037 +1998-03-10,-1974.850000000003 +1998-03-11,-2095.640000000003 +1998-03-12,-2201.060000000003 +1998-03-13,-2084.980000000003 +1998-03-16,-1989.6100000000033 +1998-03-17,-2045.9200000000037 +1998-03-18,-2043.3200000000033 +1998-03-19,-2038.6700000000037 +1998-03-20,-2016.3200000000033 +1998-03-23,-1994.640000000003 +1998-03-24,-2018.7100000000037 +1998-03-25,-2001.9900000000034 +1998-03-26,-1927.7100000000037 +1998-03-27,-1931.100000000003 +1998-03-30,-1921.100000000003 +1998-03-31,-1840.100000000003 +1998-04-01,-1835.390000000003 +1998-04-02,-1893.720000000003 +1998-04-03,-1843.220000000003 +1998-04-06,-1860.3200000000033 +1998-04-07,-1880.2700000000032 +1998-04-08,-1883.720000000003 +1998-04-09,-1883.640000000003 +1998-04-14,-1870.890000000003 +1998-04-15,-1900.8300000000027 +1998-04-16,-1888.8300000000027 +1998-04-17,-1858.300000000003 +1998-04-20,-1836.300000000003 +1998-04-21,-1821.300000000003 +1998-04-22,-1785.8300000000027 +1998-04-23,-1738.6700000000028 +1998-04-24,-1669.510000000003 +1998-04-27,-1724.510000000003 +1998-04-28,-1690.510000000003 +1998-04-29,-1704.5800000000027 +1998-04-30,-1696.5800000000027 +1998-05-01,-1693.5800000000027 +1998-05-05,-1676.8600000000024 +1998-05-06,-1701.3600000000024 +1998-05-07,-1690.4400000000023 +1998-05-08,-1681.4400000000023 +1998-05-11,-1739.4400000000023 +1998-05-12,-1721.4400000000023 +1998-05-13,-1729.4400000000023 +1998-05-14,-1646.4400000000023 +1998-05-15,-1556.4400000000023 +1998-05-18,-1556.4400000000023 +1998-05-19,-1566.4400000000023 +1998-05-20,-1605.4400000000023 +1998-05-21,-1579.4400000000023 +1998-05-22,-1556.4400000000023 +1998-05-26,-1556.4400000000023 +1998-05-27,-1535.4400000000023 +1998-05-28,-1579.4400000000023 +1998-05-29,-1576.4400000000023 +1998-06-01,-1601.4400000000023 +1998-06-02,-1571.2700000000023 +1998-06-03,-1419.4400000000023 +1998-06-04,-1419.9400000000023 +1998-06-05,-1444.9400000000023 +1998-06-08,-1419.4400000000023 +1998-06-09,-1336.4900000000025 +1998-06-10,-1328.4400000000023 +1998-06-11,-1241.4400000000023 +1998-06-12,-1240.4400000000023 +1998-06-15,-1342.4400000000023 +1998-06-16,-1380.4400000000023 +1998-06-17,-1485.4400000000023 +1998-06-18,-1679.4400000000023 +1998-06-19,-1747.4400000000023 +1998-06-22,-1722.4400000000023 +1998-06-23,-1732.4400000000023 +1998-06-24,-1657.4400000000023 +1998-06-25,-1625.4400000000023 +1998-06-26,-1759.4400000000023 +1998-06-29,-1761.4400000000023 +1998-06-30,-1846.4400000000023 +1998-07-01,-1900.4400000000023 +1998-07-02,-1930.260000000002 +1998-07-03,-1889.090000000002 +1998-07-06,-1849.840000000002 +1998-07-07,-1878.760000000002 +1998-07-08,-1868.760000000002 +1998-07-09,-1908.840000000002 +1998-07-10,-1858.840000000002 +1998-07-13,-1836.760000000002 +1998-07-14,-1866.760000000002 +1998-07-15,-1891.670000000002 +1998-07-16,-1890.590000000002 +1998-07-17,-1854.1600000000017 +1998-07-20,-1835.7300000000023 +1998-07-21,-1864.3900000000021 +1998-07-22,-1898.590000000002 +1998-07-23,-1846.590000000002 +1998-07-24,-1790.9900000000016 +1998-07-27,-1855.9900000000016 +1998-07-28,-1877.1900000000023 +1998-07-29,-1813.7900000000018 +1998-07-30,-1802.7900000000018 +1998-07-31,-1830.590000000002 +1998-08-03,-1825.010000000002 +1998-08-04,-1808.7800000000016 +1998-08-05,-1813.090000000002 +1998-08-06,-1777.6900000000023 +1998-08-07,-1672.590000000002 +1998-08-10,-1682.590000000002 +1998-08-11,-1703.840000000002 +1998-08-12,-1717.340000000002 +1998-08-13,-1713.590000000002 +1998-08-14,-1687.340000000002 +1998-08-17,-1667.840000000002 +1998-08-18,-1730.2100000000019 +1998-08-19,-1814.840000000002 +1998-08-20,-1842.840000000002 +1998-08-21,-1845.090000000002 +1998-08-24,-1861.090000000002 +1998-08-25,-1860.090000000002 +1998-08-26,-1880.090000000002 +1998-08-27,-1841.090000000002 +1998-08-28,-1967.090000000002 +1998-09-01,-2007.090000000002 +1998-09-02,-1999.090000000002 +1998-09-03,-1975.090000000002 +1998-09-04,-1958.090000000002 +1998-09-07,-1943.090000000002 +1998-09-08,-1966.090000000002 +1998-09-09,-1961.090000000002 +1998-09-10,-1919.090000000002 +1998-09-11,-1870.090000000002 +1998-09-14,-1898.090000000002 +1998-09-15,-1900.090000000002 +1998-09-16,-1935.090000000002 +1998-09-17,-1952.090000000002 +1998-09-18,-1907.090000000002 +1998-09-21,-1879.090000000002 +1998-09-22,-1899.090000000002 +1998-09-23,-1908.090000000002 +1998-09-24,-1931.090000000002 +1998-09-25,-1916.090000000002 +1998-09-28,-1941.090000000002 +1998-09-29,-1951.090000000002 +1998-09-30,-1973.090000000002 +1998-10-01,-1998.090000000002 +1998-10-02,-2040.090000000002 +1998-10-05,-2113.090000000002 +1998-10-06,-2057.090000000002 +1998-10-07,-1966.090000000002 +1998-10-08,-1942.090000000002 +1998-10-09,-1925.090000000002 +1998-10-12,-1938.090000000002 +1998-10-13,-1866.090000000002 +1998-10-14,-1858.090000000002 +1998-10-15,-1857.090000000002 +1998-10-16,-1859.090000000002 +1998-10-19,-1897.090000000002 +1998-10-20,-1870.090000000002 +1998-10-21,-1797.090000000002 +1998-10-22,-1844.090000000002 +1998-10-23,-1782.090000000002 +1998-10-26,-1810.090000000002 +1998-10-27,-1765.090000000002 +1998-10-28,-1752.090000000002 +1998-10-29,-1738.090000000002 +1998-10-30,-1773.090000000002 +1998-11-02,-1703.090000000002 +1998-11-03,-1680.090000000002 +1998-11-04,-1670.090000000002 +1998-11-05,-1655.090000000002 +1998-11-06,-1665.090000000002 +1998-11-09,-1672.090000000002 +1998-11-10,-1750.090000000002 +1998-11-11,-1727.090000000002 +1998-11-12,-1733.090000000002 +1998-11-13,-1758.090000000002 +1998-11-16,-1763.090000000002 +1998-11-17,-1772.090000000002 +1998-11-18,-1751.090000000002 +1998-11-19,-1708.090000000002 +1998-11-20,-1705.090000000002 +1998-11-23,-1759.090000000002 +1998-11-24,-1815.090000000002 +1998-11-25,-1910.090000000002 +1998-11-26,-1850.090000000002 +1998-11-27,-1832.090000000002 +1998-11-30,-1846.090000000002 +1998-12-01,-1838.090000000002 +1998-12-02,-1838.090000000002 +1998-12-03,-1829.090000000002 +1998-12-04,-1825.090000000002 +1998-12-07,-1856.090000000002 +1998-12-08,-1909.090000000002 +1998-12-09,-1855.090000000002 +1998-12-10,-1880.090000000002 +1998-12-11,-1891.090000000002 +1998-12-14,-1909.090000000002 +1998-12-15,-1944.090000000002 +1998-12-16,-1924.090000000002 +1998-12-17,-1960.090000000002 +1998-12-18,-2024.090000000002 +1998-12-21,-2028.090000000002 +1998-12-22,-2042.090000000002 +1998-12-23,-2038.090000000002 +1998-12-24,-2043.090000000002 +1998-12-29,-2027.090000000002 +1998-12-30,-2021.090000000002 +1998-12-31,-2009.590000000002 +1999-01-04,-2030.590000000002 +1999-01-05,-2143.590000000002 +1999-01-06,-2142.590000000002 +1999-01-07,-2123.590000000002 +1999-01-08,-2096.590000000002 +1999-01-11,-2080.590000000002 +1999-01-12,-2041.590000000002 +1999-01-13,-2102.590000000002 +1999-01-14,-2116.590000000002 +1999-01-15,-2087.590000000002 +1999-01-18,-2078.590000000002 +1999-01-19,-2030.590000000002 +1999-01-20,-2059.590000000002 +1999-01-21,-2032.590000000002 +1999-01-22,-2011.590000000002 +1999-01-25,-2009.590000000002 +1999-01-26,-1979.590000000002 +1999-01-27,-2034.590000000002 +1999-01-28,-2000.590000000002 +1999-01-29,-2004.590000000002 +1999-02-01,-2002.590000000002 +1999-02-02,-2001.590000000002 +1999-02-03,-2011.590000000002 +1999-02-04,-1955.590000000002 +1999-02-05,-1861.590000000002 +1999-02-08,-1835.590000000002 +1999-02-09,-1882.590000000002 +1999-02-10,-1920.590000000002 +1999-02-11,-1929.590000000002 +1999-02-12,-1982.590000000002 +1999-02-15,-1990.590000000002 +1999-02-16,-2000.590000000002 +1999-02-17,-1943.590000000002 +1999-02-18,-1902.590000000002 +1999-02-19,-1880.590000000002 +1999-02-22,-1903.590000000002 +1999-02-23,-1849.590000000002 +1999-02-24,-1769.590000000002 +1999-02-25,-1728.590000000002 +1999-02-26,-1830.590000000002 +1999-03-01,-1810.590000000002 +1999-03-02,-1783.590000000002 +1999-03-03,-1819.590000000002 +1999-03-04,-1809.590000000002 +1999-03-05,-1833.590000000002 +1999-03-08,-1816.590000000002 +1999-03-09,-1783.590000000002 +1999-03-10,-1817.590000000002 +1999-03-11,-1860.590000000002 +1999-03-12,-1860.590000000002 +1999-03-15,-1849.590000000002 +1999-03-16,-1850.590000000002 +1999-03-17,-1835.590000000002 +1999-03-18,-1861.590000000002 +1999-03-19,-1830.590000000002 +1999-03-22,-1804.590000000002 +1999-03-23,-1793.590000000002 +1999-03-24,-1803.590000000002 +1999-03-25,-1790.590000000002 +1999-03-26,-1806.590000000002 +1999-03-29,-1851.590000000002 +1999-03-30,-1901.590000000002 +1999-03-31,-1859.590000000002 +1999-04-01,-1896.590000000002 +1999-04-02,-1843.590000000002 +1999-04-05,-1843.590000000002 +1999-04-06,-1879.590000000002 +1999-04-07,-1834.590000000002 +1999-04-08,-1817.590000000002 +1999-04-09,-1816.590000000002 +1999-04-12,-1825.590000000002 +1999-04-13,-1788.590000000002 +1999-04-14,-1807.590000000002 +1999-04-15,-1641.590000000002 +1999-04-16,-1667.590000000002 +1999-04-19,-1674.590000000002 +1999-04-20,-1675.590000000002 +1999-04-21,-1705.590000000002 +1999-04-22,-1664.590000000002 +1999-04-23,-1638.590000000002 +1999-04-26,-1666.590000000002 +1999-04-27,-1662.590000000002 +1999-04-28,-1623.590000000002 +1999-04-29,-1514.590000000002 +1999-04-30,-1519.590000000002 +1999-05-03,-1499.590000000002 +1999-05-04,-1474.590000000002 +1999-05-05,-1491.590000000002 +1999-05-06,-1440.590000000002 +1999-05-07,-1484.590000000002 +1999-05-10,-1514.590000000002 +1999-05-11,-1473.590000000002 +1999-05-12,-1419.590000000002 +1999-05-13,-1394.590000000002 +1999-05-14,-1400.590000000002 +1999-05-17,-1422.590000000002 +1999-05-18,-1440.590000000002 +1999-05-19,-1416.590000000002 +1999-05-20,-1443.590000000002 +1999-05-21,-1400.590000000002 +1999-05-24,-1421.590000000002 +1999-05-25,-1348.590000000002 +1999-05-26,-1377.590000000002 +1999-05-27,-1591.590000000002 +1999-05-28,-1779.590000000002 +1999-06-01,-1761.590000000002 +1999-06-02,-1800.590000000002 +1999-06-03,-1992.590000000002 +1999-06-04,-1962.590000000002 +1999-06-07,-1957.590000000002 +1999-06-08,-1907.590000000002 +1999-06-09,-1827.590000000002 +1999-06-10,-1754.590000000002 +1999-06-11,-1784.590000000002 +1999-06-14,-1740.590000000002 +1999-06-15,-1822.590000000002 +1999-06-16,-1852.590000000002 +1999-06-17,-1836.590000000002 +1999-06-18,-1789.590000000002 +1999-06-21,-1810.590000000002 +1999-06-22,-1796.590000000002 +1999-06-23,-1805.590000000002 +1999-06-24,-1821.590000000002 +1999-06-25,-1834.590000000002 +1999-06-28,-1806.590000000002 +1999-06-29,-1836.590000000002 +1999-06-30,-1863.590000000002 +1999-07-01,-1873.590000000002 +1999-07-02,-1871.590000000002 +1999-07-05,-1899.590000000002 +1999-07-06,-1910.590000000002 +1999-07-07,-1827.590000000002 +1999-07-08,-1787.590000000002 +1999-07-09,-1860.590000000002 +1999-07-12,-1892.590000000002 +1999-07-13,-1888.090000000002 +1999-07-14,-1798.090000000002 +1999-07-15,-1831.090000000002 +1999-07-16,-1865.590000000002 +1999-07-19,-1872.590000000002 +1999-07-20,-1877.590000000002 +1999-07-21,-1897.090000000002 +1999-07-22,-1888.590000000002 +1999-07-23,-1925.590000000002 +1999-07-26,-1917.590000000002 +1999-07-27,-1876.590000000002 +1999-07-28,-1914.590000000002 +1999-07-29,-1911.590000000002 +1999-07-30,-1917.590000000002 +1999-08-02,-1935.590000000002 +1999-08-03,-1927.590000000002 +1999-08-04,-1925.590000000002 +1999-08-05,-1926.590000000002 +1999-08-06,-1921.590000000002 +1999-08-09,-1832.590000000002 +1999-08-10,-1823.590000000002 +1999-08-11,-1826.590000000002 +1999-08-12,-1791.590000000002 +1999-08-13,-1831.590000000002 +1999-08-16,-1864.590000000002 +1999-08-17,-1852.590000000002 +1999-08-18,-1889.590000000002 +1999-08-19,-1890.590000000002 +1999-08-20,-1876.590000000002 +1999-08-23,-1924.590000000002 +1999-08-24,-1932.590000000002 +1999-08-25,-1935.590000000002 +1999-08-26,-1954.590000000002 +1999-08-27,-1964.590000000002 +1999-08-30,-1950.590000000002 +1999-08-31,-1910.590000000002 +1999-09-01,-1886.590000000002 +1999-09-02,-1891.590000000002 +1999-09-03,-1911.590000000002 +1999-09-06,-1893.590000000002 +1999-09-07,-1801.590000000002 +1999-09-08,-1611.090000000002 +1999-09-09,-1627.590000000002 +1999-09-10,-1693.590000000002 +1999-09-13,-1749.590000000002 +1999-09-14,-1760.590000000002 +1999-09-15,-1741.590000000002 +1999-09-16,-1711.590000000002 +1999-09-17,-1731.590000000002 +1999-09-20,-1739.590000000002 +1999-09-21,-1787.590000000002 +1999-09-22,-1817.590000000002 +1999-09-23,-1812.590000000002 +1999-09-24,-1788.590000000002 +1999-09-27,-1803.590000000002 +1999-09-28,-1800.590000000002 +1999-09-29,-1800.590000000002 +1999-09-30,-1810.590000000002 +1999-10-01,-1794.590000000002 +1999-10-04,-1815.590000000002 +1999-10-05,-1822.590000000002 +1999-10-06,-1812.590000000002 +1999-10-07,-1810.590000000002 +1999-10-08,-1825.590000000002 +1999-10-11,-1780.590000000002 +1999-10-12,-1780.590000000002 +1999-10-13,-1780.590000000002 +1999-10-14,-1782.590000000002 +1999-10-15,-1827.590000000002 +1999-10-18,-1799.590000000002 +1999-10-19,-1773.590000000002 +1999-10-20,-1631.590000000002 +1999-10-21,-1581.590000000002 +1999-10-22,-1602.590000000002 +1999-10-25,-1578.590000000002 +1999-10-26,-1564.590000000002 +1999-10-27,-1579.590000000002 +1999-10-28,-1501.590000000002 +1999-10-29,-1427.590000000002 +1999-11-01,-1344.590000000002 +1999-11-02,-1288.590000000002 +1999-11-03,-1218.590000000002 +1999-11-04,-1396.590000000002 +1999-11-05,-1311.590000000002 +1999-11-08,-1236.590000000002 +1999-11-09,-1246.590000000002 +1999-11-10,-1251.590000000002 +1999-11-11,-1294.590000000002 +1999-11-12,-1500.590000000002 +1999-11-15,-1347.590000000002 +1999-11-16,-1359.590000000002 +1999-11-17,-1380.590000000002 +1999-11-18,-1451.590000000002 +1999-11-19,-1311.590000000002 +1999-11-22,-1292.590000000002 +1999-11-23,-1359.590000000002 +1999-11-24,-1444.590000000002 +1999-11-25,-1419.590000000002 +1999-11-26,-1334.590000000002 +1999-11-29,-1372.590000000002 +1999-11-30,-1375.590000000002 +1999-12-01,-1431.590000000002 +1999-12-02,-1424.590000000002 +1999-12-03,-1429.590000000002 +1999-12-06,-1407.590000000002 +1999-12-07,-1425.590000000002 +1999-12-08,-1486.590000000002 +1999-12-09,-1586.590000000002 +1999-12-10,-1535.590000000002 +1999-12-13,-1521.590000000002 +1999-12-14,-1551.590000000002 +1999-12-15,-1445.590000000002 +1999-12-16,-1454.590000000002 +1999-12-17,-1471.590000000002 +1999-12-20,-1483.590000000002 +1999-12-21,-1484.590000000002 +1999-12-22,-1453.590000000002 +1999-12-23,-1453.590000000002 +1999-12-24,-1473.590000000002 +1999-12-27,-1467.4900000000016 +1999-12-28,-1467.4900000000016 +1999-12-29,-1221.590000000002 +1999-12-30,-1074.590000000002 +1999-12-31,-1072.4900000000016 +2000-01-03,-1072.4900000000016 +2000-01-04,-1185.4900000000016 +2000-01-05,-1219.4900000000016 +2000-01-06,-1050.4900000000016 +2000-01-07,-1085.4900000000016 +2000-01-10,-1207.4900000000016 +2000-01-11,-1264.4900000000016 +2000-01-12,-1324.4900000000016 +2000-01-13,-1359.4900000000016 +2000-01-14,-1304.4900000000016 +2000-01-17,-1261.4900000000016 +2000-01-18,-1278.4900000000016 +2000-01-19,-1246.4900000000016 +2000-01-20,-1266.4900000000016 +2000-01-21,-1251.4900000000016 +2000-01-24,-1307.4900000000016 +2000-01-25,-1380.4900000000016 +2000-01-26,-1401.4900000000016 +2000-01-27,-1407.4900000000016 +2000-01-28,-1397.4900000000016 +2000-01-31,-1376.4900000000016 +2000-02-01,-1390.4900000000016 +2000-02-02,-1419.4900000000016 +2000-02-03,-1441.4900000000016 +2000-02-04,-1520.4900000000016 +2000-02-07,-1575.4900000000016 +2000-02-08,-1578.4900000000016 +2000-02-09,-1568.4900000000016 +2000-02-10,-1540.4900000000016 +2000-02-11,-1550.4900000000016 +2000-02-14,-1576.4900000000016 +2000-02-15,-1591.4900000000016 +2000-02-16,-1606.4900000000016 +2000-02-17,-1613.4900000000016 +2000-02-18,-1597.4900000000016 +2000-02-21,-1665.4900000000016 +2000-02-22,-1597.4900000000016 +2000-02-23,-1670.4900000000016 +2000-02-24,-1648.4900000000016 +2000-02-25,-1658.4900000000016 +2000-02-28,-1658.4900000000016 +2000-02-29,-1691.4900000000016 +2000-03-01,-1662.4900000000016 +2000-03-02,-1627.4900000000016 +2000-03-03,-1611.4900000000016 +2000-03-06,-1581.4900000000016 +2000-03-07,-1594.4900000000016 +2000-03-08,-1670.4900000000016 +2000-03-09,-1684.4900000000016 +2000-03-10,-1702.4900000000016 +2000-03-13,-1745.4900000000016 +2000-03-14,-1770.4900000000016 +2000-03-15,-1842.4900000000016 +2000-03-16,-1870.4900000000016 +2000-03-17,-1810.9900000000016 +2000-03-20,-1810.4900000000016 +2000-03-21,-1805.4900000000016 +2000-03-22,-1828.4900000000016 +2000-03-23,-1826.4900000000016 +2000-03-24,-1850.4900000000016 +2000-03-27,-1884.4900000000016 +2000-03-28,-1898.4900000000016 +2000-03-29,-1890.4900000000016 +2000-03-30,-1912.4900000000016 +2000-03-31,-1867.4900000000016 +2000-04-03,-1861.4900000000016 +2000-04-04,-1882.4900000000016 +2000-04-05,-1866.4900000000016 +2000-04-06,-1885.4900000000016 +2000-04-07,-1888.4900000000016 +2000-04-10,-1888.4900000000016 +2000-04-11,-1832.4900000000016 +2000-04-12,-1790.4900000000016 +2000-04-13,-1823.4900000000016 +2000-04-14,-1814.4900000000016 +2000-04-17,-1813.4900000000016 +2000-04-18,-1867.4900000000016 +2000-04-19,-1815.4900000000016 +2000-04-20,-1817.4900000000016 +2000-04-21,-1817.4900000000016 +2000-04-24,-1817.4900000000016 +2000-04-25,-1827.4900000000016 +2000-04-26,-1890.4900000000016 +2000-04-27,-1864.4900000000016 +2000-04-28,-1851.4900000000016 +2000-05-01,-1847.4900000000016 +2000-05-02,-1851.4900000000016 +2000-05-03,-1861.4900000000016 +2000-05-04,-1861.4900000000016 +2000-05-05,-1836.4900000000016 +2000-05-08,-1846.4900000000016 +2000-05-09,-1836.4900000000016 +2000-05-10,-1821.4900000000016 +2000-05-11,-1832.4900000000016 +2000-05-12,-1848.4900000000016 +2000-05-15,-1837.4900000000016 +2000-05-16,-1822.4900000000016 +2000-05-17,-1811.4900000000016 +2000-05-18,-1806.4900000000016 +2000-05-19,-1806.4900000000016 +2000-05-22,-1819.4900000000016 +2000-05-23,-1830.4900000000016 +2000-05-24,-1839.4900000000016 +2000-05-25,-1870.4900000000016 +2000-05-26,-1905.4900000000016 +2000-05-29,-1852.9900000000016 +2000-05-30,-1918.4900000000016 +2000-05-31,-1906.4900000000016 +2000-06-01,-1925.4900000000016 +2000-06-02,-1930.4900000000016 +2000-06-05,-1958.4900000000016 +2000-06-06,-1974.4900000000016 +2000-06-07,-1980.4900000000016 +2000-06-08,-1933.4900000000016 +2000-06-09,-1890.4900000000016 +2000-06-12,-1855.4900000000016 +2000-06-13,-1830.4900000000016 +2000-06-14,-1830.4900000000016 +2000-06-15,-1831.4900000000016 +2000-06-16,-1820.4900000000016 +2000-06-19,-1835.4900000000016 +2000-06-20,-1837.4900000000016 +2000-06-21,-1822.4900000000016 +2000-06-22,-1732.4900000000016 +2000-06-23,-1756.4900000000016 +2000-06-26,-1744.4900000000016 +2000-06-27,-1759.4900000000016 +2000-06-28,-1763.4900000000016 +2000-06-29,-1770.4900000000016 +2000-06-30,-1776.4900000000016 +2000-07-03,-1791.9900000000016 +2000-07-04,-1807.4900000000016 +2000-07-05,-1787.4900000000016 +2000-07-06,-1823.9900000000016 +2000-07-07,-1833.4900000000016 +2000-07-10,-1870.4900000000016 +2000-07-11,-1940.4900000000016 +2000-07-12,-1944.9900000000016 +2000-07-13,-1941.4900000000016 +2000-07-14,-1967.4900000000016 +2000-07-17,-1973.4900000000016 +2000-07-18,-1964.4900000000016 +2000-07-19,-1920.4900000000016 +2000-07-20,-1931.4900000000016 +2000-07-21,-1958.4900000000016 +2000-07-24,-1948.4900000000016 +2000-07-25,-1984.4900000000016 +2000-07-26,-1998.4900000000016 +2000-07-27,-1993.4900000000016 +2000-07-28,-1985.4900000000016 +2000-07-31,-2005.4900000000016 +2000-08-01,-1995.4900000000016 +2000-08-02,-2010.4900000000016 +2000-08-03,-1989.4900000000016 +2000-08-04,-1973.4900000000016 +2000-08-07,-1980.4900000000016 +2000-08-08,-1980.4900000000016 +2000-08-09,-2002.4900000000016 +2000-08-10,-2004.4900000000016 +2000-08-11,-2014.4900000000016 +2000-08-14,-2005.4900000000016 +2000-08-15,-1996.4900000000016 +2000-08-16,-1990.4900000000016 +2000-08-17,-1976.4900000000016 +2000-08-18,-1966.4900000000016 +2000-08-21,-1959.4900000000016 +2000-08-22,-1926.4900000000016 +2000-08-23,-1898.4900000000016 +2000-08-24,-1823.4900000000016 +2000-08-25,-1850.4900000000016 +2000-08-28,-1817.9900000000016 +2000-08-29,-1852.4900000000016 +2000-08-30,-1877.4900000000016 +2000-08-31,-1900.4900000000016 +2000-09-01,-1885.4900000000016 +2000-09-04,-1840.9900000000016 +2000-09-05,-1763.4900000000016 +2000-09-06,-1777.4900000000016 +2000-09-07,-1767.4900000000016 +2000-09-08,-1750.4900000000016 +2000-09-11,-1731.4900000000016 +2000-09-12,-1722.4900000000016 +2000-09-13,-1742.4900000000016 +2000-09-14,-1761.4900000000016 +2000-09-15,-1746.4900000000016 +2000-09-18,-1783.4900000000016 +2000-09-19,-1788.4900000000016 +2000-09-20,-1805.4900000000016 +2000-09-21,-1765.4900000000016 +2000-09-22,-1770.4900000000016 +2000-09-25,-1752.4900000000016 +2000-09-26,-1819.4900000000016 +2000-09-27,-1901.4900000000016 +2000-09-28,-1932.4900000000016 +2000-09-29,-1923.4900000000016 +2000-10-02,-1949.4900000000016 +2000-10-03,-1917.4900000000016 +2000-10-04,-1918.4900000000016 +2000-10-05,-1930.4900000000016 +2000-10-06,-1960.4900000000016 +2000-10-09,-1996.4900000000016 +2000-10-10,-1965.4900000000016 +2000-10-11,-1955.4900000000016 +2000-10-12,-1962.4900000000016 +2000-10-13,-1978.4900000000016 +2000-10-16,-2002.4900000000016 +2000-10-17,-2012.4900000000016 +2000-10-18,-2022.4900000000016 +2000-10-19,-2033.4900000000016 +2000-10-20,-2049.4900000000016 +2000-10-23,-2048.4900000000016 +2000-10-24,-2054.4900000000016 +2000-10-25,-2069.4900000000016 +2000-10-26,-2161.4900000000016 +2000-10-27,-2175.4900000000016 +2000-10-30,-2093.4900000000016 +2000-10-31,-2078.4900000000016 +2000-11-01,-2139.4900000000016 +2000-11-02,-2105.4900000000016 +2000-11-03,-2054.4900000000016 +2000-11-06,-2000.4900000000016 +2000-11-07,-1970.4900000000016 +2000-11-08,-1971.4900000000016 +2000-11-09,-1982.4900000000016 +2000-11-10,-2011.4900000000016 +2000-11-13,-2024.4900000000016 +2000-11-14,-1995.4900000000016 +2000-11-15,-1975.4900000000016 +2000-11-16,-2053.4900000000016 +2000-11-17,-2010.4900000000016 +2000-11-20,-2016.4900000000016 +2000-11-21,-2010.4900000000016 +2000-11-22,-2040.7400000000016 +2000-11-23,-2058.9900000000016 +2000-11-24,-2061.4900000000016 +2000-11-27,-2040.4900000000016 +2000-11-28,-2030.4900000000016 +2000-11-29,-1998.4900000000016 +2000-11-30,-2015.4900000000016 +2000-12-01,-2005.4900000000016 +2000-12-04,-2031.4900000000016 +2000-12-05,-2026.4900000000016 +2000-12-06,-2016.4900000000016 +2000-12-07,-2022.4900000000016 +2000-12-08,-2032.4900000000016 +2000-12-11,-2085.4900000000016 +2000-12-12,-2093.4900000000016 +2000-12-13,-2066.4900000000016 +2000-12-14,-2047.4900000000016 +2000-12-15,-2038.4900000000016 +2000-12-18,-2069.4900000000016 +2000-12-19,-2089.9900000000016 +2000-12-20,-2099.4900000000016 +2000-12-21,-2102.4900000000016 +2000-12-22,-2119.4900000000016 +2000-12-27,-2161.4900000000016 +2000-12-28,-2181.4900000000016 +2000-12-29,-2176.4900000000016 +2001-01-02,-2204.4900000000016 +2001-01-03,-2239.4900000000016 +2001-01-04,-2244.4900000000016 +2001-01-05,-2224.4900000000016 +2001-01-08,-2181.4900000000016 +2001-01-09,-2120.4900000000016 +2001-01-10,-2073.4900000000016 +2001-01-11,-2073.4900000000016 +2001-01-12,-2091.4900000000016 +2001-01-15,-2100.4900000000016 +2001-01-16,-2121.4900000000016 +2001-01-17,-2125.4900000000016 +2001-01-18,-2105.4900000000016 +2001-01-19,-2105.4900000000016 +2001-01-22,-2142.4900000000016 +2001-01-23,-2137.4900000000016 +2001-01-24,-2168.4900000000016 +2001-01-25,-2171.4900000000016 +2001-01-26,-2184.4900000000016 +2001-01-29,-2210.4900000000016 +2001-01-30,-2194.4900000000016 +2001-01-31,-2154.4900000000016 +2001-02-01,-2171.9900000000016 +2001-02-02,-2191.4900000000016 +2001-02-05,-2197.4900000000016 +2001-02-06,-2214.4900000000016 +2001-02-07,-2212.4900000000016 +2001-02-08,-2217.4900000000016 +2001-02-09,-2228.4900000000016 +2001-02-12,-2219.4900000000016 +2001-02-13,-2170.4900000000016 +2001-02-14,-2180.4900000000016 +2001-02-15,-2190.4900000000016 +2001-02-16,-2186.4900000000016 +2001-02-19,-2196.9900000000016 +2001-02-20,-2218.9900000000016 +2001-02-21,-2247.4900000000016 +2001-02-22,-2248.4900000000016 +2001-02-23,-2249.4900000000016 +2001-02-26,-2244.4900000000016 +2001-02-27,-2266.4900000000016 +2001-02-28,-2248.4900000000016 +2001-03-01,-2227.4900000000016 +2001-03-02,-2224.4900000000016 +2001-03-05,-2215.4900000000016 +2001-03-06,-2251.4900000000016 +2001-03-07,-2272.4900000000016 +2001-03-08,-2273.4900000000016 +2001-03-09,-2274.4900000000016 +2001-03-12,-2269.4900000000016 +2001-03-13,-2290.4900000000016 +2001-03-14,-2295.9900000000016 +2001-03-15,-2313.4900000000016 +2001-03-16,-2343.4900000000016 +2001-03-19,-2332.4900000000016 +2001-03-20,-2312.4900000000016 +2001-03-21,-2322.4900000000016 +2001-03-22,-2301.4900000000016 +2001-03-23,-2307.4900000000016 +2001-03-26,-2336.4900000000016 +2001-03-27,-2332.4900000000016 +2001-03-28,-2339.4900000000016 +2001-03-29,-2423.9900000000016 +2001-03-30,-2397.4900000000016 +2001-04-02,-2355.4900000000016 +2001-04-03,-2365.4900000000016 +2001-04-04,-2367.4900000000016 +2001-04-05,-2393.4900000000016 +2001-04-06,-2408.4900000000016 +2001-04-09,-2429.4900000000016 +2001-04-10,-2414.4900000000016 +2001-04-11,-2425.4900000000016 +2001-04-12,-2447.4900000000016 +2001-04-17,-2461.4900000000016 +2001-04-18,-2452.4900000000016 +2001-04-19,-2437.4900000000016 +2001-04-20,-2426.4900000000016 +2001-04-23,-2459.4900000000016 +2001-04-24,-2464.4900000000016 +2001-04-25,-2465.4900000000016 +2001-04-26,-2435.4900000000016 +2001-04-27,-2386.4900000000016 +2001-04-30,-2383.4900000000016 +2001-05-01,-2361.4900000000016 +2001-05-02,-2342.4900000000016 +2001-05-03,-2363.4900000000016 +2001-05-04,-2373.4900000000016 +2001-05-08,-2369.4900000000016 +2001-05-09,-2370.4900000000016 +2001-05-10,-2386.4900000000016 +2001-05-11,-2393.4900000000016 +2001-05-14,-2417.4900000000016 +2001-05-15,-2440.4900000000016 +2001-05-16,-2461.4900000000016 +2001-05-17,-2492.4900000000016 +2001-05-18,-2458.4900000000016 +2001-05-21,-2496.4900000000016 +2001-05-22,-2527.4900000000016 +2001-05-23,-2539.9900000000016 +2001-05-24,-2491.4900000000016 +2001-05-25,-2517.4900000000016 +2001-05-29,-2541.4900000000016 +2001-05-30,-2542.4900000000016 +2001-05-31,-2575.4900000000016 +2001-06-01,-2560.4900000000016 +2001-06-04,-2528.4900000000016 +2001-06-05,-2453.4900000000016 +2001-06-06,-2466.4900000000016 +2001-06-07,-2476.4900000000016 +2001-06-08,-2573.9900000000016 +2001-06-11,-2570.4900000000016 +2001-06-12,-2605.4900000000016 +2001-06-13,-2606.4900000000016 +2001-06-14,-2617.4900000000016 +2001-06-15,-2673.4900000000016 +2001-06-18,-2701.4900000000016 +2001-06-19,-2661.4900000000016 +2001-06-20,-2746.4900000000016 +2001-06-21,-2741.9900000000016 +2001-06-22,-2758.4900000000016 +2001-06-25,-2758.4900000000016 +2001-06-26,-2748.4900000000016 +2001-06-27,-2745.4900000000016 +2001-06-28,-2785.4900000000016 +2001-06-29,-2840.4900000000016 +2001-07-02,-2852.4900000000016 +2001-07-03,-2862.4900000000016 +2001-07-04,-2901.4900000000016 +2001-07-05,-2932.4900000000016 +2001-07-06,-2920.4900000000016 +2001-07-09,-2922.4900000000016 +2001-07-10,-2913.4900000000016 +2001-07-11,-2949.4900000000016 +2001-07-12,-2972.4900000000016 +2001-07-13,-3020.9900000000016 +2001-07-16,-3086.4900000000016 +2001-07-17,-3114.4900000000016 +2001-07-18,-3051.4900000000016 +2001-07-19,-3136.9900000000016 +2001-07-20,-3202.4900000000016 +2001-07-23,-3368.4900000000016 +2001-07-24,-3278.4900000000016 +2001-07-25,-3350.4900000000016 +2001-07-26,-3280.4900000000016 +2001-07-27,-3280.4900000000016 +2001-07-30,-3357.4900000000016 +2001-07-31,-3358.4900000000016 +2001-08-01,-3353.4900000000016 +2001-08-02,-3338.4900000000016 +2001-08-03,-3410.4900000000016 +2001-08-06,-3628.4900000000016 +2001-08-07,-3657.4900000000016 +2001-08-08,-3657.4900000000016 +2001-08-09,-3642.4900000000016 +2001-08-10,-3510.4900000000016 +2001-08-13,-3577.4900000000016 +2001-08-14,-3583.4900000000016 +2001-08-15,-3554.4900000000016 +2001-08-16,-3554.4900000000016 +2001-08-17,-3454.4900000000016 +2001-08-20,-3471.4900000000016 +2001-08-21,-3612.4900000000016 +2001-08-22,-3592.4900000000016 +2001-08-23,-3603.4900000000016 +2001-08-24,-3562.9900000000016 +2001-08-28,-3543.4900000000016 +2001-08-29,-3524.4900000000016 +2001-08-30,-3530.9900000000016 +2001-08-31,-3554.4900000000016 +2001-09-03,-3621.4900000000016 +2001-09-04,-3612.4900000000016 +2001-09-05,-3709.4900000000016 +2001-09-06,-3700.4900000000016 +2001-09-07,-3731.4900000000016 +2001-09-10,-3732.4900000000016 +2001-09-11,-3677.4900000000016 +2001-09-12,-3792.9900000000016 +2001-09-13,-3768.4900000000016 +2001-09-14,-3743.4900000000016 +2001-09-17,-3805.4900000000016 +2001-09-18,-3789.4900000000016 +2001-09-19,-3829.4900000000016 +2001-09-20,-3844.4900000000016 +2001-09-21,-3864.2400000000016 +2001-09-24,-3856.9900000000016 +2001-09-25,-3856.9900000000016 +2001-09-26,-3854.4900000000016 +2001-09-27,-3821.4900000000016 +2001-09-28,-3752.4900000000016 +2001-10-01,-3795.4900000000016 +2001-10-02,-3812.4900000000016 +2001-10-03,-3839.9900000000016 +2001-10-04,-3814.9900000000016 +2001-10-05,-3779.9900000000016 +2001-10-08,-3761.4900000000016 +2001-10-09,-3750.4900000000016 +2001-10-10,-3751.4900000000016 +2001-10-11,-3716.4900000000016 +2001-10-12,-3681.4900000000016 +2001-10-15,-3703.4900000000016 +2001-10-16,-3708.9900000000016 +2001-10-17,-3617.9900000000016 +2001-10-18,-3614.4900000000016 +2001-10-19,-3725.4900000000016 +2001-10-22,-3741.4900000000016 +2001-10-23,-3695.4900000000016 +2001-10-24,-3698.4900000000016 +2001-10-25,-3685.9900000000016 +2001-10-26,-3664.4900000000016 +2001-10-29,-3684.4900000000016 +2001-10-30,-3722.4900000000016 +2001-10-31,-3723.4900000000016 +2001-11-01,-3665.4900000000016 +2001-11-02,-3658.9900000000016 +2001-11-05,-3520.4900000000016 +2001-11-06,-3570.9900000000016 +2001-11-07,-3599.4900000000016 +2001-11-08,-3530.4900000000016 +2001-11-09,-3524.9900000000016 +2001-11-12,-3530.4900000000016 +2001-11-13,-3330.4900000000016 +2001-11-14,-3307.4900000000016 +2001-11-15,-3376.4900000000016 +2001-11-16,-3456.4900000000016 +2001-11-19,-3426.4900000000016 +2001-11-20,-3437.4900000000016 +2001-11-21,-3397.4900000000016 +2001-11-22,-3357.4900000000016 +2001-11-23,-3358.4900000000016 +2001-11-26,-3334.4900000000016 +2001-11-27,-3284.4900000000016 +2001-11-28,-3270.4900000000016 +2001-11-29,-3215.9900000000016 +2001-11-30,-3294.4900000000016 +2001-12-03,-3316.4900000000016 +2001-12-04,-3352.4900000000016 +2001-12-05,-3401.4900000000016 +2001-12-06,-3396.4900000000016 +2001-12-07,-3422.4900000000016 +2001-12-10,-3407.4900000000016 +2001-12-11,-3342.4900000000016 +2001-12-12,-3342.9900000000016 +2001-12-13,-3478.4900000000016 +2001-12-14,-3633.9900000000016 +2001-12-17,-3656.4900000000016 +2001-12-18,-3615.4900000000016 +2001-12-19,-3517.4900000000016 +2001-12-20,-3512.9900000000016 +2001-12-21,-3537.9900000000016 +2001-12-27,-3531.4900000000016 +2001-12-28,-3572.4900000000016 +2002-01-02,-3644.4900000000016 +2002-01-03,-3669.4900000000016 +2002-01-04,-3624.4900000000016 +2002-01-07,-3535.4900000000016 +2002-01-08,-3490.4900000000016 +2002-01-09,-3570.4900000000016 +2002-01-10,-3621.4900000000016 +2002-01-11,-3622.4900000000016 +2002-01-14,-3643.4900000000016 +2002-01-15,-3668.4900000000016 +2002-01-16,-3648.9900000000016 +2002-01-17,-3644.4900000000016 +2002-01-18,-3624.4900000000016 +2002-01-21,-3635.9900000000016 +2002-01-22,-3630.9900000000016 +2002-01-23,-3611.4900000000016 +2002-01-24,-3626.4900000000016 +2002-01-25,-3632.4900000000016 +2002-01-28,-3658.4900000000016 +2002-01-29,-3638.4900000000016 +2002-01-30,-3653.4900000000016 +2002-01-31,-3598.4900000000016 +2002-02-01,-3628.4900000000016 +2002-02-04,-3678.4900000000016 +2002-02-05,-3674.4900000000016 +2002-02-06,-3715.4900000000016 +2002-02-07,-3775.4900000000016 +2002-02-08,-3724.9900000000016 +2002-02-11,-3756.4900000000016 +2002-02-12,-3757.4900000000016 +2002-02-13,-3737.9900000000016 +2002-02-14,-3758.4900000000016 +2002-02-15,-3758.4900000000016 +2002-02-18,-3808.9900000000016 +2002-02-19,-3905.4900000000016 +2002-02-20,-3894.9900000000016 +2002-02-21,-3820.4900000000016 +2002-02-22,-3820.4900000000016 +2002-02-25,-3862.4900000000016 +2002-02-26,-3863.4900000000016 +2002-02-27,-3771.9900000000016 +2002-02-28,-3691.4900000000016 +2002-03-01,-3687.4900000000016 +2002-03-04,-3698.4900000000016 +2002-03-05,-3733.4900000000016 +2002-03-06,-3688.4900000000016 +2002-03-07,-3668.4900000000016 +2002-03-08,-3688.4900000000016 +2002-03-11,-3678.9900000000016 +2002-03-12,-3699.4900000000016 +2002-03-13,-3701.4900000000016 +2002-03-14,-3691.9900000000016 +2002-03-15,-3673.4900000000016 +2002-03-18,-3694.4900000000016 +2002-03-19,-3680.4900000000016 +2002-03-20,-3671.4900000000016 +2002-03-21,-3570.4900000000016 +2002-03-22,-3635.9900000000016 +2002-03-25,-3667.4900000000016 +2002-03-26,-3658.4900000000016 +2002-03-27,-3634.4900000000016 +2002-03-28,-3517.4900000000016 +2002-04-02,-3449.4900000000016 +2002-04-03,-3509.9900000000016 +2002-04-04,-3485.4900000000016 +2002-04-05,-3459.4900000000016 +2002-04-08,-3504.9900000000016 +2002-04-09,-3485.4900000000016 +2002-04-10,-3545.9900000000016 +2002-04-11,-3570.9900000000016 +2002-04-12,-3600.9900000000016 +2002-04-15,-3591.7400000000016 +2002-04-16,-3482.9900000000016 +2002-04-17,-3478.4900000000016 +2002-04-18,-3505.4900000000016 +2002-04-19,-3515.9900000000016 +2002-04-22,-3496.9900000000016 +2002-04-23,-3547.4900000000016 +2002-04-24,-3488.4900000000016 +2002-04-25,-3489.4900000000016 +2002-04-26,-3428.4900000000016 +2002-04-29,-3479.4900000000016 +2002-04-30,-3470.4900000000016 +2002-05-01,-3481.4900000000016 +2002-05-02,-3427.4900000000016 +2002-05-03,-3432.4900000000016 +2002-05-07,-3388.9900000000016 +2002-05-08,-3369.2400000000016 +2002-05-09,-3354.4900000000016 +2002-05-10,-3345.4900000000016 +2002-05-13,-3362.4900000000016 +2002-05-14,-3332.9900000000016 +2002-05-15,-3358.4900000000016 +2002-05-16,-3358.9900000000016 +2002-05-17,-3428.9900000000016 +2002-05-20,-3449.9900000000016 +2002-05-21,-3414.9900000000016 +2002-05-22,-3389.4900000000016 +2002-05-23,-3348.4900000000016 +2002-05-24,-3384.9900000000016 +2002-05-27,-3401.9900000000016 +2002-05-28,-3366.9900000000016 +2002-05-29,-3368.4900000000016 +2002-05-30,-3394.4900000000016 +2002-05-31,-3414.4900000000016 +2002-06-05,-3356.9900000000016 +2002-06-06,-3306.9900000000016 +2002-06-07,-3316.9900000000016 +2002-06-10,-3312.9900000000016 +2002-06-11,-3317.9900000000016 +2002-06-12,-3338.4900000000016 +2002-06-13,-3307.9900000000016 +2002-06-14,-3317.9900000000016 +2002-06-17,-3249.9900000000016 +2002-06-18,-3199.9900000000016 +2002-06-19,-3195.4900000000016 +2002-06-20,-3190.4900000000016 +2002-06-21,-3195.9900000000016 +2002-06-24,-3222.4900000000016 +2002-06-25,-3182.4900000000016 +2002-06-26,-3179.9900000000016 +2002-06-27,-3190.9900000000016 +2002-06-28,-3135.9900000000016 +2002-07-01,-3157.9900000000016 +2002-07-02,-3162.9900000000016 +2002-07-03,-3182.9900000000016 +2002-07-04,-3152.9900000000016 +2002-07-05,-3122.9900000000016 +2002-07-08,-3104.9900000000016 +2002-07-09,-3115.4900000000016 +2002-07-10,-3146.9900000000016 +2002-07-11,-3142.4900000000016 +2002-07-12,-3137.4900000000016 +2002-07-15,-3154.4900000000016 +2002-07-16,-3129.4900000000016 +2002-07-17,-3104.4900000000016 +2002-07-18,-3059.9900000000016 +2002-07-19,-3064.9900000000016 +2002-07-22,-3105.4900000000016 +2002-07-23,-3397.4900000000016 +2002-07-24,-3543.4900000000016 +2002-07-25,-3487.4900000000016 +2002-07-26,-3518.9900000000016 +2002-07-29,-3593.7400000000016 +2002-07-30,-3583.9900000000016 +2002-07-31,-3605.4900000000016 +2002-08-01,-3630.9900000000016 +2002-08-02,-3770.9900000000016 +2002-08-05,-3873.4900000000016 +2002-08-06,-3768.4900000000016 +2002-08-07,-3768.4900000000016 +2002-08-08,-3723.4900000000016 +2002-08-09,-3753.4900000000016 +2002-08-12,-3724.4900000000016 +2002-08-13,-3669.4900000000016 +2002-08-14,-3729.4900000000016 +2002-08-15,-3674.9900000000016 +2002-08-16,-3775.4900000000016 +2002-08-19,-3795.9900000000016 +2002-08-20,-3736.4900000000016 +2002-08-21,-3782.4900000000016 +2002-08-22,-3736.9900000000016 +2002-08-23,-3771.4900000000016 +2002-08-27,-3738.9900000000016 +2002-08-28,-3749.9900000000016 +2002-08-29,-3769.9900000000016 +2002-08-30,-3770.4900000000016 +2002-09-02,-3790.9900000000016 +2002-09-03,-3730.4900000000016 +2002-09-04,-3739.9900000000016 +2002-09-05,-3760.4900000000016 +2002-09-06,-3740.9900000000016 +2002-09-09,-3682.4900000000016 +2002-09-10,-3642.9900000000016 +2002-09-11,-3653.4900000000016 +2002-09-12,-3668.9900000000016 +2002-09-13,-3690.9900000000016 +2002-09-16,-3685.9900000000016 +2002-09-17,-3655.9900000000016 +2002-09-18,-3655.4900000000016 +2002-09-19,-3557.9900000000016 +2002-09-20,-3513.9900000000016 +2002-09-23,-3555.4900000000016 +2002-09-24,-3556.4900000000016 +2002-09-25,-3536.4900000000016 +2002-09-26,-3493.9900000000016 +2002-09-27,-3458.9900000000016 +2002-09-30,-3503.9900000000016 +2002-10-01,-3479.9900000000016 +2002-10-02,-3414.9900000000016 +2002-10-03,-3420.4900000000016 +2002-10-04,-3469.9900000000016 +2002-10-07,-3471.4900000000016 +2002-10-08,-3401.4900000000016 +2002-10-09,-3301.9900000000016 +2002-10-10,-3279.9900000000016 +2002-10-11,-3259.9900000000016 +2002-10-14,-3341.9900000000016 +2002-10-15,-3296.9900000000016 +2002-10-16,-3286.9900000000016 +2002-10-17,-3231.9900000000016 +2002-10-18,-3292.4900000000016 +2002-10-21,-3343.9900000000016 +2002-10-22,-3354.4900000000016 +2002-10-23,-3354.9900000000016 +2002-10-24,-3305.4900000000016 +2002-10-25,-3301.9900000000016 +2002-10-28,-3328.9900000000016 +2002-10-29,-3499.4900000000016 +2002-10-30,-3479.9900000000016 +2002-10-31,-3404.4900000000016 +2002-11-01,-3349.4900000000016 +2002-11-04,-3410.4900000000016 +2002-11-05,-3471.4900000000016 +2002-11-06,-3422.4900000000016 +2002-11-07,-3423.4900000000016 +2002-11-08,-3403.4900000000016 +2002-11-11,-3374.4900000000016 +2002-11-12,-3389.4900000000016 +2002-11-13,-3459.4900000000016 +2002-11-14,-3444.4900000000016 +2002-11-15,-3403.4900000000016 +2002-11-18,-3392.4900000000016 +2002-11-19,-3378.4900000000016 +2002-11-20,-3368.4900000000016 +2002-11-21,-3338.4900000000016 +2002-11-22,-3328.9900000000016 +2002-11-25,-3364.4900000000016 +2002-11-26,-3382.4900000000016 +2002-11-27,-3343.4900000000016 +2002-11-28,-3349.4900000000016 +2002-11-29,-3250.4900000000016 +2002-12-02,-3302.4900000000016 +2002-12-03,-3297.4900000000016 +2002-12-04,-3292.4900000000016 +2002-12-05,-3317.4900000000016 +2002-12-06,-3323.4900000000016 +2002-12-09,-3360.4900000000016 +2002-12-10,-3425.9900000000016 +2002-12-11,-3446.4900000000016 +2002-12-12,-3432.9900000000016 +2002-12-13,-3468.9900000000016 +2002-12-16,-3470.9900000000016 +2002-12-17,-3425.9900000000016 +2002-12-18,-3416.4900000000016 +2002-12-19,-3416.4900000000016 +2002-12-20,-3471.4900000000016 +2002-12-23,-3413.4900000000016 +2002-12-24,-3408.4900000000016 +2002-12-30,-3419.9900000000016 +2002-12-31,-3375.4900000000016 +2003-01-02,-3324.4900000000016 +2003-01-03,-3224.4900000000016 +2003-01-06,-3235.4900000000016 +2003-01-07,-3305.4900000000016 +2003-01-08,-3236.4900000000016 +2003-01-09,-3231.4900000000016 +2003-01-10,-3232.4900000000016 +2003-01-13,-3188.9900000000016 +2003-01-14,-3194.4900000000016 +2003-01-15,-3154.4900000000016 +2003-01-16,-3174.4900000000016 +2003-01-17,-3184.4900000000016 +2003-01-20,-3145.4900000000016 +2003-01-21,-3151.4900000000016 +2003-01-22,-3111.4900000000016 +2003-01-23,-3116.4900000000016 +2003-01-24,-3156.4900000000016 +2003-01-27,-3202.4900000000016 +2003-01-28,-3198.4900000000016 +2003-01-29,-3168.4900000000016 +2003-01-30,-3118.4900000000016 +2003-01-31,-3118.4900000000016 +2003-02-03,-3121.4900000000016 +2003-02-04,-3211.4900000000016 +2003-02-05,-3271.4900000000016 +2003-02-06,-3291.4900000000016 +2003-02-07,-3256.4900000000016 +2003-02-10,-3221.9900000000016 +2003-02-11,-3192.4900000000016 +2003-02-12,-3133.4900000000016 +2003-02-13,-3128.9900000000016 +2003-02-14,-3026.4900000000016 +2003-02-17,-2983.4900000000016 +2003-02-18,-3044.4900000000016 +2003-02-19,-3054.4900000000016 +2003-02-20,-2994.4900000000016 +2003-02-21,-2929.4900000000016 +2003-02-24,-2864.9900000000016 +2003-02-25,-2932.4900000000016 +2003-02-26,-2866.9900000000016 +2003-02-27,-2937.4900000000016 +2003-02-28,-3078.9900000000016 +2003-03-03,-3031.9900000000016 +2003-03-04,-3001.9900000000016 +2003-03-05,-2957.9900000000016 +2003-03-06,-2970.9900000000016 +2003-03-07,-3071.9900000000016 +2003-03-10,-3177.9900000000016 +2003-03-11,-3133.9900000000016 +2003-03-12,-3158.9900000000016 +2003-03-13,-3143.9900000000016 +2003-03-14,-3134.4900000000016 +2003-03-17,-3105.9900000000016 +2003-03-18,-3065.9900000000016 +2003-03-19,-3030.9900000000016 +2003-03-20,-3028.9900000000016 +2003-03-21,-3008.9900000000016 +2003-03-24,-3010.9900000000016 +2003-03-25,-2995.9900000000016 +2003-03-26,-2996.9900000000016 +2003-03-27,-3156.9900000000016 +2003-03-28,-3163.4900000000016 +2003-03-31,-3148.4900000000016 +2003-04-01,-3041.4900000000016 +2003-04-02,-3101.4900000000016 +2003-04-03,-3191.4900000000016 +2003-04-04,-3093.4900000000016 +2003-04-07,-3083.4900000000016 +2003-04-08,-3168.9900000000016 +2003-04-09,-3124.4900000000016 +2003-04-10,-3214.4900000000016 +2003-04-11,-3094.9900000000016 +2003-04-14,-3149.4900000000016 +2003-04-15,-3110.4900000000016 +2003-04-16,-3105.9900000000016 +2003-04-17,-3080.4900000000016 +2003-04-22,-3096.9900000000016 +2003-04-23,-3117.4900000000016 +2003-04-24,-3127.4900000000016 +2003-04-25,-3127.9900000000016 +2003-04-28,-3092.9900000000016 +2003-04-29,-3027.4900000000016 +2003-04-30,-3027.4900000000016 +2003-05-01,-3014.4900000000016 +2003-05-02,-2950.4900000000016 +2003-05-06,-2977.4900000000016 +2003-05-07,-2962.4900000000016 +2003-05-08,-2946.4900000000016 +2003-05-09,-2972.4900000000016 +2003-05-12,-2967.4900000000016 +2003-05-13,-2932.4900000000016 +2003-05-14,-2967.4900000000016 +2003-05-15,-2902.7400000000016 +2003-05-16,-2922.9900000000016 +2003-05-19,-2918.9900000000016 +2003-05-20,-2968.9900000000016 +2003-05-21,-2885.2400000000016 +2003-05-22,-2944.4900000000016 +2003-05-23,-2960.4900000000016 +2003-05-27,-2921.4900000000016 +2003-05-28,-2961.4900000000016 +2003-05-29,-2916.9900000000016 +2003-05-30,-2851.9900000000016 +2003-06-02,-2883.9900000000016 +2003-06-03,-2879.4900000000016 +2003-06-04,-2954.9900000000016 +2003-06-05,-2995.2400000000016 +2003-06-06,-2985.4900000000016 +2003-06-09,-2990.9900000000016 +2003-06-10,-2990.9900000000016 +2003-06-11,-2995.9900000000016 +2003-06-12,-2996.2400000000016 +2003-06-13,-2996.4900000000016 +2003-06-16,-3051.9900000000016 +2003-06-17,-3047.4900000000016 +2003-06-18,-3012.4900000000016 +2003-06-19,-2987.4900000000016 +2003-06-20,-2972.4900000000016 +2003-06-23,-3003.4900000000016 +2003-06-24,-3135.9900000000016 +2003-06-25,-3100.9900000000016 +2003-06-26,-3071.4900000000016 +2003-06-27,-3016.4900000000016 +2003-06-30,-3060.9900000000016 +2003-07-01,-3122.4900000000016 +2003-07-02,-3032.9900000000016 +2003-07-03,-3012.9900000000016 +2003-07-04,-3007.4900000000016 +2003-07-07,-2937.9900000000016 +2003-07-08,-2962.9900000000016 +2003-07-09,-2932.9900000000016 +2003-07-10,-2940.9900000000016 +2003-07-11,-2913.9900000000016 +2003-07-14,-2892.9900000000016 +2003-07-15,-2976.9900000000016 +2003-07-16,-2981.9900000000016 +2003-07-17,-3032.4900000000016 +2003-07-18,-3007.4900000000016 +2003-07-21,-2998.4900000000016 +2003-07-22,-3003.4900000000016 +2003-07-23,-2953.4900000000016 +2003-07-24,-2878.7400000000016 +2003-07-25,-2903.9900000000016 +2003-07-28,-2894.4900000000016 +2003-07-29,-2884.9900000000016 +2003-07-30,-2901.2400000000016 +2003-07-31,-2901.9900000000016 +2003-08-01,-2920.9900000000016 +2003-08-04,-2956.9900000000016 +2003-08-05,-2911.9900000000016 +2003-08-06,-2901.9900000000016 +2003-08-07,-2846.9900000000016 +2003-08-08,-2992.9900000000016 +2003-08-11,-2957.9900000000016 +2003-08-12,-2947.9900000000016 +2003-08-13,-2917.9900000000016 +2003-08-14,-2908.9900000000016 +2003-08-15,-2944.4900000000016 +2003-08-18,-2899.9900000000016 +2003-08-19,-2874.9900000000016 +2003-08-20,-2854.9900000000016 +2003-08-21,-2824.9900000000016 +2003-08-22,-2834.9900000000016 +2003-08-26,-2845.4900000000016 +2003-08-27,-2880.4900000000016 +2003-08-28,-2875.4900000000016 +2003-08-29,-2834.9900000000016 +2003-09-01,-2823.9900000000016 +2003-09-02,-2794.9900000000016 +2003-09-03,-2794.9900000000016 +2003-09-04,-2859.9900000000016 +2003-09-05,-2825.4900000000016 +2003-09-08,-2846.9900000000016 +2003-09-09,-2886.9900000000016 +2003-09-10,-2892.4900000000016 +2003-09-11,-2818.4900000000016 +2003-09-12,-2858.9900000000016 +2003-09-15,-2844.4900000000016 +2003-09-16,-2839.9900000000016 +2003-09-17,-2819.9900000000016 +2003-09-18,-2820.9900000000016 +2003-09-19,-2796.4900000000016 +2003-09-22,-2796.9900000000016 +2003-09-23,-2772.4900000000016 +2003-09-24,-2692.9900000000016 +2003-09-25,-2692.9900000000016 +2003-09-26,-2709.9900000000016 +2003-09-29,-2680.4900000000016 +2003-09-30,-2700.4900000000016 +2003-10-01,-2690.9900000000016 +2003-10-02,-2665.9900000000016 +2003-10-03,-2614.9900000000016 +2003-10-06,-2600.4900000000016 +2003-10-07,-2564.9900000000016 +2003-10-08,-2554.9900000000016 +2003-10-09,-2535.4900000000016 +2003-10-10,-2485.4900000000016 +2003-10-13,-2428.9900000000016 +2003-10-14,-2473.9900000000016 +2003-10-15,-2393.9900000000016 +2003-10-16,-2338.9900000000016 +2003-10-17,-2424.9900000000016 +2003-10-20,-2400.9900000000016 +2003-10-21,-2427.9900000000016 +2003-10-22,-2389.9900000000016 +2003-10-23,-2505.9900000000016 +2003-10-24,-2551.9900000000016 +2003-10-27,-2438.9900000000016 +2003-10-28,-2502.9900000000016 +2003-10-29,-2428.4900000000016 +2003-10-30,-2393.4900000000016 +2003-10-31,-2360.9900000000016 +2003-11-03,-2530.9900000000016 +2003-11-04,-2450.9900000000016 +2003-11-05,-2490.9900000000016 +2003-11-06,-2473.9900000000016 +2003-11-07,-2445.9900000000016 +2003-11-10,-2440.9900000000016 +2003-11-11,-2400.9900000000016 +2003-11-12,-2390.9900000000016 +2003-11-13,-2357.9900000000016 +2003-11-14,-2327.9900000000016 +2003-11-17,-2395.9900000000016 +2003-11-18,-2310.9900000000016 +2003-11-19,-2330.9900000000016 +2003-11-20,-2350.9900000000016 +2003-11-21,-2300.9900000000016 +2003-11-24,-2165.9900000000016 +2003-11-25,-2211.9900000000016 +2003-11-26,-2192.9900000000016 +2003-11-27,-2162.9900000000016 +2003-11-28,-2081.9900000000016 +2003-12-01,-2055.9900000000016 +2003-12-02,-2028.9900000000016 +2003-12-03,-1973.9900000000016 +2003-12-04,-1958.9900000000016 +2003-12-05,-1823.9900000000016 +2003-12-08,-1898.9900000000016 +2003-12-09,-1843.9900000000016 +2003-12-10,-1820.9900000000016 +2003-12-11,-1853.9900000000016 +2003-12-12,-1745.9900000000016 +2003-12-15,-1708.9900000000016 +2003-12-16,-1686.9900000000016 +2003-12-17,-1546.9900000000016 +2003-12-18,-1363.9900000000016 +2003-12-19,-1498.9900000000016 +2003-12-22,-1493.9900000000016 +2003-12-23,-1373.9900000000016 +2003-12-24,-1302.9900000000016 +2003-12-29,-1191.9900000000016 +2003-12-30,-1119.9900000000016 +2003-12-31,-1123.9900000000016 +2004-01-02,-1086.9900000000016 +2004-01-05,-1106.9900000000016 +2004-01-06,-1406.9900000000016 +2004-01-07,-1295.9900000000016 +2004-01-08,-1195.9900000000016 +2004-01-09,-1081.9900000000016 +2004-01-12,-1194.9900000000016 +2004-01-13,-1193.9900000000016 +2004-01-14,-1141.9900000000016 +2004-01-15,-1321.9900000000016 +2004-01-16,-1301.9900000000016 +2004-01-19,-1283.9900000000016 +2004-01-20,-1233.9900000000016 +2004-01-21,-1232.9900000000016 +2004-01-22,-1330.9900000000016 +2004-01-23,-1434.9900000000016 +2004-01-26,-1368.9900000000016 +2004-01-27,-1377.9900000000016 +2004-01-28,-1251.9900000000016 +2004-01-29,-1226.9900000000016 +2004-01-30,-1166.7400000000016 +2004-02-02,-1296.4900000000016 +2004-02-03,-1205.9900000000016 +2004-02-04,-1195.9900000000016 +2004-02-05,-1191.9900000000016 +2004-02-06,-1185.9900000000016 +2004-02-09,-1092.9900000000016 +2004-02-10,-1123.9900000000016 +2004-02-11,-1139.9900000000016 +2004-02-12,-1014.4900000000016 +2004-02-13,-944.4900000000016 +2004-02-16,-965.9900000000016 +2004-02-17,-875.9900000000016 +2004-02-18,-1050.9900000000016 +2004-02-19,-981.9900000000016 +2004-02-20,-916.9900000000016 +2004-02-23,-808.9900000000016 +2004-02-24,-798.9900000000016 +2004-02-25,-736.9900000000016 +2004-02-26,-793.9900000000016 +2004-02-27,-658.9900000000016 +2004-03-01,-633.9900000000016 +2004-03-02,-613.9900000000016 +2004-03-03,-695.9900000000016 +2004-03-04,-685.9900000000016 +2004-03-05,-720.9900000000016 +2004-03-08,-668.4900000000016 +2004-03-09,-624.9900000000016 +2004-03-10,-545.9900000000016 +2004-03-11,-450.9900000000016 +2004-03-12,-398.9900000000016 +2004-03-15,-366.9900000000016 +2004-03-16,-203.9900000000016 +2004-03-17,9.0099999999984 +2004-03-18,226.0099999999984 +2004-03-19,313.0099999999984 +2004-03-22,319.0099999999984 +2004-03-23,327.0099999999984 +2004-03-24,774.0099999999984 +2004-03-25,524.0099999999984 +2004-03-26,504.0099999999984 +2004-03-29,674.0099999999984 +2004-03-30,754.0099999999984 +2004-03-31,914.0099999999984 +2004-04-01,1444.0099999999984 +2004-04-02,1469.0099999999984 +2004-04-05,1174.0099999999984 +2004-04-06,1484.0099999999984 +2004-04-07,1134.0099999999984 +2004-04-08,744.0099999999984 +2004-04-13,999.0099999999984 +2004-04-14,1349.0099999999984 +2004-04-15,1004.0099999999984 +2004-04-16,999.0099999999984 +2004-04-19,1079.0099999999984 +2004-04-20,1114.0099999999984 +2004-04-21,754.0099999999984 +2004-04-22,1034.0099999999984 +2004-04-23,1179.0099999999984 +2004-04-26,1299.0099999999984 +2004-04-27,1269.0099999999984 +2004-04-28,1019.0099999999984 +2004-04-29,1174.0099999999984 +2004-04-30,1299.0099999999984 +2004-05-04,1344.0099999999984 +2004-05-05,1389.0099999999984 +2004-05-06,1499.0099999999984 +2004-05-07,1374.0099999999984 +2004-05-10,1199.0099999999984 +2004-05-11,1439.0099999999984 +2004-05-12,1444.0099999999984 +2004-05-13,1424.0099999999984 +2004-05-14,1554.0099999999984 +2004-05-17,1524.0099999999984 +2004-05-18,1514.0099999999984 +2004-05-19,1659.0099999999984 +2004-05-20,1739.0099999999984 +2004-05-21,1774.0099999999984 +2004-05-24,1894.0099999999984 +2004-05-25,2119.0099999999984 +2004-05-26,2214.0099999999984 +2004-05-27,2224.0099999999984 +2004-05-28,1754.0099999999984 +2004-06-01,2059.0099999999984 +2004-06-02,1934.0099999999984 +2004-06-03,1984.0099999999984 +2004-06-04,1829.0099999999984 +2004-06-07,2049.0099999999984 +2004-06-08,2104.0099999999984 +2004-06-09,1984.0099999999984 +2004-06-10,1754.0099999999984 +2004-06-11,1309.0099999999984 +2004-06-14,1514.0099999999984 +2004-06-15,1554.0099999999984 +2004-06-16,1372.0099999999984 +2004-06-17,1579.0099999999984 +2004-06-18,1719.0099999999984 +2004-06-21,1379.0099999999984 +2004-06-22,1254.0099999999984 +2004-06-23,1364.0099999999984 +2004-06-24,1379.0099999999984 +2004-06-25,1384.0099999999984 +2004-06-28,1489.0099999999984 +2004-06-29,1354.0099999999984 +2004-06-30,1564.0099999999984 +2004-07-01,1584.0099999999984 +2004-07-02,1664.0099999999984 +2004-07-05,1694.0099999999984 +2004-07-06,1689.0099999999984 +2004-07-07,1664.0099999999984 +2004-07-08,1254.0099999999984 +2004-07-09,1674.0099999999984 +2004-07-12,1684.0099999999984 +2004-07-13,1709.0099999999984 +2004-07-14,1729.0099999999984 +2004-07-15,1779.0099999999984 +2004-07-16,1759.0099999999984 +2004-07-19,1624.0099999999984 +2004-07-20,1739.0099999999984 +2004-07-21,1634.0099999999984 +2004-07-22,1679.0099999999984 +2004-07-23,1534.0099999999984 +2004-07-26,1580.0099999999984 +2004-07-27,1659.0099999999984 +2004-07-28,1611.0099999999984 +2004-07-29,1699.0099999999984 +2004-07-30,1679.0099999999984 +2004-08-02,1589.0099999999984 +2004-08-03,1530.0099999999984 +2004-08-04,1545.0099999999984 +2004-08-05,1469.0099999999984 +2004-08-06,1624.0099999999984 +2004-08-09,1584.0099999999984 +2004-08-10,1609.0099999999984 +2004-08-11,1624.0099999999984 +2004-08-12,1644.0099999999984 +2004-08-13,1699.0099999999984 +2004-08-16,2034.0099999999984 +2004-08-17,1879.0099999999984 +2004-08-18,1949.0099999999984 +2004-08-19,1894.0099999999984 +2004-08-20,2019.0099999999984 +2004-08-23,1814.0099999999984 +2004-08-24,1829.0099999999984 +2004-08-25,1794.0099999999984 +2004-08-26,1619.0099999999984 +2004-08-27,1704.0099999999984 +2004-08-31,1782.0099999999984 +2004-09-01,2007.0099999999984 +2004-09-02,1755.0099999999984 +2004-09-03,1680.0099999999984 +2004-09-06,1505.0099999999984 +2004-09-07,1705.0099999999984 +2004-09-08,1582.0099999999984 +2004-09-09,1760.0099999999984 +2004-09-10,1835.0099999999984 +2004-09-13,1890.0099999999984 +2004-09-14,1850.0099999999984 +2004-09-15,1750.0099999999984 +2004-09-16,1835.0099999999984 +2004-09-17,1935.0099999999984 +2004-09-20,1908.0099999999984 +2004-09-21,1837.0099999999984 +2004-09-22,1889.0099999999984 +2004-09-23,1865.0099999999984 +2004-09-24,1865.0099999999984 +2004-09-27,1863.0099999999984 +2004-09-28,1864.0099999999984 +2004-09-29,1862.5099999999984 +2004-09-30,2027.0099999999984 +2004-10-01,2035.0099999999984 +2004-10-04,1935.0099999999984 +2004-10-05,1925.0099999999984 +2004-10-06,1930.0099999999984 +2004-10-07,2005.0099999999984 +2004-10-08,2080.0099999999984 +2004-10-11,2125.0099999999984 +2004-10-12,2060.0099999999984 +2004-10-13,1475.0099999999984 +2004-10-14,1800.0099999999984 +2004-10-15,1760.0099999999984 +2004-10-18,1715.0099999999984 +2004-10-19,1715.0099999999984 +2004-10-20,1815.0099999999984 +2004-10-21,1665.0099999999984 +2004-10-22,1740.0099999999984 +2004-10-25,1765.0099999999984 +2004-10-26,1905.0099999999984 +2004-10-27,1960.0099999999984 +2004-10-28,1940.0099999999984 +2004-10-29,1910.0099999999984 +2004-11-01,2050.0099999999984 +2004-11-02,1945.0099999999984 +2004-11-03,1955.0099999999984 +2004-11-04,1895.0099999999984 +2004-11-05,2070.0099999999984 +2004-11-08,2000.0099999999984 +2004-11-09,1970.0099999999984 +2004-11-10,1990.0099999999984 +2004-11-11,2050.0099999999984 +2004-11-12,2015.0099999999984 +2004-11-15,2035.0099999999984 +2004-11-16,1895.0099999999984 +2004-11-17,1925.0099999999984 +2004-11-18,2002.0099999999984 +2004-11-19,1960.0099999999984 +2004-11-22,1940.0099999999984 +2004-11-23,1820.0099999999984 +2004-11-24,1712.5099999999984 +2004-11-25,1800.0099999999984 +2004-11-26,1708.5099999999984 +2004-11-29,1709.0099999999984 +2004-11-30,1631.0099999999984 +2004-12-01,1700.0099999999984 +2004-12-02,1675.0099999999984 +2004-12-03,1720.0099999999984 +2004-12-06,1670.0099999999984 +2004-12-07,1610.0099999999984 +2004-12-08,1588.0099999999984 +2004-12-09,1508.0099999999984 +2004-12-10,1603.0099999999984 +2004-12-13,1742.0099999999984 +2004-12-14,1672.0099999999984 +2004-12-15,1692.0099999999984 +2004-12-16,1690.0099999999984 +2004-12-17,1650.0099999999984 +2004-12-20,1643.0099999999984 +2004-12-21,1643.0099999999984 +2004-12-22,1295.0099999999984 +2004-12-23,530.0099999999984 +2004-12-24,680.0099999999984 +2004-12-29,580.0099999999984 +2004-12-30,630.0099999999984 +2004-12-31,645.0099999999984 +2005-01-04,455.0099999999984 +2005-01-05,105.0099999999984 +2005-01-06,380.0099999999984 +2005-01-07,630.0099999999984 +2005-01-10,696.0099999999984 +2005-01-11,734.0099999999984 +2005-01-12,648.0099999999984 +2005-01-13,371.5099999999984 +2005-01-14,393.0099999999984 +2005-01-17,338.0099999999984 +2005-01-18,368.0099999999984 +2005-01-19,518.0099999999984 +2005-01-20,693.0099999999984 +2005-01-21,668.0099999999984 +2005-01-24,708.0099999999984 +2005-01-25,645.0099999999984 +2005-01-26,893.0099999999984 +2005-01-27,963.0099999999984 +2005-01-28,978.0099999999984 +2005-01-31,958.0099999999984 +2005-02-01,973.0099999999984 +2005-02-02,958.0099999999984 +2005-02-03,928.0099999999984 +2005-02-04,768.0099999999984 +2005-02-07,816.0099999999984 +2005-02-08,868.0099999999984 +2005-02-09,793.0099999999984 +2005-02-10,913.0099999999984 +2005-02-11,868.0099999999984 +2005-02-14,898.0099999999984 +2005-02-15,895.0099999999984 +2005-02-16,770.0099999999984 +2005-02-17,905.0099999999984 +2005-02-18,1246.0099999999984 +2005-02-21,1298.0099999999984 +2005-02-22,1219.0099999999984 +2005-02-23,1120.0099999999984 +2005-02-24,1204.0099999999984 +2005-02-25,1328.0099999999984 +2005-02-28,1344.0099999999984 +2005-03-01,1346.0099999999984 +2005-03-02,1326.0099999999984 +2005-03-03,1393.0099999999984 +2005-03-04,1428.0099999999984 +2005-03-07,1420.0099999999984 +2005-03-08,1405.0099999999984 +2005-03-09,1455.0099999999984 +2005-03-10,1498.0099999999984 +2005-03-11,1543.0099999999984 +2005-03-14,1488.0099999999984 +2005-03-15,1558.0099999999984 +2005-03-16,1516.0099999999984 +2005-03-17,1453.0099999999984 +2005-03-18,1458.0099999999984 +2005-03-21,1341.0099999999984 +2005-03-22,1335.0099999999984 +2005-03-23,1153.0099999999984 +2005-03-24,1155.0099999999984 +2005-03-29,1028.0099999999984 +2005-03-30,908.0099999999984 +2005-03-31,1123.0099999999984 +2005-04-01,1023.0099999999984 +2005-04-04,1123.0099999999984 +2005-04-05,1048.0099999999984 +2005-04-06,1053.0099999999984 +2005-04-07,1118.0099999999984 +2005-04-08,1173.0099999999984 +2005-04-11,1198.0099999999984 +2005-04-12,1178.0099999999984 +2005-04-13,1048.0099999999984 +2005-04-14,1004.0099999999984 +2005-04-15,1156.5099999999984 +2005-04-18,1083.0099999999984 +2005-04-19,1110.0099999999984 +2005-04-20,1199.0099999999984 +2005-04-21,1143.0099999999984 +2005-04-22,1168.0099999999984 +2005-04-25,1073.0099999999984 +2005-04-26,1115.0099999999984 +2005-04-27,996.0099999999984 +2005-04-28,998.0099999999984 +2005-04-29,1048.0099999999984 +2005-05-03,1026.0099999999984 +2005-05-04,1003.0099999999984 +2005-05-05,1031.0099999999984 +2005-05-06,1033.0099999999984 +2005-05-09,1085.0099999999984 +2005-05-10,1173.0099999999984 +2005-05-11,1018.0099999999984 +2005-05-12,1148.0099999999984 +2005-05-13,1068.0099999999984 +2005-05-16,1043.0099999999984 +2005-05-17,1093.0099999999984 +2005-05-18,1108.0099999999984 +2005-05-19,1073.0099999999984 +2005-05-20,1033.0099999999984 +2005-05-23,1033.0099999999984 +2005-05-24,1053.0099999999984 +2005-05-25,1058.0099999999984 +2005-05-26,1053.0099999999984 +2005-05-27,1043.0099999999984 +2005-05-31,925.0099999999984 +2005-06-01,718.0099999999984 +2005-06-02,748.0099999999984 +2005-06-03,758.0099999999984 +2005-06-06,808.0099999999984 +2005-06-07,743.0099999999984 +2005-06-08,558.0099999999984 +2005-06-09,573.0099999999984 +2005-06-10,613.0099999999984 +2005-06-13,653.0099999999984 +2005-06-14,628.0099999999984 +2005-06-15,618.0099999999984 +2005-06-16,618.0099999999984 +2005-06-17,643.0099999999984 +2005-06-20,548.0099999999984 +2005-06-21,523.0099999999984 +2005-06-22,223.0099999999984 +2005-06-23,303.0099999999984 +2005-06-24,608.0099999999984 +2005-06-27,363.0099999999984 +2005-06-28,388.0099999999984 +2005-06-29,468.0099999999984 +2005-06-30,338.0099999999984 +2005-07-01,213.0099999999984 +2005-07-04,278.0099999999984 +2005-07-05,143.0099999999984 +2005-07-06,213.0099999999984 +2005-07-07,164.0099999999984 +2005-07-08,147.0099999999984 +2005-07-11,153.0099999999984 +2005-07-12,98.0099999999984 +2005-07-13,-71.9900000000016 +2005-07-14,343.0099999999984 +2005-07-15,503.0099999999984 +2005-07-18,303.0099999999984 +2005-07-19,268.0099999999984 +2005-07-20,313.0099999999984 +2005-07-21,138.0099999999984 +2005-07-22,133.0099999999984 +2005-07-25,108.0099999999984 +2005-07-26,98.0099999999984 +2005-07-27,63.0099999999984 +2005-07-28,38.0099999999984 +2005-07-29,268.0099999999984 +2005-08-01,338.0099999999984 +2005-08-02,513.0099999999984 +2005-08-03,438.0099999999984 +2005-08-04,338.0099999999984 +2005-08-05,263.0099999999984 +2005-08-08,173.0099999999984 +2005-08-09,10.0099999999984 +2005-08-10,260.0099999999984 +2005-08-11,363.0099999999984 +2005-08-12,408.0099999999984 +2005-08-15,233.0099999999984 +2005-08-16,153.0099999999984 +2005-08-17,-96.9900000000016 +2005-08-18,253.0099999999984 +2005-08-19,233.0099999999984 +2005-08-22,363.0099999999984 +2005-08-23,263.0099999999984 +2005-08-24,363.0099999999984 +2005-08-25,248.0099999999984 +2005-08-26,213.0099999999984 +2005-08-30,153.0099999999984 +2005-08-31,98.0099999999984 +2005-09-01,153.0099999999984 +2005-09-02,163.0099999999984 +2005-09-05,188.0099999999984 +2005-09-06,63.0099999999984 +2005-09-07,88.0099999999984 +2005-09-08,-11.9900000000016 +2005-09-09,53.0099999999984 +2005-09-12,-21.9900000000016 +2005-09-13,-166.9900000000016 +2005-09-14,-156.9900000000016 +2005-09-15,-346.9900000000016 +2005-09-16,-506.9900000000016 +2005-09-19,-381.9900000000016 +2005-09-20,-311.9900000000016 +2005-09-21,-271.9900000000016 +2005-09-22,-116.9900000000016 +2005-09-23,43.0099999999984 +2005-09-26,-54.9900000000016 +2005-09-27,-251.9900000000016 +2005-09-28,-456.9900000000016 +2005-09-29,-231.9900000000016 +2005-09-30,-336.9900000000016 +2005-10-03,-241.9900000000016 +2005-10-04,-266.9900000000016 +2005-10-05,-316.9900000000016 +2005-10-06,-361.9900000000016 +2005-10-07,-291.9900000000016 +2005-10-10,-291.9900000000016 +2005-10-11,-243.9900000000016 +2005-10-12,-343.9900000000016 +2005-10-13,-434.9900000000016 +2005-10-14,-419.9900000000016 +2005-10-17,-321.9900000000016 +2005-10-18,-469.9900000000016 +2005-10-19,-501.9900000000016 +2005-10-20,-501.9900000000016 +2005-10-21,-626.9900000000016 +2005-10-24,-651.9900000000016 +2005-10-25,-701.9900000000016 +2005-10-26,-755.9900000000016 +2005-10-27,-626.9900000000016 +2005-10-28,-586.9900000000016 +2005-10-31,-636.9900000000016 +2005-11-01,-658.9900000000016 +2005-11-02,-608.9900000000016 +2005-11-03,-558.9900000000016 +2005-11-04,-536.9900000000016 +2005-11-07,-511.9900000000016 +2005-11-08,-611.9900000000016 +2005-11-09,-636.9900000000016 +2005-11-10,-636.9900000000016 +2005-11-11,-681.9900000000016 +2005-11-14,-711.9900000000016 +2005-11-15,-668.9900000000016 +2005-11-16,-686.9900000000016 +2005-11-17,-811.9900000000016 +2005-11-18,-917.2400000000016 +2005-11-21,-840.9900000000016 +2005-11-22,-865.9900000000016 +2005-11-23,-910.9900000000016 +2005-11-24,-765.9900000000016 +2005-11-25,-845.9900000000016 +2005-11-28,-811.9900000000016 +2005-11-29,-786.9900000000016 +2005-11-30,-764.9900000000016 +2005-12-01,-426.9900000000016 +2005-12-02,-291.9900000000016 +2005-12-05,-96.9900000000016 +2005-12-06,-266.9900000000016 +2005-12-07,-236.9900000000016 +2005-12-08,-106.9900000000016 +2005-12-09,-126.9900000000016 +2005-12-12,-11.9900000000016 +2005-12-13,28.0099999999984 +2005-12-14,-66.9900000000016 +2005-12-15,-49.9900000000016 +2005-12-16,-84.9900000000016 +2005-12-19,-91.9900000000016 +2005-12-20,-346.9900000000016 +2005-12-21,-296.9900000000016 +2005-12-22,-316.9900000000016 +2005-12-23,-341.9900000000016 +2005-12-28,-221.9900000000016 +2005-12-29,-226.9900000000016 +2005-12-30,-426.9900000000016 +2006-01-03,-271.9900000000016 +2006-01-04,-221.9900000000016 +2006-01-05,-286.9900000000016 +2006-01-06,-302.9900000000016 +2006-01-09,-251.9900000000016 +2006-01-10,-301.9900000000016 +2006-01-11,-246.9900000000016 +2006-01-12,-201.9900000000016 +2006-01-13,223.0099999999984 +2006-01-16,322.0099999999984 +2006-01-17,293.0099999999984 +2006-01-18,263.0099999999984 +2006-01-19,218.0099999999984 +2006-01-20,194.0099999999984 +2006-01-23,493.0099999999984 +2006-01-24,428.0099999999984 +2006-01-25,473.0099999999984 +2006-01-26,273.0099999999984 +2006-01-27,721.0099999999984 +2006-01-30,678.0099999999984 +2006-01-31,928.0099999999984 +2006-02-01,948.0099999999984 +2006-02-02,973.0099999999984 +2006-02-03,823.0099999999984 +2006-02-06,867.0099999999984 +2006-02-07,671.0099999999984 +2006-02-08,646.0099999999984 +2006-02-09,971.0099999999984 +2006-02-10,896.0099999999984 +2006-02-13,846.0099999999984 +2006-02-14,821.0099999999984 +2006-02-15,896.0099999999984 +2006-02-16,646.0099999999984 +2006-02-17,743.0099999999984 +2006-02-20,1093.0099999999984 +2006-02-21,1018.0099999999984 +2006-02-22,928.0099999999984 +2006-02-23,978.0099999999984 +2006-02-24,973.0099999999984 +2006-02-27,868.0099999999984 +2006-02-28,838.0099999999984 +2006-03-01,875.0099999999984 +2006-03-02,999.0099999999984 +2006-03-03,1025.0099999999984 +2006-03-06,1025.0099999999984 +2006-03-07,871.0099999999984 +2006-03-08,743.0099999999984 +2006-03-09,843.0099999999984 +2006-03-10,940.0099999999984 +2006-03-13,968.0099999999984 +2006-03-14,968.0099999999984 +2006-03-15,938.0099999999984 +2006-03-16,958.0099999999984 +2006-03-17,1033.0099999999984 +2006-03-20,1008.0099999999984 +2006-03-21,1008.0099999999984 +2006-03-22,975.0099999999984 +2006-03-23,1285.0099999999984 +2006-03-24,1278.0099999999984 +2006-03-27,1352.0099999999984 +2006-03-28,1295.0099999999984 +2006-03-29,1295.0099999999984 +2006-03-30,1323.0099999999984 +2006-03-31,1193.0099999999984 +2006-04-03,1420.0099999999984 +2006-04-04,1347.0099999999984 +2006-04-05,1422.0099999999984 +2006-04-06,1522.0099999999984 +2006-04-07,1474.0099999999984 +2006-04-10,1667.0099999999984 +2006-04-11,1797.0099999999984 +2006-04-12,1842.0099999999984 +2006-04-13,1967.0099999999984 +2006-04-18,2212.0099999999984 +2006-04-19,2227.0099999999984 +2006-04-20,2025.0099999999984 +2006-04-21,2175.0099999999984 +2006-04-24,2372.0099999999984 +2006-04-25,2472.0099999999984 +2006-04-26,2451.0099999999984 +2006-04-27,2261.0099999999984 +2006-04-28,2480.0099999999984 +2006-05-02,2477.0099999999984 +2006-05-03,2277.0099999999984 +2006-05-04,2402.0099999999984 +2006-05-05,2377.0099999999984 +2006-05-08,2327.0099999999984 +2006-05-09,2452.0099999999984 +2006-05-10,2502.0099999999984 +2006-05-11,2577.0099999999984 +2006-05-12,2527.0099999999984 +2006-05-15,2032.0099999999984 +2006-05-16,2017.0099999999984 +2006-05-17,2017.0099999999984 +2006-05-18,1812.0099999999984 +2006-05-19,1120.0099999999984 +2006-05-22,1118.0099999999984 +2006-05-23,1567.0099999999984 +2006-05-24,1112.0099999999984 +2006-05-25,1012.0099999999984 +2006-05-26,1312.0099999999984 +2006-05-30,1111.0099999999984 +2006-05-31,1290.0099999999984 +2006-06-01,1187.0099999999984 +2006-06-02,1182.0099999999984 +2006-06-05,1257.0099999999984 +2006-06-06,1102.0099999999984 +2006-06-07,902.0099999999984 +2006-06-08,902.0099999999984 +2006-06-09,977.0099999999984 +2006-06-12,902.0099999999984 +2006-06-13,702.0099999999984 +2006-06-14,777.0099999999984 +2006-06-15,947.0099999999984 +2006-06-16,797.0099999999984 +2006-06-19,797.0099999999984 +2006-06-20,727.0099999999984 +2006-06-21,887.0099999999984 +2006-06-22,890.0099999999984 +2006-06-23,815.0099999999984 +2006-06-26,887.0099999999984 +2006-06-27,887.0099999999984 +2006-06-28,911.5099999999984 +2006-06-29,942.0099999999984 +2006-06-30,1087.0099999999984 +2006-07-03,1184.0099999999984 +2006-07-04,1308.0099999999984 +2006-07-05,1336.0099999999984 +2006-07-06,1564.0099999999984 +2006-07-07,1664.0099999999984 +2006-07-10,1714.0099999999984 +2006-07-11,1889.0099999999984 +2006-07-12,1838.0099999999984 +2006-07-13,1663.0099999999984 +2006-07-14,1763.0099999999984 +2006-07-17,1333.0099999999984 +2006-07-18,1089.0099999999984 +2006-07-19,1254.0099999999984 +2006-07-20,1103.5099999999984 +2006-07-21,876.0099999999984 +2006-07-24,949.0099999999984 +2006-07-25,1274.0099999999984 +2006-07-26,1323.0099999999984 +2006-07-27,1323.0099999999984 +2006-07-28,1323.0099999999984 +2006-07-31,1359.0099999999984 +2006-08-01,1339.0099999999984 +2006-08-02,1314.0099999999984 +2006-08-03,1164.0099999999984 +2006-08-04,1289.0099999999984 +2006-08-07,1413.0099999999984 +2006-08-08,1389.0099999999984 +2006-08-09,1404.0099999999984 +2006-08-10,1324.0099999999984 +2006-08-11,1319.0099999999984 +2006-08-14,1314.0099999999984 +2006-08-15,1384.0099999999984 +2006-08-16,1424.0099999999984 +2006-08-17,1279.0099999999984 +2006-08-18,1420.0099999999984 +2006-08-21,1469.0099999999984 +2006-08-22,1469.0099999999984 +2006-08-23,1469.0099999999984 +2006-08-24,1514.0099999999984 +2006-08-25,1514.0099999999984 +2006-08-29,1654.0099999999984 +2006-08-30,1797.0099999999984 +2006-08-31,1790.0099999999984 +2006-09-01,1922.0099999999984 +2006-09-04,2002.0099999999984 +2006-09-05,2032.0099999999984 +2006-09-06,2126.0099999999984 +2006-09-07,2197.0099999999984 +2006-09-08,2096.0099999999984 +2006-09-11,1982.0099999999984 +2006-09-12,1837.0099999999984 +2006-09-13,1835.0099999999984 +2006-09-14,1912.0099999999984 +2006-09-15,1712.0099999999984 +2006-09-18,1737.0099999999984 +2006-09-19,1957.0099999999984 +2006-09-20,1942.0099999999984 +2006-09-21,1912.0099999999984 +2006-09-22,1877.0099999999984 +2006-09-25,1923.0099999999984 +2006-09-26,1992.0099999999984 +2006-09-27,2047.0099999999984 +2006-09-28,2042.0099999999984 +2006-09-29,1779.0099999999984 +2006-10-02,1889.0099999999984 +2006-10-03,1842.0099999999984 +2006-10-04,1877.0099999999984 +2006-10-05,2027.0099999999984 +2006-10-06,2057.0099999999984 +2006-10-09,2077.0099999999984 +2006-10-10,1977.0099999999984 +2006-10-11,2057.0099999999984 +2006-10-12,2452.0099999999984 +2006-10-13,2787.0099999999984 +2006-10-16,4007.0099999999984 +2006-10-17,2982.0099999999984 +2006-10-18,2677.0099999999984 +2006-10-19,2947.0099999999984 +2006-10-20,3157.0099999999984 +2006-10-23,3394.0099999999984 +2006-10-24,3232.0099999999984 +2006-10-25,3222.0099999999984 +2006-10-26,3187.0099999999984 +2006-10-27,3367.0099999999984 +2006-10-30,3092.0099999999984 +2006-10-31,3257.0099999999984 +2006-11-01,3097.0099999999984 +2006-11-02,3109.0099999999984 +2006-11-03,3037.0099999999984 +2006-11-06,3112.0099999999984 +2006-11-07,3157.0099999999984 +2006-11-08,2812.0099999999984 +2006-11-09,3032.0099999999984 +2006-11-10,2812.0099999999984 +2006-11-13,2962.0099999999984 +2006-11-14,2887.0099999999984 +2006-11-15,2682.0099999999984 +2006-11-16,2817.0099999999984 +2006-11-17,2717.0099999999984 +2006-11-20,2867.0099999999984 +2006-11-21,2966.0099999999984 +2006-11-22,2947.0099999999984 +2006-11-23,3022.0099999999984 +2006-11-24,3077.0099999999984 +2006-11-27,3182.0099999999984 +2006-11-28,3287.0099999999984 +2006-11-29,3392.0099999999984 +2006-11-30,3502.0099999999984 +2006-12-01,3777.0099999999984 +2006-12-04,3747.0099999999984 +2006-12-05,3687.0099999999984 +2006-12-06,3817.0099999999984 +2006-12-07,3797.0099999999984 +2006-12-08,4182.009999999998 +2006-12-11,4187.009999999998 +2006-12-12,3902.0099999999984 +2006-12-13,4032.0099999999984 +2006-12-14,4134.009999999998 +2006-12-15,4117.009999999998 +2006-12-18,4217.009999999998 +2006-12-19,4237.009999999998 +2006-12-20,4087.0099999999984 +2006-12-21,4087.0099999999984 +2006-12-22,4202.009999999998 +2006-12-27,4612.009999999998 +2006-12-28,4687.009999999998 +2006-12-29,4602.009999999998 +2007-01-02,4542.009999999998 +2007-01-03,3987.0099999999984 +2007-01-04,3982.0099999999984 +2007-01-05,3687.0099999999984 +2007-01-08,3459.0099999999984 +2007-01-09,3182.0099999999984 +2007-01-10,3537.0099999999984 +2007-01-11,3777.0099999999984 +2007-01-12,3632.0099999999984 +2007-01-15,3642.0099999999984 +2007-01-16,3747.0099999999984 +2007-01-17,4102.009999999998 +2007-01-18,4507.009999999998 +2007-01-19,4512.009999999998 +2007-01-22,4917.009999999998 +2007-01-23,5287.009999999998 +2007-01-24,5362.009999999998 +2007-01-25,5412.009999999998 +2007-01-26,5312.009999999998 +2007-01-29,5362.009999999998 +2007-01-30,5167.009999999998 +2007-01-31,5112.009999999998 +2007-02-01,5017.009999999998 +2007-02-02,4817.009999999998 +2007-02-05,5027.009999999998 +2007-02-06,5057.009999999998 +2007-02-07,4987.009999999998 +2007-02-08,5287.009999999998 +2007-02-09,5472.009999999998 +2007-02-12,5622.009999999998 +2007-02-13,5742.009999999998 +2007-02-14,5847.009999999998 +2007-02-15,6247.009999999998 +2007-02-16,6287.009999999998 +2007-02-19,6357.009999999998 +2007-02-20,6657.009999999998 +2007-02-21,7017.009999999998 +2007-02-22,6817.009999999998 +2007-02-23,6642.009999999998 +2007-02-26,6642.009999999998 +2007-02-27,6707.009999999998 +2007-02-28,6283.009999999998 +2007-03-01,6487.009999999998 +2007-03-02,6332.009999999998 +2007-03-05,6237.009999999998 +2007-03-06,6437.009999999998 +2007-03-07,6737.009999999998 +2007-03-08,6892.009999999998 +2007-03-09,6797.009999999998 +2007-03-12,6852.009999999998 +2007-03-13,6757.009999999998 +2007-03-14,6662.009999999998 +2007-03-15,6942.009999999998 +2007-03-16,7017.009999999998 +2007-03-19,7142.009999999998 +2007-03-20,7153.009999999998 +2007-03-21,7032.009999999998 +2007-03-22,7211.009999999998 +2007-03-23,7487.009999999998 +2007-03-26,7697.009999999998 +2007-03-27,7737.009999999998 +2007-03-28,6942.009999999998 +2007-03-29,6392.009999999998 +2007-03-30,6537.009999999998 +2007-04-02,6887.009999999998 +2007-04-03,7192.009999999998 +2007-04-04,7427.009999999998 +2007-04-05,7152.009999999998 +2007-04-10,7302.009999999998 +2007-04-11,7297.009999999998 +2007-04-12,7397.009999999998 +2007-04-13,7497.009999999998 +2007-04-16,7682.009999999998 +2007-04-17,8167.009999999998 +2007-04-18,6852.009999999998 +2007-04-19,6597.009999999998 +2007-04-20,6828.009999999998 +2007-04-23,6905.009999999998 +2007-04-24,6807.009999999998 +2007-04-25,6657.009999999998 +2007-04-26,6167.009999999998 +2007-04-27,6447.009999999998 +2007-04-30,6962.009999999998 +2007-05-01,7197.009999999998 +2007-05-02,7352.009999999998 +2007-05-03,7622.009999999998 +2007-05-04,7597.009999999998 +2007-05-08,7477.009999999998 +2007-05-09,7462.009999999998 +2007-05-10,7012.009999999998 +2007-05-11,7257.009999999998 +2007-05-14,7217.009999999998 +2007-05-15,7337.009999999998 +2007-05-16,7167.009999999998 +2007-05-17,7067.009999999998 +2007-05-18,7212.009999999998 +2007-05-21,7332.009999999998 +2007-05-22,7172.009999999998 +2007-05-23,7047.009999999998 +2007-05-24,7072.009999999998 +2007-05-25,7122.009999999998 +2007-05-29,7102.009999999998 +2007-05-30,7217.009999999998 +2007-05-31,7287.009999999998 +2007-06-01,7092.009999999998 +2007-06-04,7197.009999999998 +2007-06-05,7172.009999999998 +2007-06-06,7102.009999999998 +2007-06-07,7082.009999999998 +2007-06-08,7107.009999999998 +2007-06-11,7182.009999999998 +2007-06-12,7192.009999999998 +2007-06-13,7217.009999999998 +2007-06-14,7250.009999999998 +2007-06-15,7417.009999999998 +2007-06-18,7437.009999999998 +2007-06-19,7357.009999999998 +2007-06-20,7262.009999999998 +2007-06-21,7167.009999999998 +2007-06-22,7035.009999999998 +2007-06-25,7285.009999999998 +2007-06-26,7137.009999999998 +2007-06-27,7167.009999999998 +2007-06-28,7112.009999999998 +2007-06-29,7122.009999999998 +2007-07-02,7122.009999999998 +2007-07-03,7047.009999999998 +2007-07-04,7347.009999999998 +2007-07-05,7297.009999999998 +2007-07-06,7397.009999999998 +2007-07-09,7372.009999999998 +2007-07-10,7372.009999999998 +2007-07-11,7382.009999999998 +2007-07-12,7327.009999999998 +2007-07-13,7422.009999999998 +2007-07-16,7372.009999999998 +2007-07-17,7502.009999999998 +2007-07-18,8137.009999999998 +2007-07-19,8567.009999999998 +2007-07-20,8652.009999999998 +2007-07-23,8527.009999999998 +2007-07-24,8552.009999999998 +2007-07-25,8457.009999999998 +2007-07-26,8712.009999999998 +2007-07-27,8587.009999999998 +2007-07-30,9357.009999999998 +2007-07-31,9407.009999999998 +2007-08-01,8952.009999999998 +2007-08-02,9197.009999999998 +2007-08-03,9302.009999999998 +2007-08-06,9377.009999999998 +2007-08-07,9952.009999999998 +2007-08-08,9907.009999999998 +2007-08-09,9867.009999999998 +2007-08-10,9017.009999999998 +2007-08-13,8507.009999999998 +2007-08-14,7457.009999999998 +2007-08-15,7017.009999999998 +2007-08-16,6692.009999999998 +2007-08-17,6697.009999999998 +2007-08-20,7552.009999999998 +2007-08-21,7272.009999999998 +2007-08-22,7622.009999999998 +2007-08-23,7792.009999999998 +2007-08-24,7722.009999999998 +2007-08-28,7947.009999999998 +2007-08-29,7972.009999999998 +2007-08-30,8567.009999999998 +2007-08-31,8592.009999999998 +2007-09-03,8462.009999999998 +2007-09-04,7842.009999999998 +2007-09-05,7817.009999999998 +2007-09-06,7892.009999999998 +2007-09-07,7782.009999999998 +2007-09-10,7907.009999999998 +2007-09-11,8337.009999999998 +2007-09-12,8382.009999999998 +2007-09-13,8182.009999999998 +2007-09-14,8052.009999999998 +2007-09-17,8019.009999999998 +2007-09-18,8178.009999999998 +2007-09-19,8517.009999999998 +2007-09-20,8427.009999999998 +2007-09-21,8492.009999999998 +2007-09-24,8597.009999999998 +2007-09-25,8497.009999999998 +2007-09-26,8462.009999999998 +2007-09-27,8597.009999999998 +2007-09-28,8537.009999999998 +2007-10-01,8637.009999999998 +2007-10-02,8807.009999999998 +2007-10-03,9352.009999999998 +2007-10-04,9202.009999999998 +2007-10-05,9252.009999999998 +2007-10-08,8752.009999999998 +2007-10-09,9002.009999999998 +2007-10-10,9152.009999999998 +2007-10-11,9052.009999999998 +2007-10-12,9602.009999999998 +2007-10-15,9727.009999999998 +2007-10-16,9642.009999999998 +2007-10-17,9542.009999999998 +2007-10-18,9282.009999999998 +2007-10-19,9417.009999999998 +2007-10-22,9362.009999999998 +2007-10-23,9437.009999999998 +2007-10-24,9207.009999999998 +2007-10-25,9417.009999999998 +2007-10-26,9587.009999999998 +2007-10-29,9962.009999999998 +2007-10-30,9767.009999999998 +2007-10-31,9832.009999999998 +2007-11-01,9587.009999999998 +2007-11-02,9637.009999999998 +2007-11-05,9832.009999999998 +2007-11-06,10177.009999999998 +2007-11-07,10032.009999999998 +2007-11-08,9857.009999999998 +2007-11-09,10032.009999999998 +2007-11-12,9997.009999999998 +2007-11-13,9972.009999999998 +2007-11-14,10642.009999999998 +2007-11-15,10442.009999999998 +2007-11-16,10462.009999999998 +2007-11-19,9832.009999999998 +2007-11-20,9477.009999999998 +2007-11-21,9092.009999999998 +2007-11-22,9312.009999999998 +2007-11-23,9757.009999999998 +2007-11-26,9747.009999999998 +2007-11-27,9912.009999999998 +2007-11-28,9832.009999999998 +2007-11-29,9892.009999999998 +2007-11-30,10132.009999999998 +2007-12-03,9692.009999999998 +2007-12-04,9672.009999999998 +2007-12-05,9497.009999999998 +2007-12-06,9627.009999999998 +2007-12-07,9727.009999999998 +2007-12-10,9747.009999999998 +2007-12-11,9712.009999999998 +2007-12-12,9722.009999999998 +2007-12-13,9077.009999999998 +2007-12-14,9207.009999999998 +2007-12-17,9137.009999999998 +2007-12-18,9022.009999999998 +2007-12-19,9172.009999999998 +2007-12-20,9217.009999999998 +2007-12-21,9417.009999999998 +2007-12-27,9317.009999999998 +2007-12-28,9452.009999999998 +2007-12-31,9417.009999999998 +2008-01-02,9372.009999999998 +2008-01-03,9802.009999999998 +2008-01-04,9152.009999999998 +2008-01-07,9207.009999999998 +2008-01-08,9497.009999999998 +2008-01-09,9382.009999999998 +2008-01-10,9277.009999999998 +2008-01-11,9282.009999999998 +2008-01-14,9422.009999999998 +2008-01-15,9172.009999999998 +2008-01-16,9262.009999999998 +2008-01-17,9212.009999999998 +2008-01-18,9422.009999999998 +2008-01-21,8982.009999999998 +2008-01-22,9177.009999999998 +2008-01-23,9442.009999999998 +2008-01-24,9397.009999999998 +2008-01-25,9242.009999999998 +2008-01-28,9477.009999999998 +2008-01-29,9932.009999999998 +2008-01-30,9682.009999999998 +2008-01-31,9952.009999999998 +2008-02-01,9857.009999999998 +2008-02-04,9727.009999999998 +2008-02-05,9627.009999999998 +2008-02-06,9727.009999999998 +2008-02-07,9807.009999999998 +2008-02-08,10177.009999999998 +2008-02-11,10047.009999999998 +2008-02-12,10057.009999999998 +2008-02-13,10162.009999999998 +2008-02-14,10012.009999999998 +2008-02-15,9824.009999999998 +2008-02-18,10049.009999999998 +2008-02-19,10022.009999999998 +2008-02-20,10082.009999999998 +2008-02-21,10357.009999999998 +2008-02-22,10529.009999999998 +2008-02-25,10727.009999999998 +2008-02-26,10907.009999999998 +2008-02-27,10907.009999999998 +2008-02-28,11777.009999999998 +2008-02-29,11737.009999999998 +2008-03-03,11912.009999999998 +2008-03-04,11987.009999999998 +2008-03-05,12237.009999999998 +2008-03-06,12087.009999999998 +2008-03-07,12137.009999999998 +2008-03-10,11977.009999999998 +2008-03-11,12197.009999999998 +2008-03-12,12327.009999999998 +2008-03-13,12887.009999999998 +2008-03-14,13547.009999999998 +2008-03-17,13152.009999999998 +2008-03-18,13687.009999999998 +2008-03-19,13502.009999999998 +2008-03-20,12817.009999999998 +2008-03-25,12912.009999999998 +2008-03-26,13232.009999999998 +2008-03-27,13552.009999999998 +2008-03-28,13482.009999999998 +2008-03-31,13422.009999999998 +2008-04-01,12927.009999999998 +2008-04-02,12982.009999999998 +2008-04-03,13072.009999999998 +2008-04-04,13074.009999999998 +2008-04-07,13322.009999999998 +2008-04-08,13297.009999999998 +2008-04-09,13552.009999999998 +2008-04-10,13646.009999999998 +2008-04-11,13647.009999999998 +2008-04-14,13702.009999999998 +2008-04-15,13887.009999999998 +2008-04-16,14347.009999999998 +2008-04-17,14227.009999999998 +2008-04-18,14532.009999999998 +2008-04-21,14522.009999999998 +2008-04-22,15367.009999999998 +2008-04-23,16987.01 +2008-04-24,16622.01 +2008-04-25,16797.01 +2008-04-28,16827.01 +2008-04-29,16632.01 +2008-04-30,16089.009999999998 +2008-05-01,15647.009999999998 +2008-05-02,15997.009999999998 +2008-05-06,17077.01 +2008-05-07,16902.01 +2008-05-08,17377.01 +2008-05-09,17487.01 +2008-05-12,17857.01 +2008-05-13,18052.01 +2008-05-14,18057.01 +2008-05-15,18207.01 +2008-05-16,17547.01 +2008-05-19,16892.01 +2008-05-20,16557.01 +2008-05-21,17132.01 +2008-05-22,16632.01 +2008-05-23,16627.01 +2008-05-27,17082.01 +2008-05-28,16482.01 +2008-05-29,13927.009999999998 +2008-05-30,13052.009999999998 +2008-06-02,13802.009999999998 +2008-06-03,14014.009999999998 +2008-06-04,14207.009999999998 +2008-06-05,14652.009999999998 +2008-06-06,14957.009999999998 +2008-06-09,14902.009999999998 +2008-06-10,14217.009999999998 +2008-06-11,14352.009999999998 +2008-06-12,13952.009999999998 +2008-06-13,13847.009999999998 +2008-06-16,14802.009999999998 +2008-06-17,14882.009999999998 +2008-06-18,15312.009999999998 +2008-06-19,15267.009999999998 +2008-06-20,15627.009999999998 +2008-06-23,16202.009999999998 +2008-06-24,15587.009999999998 +2008-06-25,15592.009999999998 +2008-06-26,16087.009999999998 +2008-06-27,16252.009999999998 +2008-06-30,16304.009999999998 +2008-07-01,16446.51 +2008-07-02,15946.509999999998 +2008-07-03,15701.509999999998 +2008-07-04,15251.509999999998 +2008-07-07,15606.509999999998 +2008-07-08,15306.509999999998 +2008-07-09,15711.509999999998 +2008-07-10,15561.509999999998 +2008-07-11,15766.509999999998 +2008-07-14,16191.509999999998 +2008-07-15,16161.509999999998 +2008-07-16,16166.509999999998 +2008-07-17,16326.509999999998 +2008-07-18,16301.509999999998 +2008-07-21,16421.51 +2008-07-22,16266.509999999998 +2008-07-23,15966.509999999998 +2008-07-24,15211.509999999998 +2008-07-25,15211.509999999998 +2008-07-28,15366.509999999998 +2008-07-29,15236.509999999998 +2008-07-30,15366.509999999998 +2008-07-31,15064.509999999998 +2008-08-01,14401.509999999998 +2008-08-04,13441.509999999998 +2008-08-05,12941.509999999998 +2008-08-06,13316.509999999998 +2008-08-07,13321.509999999998 +2008-08-08,11846.509999999998 +2008-08-11,11606.509999999998 +2008-08-12,10351.509999999998 +2008-08-13,10651.509999999998 +2008-08-14,11561.509999999998 +2008-08-15,11581.509999999998 +2008-08-18,12196.509999999998 +2008-08-19,12631.509999999998 +2008-08-20,13366.509999999998 +2008-08-21,14731.509999999998 +2008-08-22,13786.509999999998 +2008-08-26,13576.509999999998 +2008-08-27,13366.509999999998 +2008-08-28,13006.509999999998 +2008-08-29,12876.509999999998 +2008-09-01,11786.509999999998 +2008-09-02,12031.509999999998 +2008-09-03,12231.509999999998 +2008-09-04,12291.509999999998 +2008-09-05,11256.509999999998 +2008-09-08,11981.509999999998 +2008-09-09,11386.509999999998 +2008-09-10,11211.509999999998 +2008-09-11,11661.509999999998 +2008-09-12,12331.509999999998 +2008-09-15,11786.509999999998 +2008-09-16,10981.509999999998 +2008-09-17,10511.509999999998 +2008-09-18,9686.509999999998 +2008-09-19,9841.509999999998 +2008-09-22,10551.509999999998 +2008-09-23,10298.509999999998 +2008-09-24,10196.509999999998 +2008-09-25,10501.509999999998 +2008-09-26,11006.509999999998 +2008-09-29,10796.509999999998 +2008-09-30,10093.509999999998 +2008-10-01,10436.509999999998 +2008-10-02,9571.509999999998 +2008-10-03,9871.509999999998 +2008-10-06,9066.509999999998 +2008-10-07,9063.509999999998 +2008-10-08,7761.509999999998 +2008-10-09,7611.509999999998 +2008-10-10,6951.509999999998 +2008-10-13,7366.509999999998 +2008-10-14,7846.509999999998 +2008-10-15,6896.509999999998 +2008-10-16,6296.509999999998 +2008-10-17,5851.509999999998 +2008-10-20,5216.509999999998 +2008-10-21,5251.509999999998 +2008-10-22,4496.509999999998 +2008-10-23,4971.509999999998 +2008-10-24,4741.509999999998 +2008-10-27,6666.509999999998 +2008-10-28,7741.509999999998 +2008-10-29,8231.509999999998 +2008-10-30,7636.509999999998 +2008-10-31,6371.509999999998 +2008-11-03,7491.509999999998 +2008-11-04,7796.509999999998 +2008-11-05,7901.509999999998 +2008-11-06,7581.509999999998 +2008-11-07,7706.509999999998 +2008-11-10,7681.509999999998 +2008-11-11,7181.509999999998 +2008-11-12,6706.509999999998 +2008-11-13,6706.509999999998 +2008-11-14,6896.509999999998 +2008-11-17,6706.509999999998 +2008-11-18,6036.509999999998 +2008-11-19,4881.509999999998 +2008-11-20,4271.509999999998 +2008-11-21,4481.509999999998 +2008-11-24,5806.509999999998 +2008-11-25,5906.509999999998 +2008-11-26,6036.509999999998 +2008-11-27,5536.509999999998 +2008-11-28,5316.509999999998 +2008-12-01,5358.509999999998 +2008-12-02,4943.509999999998 +2008-12-03,4713.509999999998 +2008-12-04,4833.509999999998 +2008-12-05,4398.509999999998 +2008-12-08,4653.509999999998 +2008-12-09,4813.509999999998 +2008-12-10,4863.509999999998 +2008-12-11,5128.509999999998 +2008-12-12,4428.509999999998 +2008-12-15,4393.509999999998 +2008-12-16,3958.5099999999984 +2008-12-17,4063.5099999999984 +2008-12-18,3723.5099999999984 +2008-12-19,3223.5099999999984 +2008-12-22,3338.5099999999984 +2008-12-23,2968.5099999999984 +2008-12-24,2873.5099999999984 +2008-12-29,2793.5099999999984 +2008-12-30,2998.5099999999984 +2008-12-31,3703.5099999999984 +2009-01-02,4633.509999999998 +2009-01-05,4548.509999999998 +2009-01-06,4998.509999999998 +2009-01-07,4638.509999999998 +2009-01-08,4463.509999999998 +2009-01-09,4893.509999999998 +2009-01-12,4698.509999999998 +2009-01-13,4688.509999999998 +2009-01-14,4308.509999999998 +2009-01-15,4093.5099999999984 +2009-01-16,3968.5099999999984 +2009-01-19,4238.509999999998 +2009-01-20,4373.509999999998 +2009-01-21,4708.509999999998 +2009-01-22,4488.509999999998 +2009-01-23,5363.509999999998 +2009-01-26,5513.509999999998 +2009-01-27,4583.509999999998 +2009-01-28,4523.509999999998 +2009-01-29,3918.5099999999984 +2009-01-30,3873.5099999999984 +2009-02-02,3623.5099999999984 +2009-02-03,4068.5099999999984 +2009-02-04,4348.509999999998 +2009-02-05,3878.5099999999984 +2009-02-06,4273.509999999998 +2009-02-09,4313.509999999998 +2009-02-10,3993.5099999999984 +2009-02-11,4003.5099999999984 +2009-02-12,4293.509999999998 +2009-02-13,4598.509999999998 +2009-02-16,4303.509999999998 +2009-02-17,4003.5099999999984 +2009-02-18,3968.5099999999984 +2009-02-19,4128.509999999998 +2009-02-20,3753.5099999999984 +2009-02-23,3603.5099999999984 +2009-02-24,3728.5099999999984 +2009-02-25,3958.5099999999984 +2009-02-26,4128.509999999998 +2009-02-27,4094.5099999999984 +2009-03-02,3928.5099999999984 +2009-03-03,4078.5099999999984 +2009-03-04,4133.509999999998 +2009-03-05,4128.509999999998 +2009-03-06,4488.509999999998 +2009-03-09,4198.509999999998 +2009-03-10,4358.509999999998 +2009-03-11,4008.5099999999984 +2009-03-12,3643.5099999999984 +2009-03-13,3733.5099999999984 +2009-03-16,3588.5099999999984 +2009-03-17,3428.5099999999984 +2009-03-18,3098.5099999999984 +2009-03-19,3421.5099999999984 +2009-03-20,3338.5099999999984 +2009-03-23,3473.5099999999984 +2009-03-24,3268.5099999999984 +2009-03-25,3203.5099999999984 +2009-03-26,3368.5099999999984 +2009-03-27,3428.5099999999984 +2009-03-30,3523.5099999999984 +2009-03-31,3618.5099999999984 +2009-04-01,3673.5099999999984 +2009-04-02,4183.509999999998 +2009-04-03,4318.509999999998 +2009-04-06,4083.5099999999984 +2009-04-07,4138.509999999998 +2009-04-08,4138.509999999998 +2009-04-09,4238.509999999998 +2009-04-14,4253.509999999998 +2009-04-15,4583.509999999998 +2009-04-16,4781.509999999998 +2009-04-17,5513.509999999998 +2009-04-20,5318.509999999998 +2009-04-21,5443.509999999998 +2009-04-22,5453.509999999998 +2009-04-23,5743.509999999998 +2009-04-24,5893.509999999998 +2009-04-27,5673.509999999998 +2009-04-28,5178.509999999998 +2009-04-29,5473.509999999998 +2009-04-30,5663.509999999998 +2009-05-01,5733.509999999998 +2009-05-05,5798.509999999998 +2009-05-06,6703.509999999998 +2009-05-07,7198.509999999998 +2009-05-08,7293.509999999998 +2009-05-11,7198.509999999998 +2009-05-12,7323.509999999998 +2009-05-13,6993.509999999998 +2009-05-14,6908.509999999998 +2009-05-15,6978.509999999998 +2009-05-18,6938.509999999998 +2009-05-19,6938.509999999998 +2009-05-20,6983.509999999998 +2009-05-21,6588.509999999998 +2009-05-22,6923.509999999998 +2009-05-26,6943.509999999998 +2009-05-27,6883.509999999998 +2009-05-28,6933.509999999998 +2009-05-29,7583.509999999998 +2009-06-01,7933.509999999998 +2009-06-02,7783.509999999998 +2009-06-03,7786.509999999998 +2009-06-04,7986.509999999998 +2009-06-05,8053.509999999998 +2009-06-08,8183.509999999998 +2009-06-09,9053.509999999998 +2009-06-10,9033.509999999998 +2009-06-11,9023.509999999998 +2009-06-12,8923.509999999998 +2009-06-15,8308.509999999998 +2009-06-16,8623.509999999998 +2009-06-17,8348.509999999998 +2009-06-18,8218.509999999998 +2009-06-19,8098.509999999998 +2009-06-22,7688.509999999998 +2009-06-23,7893.509999999998 +2009-06-24,8073.509999999998 +2009-06-25,8208.509999999998 +2009-06-26,8148.509999999998 +2009-06-29,7958.509999999998 +2009-06-30,7523.509999999998 +2009-07-01,7858.509999999998 +2009-07-02,7658.509999999998 +2009-07-03,7758.509999999998 +2009-07-06,7643.509999999998 +2009-07-07,7508.509999999998 +2009-07-08,6653.509999999998 +2009-07-09,5973.509999999998 +2009-07-10,5378.509999999998 +2009-07-13,5688.509999999998 +2009-07-14,6363.509999999998 +2009-07-15,6748.509999999998 +2009-07-16,6413.509999999998 +2009-07-17,6658.509999999998 +2009-07-20,7488.509999999998 +2009-07-21,7488.509999999998 +2009-07-22,7483.509999999998 +2009-07-23,8018.509999999998 +2009-07-24,8078.509999999998 +2009-07-27,8138.509999999998 +2009-07-28,7613.509999999998 +2009-07-29,7718.509999999998 +2009-07-30,8038.509999999998 +2009-07-31,7313.509999999998 +2009-08-03,8738.509999999998 +2009-08-04,8458.509999999998 +2009-08-05,9013.509999999998 +2009-08-06,8313.509999999998 +2009-08-07,8413.509999999998 +2009-08-10,8373.509999999998 +2009-08-11,8303.509999999998 +2009-08-12,8518.509999999998 +2009-08-13,8858.509999999998 +2009-08-14,8178.509999999998 +2009-08-17,7588.509999999998 +2009-08-18,7538.509999999998 +2009-08-19,7238.509999999998 +2009-08-20,7513.509999999998 +2009-08-21,7963.509999999998 +2009-08-24,8063.509999999998 +2009-08-25,7633.509999999998 +2009-08-26,7498.509999999998 +2009-08-27,7618.509999999998 +2009-08-28,7628.509999999998 +2009-09-01,7283.509999999998 +2009-09-02,7598.509999999998 +2009-09-03,8058.509999999998 +2009-09-04,7893.509999999998 +2009-09-07,7953.509999999998 +2009-09-08,8548.509999999998 +2009-09-09,8348.509999999998 +2009-09-10,7818.509999999998 +2009-09-11,8013.509999999998 +2009-09-14,7813.509999999998 +2009-09-15,7863.509999999998 +2009-09-16,8263.509999999998 +2009-09-17,8448.509999999998 +2009-09-18,8403.509999999998 +2009-09-21,8313.509999999998 +2009-09-22,8543.509999999998 +2009-09-23,8473.509999999998 +2009-09-24,8178.509999999998 +2009-09-25,8163.509999999998 +2009-09-28,8183.509999999998 +2009-09-29,8203.509999999998 +2009-09-30,8708.509999999998 +2009-10-01,7913.509999999998 +2009-10-02,7968.509999999998 +2009-10-05,7893.509999999998 +2009-10-06,8278.509999999998 +2009-10-07,8353.509999999998 +2009-10-08,8618.509999999998 +2009-10-09,8473.509999999998 +2009-10-12,8348.509999999998 +2009-10-13,8063.509999999998 +2009-10-14,7943.509999999998 +2009-10-15,8113.509999999998 +2009-10-16,8213.509999999998 +2009-10-19,8238.509999999998 +2009-10-20,8068.509999999998 +2009-10-21,8113.509999999998 +2009-10-22,8693.509999999998 +2009-10-23,8848.509999999998 +2009-10-26,8938.509999999998 +2009-10-27,9108.509999999998 +2009-10-28,8323.509999999998 +2009-10-29,8728.509999999998 +2009-10-30,8368.509999999998 +2009-11-02,8438.509999999998 +2009-11-03,8453.509999999998 +2009-11-04,8663.509999999998 +2009-11-05,8643.509999999998 +2009-11-06,8418.509999999998 +2009-11-09,8423.509999999998 +2009-11-10,8503.509999999998 +2009-11-11,8393.509999999998 +2009-11-12,8373.509999999998 +2009-11-13,8423.509999999998 +2009-11-16,8667.509999999998 +2009-11-17,8623.509999999998 +2009-11-18,8865.509999999998 +2009-11-19,8521.509999999998 +2009-11-20,8610.509999999998 +2009-11-23,8838.509999999998 +2009-11-24,8638.509999999998 +2009-11-25,8708.509999999998 +2009-11-26,8633.509999999998 +2009-11-27,8553.509999999998 +2009-11-30,8851.509999999998 +2009-12-01,8838.509999999998 +2009-12-02,8887.509999999998 +2009-12-03,8792.509999999998 +2009-12-04,8911.509999999998 +2009-12-07,8578.509999999998 +2009-12-08,8778.509999999998 +2009-12-09,8903.509999999998 +2009-12-10,8930.509999999998 +2009-12-11,8833.509999999998 +2009-12-14,8933.509999999998 +2009-12-15,8954.509999999998 +2009-12-16,9103.509999999998 +2009-12-17,9428.509999999998 +2009-12-18,9503.509999999998 +2009-12-21,9525.509999999998 +2009-12-22,9450.509999999998 +2009-12-23,9650.509999999998 +2009-12-24,9825.009999999998 +2009-12-29,10358.509999999998 +2009-12-30,10303.509999999998 +2009-12-31,10558.509999999998 +2010-01-04,11053.509999999998 +2010-01-05,10978.509999999998 +2010-01-06,11433.509999999998 +2010-01-07,11083.509999999998 +2010-01-08,10943.509999999998 +2010-01-11,11500.509999999998 +2010-01-12,11499.509999999998 +2010-01-13,11598.509999999998 +2010-01-14,12022.509999999998 +2010-01-15,11696.509999999998 +2010-01-18,11593.509999999998 +2010-01-19,11570.509999999998 +2010-01-20,11368.509999999998 +2010-01-21,11342.509999999998 +2010-01-22,11368.509999999998 +2010-01-25,11491.509999999998 +2010-01-26,11563.509999999998 +2010-01-27,11438.509999999998 +2010-01-28,11138.509999999998 +2010-01-29,10786.509999999998 +2010-02-01,9738.509999999998 +2010-02-02,10037.509999999998 +2010-02-03,10186.509999999998 +2010-02-04,9761.509999999998 +2010-02-05,9036.509999999998 +2010-02-08,8784.509999999998 +2010-02-09,9039.509999999998 +2010-02-10,9280.509999999998 +2010-02-11,9776.509999999998 +2010-02-12,9799.509999999998 +2010-02-15,10068.509999999998 +2010-02-16,10272.509999999998 +2010-02-17,10322.509999999998 +2010-02-18,10520.509999999998 +2010-02-19,10567.509999999998 +2010-02-22,10742.509999999998 +2010-02-23,10390.509999999998 +2010-02-24,10539.509999999998 +2010-02-25,10286.509999999998 +2010-02-26,10683.509999999998 +2010-03-01,10603.509999999998 +2010-03-02,10642.509999999998 +2010-03-03,10901.509999999998 +2010-03-04,10805.509999999998 +2010-03-05,10953.509999999998 +2010-03-08,10846.509999999998 +2010-03-09,11099.509999999998 +2010-03-10,11296.509999999998 +2010-03-11,10895.509999999998 +2010-03-12,11094.509999999998 +2010-03-15,10991.509999999998 +2010-03-16,11087.509999999998 +2010-03-17,11287.509999999998 +2010-03-18,11333.509999999998 +2010-03-19,11188.509999999998 +2010-03-22,11085.509999999998 +2010-03-23,11133.509999999998 +2010-03-24,11057.509999999998 +2010-03-25,10985.509999999998 +2010-03-26,11202.509999999998 +2010-03-29,11548.509999999998 +2010-03-30,11893.509999999998 +2010-03-31,11979.509999999998 +2010-04-01,11974.509999999998 +2010-04-06,11936.509999999998 +2010-04-07,12101.509999999998 +2010-04-08,12124.509999999998 +2010-04-09,12259.509999999998 +2010-04-12,12216.509999999998 +2010-04-13,12125.509999999998 +2010-04-14,12360.509999999998 +2010-04-15,12483.509999999998 +2010-04-16,12713.509999999998 +2010-04-19,12315.509999999998 +2010-04-20,12709.509999999998 +2010-04-21,12534.509999999998 +2010-04-22,12410.509999999998 +2010-04-23,12510.009999999998 +2010-04-26,12653.509999999998 +2010-04-27,12058.509999999998 +2010-04-28,11507.509999999998 +2010-04-29,11661.509999999998 +2010-04-30,11751.009999999998 +2010-05-04,11347.009999999998 +2010-05-05,11072.009999999998 +2010-05-06,11196.009999999998 +2010-05-07,11096.009999999998 +2010-05-10,11242.009999999998 +2010-05-11,11020.009999999998 +2010-05-12,11219.009999999998 +2010-05-13,11293.009999999998 +2010-05-14,11043.009999999998 +2010-05-17,10664.009999999998 +2010-05-18,10988.009999999998 +2010-05-19,10937.009999999998 +2010-05-20,10881.009999999998 +2010-05-21,11090.009999999998 +2010-05-24,11235.009999999998 +2010-05-25,11079.009999999998 +2010-05-26,11057.009999999998 +2010-05-27,11471.009999999998 +2010-05-28,11387.009999999998 +2010-06-01,11276.009999999998 +2010-06-02,11125.009999999998 +2010-06-03,11150.009999999998 +2010-06-04,9480.009999999998 +2010-06-07,8973.009999999998 +2010-06-08,9422.509999999998 +2010-06-09,9799.009999999998 +2010-06-10,10126.009999999998 +2010-06-11,10022.009999999998 +2010-06-14,10420.509999999998 +2010-06-15,10970.009999999998 +2010-06-16,11269.009999999998 +2010-06-17,11213.009999999998 +2010-06-18,10916.009999999998 +2010-06-21,11364.009999999998 +2010-06-22,11613.009999999998 +2010-06-23,11286.009999999998 +2010-06-24,11612.009999999998 +2010-06-25,11586.009999999998 +2010-06-28,11710.009999999998 +2010-06-29,11058.009999999998 +2010-06-30,10885.009999999998 +2010-07-01,10418.009999999998 +2010-07-02,10698.009999999998 +2010-07-05,10784.009999999998 +2010-07-06,11059.009999999998 +2010-07-07,11109.009999999998 +2010-07-08,11010.009999999998 +2010-07-09,11110.009999999998 +2010-07-12,10989.009999999998 +2010-07-13,11464.009999999998 +2010-07-14,11439.009999999998 +2010-07-15,11394.009999999998 +2010-07-16,11214.009999999998 +2010-07-19,11406.009999999998 +2010-07-20,11699.009999999998 +2010-07-21,11826.009999999998 +2010-07-22,12033.009999999998 +2010-07-23,12955.009999999998 +2010-07-26,12863.009999999998 +2010-07-27,12792.009999999998 +2010-07-28,12999.009999999998 +2010-07-29,13069.009999999998 +2010-07-30,12969.009999999998 +2010-08-02,13339.009999999998 +2010-08-03,13299.009999999998 +2010-08-04,13741.009999999998 +2010-08-05,13926.009999999998 +2010-08-06,14176.009999999998 +2010-08-09,14751.009999999998 +2010-08-10,14051.509999999998 +2010-08-11,13304.009999999998 +2010-08-12,14019.009999999998 +2010-08-13,14394.009999999998 +2010-08-16,14669.009999999998 +2010-08-17,14844.009999999998 +2010-08-18,14504.009999999998 +2010-08-19,14609.009999999998 +2010-08-20,14174.009999999998 +2010-08-23,13944.009999999998 +2010-08-24,13869.009999999998 +2010-08-25,13814.009999999998 +2010-08-26,14824.009999999998 +2010-08-27,15114.009999999998 +2010-08-31,14469.009999999998 +2010-09-01,14926.009999999998 +2010-09-02,14891.009999999998 +2010-09-03,14661.009999999998 +2010-09-06,14306.009999999998 +2010-09-07,14401.009999999998 +2010-09-08,15126.009999999998 +2010-09-09,15156.009999999998 +2010-09-10,15333.009999999998 +2010-09-13,15759.009999999998 +2010-09-14,16111.009999999998 +2010-09-15,16611.01 +2010-09-16,16966.01 +2010-09-17,17073.01 +2010-09-20,16918.01 +2010-09-21,16461.01 +2010-09-22,16761.01 +2010-09-23,17155.01 +2010-09-24,17067.01 +2010-09-27,17121.01 +2010-09-28,17466.01 +2010-09-29,17795.01 +2010-09-30,17721.01 +2010-10-01,18368.01 +2010-10-04,18663.01 +2010-10-05,19389.01 +2010-10-06,19716.01 +2010-10-07,19067.01 +2010-10-08,19817.01 +2010-10-11,19663.01 +2010-10-12,19969.01 +2010-10-13,20245.01 +2010-10-14,20420.01 +2010-10-15,20195.01 +2010-10-18,20122.01 +2010-10-19,19366.01 +2010-10-20,20213.01 +2010-10-21,19903.01 +2010-10-22,19853.01 +2010-10-25,20353.01 +2010-10-26,20153.01 +2010-10-27,19498.01 +2010-10-28,19695.01 +2010-10-29,19041.01 +2010-11-01,19026.01 +2010-11-02,19225.01 +2010-11-03,19279.01 +2010-11-04,19929.01 +2010-11-05,19872.01 +2010-11-08,20033.01 +2010-11-09,20783.01 +2010-11-10,20383.01 +2010-11-11,20423.01 +2010-11-12,19579.01 +2010-11-15,19330.01 +2010-11-16,17949.01 +2010-11-17,18174.01 +2010-11-18,18529.01 +2010-11-19,18429.01 +2010-11-22,17729.01 +2010-11-23,17329.01 +2010-11-24,17732.01 +2010-11-25,17757.01 +2010-11-26,17632.01 +2010-11-29,17326.01 +2010-11-30,17919.01 +2010-12-01,18227.01 +2010-12-02,18975.01 +2010-12-03,18976.01 +2010-12-06,18900.01 +2010-12-07,18624.01 +2010-12-08,19029.01 +2010-12-09,19324.01 +2010-12-10,19231.01 +2010-12-13,19594.01 +2010-12-14,19699.01 +2010-12-15,19278.01 +2010-12-16,19614.01 +2010-12-17,19519.01 +2010-12-20,19657.01 +2010-12-21,20374.01 +2010-12-22,20319.01 +2010-12-23,20379.01 +2010-12-24,20307.01 +2010-12-29,20029.01 +2010-12-30,19984.01 +2010-12-31,20361.01 +2011-01-04,19804.01 +2011-01-05,19689.01 +2011-01-06,19684.01 +2011-01-07,19909.01 +2011-01-10,19729.01 +2011-01-11,20009.01 +2011-01-12,20509.01 +2011-01-13,20324.01 +2011-01-14,20324.01 +2011-01-17,20426.01 +2011-01-18,20399.01 +2011-01-19,20344.01 +2011-01-20,20449.01 +2011-01-21,21229.01 +2011-01-24,21584.01 +2011-01-25,21709.01 +2011-01-26,22119.01 +2011-01-27,22584.01 +2011-01-28,23129.01 +2011-01-31,23579.01 +2011-02-01,23639.01 +2011-02-02,24129.01 +2011-02-03,24024.01 +2011-02-04,24676.01 +2011-02-07,24774.01 +2011-02-08,24869.01 +2011-02-09,24719.01 +2011-02-10,24959.01 +2011-02-11,25239.01 +2011-02-14,25914.01 +2011-02-15,25964.01 +2011-02-16,25959.01 +2011-02-17,25105.01 +2011-02-18,25804.01 +2011-02-21,25803.01 +2011-02-22,25103.01 +2011-02-23,24975.01 +2011-02-24,25102.01 +2011-02-25,25504.01 +2011-02-28,25781.01 +2011-03-01,25657.01 +2011-03-02,25057.01 +2011-03-03,25107.01 +2011-03-04,25330.01 +2011-03-07,24204.01 +2011-03-08,24052.01 +2011-03-09,22976.01 +2011-03-10,22853.01 +2011-03-11,22953.01 +2011-03-14,23353.01 +2011-03-15,22054.01 +2011-03-16,22055.01 +2011-03-17,22852.01 +2011-03-18,22887.01 +2011-03-21,23197.01 +2011-03-22,23642.01 +2011-03-23,24842.01 +2011-03-24,25227.01 +2011-03-25,25277.01 +2011-03-28,25026.01 +2011-03-29,25036.01 +2011-03-30,24721.01 +2011-03-31,25269.01 +2011-04-01,25044.01 +2011-04-04,25093.01 +2011-04-05,25073.01 +2011-04-06,25567.01 +2011-04-07,26006.01 +2011-04-08,26504.01 +2011-04-11,26753.01 +2011-04-12,25997.01 +2011-04-13,25697.01 +2011-04-14,25674.01 +2011-04-15,26553.01 +2011-04-18,25801.01 +2011-04-19,25849.01 +2011-04-20,26096.01 +2011-04-21,26174.01 +2011-04-26,26177.01 +2011-04-27,25450.01 +2011-04-28,25498.01 +2011-05-03,25742.01 +2011-05-04,24388.01 +2011-05-05,22336.01 +2011-05-06,23086.01 +2011-05-09,23227.01 +2011-05-10,23028.01 +2011-05-11,22551.01 +2011-05-12,22727.01 +2011-05-13,22028.01 +2011-05-16,21425.01 +2011-05-17,21300.01 +2011-05-18,21780.01 +2011-05-19,21677.01 +2011-05-20,21177.01 +2011-05-23,20147.01 +2011-05-24,20671.01 +2011-05-25,21120.01 +2011-05-26,20321.01 +2011-05-27,20916.01 +2011-05-31,21354.01 +2011-06-01,21008.01 +2011-06-02,20012.01 +2011-06-03,19812.01 +2011-06-06,19415.01 +2011-06-07,19233.01 +2011-06-08,19102.01 +2011-06-09,19111.01 +2011-06-10,18756.01 +2011-06-13,18204.01 +2011-06-14,19053.01 +2011-06-15,18553.01 +2011-06-16,18307.01 +2011-06-17,18407.01 +2011-06-20,18199.01 +2011-06-21,18850.01 +2011-06-22,18775.01 +2011-06-23,18599.01 +2011-06-24,18373.01 +2011-06-27,18471.01 +2011-06-28,18771.01 +2011-06-29,19231.01 +2011-06-30,19436.01 +2011-07-01,19039.01 +2011-07-04,19033.01 +2011-07-05,19733.01 +2011-07-06,20127.01 +2011-07-07,20923.01 +2011-07-08,20183.01 +2011-07-11,19981.01 +2011-07-12,20529.01 +2011-07-13,20778.01 +2011-07-14,20802.01 +2011-07-15,20579.01 +2011-07-18,20751.01 +2011-07-19,21264.01 +2011-07-20,21673.01 +2011-07-21,21673.01 +2011-07-22,21668.01 +2011-07-25,21520.01 +2011-07-26,21969.01 +2011-07-27,22112.01 +2011-07-28,21861.01 +2011-07-29,21460.01 +2011-08-01,21456.01 +2011-08-02,20607.01 +2011-08-03,19656.01 +2011-08-04,18860.01 +2011-08-05,17705.01 +2011-08-08,15857.009999999998 +2011-08-09,16101.009999999998 +2011-08-10,16095.009999999998 +2011-08-11,16951.01 +2011-08-12,18046.01 +2011-08-15,17795.01 +2011-08-16,17494.01 +2011-08-17,17348.01 +2011-08-18,16093.009999999998 +2011-08-19,16143.009999999998 +2011-08-22,16188.009999999998 +2011-08-23,16687.01 +2011-08-24,16586.01 +2011-08-25,16685.01 +2011-08-26,17140.01 +2011-08-30,17335.01 +2011-08-31,17730.01 +2011-09-01,17574.01 +2011-09-02,17579.01 +2011-09-05,17277.01 +2011-09-06,17176.01 +2011-09-07,17706.01 +2011-09-08,17804.01 +2011-09-09,16833.01 +2011-09-12,16777.01 +2011-09-13,16976.01 +2011-09-14,16725.51 +2011-09-15,16925.01 +2011-09-16,16424.51 +2011-09-19,16032.009999999998 +2011-09-20,15971.009999999998 +2011-09-21,14971.009999999998 +2011-09-22,13153.009999999998 +2011-09-23,13539.009999999998 +2011-09-26,13666.009999999998 +2011-09-27,15140.009999999998 +2011-09-28,13895.009999999998 +2011-09-29,14021.009999999998 +2011-09-30,13691.009999999998 +2011-10-03,13842.009999999998 +2011-10-04,14337.009999999998 +2011-10-05,14436.009999999998 +2011-10-06,15483.009999999998 +2011-10-07,16285.009999999998 +2011-10-10,16384.01 +2011-10-11,15730.009999999998 +2011-10-12,16328.009999999998 +2011-10-13,15329.009999999998 +2011-10-14,15129.009999999998 +2011-10-17,14822.009999999998 +2011-10-18,14671.009999999998 +2011-10-19,15254.009999999998 +2011-10-20,14528.509999999998 +2011-10-21,15002.009999999998 +2011-10-24,15870.009999999998 +2011-10-25,15575.009999999998 +2011-10-26,14700.009999999998 +2011-10-27,15375.009999999998 +2011-10-28,15417.009999999998 +2011-10-31,15317.009999999998 +2011-11-01,15090.009999999998 +2011-11-02,15314.009999999998 +2011-11-03,15313.509999999998 +2011-11-04,15364.009999999998 +2011-11-07,15312.009999999998 +2011-11-08,15516.509999999998 +2011-11-09,15311.009999999998 +2011-11-10,14516.009999999998 +2011-11-11,15237.009999999998 +2011-11-14,14787.009999999998 +2011-11-15,14492.009999999998 +2011-11-16,15016.009999999998 +2011-11-17,14662.009999999998 +2011-11-18,14587.009999999998 +2011-11-21,13711.009999999998 +2011-11-22,14111.009999999998 +2011-11-23,13511.009999999998 +2011-11-24,13664.009999999998 +2011-11-25,14032.009999999998 +2011-11-28,14181.009999999998 +2011-11-29,13896.009999999998 +2011-11-30,14212.009999999998 +2011-12-01,13405.009999999998 +2011-12-02,13299.009999999998 +2011-12-05,13301.009999999998 +2011-12-06,13625.009999999998 +2011-12-07,13796.009999999998 +2011-12-08,13446.009999999998 +2011-12-09,13543.009999999998 +2011-12-12,13141.009999999998 +2011-12-13,12841.009999999998 +2011-12-14,11816.009999999998 +2011-12-15,11893.009999999998 +2011-12-16,12093.009999999998 +2011-12-19,11986.009999999998 +2011-12-20,12290.009999999998 +2011-12-21,12490.009999999998 +2011-12-22,12515.009999999998 +2011-12-23,12590.009999999998 +2011-12-28,11890.009999999998 +2011-12-29,12085.009999999998 +2011-12-30,12480.009999999998 +2012-01-03,13274.009999999998 +2012-01-04,12883.009999999998 +2012-01-05,13135.009999999998 +2012-01-06,13131.009999999998 +2012-01-09,13074.009999999998 +2012-01-10,13548.009999999998 +2012-01-11,13747.009999999998 +2012-01-12,14345.009999999998 +2012-01-13,14374.009999999998 +2012-01-16,14126.009999999998 +2012-01-17,14996.009999999998 +2012-01-18,15051.009999999998 +2012-01-19,15145.759999999998 +2012-01-20,15121.009999999998 +2012-01-23,15420.009999999998 +2012-01-24,15459.009999999998 +2012-01-25,15717.009999999998 +2012-01-26,17272.01 +2012-01-27,17666.01 +2012-01-30,17242.01 +2012-01-31,17611.01 +2012-02-01,17419.01 +2012-02-02,17414.01 +2012-02-03,17664.01 +2012-02-06,17761.01 +2012-02-07,18760.01 +2012-02-08,18659.01 +2012-02-09,18658.01 +2012-02-10,18302.01 +2012-02-13,18255.01 +2012-02-14,17605.01 +2012-02-15,17850.01 +2012-02-16,17260.01 +2012-02-17,16720.01 +2012-02-20,16759.01 +2012-02-21,17445.01 +2012-02-22,17307.01 +2012-02-23,17451.01 +2012-02-24,17108.51 +2012-02-27,16962.51 +2012-02-28,17314.01 +2012-02-29,16878.01 +2012-03-01,17028.01 +2012-03-02,16976.01 +2012-03-05,16274.009999999998 +2012-03-06,15557.009999999998 +2012-03-07,15496.009999999998 +2012-03-08,16017.009999999998 +2012-03-09,16491.01 +2012-03-12,16715.01 +2012-03-13,17489.01 +2012-03-14,17040.01 +2012-03-15,16939.01 +2012-03-16,16564.01 +2012-03-19,16830.01 +2012-03-20,16654.01 +2012-03-21,16234.009999999998 +2012-03-22,15343.009999999998 +2012-03-23,15458.009999999998 +2012-03-26,15686.009999999998 +2012-03-27,15806.009999999998 +2012-03-28,15655.509999999998 +2012-03-29,15926.009999999998 +2012-03-30,16026.009999999998 +2012-04-02,16475.01 +2012-04-03,16249.009999999998 +2012-04-04,15917.009999999998 +2012-04-05,16398.01 +2012-04-10,15970.009999999998 +2012-04-11,15642.009999999998 +2012-04-12,15870.009999999998 +2012-04-13,15417.009999999998 +2012-04-16,14610.009999999998 +2012-04-17,14809.009999999998 +2012-04-18,14209.009999999998 +2012-04-19,14584.009999999998 +2012-04-20,14713.009999999998 +2012-04-23,14451.009999999998 +2012-04-24,14880.009999999998 +2012-04-25,15130.009999999998 +2012-04-26,15514.009999999998 +2012-04-27,15704.009999999998 +2012-04-30,15979.009999999998 +2012-05-01,15751.009999999998 +2012-05-02,15600.009999999998 +2012-05-03,15004.009999999998 +2012-05-04,14654.009999999998 +2012-05-08,14696.009999999998 +2012-05-09,13797.509999999998 +2012-05-10,13617.009999999998 +2012-05-11,13694.009999999998 +2012-05-14,13245.009999999998 +2012-05-15,13006.009999999998 +2012-05-16,12867.009999999998 +2012-05-17,12394.009999999998 +2012-05-18,12840.009999999998 +2012-05-21,12444.009999999998 +2012-05-22,12900.009999999998 +2012-05-23,12721.009999999998 +2012-05-24,13176.009999999998 +2012-05-25,12969.009999999998 +2012-05-28,13005.009999999998 +2012-05-29,13419.009999999998 +2012-05-30,12984.009999999998 +2012-05-31,12819.009999999998 +2012-06-01,12615.009999999998 +2012-06-06,12822.009999999998 +2012-06-07,13177.009999999998 +2012-06-08,12925.009999999998 +2012-06-11,12717.009999999998 +2012-06-12,12917.009999999998 +2012-06-13,12667.009999999998 +2012-06-14,12847.009999999998 +2012-06-15,12929.009999999998 +2012-06-18,12727.009999999998 +2012-06-19,12747.009999999998 +2012-06-20,12417.009999999998 +2012-06-21,12023.009999999998 +2012-06-22,11906.009999999998 +2012-06-25,11755.009999999998 +2012-06-26,11794.009999999998 +2012-06-27,11935.009999999998 +2012-06-28,11730.009999999998 +2012-06-29,12001.009999999998 +2012-07-02,12127.009999999998 +2012-07-03,12476.009999999998 +2012-07-04,12377.009999999998 +2012-07-05,12125.009999999998 +2012-07-06,11725.009999999998 +2012-07-09,12023.009999999998 +2012-07-10,11997.009999999998 +2012-07-11,12068.009999999998 +2012-07-12,11716.009999999998 +2012-07-13,11993.009999999998 +2012-07-16,11962.009999999998 +2012-07-17,12106.009999999998 +2012-07-18,12010.009999999998 +2012-07-19,12306.009999999998 +2012-07-20,12149.009999999998 +2012-07-23,11571.009999999998 +2012-07-24,10753.009999999998 +2012-07-25,10568.009999999998 +2012-07-26,10969.009999999998 +2012-07-27,11334.009999999998 +2012-07-30,11484.009999999998 +2012-07-31,11312.009999999998 +2012-08-01,11011.009999999998 +2012-08-02,10636.009999999998 +2012-08-03,11111.009999999998 +2012-08-06,11061.009999999998 +2012-08-07,11485.009999999998 +2012-08-08,11415.009999999998 +2012-08-09,11113.009999999998 +2012-08-10,11088.009999999998 +2012-08-13,10911.009999999998 +2012-08-14,11485.009999999998 +2012-08-15,11235.009999999998 +2012-08-16,11310.009999999998 +2012-08-17,11705.009999999998 +2012-08-20,11717.009999999998 +2012-08-21,12162.509999999998 +2012-08-22,12720.009999999998 +2012-08-23,13119.009999999998 +2012-08-24,14119.009999999998 +2012-08-28,13918.009999999998 +2012-08-29,12835.009999999998 +2012-08-30,12812.009999999998 +2012-08-31,12609.009999999998 +2012-09-03,13004.009999999998 +2012-09-04,12835.009999999998 +2012-09-05,12910.009999999998 +2012-09-06,12935.009999999998 +2012-09-07,13185.009999999998 +2012-09-10,13809.009999999998 +2012-09-11,13889.009999999998 +2012-09-12,14007.009999999998 +2012-09-13,13562.009999999998 +2012-09-14,14890.009999999998 +2012-09-17,14805.009999999998 +2012-09-18,14805.509999999998 +2012-09-19,14590.009999999998 +2012-09-20,13765.009999999998 +2012-09-21,13987.009999999998 +2012-09-24,13897.009999999998 +2012-09-25,14702.009999999998 +2012-09-26,14037.009999999998 +2012-09-27,14462.009999999998 +2012-09-28,15067.009999999998 +2012-10-01,15100.009999999998 +2012-10-02,15520.009999999998 +2012-10-03,15350.009999999998 +2012-10-04,15720.009999999998 +2012-10-05,15620.009999999998 +2012-10-08,15322.009999999998 +2012-10-09,15042.009999999998 +2012-10-10,15044.009999999998 +2012-10-11,15125.009999999998 +2012-10-12,14545.009999999998 +2012-10-15,14335.009999999998 +2012-10-16,14745.009999999998 +2012-10-17,14823.009999999998 +2012-10-18,15023.009999999998 +2012-10-19,14525.009999999998 +2012-10-22,13719.009999999998 +2012-10-23,13504.009999999998 +2012-10-24,13510.009999999998 +2012-10-25,13630.009999999998 +2012-10-26,13025.009999999998 +2012-10-29,12780.009999999998 +2012-10-30,12988.009999999998 +2012-10-31,13151.009999999998 +2012-11-01,13603.009999999998 +2012-11-02,13390.009999999998 +2012-11-05,13330.009999999998 +2012-11-06,13857.009999999998 +2012-11-07,13553.009999999998 +2012-11-08,13783.009999999998 +2012-11-09,13533.009999999998 +2012-11-12,13608.009999999998 +2012-11-13,13635.009999999998 +2012-11-14,13710.009999999998 +2012-11-15,13735.009999999998 +2012-11-16,13635.009999999998 +2012-11-19,14035.009999999998 +2012-11-20,14035.009999999998 +2012-11-21,13656.009999999998 +2012-11-22,13699.009999999998 +2012-11-23,14084.009999999998 +2012-11-26,14060.009999999998 +2012-11-27,14438.009999999998 +2012-11-28,14660.009999999998 +2012-11-29,15105.009999999998 +2012-11-30,15081.009999999998 +2012-12-03,15085.009999999998 +2012-12-04,15059.009999999998 +2012-12-05,14978.009999999998 +2012-12-06,15133.009999999998 +2012-12-07,15008.009999999998 +2012-12-10,16329.009999999998 +2012-12-11,16208.009999999998 +2012-12-12,16370.009999999998 +2012-12-13,16210.009999999998 +2012-12-14,16385.01 +2012-12-17,16536.01 +2012-12-18,16761.01 +2012-12-19,16728.01 +2012-12-20,16558.01 +2012-12-21,16451.01 +2012-12-24,16521.01 +2012-12-27,16624.01 +2012-12-28,16545.01 +2012-12-31,16623.01 +2013-01-02,17668.01 +2013-01-03,17203.01 +2013-01-04,17021.01 +2013-01-07,17293.01 +2013-01-08,17368.01 +2013-01-09,17865.01 +2013-01-10,17870.01 +2013-01-11,18128.01 +2013-01-14,17973.01 +2013-01-15,18109.01 +2013-01-16,18224.01 +2013-01-17,18223.01 +2013-01-18,18256.01 +2013-01-21,18229.01 +2013-01-22,17841.01 +2013-01-23,17711.01 +2013-01-24,17886.01 +2013-01-25,17935.01 +2013-01-28,17637.01 +2013-01-29,17833.01 +2013-01-30,18127.01 +2013-01-31,17997.01 +2013-02-01,18127.01 +2013-02-04,18127.01 +2013-02-05,18158.01 +2013-02-06,18076.01 +2013-02-07,17905.01 +2013-02-08,18074.01 +2013-02-11,18073.01 +2013-02-12,18096.01 +2013-02-13,18121.01 +2013-02-14,18045.01 +2013-02-15,18019.01 +2013-02-18,17518.01 +2013-02-19,17131.01 +2013-02-20,16937.01 +2013-02-21,16310.009999999998 +2013-02-22,16314.759999999998 +2013-02-25,16361.009999999998 +2013-02-26,16507.01 +2013-02-27,16689.01 +2013-02-28,16613.01 +2013-03-01,16366.009999999998 +2013-03-04,16581.01 +2013-03-05,16660.01 +2013-03-06,16684.01 +2013-03-07,16863.01 +2013-03-08,17003.01 +2013-03-11,16906.01 +2013-03-12,17081.01 +2013-03-13,17155.01 +2013-03-14,17130.01 +2013-03-15,17056.01 +2013-03-18,16303.009999999998 +2013-03-19,16048.009999999998 +2013-03-20,15797.009999999998 +2013-03-21,15789.009999999998 +2013-03-22,16149.009999999998 +2013-03-25,16393.01 +2013-03-26,16343.009999999998 +2013-03-27,16193.009999999998 +2013-03-28,16425.01 +2013-04-02,16195.009999999998 +2013-04-03,15895.009999999998 +2013-04-04,15958.009999999998 +2013-04-05,16091.009999999998 +2013-04-08,16118.009999999998 +2013-04-09,16162.009999999998 +2013-04-10,16066.509999999998 +2013-04-11,16041.009999999998 +2013-04-12,15194.009999999998 +2013-04-15,14236.009999999998 +2013-04-16,14306.009999999998 +2013-04-17,13585.009999999998 +2013-04-18,13779.009999999998 +2013-04-19,13944.009999999998 +2013-04-22,13984.009999999998 +2013-04-23,13737.009999999998 +2013-04-24,14083.009999999998 +2013-04-25,14309.009999999998 +2013-04-26,13958.009999999998 +2013-04-29,14082.009999999998 +2013-04-30,13550.009999999998 +2013-05-01,13154.009999999998 +2013-05-02,12853.009999999998 +2013-05-03,13655.009999999998 +2013-05-07,13378.009999999998 +2013-05-08,13923.009999999998 +2013-05-09,13902.009999999998 +2013-05-10,14001.009999999998 +2013-05-13,14074.009999999998 +2013-05-14,14168.009999999998 +2013-05-15,13930.009999999998 +2013-05-16,14129.509999999998 +2013-05-17,14150.009999999998 +2013-05-20,14528.009999999998 +2013-05-21,14443.009999999998 +2013-05-22,14642.509999999998 +2013-05-23,14171.509999999998 +2013-05-24,14221.009999999998 +2013-05-28,14289.009999999998 +2013-05-29,14216.509999999998 +2013-05-30,14265.009999999998 +2013-05-31,14065.009999999998 +2013-06-03,14411.009999999998 +2013-06-04,14186.009999999998 +2013-06-05,14310.009999999998 +2013-06-06,14013.009999999998 +2013-06-07,14208.009999999998 +2013-06-10,14077.009999999998 +2013-06-11,13676.009999999998 +2013-06-12,13551.009999999998 +2013-06-13,13505.009999999998 +2013-06-14,13556.009999999998 +2013-06-17,13563.009999999998 +2013-06-18,13234.009999999998 +2013-06-19,13256.009999999998 +2013-06-20,12656.009999999998 +2013-06-21,13165.009999999998 +2013-06-24,12728.009999999998 +2013-06-25,12977.009999999998 +2013-06-26,12851.009999999998 +2013-06-27,12922.009999999998 +2013-06-28,12821.009999999998 +2013-07-01,13112.009999999998 +2013-07-02,13366.009999999998 +2013-07-03,13196.009999999998 +2013-07-04,13140.009999999998 +2013-07-05,11989.009999999998 +2013-07-08,12585.009999999998 +2013-07-09,12438.009999999998 +2013-07-10,12684.009999999998 +2013-07-11,12588.009999999998 +2013-07-12,12638.009999999998 +2013-07-15,12527.009999999998 +2013-07-16,12592.009999999998 +2013-07-17,12662.009999999998 +2013-07-18,12681.009999999998 +2013-07-19,12536.009999999998 +2013-07-22,12586.009999999998 +2013-07-23,12591.009999999998 +2013-07-24,12641.009999999998 +2013-07-25,12511.009999999998 +2013-07-26,12605.009999999998 +2013-07-29,13065.009999999998 +2013-07-30,12915.509999999998 +2013-07-31,13552.009999999998 +2013-08-01,14070.009999999998 +2013-08-02,14275.009999999998 +2013-08-05,14375.009999999998 +2013-08-06,14405.009999999998 +2013-08-07,14420.009999999998 +2013-08-08,14845.009999999998 +2013-08-09,15218.009999999998 +2013-08-12,15238.009999999998 +2013-08-13,14942.009999999998 +2013-08-14,15086.009999999998 +2013-08-15,14720.009999999998 +2013-08-16,15085.009999999998 +2013-08-19,14997.009999999998 +2013-08-20,15153.009999999998 +2013-08-21,14915.009999999998 +2013-08-22,15063.009999999998 +2013-08-23,14910.009999999998 +2013-08-27,14980.009999999998 +2013-08-28,14804.009999999998 +2013-08-29,14550.009999999998 +2013-08-30,14378.009999999998 +2013-09-02,14380.009999999998 +2013-09-03,14729.009999999998 +2013-09-04,15033.009999999998 +2013-09-05,15210.009999999998 +2013-09-06,16098.009999999998 +2013-09-09,16083.009999999998 +2013-09-10,15973.009999999998 +2013-09-11,15946.009999999998 +2013-09-12,15503.009999999998 +2013-09-13,15993.009999999998 +2013-09-16,16013.009999999998 +2013-09-17,16088.009999999998 +2013-09-18,16128.009999999998 +2013-09-19,16426.01 +2013-09-20,16182.009999999998 +2013-09-23,16108.009999999998 +2013-09-24,16032.009999999998 +2013-09-25,16307.009999999998 +2013-09-26,16354.009999999998 +2013-09-27,16482.01 +2013-09-30,16481.01 +2013-10-01,16180.009999999998 +2013-10-02,15953.009999999998 +2013-10-03,15878.009999999998 +2013-10-04,17128.01 +2013-10-07,16802.01 +2013-10-08,16727.01 +2013-10-09,16552.01 +2013-10-10,16487.01 +2013-10-11,16573.01 +2013-10-14,16447.01 +2013-10-15,16196.009999999998 +2013-10-16,16125.009999999998 +2013-10-17,15855.009999999998 +2013-10-18,15822.009999999998 +2013-10-21,15921.009999999998 +2013-10-22,16348.009999999998 +2013-10-23,15924.009999999998 +2013-10-24,15998.009999999998 +2013-10-25,16323.009999999998 +2013-10-28,16296.509999999998 +2013-10-29,16292.009999999998 +2013-10-30,16249.009999999998 +2013-10-31,16000.009999999998 +2013-11-01,15927.009999999998 +2013-11-04,15833.009999999998 +2013-11-05,16122.009999999998 +2013-11-06,15952.009999999998 +2013-11-07,15821.009999999998 +2013-11-08,15976.009999999998 +2013-11-11,16073.009999999998 +2013-11-12,15830.009999999998 +2013-11-13,15966.009999999998 +2013-11-14,16141.009999999998 +2013-11-15,16156.009999999998 +2013-11-18,15881.009999999998 +2013-11-19,15931.009999999998 +2013-11-20,15928.009999999998 +2013-11-21,16072.009999999998 +2013-11-22,15977.009999999998 +2013-11-25,16066.009999999998 +2013-11-26,16021.009999999998 +2013-11-27,15694.009999999998 +2013-11-28,15646.009999999998 +2013-11-29,15923.009999999998 +2013-12-02,15620.009999999998 +2013-12-03,15571.009999999998 +2013-12-04,15846.009999999998 +2013-12-05,16096.009999999998 +2013-12-06,16268.009999999998 +2013-12-09,16367.009999999998 +2013-12-10,15564.009999999998 +2013-12-11,15766.009999999998 +2013-12-12,15614.009999999998 +2013-12-13,15863.009999999998 +2013-12-16,15887.009999999998 +2013-12-17,15890.009999999998 +2013-12-18,16025.009999999998 +2013-12-19,15980.009999999998 +2013-12-20,16080.009999999998 +2013-12-23,16040.009999999998 +2013-12-24,16035.009999999998 +2013-12-27,15964.009999999998 +2013-12-30,15717.009999999998 +2013-12-31,15460.009999999998 +2014-01-02,15185.009999999998 +2014-01-03,14615.009999999998 +2014-01-06,14843.009999999998 +2014-01-07,14919.009999999998 +2014-01-08,15122.009999999998 +2014-01-09,14673.009999999998 +2014-01-10,15003.009999999998 +2014-01-13,15265.009999999998 +2014-01-14,15375.009999999998 +2014-01-15,15524.009999999998 +2014-01-16,15549.009999999998 +2014-01-17,15479.009999999998 +2014-01-20,15439.009999999998 +2014-01-21,15290.009999999998 +2014-01-22,15330.009999999998 +2014-01-23,15158.009999999998 +2014-01-24,15151.009999999998 +2014-01-27,14952.009999999998 +2014-01-28,15260.009999999998 +2014-01-29,15321.009999999998 +2014-01-30,15171.009999999998 +2014-01-31,15171.009999999998 +2014-02-03,15272.009999999998 +2014-02-04,15323.009999999998 +2014-02-05,15223.009999999998 +2014-02-06,15260.009999999998 +2014-02-07,15320.009999999998 +2014-02-10,15352.009999999998 +2014-02-11,15315.009999999998 +2014-02-12,15625.009999999998 +2014-02-13,15725.009999999998 +2014-02-14,16134.009999999998 +2014-02-17,16287.009999999998 +2014-02-18,16313.009999999998 +2014-02-19,16359.009999999998 +2014-02-20,16253.009999999998 +2014-02-21,16291.009999999998 +2014-02-24,16132.009999999998 +2014-02-25,16457.01 +2014-02-26,16745.01 +2014-02-27,16754.01 +2014-02-28,16707.01 +2014-03-03,16122.009999999998 +2014-03-04,16477.01 +2014-03-05,16432.01 +2014-03-06,16503.01 +2014-03-07,16052.009999999998 +2014-03-10,16068.009999999998 +2014-03-11,16042.009999999998 +2014-03-12,16119.009999999998 +2014-03-13,16087.009999999998 +2014-03-14,16078.009999999998 +2014-03-17,16128.009999999998 +2014-03-18,16315.009999999998 +2014-03-19,16382.009999999998 +2014-03-20,16157.509999999998 +2014-03-21,15985.009999999998 +2014-03-24,16087.009999999998 +2014-03-25,16374.009999999998 +2014-03-26,16144.509999999998 +2014-03-27,15987.009999999998 +2014-03-28,16057.009999999998 +2014-03-31,15978.009999999998 +2014-04-01,16120.009999999998 +2014-04-02,16122.009999999998 +2014-04-03,16359.009999999998 +2014-04-04,16317.009999999998 +2014-04-07,16394.01 +2014-04-08,16377.009999999998 +2014-04-09,16429.01 +2014-04-10,16574.01 +2014-04-11,16552.01 +2014-04-14,16602.01 +2014-04-15,16554.01 +2014-04-16,16630.01 +2014-04-17,16587.01 +2014-04-22,16835.01 +2014-04-23,16939.01 +2014-04-24,16941.01 +2014-04-25,16820.01 +2014-04-28,16791.01 +2014-04-29,16382.009999999998 +2014-04-30,16131.009999999998 +2014-05-01,16032.009999999998 +2014-05-02,16272.009999999998 +2014-05-06,16345.009999999998 +2014-05-07,16280.009999999998 +2014-05-08,16401.01 +2014-05-09,16332.009999999998 +2014-05-12,16159.009999999998 +2014-05-13,16519.01 +2014-05-14,16592.01 +2014-05-15,16542.01 +2014-05-16,16347.009999999998 +2014-05-19,16595.01 +2014-05-20,16262.009999999998 +2014-05-21,16169.009999999998 +2014-05-22,16382.009999999998 +2014-05-23,16491.01 +2014-05-27,16487.01 +2014-05-28,16579.01 +2014-05-29,16669.01 +2014-05-30,16402.01 +2014-06-02,16558.01 +2014-06-03,16487.01 +2014-06-04,16399.01 +2014-06-05,16419.01 +2014-06-06,16368.009999999998 +2014-06-09,16467.01 +2014-06-10,16037.009999999998 +2014-06-11,16027.009999999998 +2014-06-12,15755.009999999998 +2014-06-13,15785.009999999998 +2014-06-16,15632.009999999998 +2014-06-17,15730.009999999998 +2014-06-18,15780.009999999998 +2014-06-19,15778.009999999998 +2014-06-20,15753.009999999998 +2014-06-23,15729.009999999998 +2014-06-24,15752.009999999998 +2014-06-25,15677.009999999998 +2014-06-26,15602.009999999998 +2014-06-27,15479.009999999998 +2014-06-30,15725.009999999998 +2014-07-01,15980.009999999998 +2014-07-02,16205.009999999998 +2014-07-03,16080.009999999998 +2014-07-04,15955.009999999998 +2014-07-07,15855.009999999998 +2014-07-08,15680.009999999998 +2014-07-09,15459.009999999998 +2014-07-10,15229.009999999998 +2014-07-11,15277.009999999998 +2014-07-14,15335.009999999998 +2014-07-15,15349.009999999998 +2014-07-16,15277.009999999998 +2014-07-17,15302.009999999998 +2014-07-18,15274.009999999998 +2014-07-21,15371.009999999998 +2014-07-22,15267.009999999998 +2014-07-23,15384.009999999998 +2014-07-24,15544.009999999998 +2014-07-25,15631.009999999998 +2014-07-28,15805.009999999998 +2014-07-29,16059.009999999998 +2014-07-30,16049.009999999998 +2014-07-31,16013.009999999998 +2014-08-01,15613.009999999998 +2014-08-04,15559.009999999998 +2014-08-05,15658.009999999998 +2014-08-06,15438.009999999998 +2014-08-07,15559.009999999998 +2014-08-08,15558.009999999998 +2014-08-11,15555.009999999998 +2014-08-12,15630.009999999998 +2014-08-13,15555.009999999998 +2014-08-14,15601.009999999998 +2014-08-15,15626.009999999998 +2014-08-18,15580.009999999998 +2014-08-19,15556.009999999998 +2014-08-20,15576.009999999998 +2014-08-21,15354.009999999998 +2014-08-22,15279.009999999998 +2014-08-26,15154.009999999998 +2014-08-27,14883.009999999998 +2014-08-28,14895.009999999998 +2014-08-29,15021.009999999998 +2014-09-01,14796.009999999998 +2014-09-02,14659.009999999998 +2014-09-03,14496.009999999998 +2014-09-04,14645.009999999998 +2014-09-05,14594.009999999998 +2014-09-08,14516.009999999998 +2014-09-09,14092.009999999998 +2014-09-10,14152.009999999998 +2014-09-11,14221.009999999998 +2014-09-12,14424.009999999998 +2014-09-15,14249.009999999998 +2014-09-16,14341.009999999998 +2014-09-17,14296.009999999998 +2014-09-18,14398.009999999998 +2014-09-19,14402.009999999998 +2014-09-22,14302.009999999998 +2014-09-23,14331.009999999998 +2014-09-24,14431.009999999998 +2014-09-25,13899.009999999998 +2014-09-26,13671.009999999998 +2014-09-29,13544.009999999998 +2014-09-30,13448.009999999998 +2014-10-01,13478.009999999998 +2014-10-02,13481.009999999998 +2014-10-03,13481.009999999998 +2014-10-06,13608.009999999998 +2014-10-07,13452.009999999998 +2014-10-08,13276.009999999998 +2014-10-09,13326.009999999998 +2014-10-10,13326.009999999998 +2014-10-13,13276.009999999998 +2014-10-14,12775.009999999998 +2014-10-15,12735.009999999998 +2014-10-16,12378.009999999998 +2014-10-17,12433.009999999998 +2014-10-20,12485.009999999998 +2014-10-21,12581.009999999998 +2014-10-22,12631.509999999998 +2014-10-23,12559.009999999998 +2014-10-24,12612.009999999998 +2014-10-27,12716.009999999998 +2014-10-28,13021.009999999998 +2014-10-29,13274.009999999998 +2014-10-30,13248.009999999998 +2014-10-31,12828.009999999998 +2014-11-03,12918.009999999998 +2014-11-04,12724.009999999998 +2014-11-05,12794.009999999998 +2014-11-06,13119.009999999998 +2014-11-07,13380.009999999998 +2014-11-10,13200.009999999998 +2014-11-11,13345.009999999998 +2014-11-12,13275.009999999998 +2014-11-13,13009.009999999998 +2014-11-14,12899.009999999998 +2014-11-17,12874.009999999998 +2014-11-18,12749.009999999998 +2014-11-19,12776.009999999998 +2014-11-20,13450.009999999998 +2014-11-21,13750.009999999998 +2014-11-24,13575.009999999998 +2014-11-25,13362.009999999998 +2014-11-26,13431.509999999998 +2014-11-27,13408.509999999998 +2014-11-28,13410.509999999998 +2014-12-01,13458.009999999998 +2014-12-02,13538.009999999998 +2014-12-03,13605.009999999998 +2014-12-04,13559.009999999998 +2014-12-05,13354.009999999998 +2014-12-08,13609.009999999998 +2014-12-09,13697.009999999998 +2014-12-10,13399.009999999998 +2014-12-11,13550.009999999998 +2014-12-12,13553.009999999998 +2014-12-15,13558.009999999998 +2014-12-16,13201.009999999998 +2014-12-17,12605.009999999998 +2014-12-18,12255.009999999998 +2014-12-19,12332.009999999998 +2014-12-22,12212.009999999998 +2014-12-23,11557.009999999998 +2014-12-24,12203.009999999998 +2014-12-29,12435.009999999998 +2014-12-30,12545.009999999998 +2014-12-31,12590.009999999998 +2015-01-02,12835.009999999998 +2015-01-05,12680.009999999998 +2015-01-06,12955.009999999998 +2015-01-07,12878.009999999998 +2015-01-08,12958.009999999998 +2015-01-09,12728.009999999998 +2015-01-12,13078.009999999998 +2015-01-13,12698.009999999998 +2015-01-14,12543.009999999998 +2015-01-15,12522.009999999998 +2015-01-16,12542.009999999998 +2015-01-19,12497.009999999998 +2015-01-20,12622.009999999998 +2015-01-21,12546.009999999998 +2015-01-22,12683.009999999998 +2015-01-23,12653.009999999998 +2015-01-26,12771.009999999998 +2015-01-27,12476.009999999998 +2015-01-28,12410.009999999998 +2015-01-29,12341.009999999998 +2015-01-30,12188.009999999998 +2015-02-02,12016.009999999998 +2015-02-03,12185.009999999998 +2015-02-04,12160.009999999998 +2015-02-05,12122.009999999998 +2015-02-06,11661.009999999998 +2015-02-09,11411.009999999998 +2015-02-10,11361.009999999998 +2015-02-11,10811.009999999998 +2015-02-12,11161.509999999998 +2015-02-13,11436.009999999998 +2015-02-16,11285.009999999998 +2015-02-17,11209.009999999998 +2015-02-18,11234.009999999998 +2015-02-19,11333.009999999998 +2015-02-20,11057.009999999998 +2015-02-23,11133.009999999998 +2015-02-24,11257.009999999998 +2015-02-25,11282.009999999998 +2015-02-26,11256.009999999998 +2015-02-27,11103.009999999998 +2015-03-02,10946.009999999998 +2015-03-03,10996.009999999998 +2015-03-04,10944.009999999998 +2015-03-05,11283.009999999998 +2015-03-06,11242.009999999998 +2015-03-09,11342.009999999998 +2015-03-10,10941.009999999998 +2015-03-11,10569.009999999998 +2015-03-12,10364.009999999998 +2015-03-13,10447.009999999998 +2015-03-16,10684.009999999998 +2015-03-17,10493.009999999998 +2015-03-18,9998.009999999998 +2015-03-19,10125.009999999998 +2015-03-20,10440.009999999998 +2015-03-23,10791.009999999998 +2015-03-24,10688.009999999998 +2015-03-25,10528.009999999998 +2015-03-26,10287.009999999998 +2015-03-27,10335.009999999998 +2015-03-30,10178.009999999998 +2015-03-31,9733.009999999998 +2015-04-01,9702.009999999998 +2015-04-02,9925.009999999998 +2015-04-07,9877.009999999998 +2015-04-08,9826.009999999998 +2015-04-09,9724.009999999998 +2015-04-10,9823.009999999998 +2015-04-13,9221.009999999998 +2015-04-14,9396.009999999998 +2015-04-15,8971.009999999998 +2015-04-16,8111.009999999998 +2015-04-17,7969.009999999998 +2015-04-20,7675.009999999998 +2015-04-21,8656.009999999998 +2015-04-22,8685.009999999998 +2015-04-23,8607.009999999998 +2015-04-24,8957.009999999998 +2015-04-27,9385.009999999998 +2015-04-28,8860.009999999998 +2015-04-29,8880.009999999998 +2015-04-30,9151.009999999998 +2015-05-01,9123.009999999998 +2015-05-05,9227.009999999998 +2015-05-06,9323.009999999998 +2015-05-07,9098.009999999998 +2015-05-08,9023.009999999998 +2015-05-11,8921.009999999998 +2015-05-12,9020.009999999998 +2015-05-13,8820.009999999998 +2015-05-14,8969.009999999998 +2015-05-15,8894.009999999998 +2015-05-18,9017.509999999998 +2015-05-19,9118.009999999998 +2015-05-20,9168.009999999998 +2015-05-21,8918.009999999998 +2015-05-22,8894.009999999998 +2015-05-26,8513.009999999998 +2015-05-27,8712.009999999998 +2015-05-28,8662.009999999998 +2015-05-29,8712.009999999998 +2015-06-01,8483.009999999998 +2015-06-02,8644.009999999998 +2015-06-03,8713.509999999998 +2015-06-04,8563.009999999998 +2015-06-05,8413.009999999998 +2015-06-08,8551.009999999998 +2015-06-09,8360.509999999998 +2015-06-10,8487.009999999998 +2015-06-11,8011.009999999998 +2015-06-12,7863.009999999998 +2015-06-15,7911.009999999998 +2015-06-16,7806.009999999998 +2015-06-17,7856.009999999998 +2015-06-18,8471.009999999998 +2015-06-19,8502.009999999998 +2015-06-22,8457.009999999998 +2015-06-23,8479.009999999998 +2015-06-24,8287.009999999998 +2015-06-25,7994.009999999998 +2015-06-26,8011.009999999998 +2015-06-29,7542.009999999998 +2015-06-30,7039.009999999998 +2015-07-01,7675.009999999998 +2015-07-02,7530.009999999998 +2015-07-03,7480.009999999998 +2015-07-06,7438.009999999998 +2015-07-07,6983.009999999998 +2015-07-08,7338.009999999998 +2015-07-09,7438.009999999998 +2015-07-10,7388.009999999998 +2015-07-13,7743.009999999998 +2015-07-14,7873.009999999998 +2015-07-15,7797.009999999998 +2015-07-16,8243.009999999998 +2015-07-17,8933.009999999998 +2015-07-20,8703.009999999998 +2015-07-21,8478.009999999998 +2015-07-22,7932.009999999998 +2015-07-23,8098.009999999998 +2015-07-24,8560.009999999998 +2015-07-27,8868.009999999998 +2015-07-28,9423.009999999998 +2015-07-29,9443.009999999998 +2015-07-30,9378.009999999998 +2015-07-31,9503.009999999998 +2015-08-03,9198.009999999998 +2015-08-04,8968.009999999998 +2015-08-05,8703.009999999998 +2015-08-06,8703.009999999998 +2015-08-07,8498.009999999998 +2015-08-10,8970.009999999998 +2015-08-11,8495.009999999998 +2015-08-12,8320.009999999998 +2015-08-13,8193.009999999998 +2015-08-14,8648.009999999998 +2015-08-17,8723.009999999998 +2015-08-18,8438.009999999998 +2015-08-19,8593.009999999998 +2015-08-20,8438.009999999998 +2015-08-21,8118.009999999998 +2015-08-24,7288.009999999998 +2015-08-25,7473.009999999998 +2015-08-26,7153.009999999998 +2015-08-27,7123.009999999998 +2015-08-28,7483.009999999998 +2015-09-01,8008.009999999998 +2015-09-02,8548.009999999998 +2015-09-03,8513.009999999998 +2015-09-04,8353.009999999998 +2015-09-07,8243.009999999998 +2015-09-08,8168.009999999998 +2015-09-09,8243.009999999998 +2015-09-10,8708.009999999998 +2015-09-11,8863.009999999998 +2015-09-14,8938.009999999998 +2015-09-15,8913.009999999998 +2015-09-16,8993.009999999998 +2015-09-17,8823.009999999998 +2015-09-18,8505.009999999998 +2015-09-21,8472.009999999998 +2015-09-22,8133.009999999998 +2015-09-23,8260.009999999998 +2015-09-24,8553.009999999998 +2015-09-25,8498.009999999998 +2015-09-28,9168.009999999998 +2015-09-29,9038.009999999998 +2015-09-30,8978.009999999998 +2015-10-01,8848.009999999998 +2015-10-02,8983.009999999998 +2015-10-05,9013.009999999998 +2015-10-06,9128.009999999998 +2015-10-07,9478.009999999998 +2015-10-08,9308.009999999998 +2015-10-09,9558.009999999998 +2015-10-12,9228.009999999998 +2015-10-13,9253.009999999998 +2015-10-14,9437.009999999998 +2015-10-15,9343.009999999998 +2015-10-16,9278.009999999998 +2015-10-19,9303.009999999998 +2015-10-20,9278.009999999998 +2015-10-21,9288.009999999998 +2015-10-22,9218.009999999998 +2015-10-23,9119.009999999998 +2015-10-26,8865.009999999998 +2015-10-27,8763.009999999998 +2015-10-28,8558.009999999998 +2015-10-29,8343.009999999998 +2015-10-30,8345.009999999998 +2015-11-02,8201.009999999998 +2015-11-03,8203.009999999998 +2015-11-04,8230.009999999998 +2015-11-05,8001.009999999998 +2015-11-06,7992.009999999998 +2015-11-09,7931.009999999998 +2015-11-10,8081.009999999998 +2015-11-11,8183.009999999998 +2015-11-12,7983.009999999998 +2015-11-13,8113.009999999998 +2015-11-16,8063.009999999998 +2015-11-17,8063.009999999998 +2015-11-18,7963.009999999998 +2015-11-19,8013.009999999998 +2015-11-20,8010.009999999998 +2015-11-23,7730.009999999998 +2015-11-24,7792.009999999998 +2015-11-25,8105.009999999998 +2015-11-26,8293.009999999998 +2015-11-27,8363.009999999998 +2015-11-30,8428.009999999998 +2015-12-01,8518.009999999998 +2015-12-02,8418.009999999998 +2015-12-03,8188.009999999998 +2015-12-04,8243.009999999998 +2015-12-07,7988.009999999998 +2015-12-08,7781.009999999998 +2015-12-09,7936.009999999998 +2015-12-10,7926.009999999998 +2015-12-11,7986.009999999998 +2015-12-14,8107.009999999998 +2015-12-15,7932.009999999998 +2015-12-16,8023.009999999998 +2015-12-17,7986.009999999998 +2015-12-18,8156.009999999998 +2015-12-21,8050.009999999998 +2015-12-22,8040.009999999998 +2015-12-23,8016.009999999998 +2015-12-24,7943.009999999998 +2015-12-29,8095.009999999998 +2015-12-30,8060.009999999998 +2015-12-31,7958.009999999998 +2016-01-04,7803.009999999998 +2016-01-05,7553.009999999998 +2016-01-06,7196.009999999998 +2016-01-07,7125.009999999998 +2016-01-08,7146.009999999998 +2016-01-11,7048.009999999998 +2016-01-12,6854.009999999998 +2016-01-13,6706.009999999998 +2016-01-14,6753.009999999998 +2016-01-15,6703.009999999998 +2016-01-18,6728.009999999998 +2016-01-19,6703.009999999998 +2016-01-20,6903.009999999998 +2016-01-21,7067.009999999998 +2016-01-22,7141.009999999998 +2016-01-25,7127.009999999998 +2016-01-26,7621.009999999998 +2016-01-27,7888.009999999998 +2016-01-28,7683.009999999998 +2016-01-29,8289.009999999998 +2016-02-01,8245.009999999998 +2016-02-02,8183.009999999998 +2016-02-03,8335.009999999998 +2016-02-04,8433.009999999998 +2016-02-05,8593.009999999998 +2016-02-08,9128.009999999998 +2016-02-09,9178.009999999998 +2016-02-10,9258.009999999998 +2016-02-11,9038.009999999998 +2016-02-12,8893.009999999998 +2016-02-15,8768.009999999998 +2016-02-16,8863.009999999998 +2016-02-17,9113.009999999998 +2016-02-18,9083.009999999998 +2016-02-19,9241.009999999998 +2016-02-22,9203.009999999998 +2016-02-23,9523.009999999998 +2016-02-24,9503.009999999998 +2016-02-25,9403.009999999998 +2016-02-26,9395.009999999998 +2016-02-29,9293.009999999998 +2016-03-01,9473.009999999998 +2016-03-02,9673.009999999998 +2016-03-03,9943.009999999998 +2016-03-04,10508.009999999998 +2016-03-07,10828.009999999998 +2016-03-08,10053.009999999998 +2016-03-09,10288.009999999998 +2016-03-10,10108.009999999998 +2016-03-11,10188.009999999998 +2016-03-14,10398.009999999998 +2016-03-15,10333.009999999998 +2016-03-16,10188.009999999998 +2016-03-17,10513.009999999998 +2016-03-18,10428.009999999998 +2016-03-21,10428.009999999998 +2016-03-22,10638.009999999998 +2016-03-23,10873.009999999998 +2016-03-24,10823.009999999998 +2016-03-29,10303.009999999998 +2016-03-30,10358.009999999998 +2016-03-31,10188.009999999998 +2016-04-01,10193.009999999998 +2016-04-04,10118.009999999998 +2016-04-05,9813.009999999998 +2016-04-06,9990.009999999998 +2016-04-07,10153.009999999998 +2016-04-08,10373.009999999998 +2016-04-11,10218.009999999998 +2016-04-12,10278.009999999998 +2016-04-13,10563.009999999998 +2016-04-14,10658.009999999998 +2016-04-15,10653.009999999998 +2016-04-18,10558.009999999998 +2016-04-19,10653.009999999998 +2016-04-20,10708.009999999998 +2016-04-21,10668.009999999998 +2016-04-22,10984.009999999998 +2016-04-25,10978.009999999998 +2016-04-26,10948.009999999998 +2016-04-27,10593.009999999998 +2016-04-28,10610.009999999998 +2016-04-29,10728.009999999998 +2016-05-03,10781.009999999998 +2016-05-04,10918.009999999998 +2016-05-05,10868.009999999998 +2016-05-06,10938.009999999998 +2016-05-09,10723.009999999998 +2016-05-10,10678.009999999998 +2016-05-11,10735.009999999998 +2016-05-12,10183.009999999998 +2016-05-13,10163.009999999998 +2016-05-16,10417.009999999998 +2016-05-17,10473.009999999998 +2016-05-18,10287.009999999998 +2016-05-19,10023.009999999998 +2016-05-20,9963.009999999998 +2016-05-23,9588.009999999998 +2016-05-24,9188.009999999998 +2016-05-25,9163.009999999998 +2016-05-26,9366.009999999998 +2016-05-27,9723.009999999998 +2016-05-31,9822.009999999998 +2016-06-01,9722.009999999998 +2016-06-02,9792.009999999998 +2016-06-03,10108.009999999998 +2016-06-06,10465.009999999998 +2016-06-07,10445.009999999998 +2016-06-08,10618.009999999998 +2016-06-09,10553.009999999998 +2016-06-10,10626.009999999998 +2016-06-13,10677.009999999998 +2016-06-14,10505.009999999998 +2016-06-15,10510.009999999998 +2016-06-16,10543.009999999998 +2016-06-17,10563.009999999998 +2016-06-20,10513.009999999998 +2016-06-21,10688.009999999998 +2016-06-22,10693.009999999998 +2016-06-23,10789.009999999998 +2016-06-24,10689.009999999998 +2016-06-27,10373.009999999998 +2016-06-28,10423.009999999998 +2016-06-29,10609.009999999998 +2016-06-30,10571.009999999998 +2016-07-01,10997.009999999998 +2016-07-04,11553.009999999998 +2016-07-05,11228.009999999998 +2016-07-06,11423.009999999998 +2016-07-07,11271.009999999998 +2016-07-08,11364.009999999998 +2016-07-11,11399.009999999998 +2016-07-12,11514.009999999998 +2016-07-13,11494.009999999998 +2016-07-14,11619.009999999998 +2016-07-15,11673.009999999998 +2016-07-18,11453.009999999998 +2016-07-19,11228.009999999998 +2016-07-20,11350.009999999998 +2016-07-21,11373.009999999998 +2016-07-22,11275.009999999998 +2016-07-25,11293.009999999998 +2016-07-26,11193.009999999998 +2016-07-27,11218.009999999998 +2016-07-28,11293.009999999998 +2016-07-29,11373.009999999998 +2016-08-01,11398.009999999998 +2016-08-02,11513.009999999998 +2016-08-03,11448.509999999998 +2016-08-04,11519.009999999998 +2016-08-05,11874.009999999998 +2016-08-08,11823.009999999998 +2016-08-09,11933.009999999998 +2016-08-10,12063.009999999998 +2016-08-11,11858.009999999998 +2016-08-12,11708.009999999998 +2016-08-15,11753.009999999998 +2016-08-16,11918.009999999998 +2016-08-17,11872.009999999998 +2016-08-18,11923.009999999998 +2016-08-19,12083.009999999998 +2016-08-22,12084.009999999998 +2016-08-23,12239.009999999998 +2016-08-24,12379.009999999998 +2016-08-25,12279.009999999998 +2016-08-26,12421.009999999998 +2016-08-30,12331.009999999998 +2016-08-31,12404.009999999998 +2016-09-01,12681.009999999998 +2016-09-02,12857.009999999998 +2016-09-05,12927.009999999998 +2016-09-06,12994.009999999998 +2016-09-07,13089.009999999998 +2016-09-08,13114.009999999998 +2016-09-09,12839.009999999998 +2016-09-12,12584.009999999998 +2016-09-13,12584.009999999998 +2016-09-14,12735.009999999998 +2016-09-15,12579.009999999998 +2016-09-16,12625.009999999998 +2016-09-19,12875.009999999998 +2016-09-20,13000.509999999998 +2016-09-21,12827.009999999998 +2016-09-22,13015.009999999998 +2016-09-23,13189.009999999998 +2016-09-26,13279.009999999998 +2016-09-27,13304.009999999998 +2016-09-28,13369.009999999998 +2016-09-29,13604.009999999998 +2016-09-30,13614.009999999998 +2016-10-03,13514.009999999998 +2016-10-04,13459.009999999998 +2016-10-05,13484.009999999998 +2016-10-06,13689.009999999998 +2016-10-07,13589.009999999998 +2016-10-10,13684.009999999998 +2016-10-11,13404.009999999998 +2016-10-12,13399.009999999998 +2016-10-13,13069.009999999998 +2016-10-14,13029.009999999998 +2016-10-17,12987.009999999998 +2016-10-18,13207.009999999998 +2016-10-19,13526.009999999998 +2016-10-20,13419.009999999998 +2016-10-21,13546.009999999998 +2016-10-24,13609.009999999998 +2016-10-25,13959.009999999998 +2016-10-26,14094.009999999998 +2016-10-27,14039.009999999998 +2016-10-28,14294.009999999998 +2016-10-31,14349.009999999998 +2016-11-01,14499.009999999998 +2016-11-02,14429.009999999998 +2016-11-03,14759.009999999998 +2016-11-04,14949.009999999998 +2016-11-07,15494.009999999998 +2016-11-08,15184.009999999998 +2016-11-09,14909.009999999998 +2016-11-10,15140.009999999998 +2016-11-11,15035.009999999998 +2016-11-14,14468.009999999998 +2016-11-15,13939.009999999998 +2016-11-16,13554.009999999998 +2016-11-17,13854.009999999998 +2016-11-18,13874.009999999998 +2016-11-21,14544.009999999998 +2016-11-22,14754.009999999998 +2016-11-23,14949.009999999998 +2016-11-24,15054.009999999998 +2016-11-25,14604.009999999998 +2016-11-28,14734.009999999998 +2016-11-29,14259.009999999998 +2016-11-30,14764.009999999998 +2016-12-01,14759.009999999998 +2016-12-02,14729.009999999998 +2016-12-05,14889.009999999998 +2016-12-06,14829.009999999998 +2016-12-07,14805.009999999998 +2016-12-08,14631.009999999998 +2016-12-09,14634.009999999998 +2016-12-12,14744.009999999998 +2016-12-13,15044.009999999998 +2016-12-14,14824.009999999998 +2016-12-15,14949.009999999998 +2016-12-16,14939.009999999998 +2016-12-19,14924.009999999998 +2016-12-20,14649.009999999998 +2016-12-21,14644.009999999998 +2016-12-22,14679.009999999998 +2016-12-23,14845.009999999998 +2016-12-28,14609.009999999998 +2016-12-29,14785.009999999998 +2016-12-30,14859.009999999998 +2017-01-03,14734.009999999998 +2017-01-04,14909.009999999998 +2017-01-05,14829.009999999998 +2017-01-06,14754.009999999998 +2017-01-09,14859.009999999998 +2017-01-10,14889.009999999998 +2017-01-11,14879.009999999998 +2017-01-12,14799.009999999998 +2017-01-13,14884.009999999998 +2017-01-16,14764.009999999998 +2017-01-17,14839.009999999998 +2017-01-18,14834.009999999998 +2017-01-19,14474.009999999998 +2017-01-20,13929.009999999998 +2017-01-23,13844.009999999998 +2017-01-24,14119.009999999998 +2017-01-25,14136.009999999998 +2017-01-26,13684.009999999998 +2017-01-27,13644.009999999998 +2017-01-30,13354.009999999998 +2017-01-31,13529.009999999998 +2017-02-01,13559.009999999998 +2017-02-02,13544.009999999998 +2017-02-03,13474.009999999998 +2017-02-06,12929.009999999998 +2017-02-07,12639.009999999998 +2017-02-08,12734.009999999998 +2017-02-09,12784.009999999998 +2017-02-10,13189.009999999998 +2017-02-13,13711.009999999998 +2017-02-14,13629.009999999998 +2017-02-15,13582.009999999998 +2017-02-16,13394.009999999998 +2017-02-17,13419.009999999998 +2017-02-20,13599.009999999998 +2017-02-21,13494.009999999998 +2017-02-22,13024.009999999998 +2017-02-23,12482.009999999998 +2017-02-24,12874.009999999998 +2017-02-27,12661.509999999998 +2017-02-28,12924.009999999998 +2017-03-01,13224.009999999998 +2017-03-02,13044.009999999998 +2017-03-03,13194.009999999998 +2017-03-06,13143.009999999998 +2017-03-07,13069.009999999998 +2017-03-08,13079.009999999998 +2017-03-09,12979.009999999998 +2017-03-10,13054.009999999998 +2017-03-13,13159.009999999998 +2017-03-14,13677.009999999998 +2017-03-15,13584.009999999998 +2017-03-16,13863.009999999998 +2017-03-17,14034.009999999998 +2017-03-20,14104.009999999998 +2017-03-21,14139.009999999998 +2017-03-22,14174.009999999998 +2017-03-23,13991.009999999998 +2017-03-24,13579.009999999998 +2017-03-27,13224.009999999998 +2017-03-28,13759.009999999998 +2017-03-29,13899.009999999998 +2017-03-30,13879.009999999998 +2017-03-31,13919.009999999998 +2017-04-03,13799.009999999998 +2017-04-04,13764.009999999998 +2017-04-05,13839.009999999998 +2017-04-06,14084.009999999998 +2017-04-07,13989.009999999998 +2017-04-10,14014.009999999998 +2017-04-11,13734.009999999998 +2017-04-12,13129.009999999998 +2017-04-13,13329.009999999998 +2017-04-18,13198.009999999998 +2017-04-19,13529.009999999998 +2017-04-20,13621.009999999998 +2017-04-21,13502.009999999998 +2017-04-24,13403.009999999998 +2017-04-25,13384.009999999998 +2017-04-26,13674.009999999998 +2017-04-27,13599.009999999998 +2017-04-28,13674.009999999998 +2017-05-02,13724.009999999998 +2017-05-03,13659.009999999998 +2017-05-04,13619.009999999998 +2017-05-05,13349.009999999998 +2017-05-08,13479.009999999998 +2017-05-09,13444.009999999998 +2017-05-10,13446.009999999998 +2017-05-11,13639.009999999998 +2017-05-12,13624.009999999998 +2017-05-15,13674.009999999998 +2017-05-16,13719.009999999998 +2017-05-17,14204.009999999998 +2017-05-18,14004.009999999998 +2017-05-19,14214.009999999998 +2017-05-22,14304.009999999998 +2017-05-23,14339.009999999998 +2017-05-24,14199.009999999998 +2017-05-25,14219.009999999998 +2017-05-26,14249.009999999998 +2017-05-30,14249.009999999998 +2017-05-31,14139.009999999998 +2017-06-01,14264.009999999998 +2017-06-02,14119.009999999998 +2017-06-05,13949.009999999998 +2017-06-06,13474.009999999998 +2017-06-07,13104.009999999998 +2017-06-08,12976.009999999998 +2017-06-09,12599.009999999998 +2017-06-12,12854.009999999998 +2017-06-13,13209.009999999998 +2017-06-14,13039.009999999998 +2017-06-15,13314.009999999998 +2017-06-16,13469.009999999998 +2017-06-19,13374.009999999998 +2017-06-20,13324.009999999998 +2017-06-21,13324.009999999998 +2017-06-22,13064.009999999998 +2017-06-23,13034.009999999998 +2017-06-26,13104.009999999998 +2017-06-27,13119.009999999998 +2017-06-28,13299.009999999998 +2017-06-29,13964.009999999998 +2017-06-30,13889.009999999998 +2017-07-03,14089.009999999998 +2017-07-04,13879.009999999998 +2017-07-05,13559.009999999998 +2017-07-06,13824.009999999998 +2017-07-07,13434.009999999998 +2017-07-10,13759.009999999998 +2017-07-11,13634.009999999998 +2017-07-12,13764.009999999998 +2017-07-13,13664.009999999998 +2017-07-14,13674.009999999998 +2017-07-17,13789.009999999998 +2017-07-18,13874.009999999998 +2017-07-19,13984.009999999998 +2017-07-20,13959.009999999998 +2017-07-21,14159.009999999998 +2017-07-24,14089.009999999998 +2017-07-25,14219.009999999998 +2017-07-26,14239.009999999998 +2017-07-27,14574.009999999998 +2017-07-28,14489.009999999998 +2017-07-31,14549.009999999998 +2017-08-01,14409.009999999998 +2017-08-02,14484.009999999998 +2017-08-03,14544.009999999998 +2017-08-04,14399.009999999998 +2017-08-07,14489.009999999998 +2017-08-08,14087.009999999998 +2017-08-09,14089.009999999998 +2017-08-10,14199.009999999998 +2017-08-11,14189.009999999998 +2017-08-14,14199.009999999998 +2017-08-15,13989.009999999998 +2017-08-16,13909.009999999998 +2017-08-17,14099.009999999998 +2017-08-18,14144.009999999998 +2017-08-21,14419.009999999998 +2017-08-22,14269.009999999998 +2017-08-23,14454.009999999998 +2017-08-24,14409.009999999998 +2017-08-25,14244.009999999998 +2017-08-29,14284.009999999998 +2017-08-30,14564.009999999998 +2017-08-31,14634.009999999998 +2017-09-01,14589.009999999998 +2017-09-04,14754.009999999998 +2017-09-05,14684.009999999998 +2017-09-06,14739.009999999998 +2017-09-07,14692.009999999998 +2017-09-08,14504.009999999998 +2017-09-11,14704.009999999998 +2017-09-12,14634.009999999998 +2017-09-13,14464.009999999998 +2017-09-14,14484.009999999998 +2017-09-15,14499.009999999998 +2017-09-18,14659.009999999998 +2017-09-19,14609.009999999998 +2017-09-20,14584.009999999998 +2017-09-21,14429.009999999998 +2017-09-22,14534.009999999998 +2017-09-25,14714.009999999998 +2017-09-26,14715.009999999998 +2017-09-27,14719.009999999998 +2017-09-28,14594.009999999998 +2017-09-29,14689.009999999998 +2017-10-02,14684.009999999998 +2017-10-03,14809.009999999998 +2017-10-04,14784.009999999998 +2017-10-05,14969.009999999998 +2017-10-06,14549.009999999998 +2017-10-09,14772.009999999998 +2017-10-10,14724.009999999998 +2017-10-11,14869.009999999998 +2017-10-12,14739.009999999998 +2017-10-13,14609.009999999998 +2017-10-16,14594.009999999998 +2017-10-17,14349.009999999998 +2017-10-18,14079.009999999998 +2017-10-19,13854.009999999998 +2017-10-20,13584.009999999998 +2017-10-23,13599.009999999998 +2017-10-24,13801.009999999998 +2017-10-25,13922.009999999998 +2017-10-26,13889.009999999998 +2017-10-27,13909.009999999998 +2017-10-30,13456.009999999998 +2017-10-31,13404.009999999998 +2017-11-01,13429.009999999998 +2017-11-02,13674.009999999998 +2017-11-03,13579.009999999998 +2017-11-06,13482.009999999998 +2017-11-07,13519.009999999998 +2017-11-08,13491.009999999998 +2017-11-09,13464.009999999998 +2017-11-10,13464.009999999998 +2017-11-13,13540.009999999998 +2017-11-14,13517.009999999998 +2017-11-15,13377.009999999998 +2017-11-16,13391.009999999998 +2017-11-17,13519.009999999998 +2017-11-20,13519.009999999998 +2017-11-21,13319.009999999998 +2017-11-22,13444.009999999998 +2017-11-23,13469.009999999998 +2017-11-24,13554.009999999998 +2017-11-27,13569.009999999998 +2017-11-28,13594.009999999998 +2017-11-29,13579.009999999998 +2017-11-30,13684.009999999998 +2017-12-01,13519.009999999998 +2017-12-04,13591.009999999998 +2017-12-05,13591.009999999998 +2017-12-06,13559.009999999998 +2017-12-07,13499.009999999998 +2017-12-08,13524.009999999998 +2017-12-11,13476.009999999998 +2017-12-12,13241.009999999998 +2017-12-13,12874.009999999998 +2017-12-14,12974.009999999998 +2017-12-15,13219.009999999998 +2017-12-18,13414.009999999998 +2017-12-19,13424.009999999998 +2017-12-20,13549.009999999998 +2017-12-21,13429.009999999998 +2017-12-22,13619.009999999998 +2017-12-27,13784.009999999998 +2017-12-28,14019.009999999998 +2017-12-29,14119.009999999998 +2018-01-02,14134.009999999998 +2018-01-03,13989.009999999998 +2018-01-04,13939.009999999998 +2018-01-05,14074.009999999998 +2018-01-08,14089.009999999998 +2018-01-09,14039.009999999998 +2018-01-10,14154.009999999998 +2018-01-11,14319.009999999998 +2018-01-12,14366.009999999998 +2018-01-15,14389.009999999998 +2018-01-16,14559.009999999998 +2018-01-17,14584.009999999998 +2018-01-18,14519.009999999998 +2018-01-19,14709.009999999998 +2018-01-22,14869.009999999998 +2018-01-23,14834.009999999998 +2018-01-24,15254.009999999998 +2018-01-25,15554.009999999998 +2018-01-26,15754.009999999998 +2018-01-29,16049.009999999998 +2018-01-30,15749.009999999998 +2018-01-31,15804.009999999998 +2018-02-01,15519.009999999998 +2018-02-02,15659.009999999998 +2018-02-05,16059.009999999998 +2018-02-06,15864.009999999998 +2018-02-07,15739.009999999998 +2018-02-08,15454.009999999998 +2018-02-09,15149.009999999998 +2018-02-12,15219.009999999998 +2018-02-13,15624.009999999998 +2018-02-14,15679.009999999998 +2018-02-15,15699.009999999998 +2018-02-16,15879.009999999998 +2018-02-19,15679.009999999998 +2018-02-20,15509.009999999998 +2018-02-21,15769.009999999998 +2018-02-22,15716.009999999998 +2018-02-23,15794.009999999998 +2018-02-26,15745.009999999998 +2018-02-27,15879.009999999998 +2018-02-28,15684.009999999998 +2018-03-01,15804.009999999998 +2018-03-02,15624.009999999998 +2018-03-05,15694.009999999998 +2018-03-06,15574.009999999998 +2018-03-07,15519.009999999998 +2018-03-08,15691.009999999998 +2018-03-09,15549.009999999998 +2018-03-12,15519.009999999998 +2018-03-13,15309.009999999998 +2018-03-14,15301.009999999998 +2018-03-15,15174.009999999998 +2018-03-16,15149.009999999998 +2018-03-19,14924.009999999998 +2018-03-20,14824.009999999998 +2018-03-21,15159.009999999998 +2018-03-22,15014.009999999998 +2018-03-23,14939.009999999998 +2018-03-26,15029.009999999998 +2018-03-27,15044.009999999998 +2018-03-28,15059.009999999998 +2018-03-29,15269.009999999998 +2018-04-03,15364.009999999998 +2018-04-04,15062.009999999998 +2018-04-05,15212.009999999998 +2018-04-06,15219.009999999998 +2018-04-09,15344.009999999998 +2018-04-10,15039.009999999998 +2018-04-11,15164.009999999998 +2018-04-12,15065.009999999998 +2018-04-13,15214.009999999998 +2018-04-16,15189.009999999998 +2018-04-17,15644.009999999998 +2018-04-18,15664.009999999998 +2018-04-19,15669.009999999998 +2018-04-20,15974.009999999998 +2018-04-23,15279.009999999998 +2018-04-24,15324.009999999998 +2018-04-25,15474.009999999998 +2018-04-26,15619.009999999998 +2018-04-27,15109.009999999998 +2018-04-30,15384.009999999998 +2018-05-01,15424.009999999998 +2018-05-02,15299.009999999998 +2018-05-03,15424.009999999998 +2018-05-04,15449.009999999998 +2018-05-08,15139.009999999998 +2018-05-09,15314.009999999998 +2018-05-10,15014.009999999998 +2018-05-11,15169.009999999998 +2018-05-14,15147.009999999998 +2018-05-15,15079.009999999998 +2018-05-16,14939.009999999998 +2018-05-17,14869.009999999998 +2018-05-18,15004.009999999998 +2018-05-21,14929.009999999998 +2018-05-22,14744.009999999998 +2018-05-23,14839.009999999998 +2018-05-24,14629.009999999998 +2018-05-25,14354.009999999998 +2018-05-29,14649.009999999998 +2018-05-30,14779.009999999998 +2018-05-31,14804.009999999998 +2018-06-01,14959.009999999998 +2018-06-04,14784.009999999998 +2018-06-05,14859.009999999998 +2018-06-06,15189.009999999998 +2018-06-07,15544.009999999998 +2018-06-08,15444.009999999998 +2018-06-11,15394.009999999998 +2018-06-12,15344.009999999998 +2018-06-13,15099.009999999998 +2018-06-14,15104.009999999998 +2018-06-15,15024.009999999998 +2018-06-18,14732.009999999998 +2018-06-19,14604.009999999998 +2018-06-20,14899.009999999998 +2018-06-21,14756.009999999998 +2018-06-22,14644.009999999998 +2018-06-25,14359.009999999998 +2018-06-26,14339.009999999998 +2018-06-27,14099.009999999998 +2018-06-28,13844.009999999998 +2018-06-29,13994.009999999998 +2018-07-02,13989.009999999998 +2018-07-03,13895.009999999998 +2018-07-04,13841.009999999998 +2018-07-05,13667.009999999998 +2018-07-06,13567.009999999998 +2018-07-09,13884.009999999998 +2018-07-10,14024.009999999998 +2018-07-11,13625.009999999998 +2018-07-12,13904.009999999998 +2018-07-13,14044.009999999998 +2018-07-16,13759.009999999998 +2018-07-17,13779.009999999998 +2018-07-18,13745.009999999998 +2018-07-19,13774.009999999998 +2018-07-20,13759.009999999998 +2018-07-23,13752.009999999998 +2018-07-24,13949.009999999998 +2018-07-25,14034.009999999998 +2018-07-26,14129.009999999998 +2018-07-27,14219.009999999998 +2018-07-30,14324.009999999998 +2018-07-31,14374.009999999998 +2018-08-01,14119.009999999998 +2018-08-02,13889.009999999998 +2018-08-03,13884.009999999998 +2018-08-06,13809.009999999998 +2018-08-07,13859.009999999998 +2018-08-08,13684.009999999998 +2018-08-09,13850.009999999998 +2018-08-10,13764.009999999998 +2018-08-13,13659.009999999998 +2018-08-14,13286.009999999998 +2018-08-15,12669.009999999998 +2018-08-16,12879.009999999998 +2018-08-17,12964.009999999998 +2018-08-20,13064.009999999998 +2018-08-21,13324.009999999998 +2018-08-22,13674.009999999998 +2018-08-23,13389.009999999998 +2018-08-24,13289.009999999998 +2018-08-28,13359.009999999998 +2018-08-29,13244.009999999998 +2018-08-30,13519.009999999998 +2018-08-31,13299.009999999998 +2018-09-03,13149.009999999998 +2018-09-04,13144.009999999998 +2018-09-05,13139.009999999998 +2018-09-06,13159.009999999998 +2018-09-07,13369.009999999998 +2018-09-10,13324.009999999998 +2018-09-11,13364.009999999998 +2018-09-12,13359.009999999998 +2018-09-13,13334.009999999998 +2018-09-14,13350.009999999998 +2018-09-17,13329.009999999998 +2018-09-18,13294.009999999998 +2018-09-19,13189.009999999998 +2018-09-20,13286.009999999998 +2018-09-21,13334.009999999998 +2018-09-24,13261.009999999998 +2018-09-25,13214.009999999998 +2018-09-26,13189.009999999998 +2018-09-27,13164.009999999998 +2018-09-28,13184.009999999998 +2018-10-01,13294.009999999998 +2018-10-02,13274.009999999998 +2018-10-03,13309.009999999998 +2018-10-04,13294.009999999998 +2018-10-05,13294.009999999998 +2018-10-08,13214.009999999998 +2018-10-09,13304.009999999998 +2018-10-10,13340.009999999998 +2018-10-11,13594.009999999998 +2018-10-12,13444.009999999998 +2018-10-15,13460.009999999998 +2018-10-16,13524.009999999998 +2018-10-17,13397.009999999998 +2018-10-18,13344.009999999998 +2018-10-19,13493.009999999998 +2018-10-22,13559.009999999998 +2018-10-23,13635.009999999998 +2018-10-24,13616.009999999998 +2018-10-25,13664.009999999998 +2018-10-26,13639.009999999998 +2018-10-29,13466.009999999998 +2018-10-30,13407.009999999998 +2018-10-31,13432.009999999998 +2018-11-01,13429.009999999998 +2018-11-02,13424.009999999998 +2018-11-05,13400.009999999998 +2018-11-06,13375.009999999998 +2018-11-07,13375.009999999998 +2018-11-08,13659.009999999998 +2018-11-09,13484.009999999998 +2018-11-12,13598.009999999998 +2018-11-13,13604.009999999998 +2018-11-14,13644.009999999998 +2018-11-15,13724.009999999998 +2018-11-16,13682.009999999998 +2018-11-19,13939.009999999998 +2018-11-20,13739.009999999998 +2018-11-21,13576.009999999998 +2018-11-22,13587.009999999998 +2018-11-23,13144.009999999998 +2018-11-26,13236.009999999998 +2018-11-27,12611.009999999998 +2018-11-28,12577.009999999998 +2018-11-29,12864.009999999998 +2018-11-30,12737.009999999998 +2018-12-03,13204.009999999998 +2018-12-04,13514.009999999998 +2018-12-05,13524.009999999998 +2018-12-06,13274.009999999998 +2018-12-07,13349.009999999998 +2018-12-10,13300.009999999998 +2018-12-11,13474.009999999998 +2018-12-12,13676.009999999998 +2018-12-13,13754.009999999998 +2018-12-14,13689.009999999998 +2018-12-17,13710.009999999998 +2018-12-18,13563.009999999998 +2018-12-19,13620.009999999998 +2018-12-20,13674.009999999998 +2018-12-21,13707.009999999998 +2018-12-24,13749.009999999998 +2018-12-27,13662.009999999998 +2018-12-28,13849.009999999998 +2018-12-31,13849.009999999998 +2019-01-02,13854.009999999998 +2019-01-03,13944.009999999998 +2019-01-04,13924.509999999998 +2019-01-07,14129.009999999998 +2019-01-08,14319.009999999998 +2019-01-09,14449.009999999998 +2019-01-10,14529.009999999998 +2019-01-11,14694.009999999998 +2019-01-14,14884.009999999998 +2019-01-15,15069.009999999998 +2019-01-16,14974.009999999998 +2019-01-17,14994.009999999998 +2019-01-18,15039.009999999998 +2019-01-21,15074.009999999998 +2019-01-22,14859.009999999998 +2019-01-23,15119.009999999998 +2019-01-24,15389.009999999998 +2019-01-25,15114.009999999998 +2019-01-28,15104.009999999998 +2019-01-29,15129.009999999998 +2019-01-30,15229.009999999998 +2019-01-31,15279.009999999998 +2019-02-01,15319.009999999998 +2019-02-04,15231.009999999998 +2019-02-05,15274.009999999998 +2019-02-06,15419.009999999998 +2019-02-07,15374.009999999998 +2019-02-08,15475.009999999998 +2019-02-11,15449.009999999998 +2019-02-12,15349.009999999998 +2019-02-13,15524.009999999998 +2019-02-14,15329.009999999998 +2019-02-15,15629.009999999998 +2019-02-18,15564.009999999998 +2019-02-19,15588.009999999998 +2019-02-20,15686.009999999998 +2019-02-21,15872.009999999998 +2019-02-22,15954.009999999998 +2019-02-25,16199.009999999998 +2019-02-26,16069.009999999998 +2019-02-27,15989.009999999998 +2019-02-28,16109.009999999998 +2019-03-01,16074.009999999998 +2019-03-04,15901.009999999998 +2019-03-05,16016.009999999998 +2019-03-06,15849.009999999998 +2019-03-07,15924.009999999998 +2019-03-08,15824.009999999998 +2019-03-11,15500.009999999998 +2019-03-12,15779.009999999998 +2019-03-13,15604.009999999998 +2019-03-14,15624.009999999998 +2019-03-15,15524.009999999998 +2019-03-18,15624.009999999998 +2019-03-19,15729.009999999998 +2019-03-20,15844.009999999998 +2019-03-21,15848.009999999998 +2019-03-22,15909.009999999998 +2019-03-25,15829.009999999998 +2019-03-26,15769.009999999998 +2019-03-27,15824.009999999998 +2019-03-28,15899.009999999998 +2019-03-29,15871.009999999998 +2019-04-01,15946.009999999998 +2019-04-02,15671.009999999998 +2019-04-03,15656.009999999998 +2019-04-04,15561.009999999998 +2019-04-05,15476.009999999998 +2019-04-08,15301.009999999998 +2019-04-09,15351.009999999998 +2019-04-10,15326.009999999998 +2019-04-11,15041.009999999998 +2019-04-12,15096.009999999998 +2019-04-15,15046.009999999998 +2019-04-16,14981.009999999998 +2019-04-17,14881.009999999998 +2019-04-18,14746.009999999998 +2019-04-23,14376.009999999998 +2019-04-24,14182.009999999998 +2019-04-25,14316.009999999998 +2019-04-26,14431.009999999998 +2019-04-29,14143.009999999998 +2019-04-30,14141.009999999998 +2019-05-01,14041.009999999998 +2019-05-02,13766.009999999998 +2019-05-03,13816.009999999998 +2019-05-07,13893.009999999998 +2019-05-08,13921.009999999998 +2019-05-09,13761.009999999998 +2019-05-10,14131.009999999998 +2019-05-13,13821.009999999998 +2019-05-14,14301.009999999998 +2019-05-15,14356.009999999998 +2019-05-16,13986.009999999998 +2019-05-17,14011.009999999998 +2019-05-20,13971.009999999998 +2019-05-21,14011.009999999998 +2019-05-22,13886.009999999998 +2019-05-23,13911.009999999998 +2019-05-24,13881.009999999998 +2019-05-28,13785.009999999998 +2019-05-29,13271.009999999998 +2019-05-30,13296.009999999998 +2019-05-31,13226.009999999998 +2019-06-03,13666.009999999998 +2019-06-04,13616.009999999998 +2019-06-05,13701.009999999998 +2019-06-06,13777.009999999998 +2019-06-07,13746.009999999998 +2019-06-10,13766.009999999998 +2019-06-11,13687.009999999998 +2019-06-12,13856.009999999998 +2019-06-13,13906.009999999998 +2019-06-14,13751.009999999998 +2019-06-17,13503.009999999998 +2019-06-18,13711.009999999998 +2019-06-19,13446.009999999998 +2019-06-20,13726.009999999998 +2019-06-21,13566.009999999998 +2019-06-24,13601.009999999998 +2019-06-25,13576.009999999998 +2019-06-26,13297.009999999998 +2019-06-27,13363.009999999998 +2019-06-28,13351.009999999998 +2019-07-01,13419.009999999998 +2019-07-02,12220.009999999998 +2019-07-03,12831.009999999998 +2019-07-04,12876.009999999998 +2019-07-05,12876.009999999998 +2019-07-08,13016.009999999998 +2019-07-09,12746.009999999998 +2019-07-10,12711.009999999998 +2019-07-11,12861.009999999998 +2019-07-12,12716.009999999998 +2019-07-15,12416.009999999998 +2019-07-16,12521.009999999998 +2019-07-17,12451.009999999998 +2019-07-18,12366.009999999998 +2019-07-19,12321.009999999998 +2019-07-22,12431.009999999998 +2019-07-23,12206.009999999998 +2019-07-24,12476.009999999998 +2019-07-25,12391.009999999998 +2019-07-26,12191.009999999998 +2019-07-29,12136.009999999998 +2019-07-30,11981.009999999998 +2019-07-31,11856.009999999998 +2019-08-01,11866.009999999998 +2019-08-02,11516.009999999998 +2019-08-05,11441.009999999998 +2019-08-06,11536.009999999998 +2019-08-07,11296.009999999998 +2019-08-08,11391.009999999998 +2019-08-09,11446.009999999998 +2019-08-12,11371.009999999998 +2019-08-13,11651.009999999998 +2019-08-14,11679.009999999998 +2019-08-15,11696.009999999998 +2019-08-16,11126.009999999998 +2019-08-19,11021.009999999998 +2019-08-20,11021.009999999998 +2019-08-21,10761.009999999998 +2019-08-22,10736.009999999998 +2019-08-23,10441.009999999998 +2019-08-27,10314.009999999998 +2019-08-28,10314.009999999998 +2019-08-29,10364.009999999998 +2019-08-30,10921.009999999998 +2019-09-02,11371.009999999998 +2019-09-03,11282.009999999998 +2019-09-04,11771.009999999998 +2019-09-05,12014.009999999998 +2019-09-06,11946.009999999998 +2019-09-09,11866.009999999998 +2019-09-10,11986.009999999998 +2019-09-11,12346.009999999998 +2019-09-12,11691.009999999998 +2019-09-13,11026.009999999998 +2019-09-16,11709.009999999998 +2019-09-17,11410.009999999998 +2019-09-18,11226.009999999998 +2019-09-19,11036.009999999998 +2019-09-20,11287.009999999998 +2019-09-23,11083.009999999998 +2019-09-24,11056.009999999998 +2019-09-25,11086.009999999998 +2019-09-26,10849.009999999998 +2019-09-27,10681.009999999998 +2019-09-30,10482.009999999998 +2019-10-01,10804.009999999998 +2019-10-02,11104.009999999998 +2019-10-03,11026.009999999998 +2019-10-04,11024.009999999998 +2019-10-07,10881.009999999998 +2019-10-08,10948.009999999998 +2019-10-09,10996.009999999998 +2019-10-10,11002.009999999998 +2019-10-11,11074.009999999998 +2019-10-14,11074.009999999998 +2019-10-15,11226.009999999998 +2019-10-16,11424.009999999998 +2019-10-17,11694.009999999998 +2019-10-18,11503.009999999998 +2019-10-21,11323.009999999998 +2019-10-22,11396.009999999998 +2019-10-23,11096.009999999998 +2019-10-24,11326.009999999998 +2019-10-25,11225.009999999998 +2019-10-28,11275.509999999998 +2019-10-29,11411.009999999998 +2019-10-30,11346.009999999998 +2019-10-31,11076.009999999998 +2019-11-01,11071.009999999998 +2019-11-04,10972.009999999998 +2019-11-05,11002.509999999998 +2019-11-06,11116.009999999998 +2019-11-07,11126.009999999998 +2019-11-08,11251.009999999998 +2019-11-11,11127.009999999998 +2019-11-12,10893.009999999998 +2019-11-13,10554.009999999998 +2019-11-14,10754.009999999998 +2019-11-15,10651.009999999998 +2019-11-18,10613.009999999998 +2019-11-19,10551.009999999998 +2019-11-20,10590.009999999998 +2019-11-21,10958.009999999998 +2019-11-22,10908.009999999998 +2019-11-25,11029.009999999998 +2019-11-26,10886.009999999998 +2019-11-27,10962.009999999998 +2019-11-28,10983.009999999998 +2019-11-29,11061.009999999998 +2019-12-02,11062.009999999998 +2019-12-03,11322.009999999998 +2019-12-04,11322.009999999998 +2019-12-05,11372.009999999998 +2019-12-06,11647.009999999998 +2019-12-09,11702.009999999998 +2019-12-10,11967.009999999998 +2019-12-11,11860.009999999998 +2019-12-12,11820.009999999998 +2019-12-13,11792.009999999998 +2019-12-16,11747.009999999998 +2019-12-17,11902.009999999998 +2019-12-18,11867.009999999998 +2019-12-19,11952.009999999998 +2019-12-20,11912.009999999998 +2019-12-23,11870.009999999998 +2019-12-24,11697.009999999998 +2019-12-27,11697.009999999998 +2019-12-30,11583.009999999998 +2019-12-31,11750.009999999998 +2020-01-02,11764.009999999998 +2020-01-03,11374.009999999998 +2020-01-06,11425.009999999998 +2020-01-07,11581.009999999998 +2020-01-08,11710.009999999998 +2020-01-09,11827.009999999998 +2020-01-10,11800.009999999998 +2020-01-13,11949.009999999998 +2020-01-14,12000.009999999998 +2020-01-15,12020.009999999998 +2020-01-16,12238.009999999998 +2020-01-17,12380.009999999998 +2020-01-20,12418.009999999998 +2020-01-21,12135.009999999998 +2020-01-22,11985.009999999998 +2020-01-23,11590.009999999998 +2020-01-24,11410.009999999998 +2020-01-27,10835.009999999998 +2020-01-28,10885.009999999998 +2020-01-29,10765.009999999998 +2020-01-30,10595.009999999998 +2020-01-31,10950.009999999998 +2020-02-03,10775.009999999998 +2020-02-04,10897.009999999998 +2020-02-05,11146.009999999998 +2020-02-06,11275.009999999998 +2020-02-07,10750.009999999998 +2020-02-10,10900.009999999998 +2020-02-11,11050.009999999998 +2020-02-12,11075.009999999998 +2020-02-13,11160.009999999998 +2020-02-14,11090.009999999998 +2020-02-17,11162.009999999998 +2020-02-18,11063.009999999998 +2020-02-19,11088.009999999998 +2020-02-20,11143.009999999998 +2020-02-21,11200.009999999998 +2020-02-24,11112.009999999998 +2020-02-25,11292.009999999998 +2020-02-26,11235.009999999998 +2020-02-27,10905.009999999998 +2020-02-28,10852.009999999998 +2020-03-02,11190.009999999998 +2020-03-03,11315.009999999998 +2020-03-04,11493.009999999998 +2020-03-05,11595.009999999998 +2020-03-06,11440.009999999998 +2020-03-09,11270.009999999998 +2020-03-10,11441.009999999998 +2020-03-11,11265.009999999998 +2020-03-12,10662.009999999998 +2020-03-13,10512.009999999998 +2020-03-16,9862.009999999998 +2020-03-17,8808.009999999998 +2020-03-18,8145.009999999998 +2020-03-19,8470.009999999998 +2020-03-20,8525.009999999998 +2020-03-23,7855.009999999998 +2020-03-24,7995.009999999998 +2020-03-25,8889.009999999998 +2020-03-26,8858.009999999998 +2020-03-27,8855.009999999998 +2020-03-30,9095.009999999998 +2020-03-31,9212.009999999998 +2020-04-01,8955.009999999998 +2020-04-02,8980.009999999998 +2020-04-03,8728.009999999998 +2020-04-06,8895.009999999998 +2020-04-07,9226.009999999998 +2020-04-08,8998.009999999998 +2020-04-09,9573.009999999998 +2020-04-14,10062.009999999998 +2020-04-15,9699.009999999998 +2020-04-16,9572.009999999998 +2020-04-17,9685.009999999998 +2020-04-20,9833.009999999998 +2020-04-21,9377.009999999998 +2020-04-22,9485.009999999998 +2020-04-23,9640.009999999998 +2020-04-24,9535.009999999998 +2020-04-27,10130.009999999998 +2020-04-28,10016.009999999998 +2020-04-29,9940.009999999998 +2020-04-30,9849.009999999998 +2020-05-01,9672.009999999998 +2020-05-04,9762.759999999998 +2020-05-05,9880.009999999998 +2020-05-06,9877.009999999998 +2020-05-07,9899.009999999998 +2020-05-11,9930.009999999998 +2020-05-12,9900.009999999998 +2020-05-13,9850.009999999998 +2020-05-14,9720.009999999998 +2020-05-15,9655.009999999998 +2020-05-18,9967.009999999998 +2020-05-19,10050.009999999998 +2020-05-20,10181.009999999998 +2020-05-21,10204.009999999998 +2020-05-22,10054.009999999998 +2020-05-26,10144.009999999998 +2020-05-27,10020.009999999998 +2020-05-28,10222.859999999999 +2020-05-29,10107.859999999999 +2020-06-01,10402.259999999998 +2020-06-02,10724.009999999998 +2020-06-03,10716.009999999998 +2020-06-04,10788.009999999998 +2020-06-05,11272.009999999998 +2020-06-08,11395.009999999998 +2020-06-09,11652.009999999998 +2020-06-10,11905.009999999998 +2020-06-11,11628.009999999998 +2020-06-12,11835.009999999998 +2020-06-15,11607.509999999998 +2020-06-16,11650.009999999998 +2020-06-17,11720.009999999998 +2020-06-18,11615.009999999998 +2020-06-19,11610.009999999998 +2020-06-22,11594.009999999998 +2020-06-23,11646.009999999998 +2020-06-24,11382.009999999998 +2020-06-25,11318.009999999998 +2020-06-26,11563.009999999998 +2020-06-29,11509.509999999998 +2020-06-30,11469.009999999998 +2020-07-01,11505.009999999998 +2020-07-02,11590.009999999998 +2020-07-03,11595.009999999998 +2020-07-06,11766.009999999998 +2020-07-07,11728.009999999998 +2020-07-08,11830.009999999998 +2020-07-09,12098.009999999998 +2020-07-10,12065.009999999998 +2020-07-13,12190.009999999998 +2020-07-14,12072.009999999998 +2020-07-15,12040.009999999998 +2020-07-16,12130.009999999998 +2020-07-17,12088.009999999998 +2020-07-20,12118.009999999998 +2020-07-21,12320.009999999998 +2020-07-22,12348.009999999998 +2020-07-23,12578.009999999998 +2020-07-24,12427.009999999998 +2020-07-27,12803.509999999998 +2020-07-28,12768.009999999998 +2020-07-29,12702.009999999998 +2020-07-30,12575.009999999998 +2020-07-31,12657.009999999998 +2020-08-03,12771.009999999998 +2020-08-04,12525.009999999998 +2020-08-05,12641.009999999998 +2020-08-06,12590.009999999998 +2020-08-07,12506.009999999998 +2020-08-10,12466.009999999998 +2020-08-11,12446.009999999998 +2020-08-12,12333.009999999998 +2020-08-13,12257.009999999998 +2020-08-14,12355.009999999998 +2020-08-17,12071.009999999998 +2020-08-18,12348.009999999998 +2020-08-19,12400.009999999998 +2020-08-20,12330.009999999998 +2020-08-21,12323.009999999998 +2020-08-24,12068.009999999998 +2020-08-25,12125.34 +2020-08-26,12318.009999999998 +2020-08-27,12570.009999999998 +2020-08-28,12617.009999999998 +2020-09-01,12953.619999999999 +2020-09-02,13113.509999999998 +2020-09-03,12984.009999999998 +2020-09-04,13009.009999999998 +2020-09-07,13087.009999999998 +2020-09-08,12801.009999999998 +2020-09-09,12775.009999999998 +2020-09-10,12760.009999999998 +2020-09-11,12861.009999999998 +2020-09-14,12905.009999999998 +2020-09-15,12962.009999999998 +2020-09-16,13025.009999999998 +2020-09-17,12938.009999999998 +2020-09-18,12858.509999999998 +2020-09-21,12850.009999999998 +2020-09-22,12999.009999999998 +2020-09-23,12597.009999999998 +2020-09-24,12026.009999999998 +2020-09-25,11939.009999999998 +2020-09-28,12094.009999999998 +2020-09-29,12198.009999999998 +2020-09-30,12234.009999999998 +2020-10-01,12038.759999999998 +2020-10-02,12551.009999999998 +2020-10-05,12806.009999999998 +2020-10-06,12914.009999999998 +2020-10-07,12844.009999999998 +2020-10-08,12885.009999999998 +2020-10-09,13018.009999999998 +2020-10-12,12996.009999999998 +2020-10-13,13004.509999999998 +2020-10-14,13050.009999999998 +2020-10-15,13104.009999999998 +2020-10-16,13068.009999999998 +2020-10-19,13389.009999999998 +2020-10-20,13417.009999999998 +2020-10-21,13497.009999999998 +2020-10-22,13437.009999999998 +2020-10-23,13176.009999999998 +2020-10-26,12812.009999999998 +2020-10-27,12829.009999999998 +2020-10-28,12686.009999999998 +2020-10-29,12577.009999999998 +2020-10-30,12477.009999999998 +2020-11-02,12518.009999999998 +2020-11-03,12833.759999999998 +2020-11-04,12948.759999999998 +2020-11-05,12992.009999999998 +2020-11-06,13110.009999999998 +2020-11-09,13036.009999999998 +2020-11-10,13031.509999999998 +2020-11-11,12953.509999999998 +2020-11-12,13054.009999999998 +2020-11-13,13153.009999999998 +2020-11-16,13512.009999999998 +2020-11-17,13784.009999999998 +2020-11-18,13605.009999999998 +2020-11-19,13499.509999999998 +2020-11-20,13570.009999999998 +2020-11-23,13401.009999999998 +2020-11-24,13455.009999999998 +2020-11-25,13506.009999999998 +2020-11-26,13585.009999999998 +2020-11-27,13676.009999999998 +2020-11-30,13391.009999999998 +2020-12-01,13655.009999999998 +2020-12-02,13550.009999999998 +2020-12-03,13657.009999999998 +2020-12-04,13715.009999999998 +2020-12-07,13876.009999999998 +2020-12-08,13925.009999999998 +2020-12-09,14205.009999999998 +2020-12-10,14230.009999999998 +2020-12-11,14195.009999999998 +2020-12-14,14518.009999999998 +2020-12-15,14460.009999999998 +2020-12-16,14687.009999999998 +2020-12-17,14770.009999999998 +2020-12-18,14857.009999999998 +2020-12-21,14748.009999999998 +2020-12-22,14798.009999999998 +2020-12-23,14846.009999999998 +2020-12-24,15008.009999999998 +2020-12-29,15236.009999999998 +2020-12-30,15169.509999999998 +2020-12-31,15174.509999999998 +2021-01-04,15900.009999999998 +2021-01-05,16039.009999999998 +2021-01-06,15959.009999999998 +2021-01-07,15959.009999999998 +2021-01-08,15854.009999999998 +2021-01-11,15544.009999999998 +2021-01-12,15784.009999999998 +2021-01-13,15919.009999999998 +2021-01-14,15901.009999999998 +2021-01-15,16014.009999999998 +2021-01-18,16139.009999999998 +2021-01-19,16053.009999999998 +2021-01-20,16538.01 +2021-01-21,16948.01 +2021-01-22,16944.01 +2021-01-25,17444.01 +2021-01-26,17879.01 +2021-01-27,17809.01 +2021-01-28,17969.01 +2021-01-29,17809.01 +2021-02-01,18202.01 +2021-02-02,18134.01 +2021-02-03,18089.01 +2021-02-04,17964.01 +2021-02-05,18293.01 +2021-02-08,18223.01 +2021-02-09,18439.01 +2021-02-10,18618.01 +2021-02-11,18579.01 +2021-02-12,18924.01 +2021-02-15,19734.01 +2021-02-16,19479.01 +2021-02-17,19913.01 +2021-02-18,20371.01 +2021-02-19,21974.01 +2021-02-22,22474.01 +2021-02-23,22329.01 +2021-02-24,22799.01 +2021-02-25,22724.01 +2021-02-26,21198.01 +2021-03-01,18619.01 +2021-03-02,19499.01 +2021-03-03,19309.01 +2021-03-04,18764.01 +2021-03-05,19803.01 +2021-03-08,19704.01 +2021-03-09,19894.01 +2021-03-10,20654.01 +2021-03-11,21589.01 +2021-03-12,21104.01 +2021-03-15,20769.01 +2021-03-16,20589.01 +2021-03-17,21974.01 +2021-03-18,22394.01 +2021-03-19,22134.01 +2021-03-22,21984.01 +2021-03-23,21999.01 +2021-03-24,21384.01 +2021-03-25,21709.01 +2021-03-26,22034.01 +2021-03-29,21809.01 +2021-03-30,21369.01 +2021-03-31,21747.01 +2021-04-01,21382.01 +2021-04-06,22219.01 +2021-04-07,22199.01 +2021-04-08,22129.01 +2021-04-09,22014.01 +2021-04-12,21601.01 +2021-04-13,21794.01 +2021-04-14,22396.01 +2021-04-15,22618.01 +2021-04-16,22825.01 +2021-04-19,23012.01 +2021-04-20,23128.51 +2021-04-21,23248.01 +2021-04-22,23214.01 +2021-04-23,23190.01 +2021-04-26,23459.01 +2021-04-27,23584.01 +2021-04-28,25548.01 +2021-04-29,25284.01 +2021-04-30,25449.01 +2021-05-04,25849.01 +2021-05-05,26544.01 +2021-05-06,27009.01 +2021-05-07,26594.01 +2021-05-10,26644.01 +2021-05-11,26851.01 +2021-05-12,26469.01 +2021-05-13,25965.01 +2021-05-14,26329.01 +2021-05-17,26804.01 +2021-05-18,27864.01 +2021-05-19,27089.01 +2021-05-20,27534.01 +2021-05-21,27319.01 +2021-05-24,27024.01 +2021-05-25,26978.01 +2021-05-26,26584.01 +2021-05-27,27194.01 +2021-05-28,28284.01 +2021-06-01,28212.01 +2021-06-02,28444.01 +2021-06-03,27460.01 +2021-06-04,28414.01 +2021-06-07,27734.01 +2021-06-08,28657.01 +2021-06-09,28618.01 +2021-06-10,28604.01 +2021-06-11,29004.01 +2021-06-14,29180.01 +2021-06-15,29192.01 +2021-06-16,28879.01 +2021-06-17,28324.01 +2021-06-18,27671.01 +2021-06-21,27963.01 +2021-06-22,28383.01 +2021-06-23,28269.01 +2021-06-24,28693.01 +2021-06-25,28838.01 +2021-06-28,29371.01 +2021-06-29,29638.01 +2021-06-30,29389.01 +2021-07-01,29208.01 +2021-07-02,29484.01 +2021-07-05,29704.01 +2021-07-06,29683.01 +2021-07-07,29705.01 +2021-07-08,29649.01 +2021-07-09,29704.01 +2021-07-12,30013.01 +2021-07-13,30370.01 +2021-07-14,30715.01 +2021-07-15,31019.01 +2021-07-16,31639.01 +2021-07-19,31429.01 +2021-07-20,31469.01 +2021-07-21,31514.01 +2021-07-22,32189.01 +2021-07-23,32639.01 +2021-07-26,32960.009999999995 +2021-07-27,32394.01 +2021-07-28,32539.01 +2021-07-29,33137.009999999995 +2021-07-30,32943.009999999995 +2021-08-02,32979.009999999995 +2021-08-03,32886.009999999995 +2021-08-04,32804.009999999995 +2021-08-05,32799.009999999995 +2021-08-06,32924.009999999995 +2021-08-09,32788.009999999995 +2021-08-10,33243.009999999995 +2021-08-11,33740.009999999995 +2021-08-12,33344.009999999995 +2021-08-13,33298.009999999995 +2021-08-16,33734.009999999995 +2021-08-17,33897.009999999995 +2021-08-18,33497.009999999995 +2021-08-19,31197.01 +2021-08-20,30246.01 +2021-08-23,30209.01 +2021-08-24,30885.01 +2021-08-25,31009.01 +2021-08-26,31379.01 +2021-08-27,31689.01 +2021-08-31,32016.01 +2021-09-01,31684.01 +2021-09-02,31619.01 +2021-09-03,31139.01 +2021-09-06,31009.01 +2021-09-07,30172.01 +2021-09-08,30364.01 +2021-09-09,31549.01 +2021-09-10,31932.01 +2021-09-13,31827.01 +2021-09-14,31632.01 +2021-09-15,32390.01 +2021-09-16,32414.01 +2021-09-17,32589.01 +2021-09-20,32359.01 +2021-09-21,32289.01 +2021-09-22,33645.009999999995 +2021-09-23,34059.009999999995 +2021-09-24,35243.009999999995 +2021-09-27,33774.009999999995 +2021-09-28,34527.009999999995 +2021-09-29,34274.009999999995 +2021-09-30,32620.01 +2021-10-01,32509.01 +2021-10-04,33119.009999999995 +2021-10-05,33788.009999999995 +2021-10-06,33874.009999999995 +2021-10-07,33969.009999999995 +2021-10-08,34840.009999999995 +2021-10-11,35056.009999999995 +2021-10-12,35137.009999999995 +2021-10-13,35120.009999999995 +2021-10-14,35672.009999999995 +2021-10-15,36049.009999999995 +2021-10-18,36688.009999999995 +2021-10-19,36599.009999999995 +2021-10-20,37224.009999999995 +2021-10-21,36224.009999999995 +2021-10-22,36414.009999999995 +2021-10-25,36576.009999999995 +2021-10-26,36556.009999999995 +2021-10-27,34429.009999999995 +2021-10-28,34932.009999999995 +2021-10-29,36162.009999999995 +2021-11-01,36119.009999999995 +2021-11-02,35766.009999999995 +2021-11-03,36249.009999999995 +2021-11-04,35546.009999999995 +2021-11-05,36164.009999999995 +2021-11-08,36461.509999999995 +2021-11-09,36568.009999999995 +2021-11-10,36458.009999999995 +2021-11-11,36907.009999999995 +2021-11-12,37069.009999999995 +2021-11-15,36757.67999999999 +2021-11-16,36919.009999999995 +2021-11-17,37344.009999999995 +2021-11-18,37922.009999999995 +2021-11-19,37848.009999999995 +2021-11-22,38216.009999999995 +2021-11-23,38297.009999999995 +2021-11-24,39472.009999999995 +2021-11-25,39168.009999999995 +2021-11-26,38061.009999999995 +2021-11-29,38543.009999999995 +2021-11-30,38394.009999999995 +2021-12-01,38430.009999999995 +2021-12-02,38263.009999999995 +2021-12-03,38594.009999999995 +2021-12-06,38003.009999999995 +2021-12-07,38179.009999999995 +2021-12-08,38545.009999999995 +2021-12-09,38791.009999999995 +2021-12-10,38642.61 +2021-12-13,37944.009999999995 +2021-12-14,37950.009999999995 +2021-12-15,37291.009999999995 +2021-12-16,38021.009999999995 +2021-12-17,37759.009999999995 +2021-12-20,37589.009999999995 +2021-12-21,38179.009999999995 +2021-12-22,38229.009999999995 +2021-12-23,38383.009999999995 +2021-12-24,38701.509999999995 +2021-12-29,38622.009999999995 +2021-12-30,38671.009999999995 +2021-12-31,38304.009999999995 +2022-01-04,38669.009999999995 +2022-01-05,38770.009999999995 +2022-01-06,38629.009999999995 +2022-01-07,39305.009999999995 +2022-01-10,39362.009999999995 +2022-01-11,39882.009999999995 +2022-01-12,40820.009999999995 +2022-01-13,39944.009999999995 +2022-01-14,39745.009999999995 +2022-01-17,40721.009999999995 +2022-01-18,41723.009999999995 +2022-01-19,42330.009999999995 +2022-01-20,42936.009999999995 +2022-01-21,43437.009999999995 +2022-01-24,42030.009999999995 +2022-01-25,40865.009999999995 +2022-01-26,41742.009999999995 +2022-01-27,41419.009999999995 +2022-01-28,41218.009999999995 +2022-01-31,42562.009999999995 +2022-02-01,42286.009999999995 +2022-02-02,42554.009999999995 +2022-02-03,42406.009999999995 +2022-02-04,42527.009999999995 +2022-02-07,42448.009999999995 +2022-02-08,42429.009999999995 +2022-02-09,42587.009999999995 +2022-02-10,43666.009999999995 +2022-02-11,43023.009999999995 +2022-02-14,42740.009999999995 +2022-02-15,42875.009999999995 +2022-02-16,43168.009999999995 +2022-02-17,43314.509999999995 +2022-02-18,43624.009999999995 +2022-02-21,43681.009999999995 +2022-02-22,43912.009999999995 +2022-02-23,44476.009999999995 +2022-02-24,44758.009999999995 +2022-02-25,44049.009999999995 +2022-02-28,44803.009999999995 +2022-03-01,45354.009999999995 +2022-03-02,45203.009999999995 +2022-03-03,45977.009999999995 +2022-03-04,47100.009999999995 +2022-03-07,46310.009999999995 +2022-03-08,48225.009999999995 +2022-03-09,43745.009999999995 +2022-03-10,43278.009999999995 +2022-03-11,43620.009999999995 +2022-03-14,42107.009999999995 +2022-03-15,42626.009999999995 +2022-03-16,41822.009999999995 +2022-03-17,41285.009999999995 +2022-03-18,41870.009999999995 +2022-03-21,41322.39 +2022-03-22,40974.009999999995 +2022-03-23,41686.009999999995 +2022-03-24,42371.009999999995 +2022-03-25,41898.009999999995 +2022-03-28,42206.009999999995 +2022-03-29,42224.009999999995 +2022-03-30,42591.009999999995 +2022-03-31,43010.009999999995 +2022-04-01,45037.009999999995 +2022-04-04,44330.009999999995 +2022-04-05,44249.009999999995 +2022-04-06,43875.009999999995 +2022-04-07,43575.009999999995 +2022-04-08,43685.009999999995 +2022-04-11,43344.009999999995 +2022-04-12,42768.009999999995 +2022-04-13,43319.009999999995 +2022-04-14,43038.009999999995 +2022-04-19,43080.009999999995 +2022-04-20,43000.009999999995 +2022-04-21,42905.009999999995 +2022-04-22,42225.009999999995 +2022-04-25,39903.009999999995 +2022-04-26,40628.009999999995 +2022-04-27,40190.009999999995 +2022-04-28,40200.009999999995 +2022-04-29,40369.009999999995 +2022-05-03,40395.009999999995 +2022-05-04,40740.91 +2022-05-05,40584.009999999995 +2022-05-06,39420.009999999995 +2022-05-09,37203.009999999995 +2022-05-10,35611.009999999995 +2022-05-11,35867.009999999995 +2022-05-12,33854.509999999995 +2022-05-13,33470.009999999995 +2022-05-16,33976.009999999995 +2022-05-17,34190.009999999995 +2022-05-18,33154.009999999995 +2022-05-19,34385.009999999995 +2022-05-20,34865.009999999995 +2022-05-23,34819.009999999995 +2022-05-24,34335.009999999995 +2022-05-25,34261.009999999995 +2022-05-26,33845.009999999995 +2022-05-27,34321.009999999995 +2022-05-30,34822.009999999995 +2022-05-31,34900.009999999995 +2022-06-01,35164.009999999995 +2022-06-06,35868.009999999995 +2022-06-07,36373.020000000004 +2022-06-08,37374.009999999995 +2022-06-09,36975.009999999995 +2022-06-10,35540.009999999995 +2022-06-13,33157.009999999995 +2022-06-14,31348.01 +2022-06-15,32689.01 +2022-06-16,32257.51 +2022-06-17,31412.51 +2022-06-20,31015.01 +2022-06-21,31574.01 +2022-06-22,29309.01 +2022-06-23,27300.01 +2022-06-24,25000.01 +2022-06-27,27401.01 +2022-06-28,27175.01 +2022-06-29,27135.01 +2022-06-30,26754.01 +2022-07-01,26955.01 +2022-07-04,26930.01 +2022-07-05,26305.01 +2022-07-06,25002.01 +2022-07-07,26304.01 +2022-07-08,25694.01 +2022-07-11,26568.01 +2022-07-12,25889.01 +2022-07-13,25699.01 +2022-07-14,24628.01 +2022-07-15,25180.01 +2022-07-18,25051.01 +2022-07-19,25180.01 +2022-07-20,25116.01 +2022-07-21,25301.01 +2022-07-22,25392.01 +2022-07-25,25066.51 +2022-07-26,24805.01 +2022-07-27,24704.01 +2022-07-28,24653.01 +2022-07-29,25387.01 +2022-08-01,25271.01 +2022-08-02,24629.01 +2022-08-03,24645.01 +2022-08-04,24940.01 +2022-08-05,24820.01 +2022-08-08,24660.01 +2022-08-09,24791.01 +2022-08-10,24926.01 +2022-08-11,25745.01 +2022-08-12,25587.01 +2022-08-15,25133.51 +2022-08-16,25020.01 +2022-08-17,25085.01 +2022-08-18,25020.01 +2022-08-19,25230.01 +2022-08-22,24880.01 +2022-08-23,24915.01 +2022-08-24,24695.01 +2022-08-25,24740.01 +2022-08-26,25195.01 +2022-08-30,24088.01 +2022-08-31,23214.01 +2022-09-01,21470.01 +2022-09-02,21568.01 +2022-09-05,22041.629999999997 +2022-09-06,21626.01 +2022-09-07,21286.01 +2022-09-08,21776.01 +2022-09-09,21595.01 +2022-09-12,21890.01 +2022-09-13,21812.01 +2022-09-14,21627.01 +2022-09-15,21255.01 +2022-09-16,21572.01 +2022-09-19,21380.01 +2022-09-20,21616.01 +2022-09-21,21605.01 +2022-09-22,22085.01 +2022-09-23,20663.01 +2022-09-26,21055.01 +2022-09-27,21105.01 +2022-09-28,21158.01 +2022-09-29,20943.01 +2022-09-30,21064.01 +2022-10-03,20484.01 +2022-10-04,20630.01 +2022-10-05,20725.01 +2022-10-06,20594.76 +2022-10-07,19850.01 +2022-10-10,20535.01 +2022-10-11,20715.01 +2022-10-12,20275.01 +2022-10-13,20560.01 +2022-10-14,20403.01 +2022-10-17,20098.01 +2022-10-18,19880.01 +2022-10-19,19743.01 +2022-10-20,19765.01 +2022-10-21,18897.01 +2022-10-24,18875.01 +2022-10-25,18912.01 +2022-10-26,19136.01 +2022-10-27,19144.01 +2022-10-28,18541.01 +2022-10-31,18081.0 +2022-11-01,18440.0 +2022-11-02,18476.0 +2022-11-03,18237.0 +2022-11-04,19334.0 +2022-11-07,19396.0 +2022-11-08,20124.0 +2022-11-09,20317.0 +2022-11-10,20859.0 +2022-11-11,21830.0 +2022-11-14,22594.0 +2022-11-15,23941.0 +2022-11-16,24202.0 +2022-11-17,23149.0 +2022-11-18,23249.0 +2022-11-21,21697.0 +2022-11-22,22694.0 +2022-11-23,22535.0 +2022-11-24,22752.0 +2022-11-25,22766.0 +2022-11-28,22920.0 +2022-11-29,23368.0 +2022-11-30,23495.0 +2022-12-01,23931.0 +2022-12-02,23840.0 +2022-12-05,25031.0 +2022-12-06,25389.0 +2022-12-07,24849.0 +2022-12-08,25154.0 +2022-12-09,24828.0 +2022-12-12,24470.0 +2022-12-13,25173.0 +2022-12-14,24808.5 +2022-12-15,24136.0 +2022-12-16,24071.0 +2022-12-19,23823.18 +2022-12-20,24454.0 +2022-12-21,24599.99 +2022-12-22,24460.0 +2022-12-23,24469.0 +2022-12-28,25270.0 +2022-12-29,25460.0 +2022-12-30,25314.25 +2023-01-03,25993.0 +2023-01-04,25625.0 +2023-01-05,25371.0 +2023-01-06,25780.0 +2023-01-09,26369.0 +2023-01-10,26365.0 +2023-01-11,27321.0 +2023-01-12,27914.0 +2023-01-13,29255.0 +2023-01-16,28973.0 +2023-01-17,28926.0 +2023-01-18,29621.0 +2023-01-19,29303.0 +2023-01-20,30063.0 +2023-01-23,30020.0 +2023-01-24,30488.0 +2023-01-25,31360.0 +2023-01-26,32797.0 +2023-01-27,31363.0 +2023-01-30,30332.0 +2023-01-31,30007.0 +2023-02-01,29333.0 +2023-02-02,29897.0 +2023-02-03,28900.0 +2023-02-06,27390.0 +2023-02-07,27574.0 +2023-02-08,28122.0 +2023-02-09,28241.0 +2023-02-10,27830.0 +2023-02-13,28009.0 +2023-02-14,27289.0 +2023-02-15,27118.0 +2023-02-16,27467.0 +2023-02-17,26314.0 +2023-02-20,27151.0 +2023-02-21,27992.0 +2023-02-22,27322.0 +2023-02-23,26632.0 +2023-02-24,26107.0 +2023-02-27,25927.0 +2023-02-28,25389.0 +2023-03-01,25764.0 +2023-03-02,24996.0 +2023-03-03,25169.0 +2023-03-06,24971.0 +2023-03-07,24586.0 +2023-03-08,24157.0 +2023-03-09,23764.0 +2023-03-10,23324.0 +2023-03-13,23594.0 +2023-03-14,23353.0 +2023-03-15,22878.0 +2023-03-16,22662.0 +2023-03-17,22944.0 +2023-03-20,23159.0 +2023-03-21,23468.0 +2023-03-22,23840.0 +2023-03-23,24819.0 +2023-03-24,25344.0 +2023-03-27,25951.0 +2023-03-28,26309.0 +2023-03-29,26343.0 +2023-03-30,26415.0 +2023-03-31,26324.0 +2023-04-03,26521.0 +2023-04-04,25474.0 +2023-04-05,24716.0 +2023-04-06,24764.0 +2023-04-11,24166.0 +2023-04-12,24468.0 +2023-04-13,24894.0 +2023-04-14,25307.0 +2023-04-17,27841.0 +2023-04-18,28397.0 +2023-04-19,27629.0 +2023-04-20,27500.75 +2023-04-21,27173.0 +2023-04-24,27229.0 +2023-04-25,26126.0 +2023-04-26,26288.0 +2023-04-27,26385.0 +2023-04-28,26672.0 +2023-05-02,27065.0 +2023-05-03,27366.0 +2023-05-04,26174.0 +2023-05-05,26633.0 +2023-05-09,26589.0 +2023-05-10,26450.0 +2023-05-11,25912.0 +2023-05-12,25443.0 +2023-05-15,25623.0 +2023-05-16,25153.0 +2023-05-17,25486.0 +2023-05-18,25681.0 +2023-05-19,26085.0 +2023-05-22,25579.0 +2023-05-23,24934.0 +2023-05-24,24581.01 +2023-05-25,25247.0 +2023-05-26,25588.0 +2023-05-30,26302.0 +2023-05-31,26153.91 +2023-06-01,26131.0 +2023-06-02,26349.0 +2023-06-05,26265.0 +2023-06-06,26337.0 +2023-06-07,26404.0 +2023-06-08,26581.0 +2023-06-09,27291.0 +2023-06-12,26670.0 +2023-06-13,26819.0 +2023-06-14,27539.0 +2023-06-15,28091.0 +2023-06-16,27835.0 +2023-06-19,27794.0 +2023-06-20,27776.0 +2023-06-21,28334.0 +2023-06-22,28083.0 +2023-06-23,27468.0 +2023-06-26,26554.0 +2023-06-27,27242.0 +2023-06-28,27065.0 +2023-06-29,26960.0 +2023-06-30,27596.0 +2023-07-03,28216.0 +2023-07-04,28169.0 +2023-07-05,28516.0 +2023-07-06,29410.0 +2023-07-07,29191.0 +2023-07-10,28799.0 +2023-07-11,28775.0 +2023-07-12,29908.0 +2023-07-13,29672.0 +2023-07-14,29406.0 +2023-07-17,29252.0 +2023-07-18,29438.0 +2023-07-19,29033.0 +2023-07-20,29630.0 +2023-07-21,29409.0 +2023-07-24,29510.0 +2023-07-25,29834.0 +2023-07-26,29927.0 +2023-07-27,29593.0 +2023-07-28,29587.0 +2023-07-31,29471.0 +2023-08-01,28484.0 +2023-08-02,28163.0 +2023-08-03,28786.0 +2023-08-04,28450.0 +2023-08-07,28516.0 +2023-08-08,28050.0 +2023-08-09,28004.0 +2023-08-10,27590.0 +2023-08-11,27162.0 +2023-08-14,25994.0 +2023-08-15,25865.0 +2023-08-16,25741.0 +2023-08-17,25960.0 +2023-08-18,25905.0 +2023-08-21,26342.0 +2023-08-22,26823.0 +2023-08-23,26843.0 +2023-08-24,26575.0 +2023-08-25,26192.0 +2023-08-29,26054.0 +2023-08-30,26090.0 +2023-08-31,26007.0 +2023-09-01,26389.0 +2023-09-04,26972.0 +2023-09-05,27079.0 +2023-09-06,26890.0 +2023-09-07,26692.0 +2023-09-08,26191.0 +2023-09-11,26396.0 +2023-09-12,26119.0 +2023-09-13,26289.0 +2023-09-14,26495.0 +2023-09-15,26318.0 +2023-09-18,26788.0 +2023-09-19,26671.0 +2023-09-20,26706.0 +2023-09-21,26210.0 +2023-09-22,26867.0 +2023-09-25,26502.0 +2023-09-26,26612.0 +2023-09-27,26229.0 +2023-09-28,25869.0 +2023-09-29,24459.0 +2023-10-02,23997.0 +2023-10-03,24334.0 +2023-10-04,24391.0 +2023-10-05,24604.0 +2023-10-06,25118.0 +2023-10-09,25616.0 +2023-10-10,25184.0 +2023-10-11,25369.0 +2023-10-12,25244.0 +2023-10-13,25542.0 +2023-10-16,25687.0 +2023-10-17,25805.0 +2023-10-18,26043.0 +2023-10-19,25701.0 +2023-10-20,25478.0 +2023-10-23,25363.0 +2023-10-24,25597.5 +2023-10-25,25716.0 +2023-10-26,25306.0 +2023-10-27,25373.0 +2023-10-30,25454.0 +2023-10-31,24483.0 +2023-11-01,24305.0 +2023-11-02,24368.0 +2023-11-03,24756.0 +2023-11-06,25063.0 +2023-11-07,24954.0 +2023-11-08,25297.0 +2023-11-09,25244.0 +2023-11-10,24993.0 +2023-11-13,25303.0 +2023-11-14,25621.0 +2023-11-15,25743.0 +2023-11-16,25608.0 +2023-11-17,25255.0 +2023-11-20,25256.5 +2023-11-21,25364.0 +2023-11-22,25041.0 +2023-11-23,24826.0 +2023-11-24,24216.0 +2023-11-27,23297.01 +2023-11-28,23641.99 +2023-11-29,23839.0 +2023-11-30,23569.0 +2023-12-01,24086.0 +2023-12-04,24397.0 +2023-12-05,24319.0 +2023-12-06,24908.0 +2023-12-07,25008.0 +2023-12-08,24885.0 +2023-12-11,24690.0 +2023-12-12,24913.0 +2023-12-13,25031.0 +2023-12-14,25720.0 +2023-12-15,25515.0 +2023-12-18,25098.0 +2023-12-19,25460.0 +2023-12-20,25521.0 +2023-12-21,25460.0 +2023-12-22,25164.0 +2023-12-27,25947.0 +2023-12-28,25998.0 +2023-12-29,25688.0 +2024-01-02,25438.0 +2024-01-03,25508.0 +2024-01-04,25043.0 +2024-01-05,24831.0 +2024-01-08,24694.0 +2024-01-09,24434.5 +2024-01-10,24637.0 +2024-01-11,24758.0 +2024-01-12,24837.65 +2024-01-15,24965.0 +2024-01-16,25369.0 +2024-01-17,25477.0 +2024-01-18,25593.0 +2024-01-19,25519.0 +2024-01-22,25819.0 +2024-01-23,26473.0 +2024-01-24,26728.0 +2024-01-25,26864.0 +2024-01-26,26889.0 +2024-01-29,26551.0 +2024-01-30,26189.0 +2024-01-31,26427.0 +2024-02-01,25971.75 +2024-02-02,25714.0 +2024-02-05,24970.0 +2024-02-06,25321.0 +2024-02-07,25621.0 +2024-02-08,26030.0 +2024-02-09,26511.0 +2024-02-12,27444.0 +2024-02-13,27715.0 +2024-02-14,27619.0 +2024-02-15,27442.0 +2024-02-16,27133.0 +2024-02-19,26538.0 +2024-02-20,26540.0 +2024-02-21,26425.0 +2024-02-22,26289.0 +2024-02-23,26506.0 +2024-02-26,26214.0 +2024-02-27,26503.0 +2024-02-28,26729.0 +2024-02-29,26710.0 +2024-03-01,26643.0 +2024-03-04,27004.0 +2024-03-05,26977.0 +2024-03-06,27346.0 +2024-03-07,27766.0 +2024-03-08,27814.0 +2024-03-11,27823.0 +2024-03-12,27710.0 +2024-03-13,28249.0 +2024-03-14,28425.0 +2024-03-15,28828.0 +2024-03-18,28834.0 +2024-03-19,27559.0 +2024-03-20,27342.0 +2024-03-21,27996.0 +2024-03-22,27888.0 +2024-03-25,27814.0 +2024-03-26,27682.0 +2024-03-27,27768.0 +2024-03-28,27780.0 +2024-04-02,28163.0 +2024-04-03,28648.0 +2024-04-04,28903.0 +2024-04-05,29055.0 +2024-04-08,30137.0 +2024-04-09,31458.0 +2024-04-10,32296.0 +2024-04-11,31940.0 +2024-04-12,32647.0 +2024-04-15,32504.0 +2024-04-16,32109.0 +2024-04-17,33119.0 +2024-04-18,34338.0 +2024-04-19,35926.0 +2024-04-22,34732.0 +2024-04-23,32173.0 +2024-04-24,32089.0 +2024-04-25,33161.0 +2024-04-26,32670.0 +2024-04-29,32805.009999999995 +2024-04-30,31420.0 +2024-05-01,30832.0 +2024-05-02,31189.0 +2024-05-03,32207.0 +2024-05-07,32822.0 +2024-05-08,32208.0 +2024-05-09,32798.0 +2024-05-10,32307.0 +2024-05-13,33147.0 +2024-05-14,33590.0 +2024-05-15,33634.0 +2024-05-16,33951.0 +2024-05-17,34472.0 +2024-05-20,34687.0 +2024-05-21,34528.0 +2024-05-22,33704.0 +2024-05-23,33655.0 +2024-05-24,33413.0 +2024-05-28,34084.18 +2024-05-29,34268.0 +2024-05-30,33269.0 +2024-05-31,33171.0 +2024-06-03,32459.0 +2024-06-04,32036.0 +2024-06-05,31424.99 +2024-06-06,32286.0 +2024-06-07,31540.0 +2024-06-10,32085.0 +2024-06-11,32002.0 +2024-06-12,33444.0 +2024-06-13,32863.0 +2024-06-14,32389.0 +2024-06-17,32202.0 +2024-06-18,32198.0 +2024-06-19,32468.0 +2024-06-20,33166.59 +2024-06-21,32772.0 +2024-06-24,32831.0 +2024-06-25,32330.0 +2024-06-26,32093.99 +2024-06-27,32252.0 +2024-06-28,32777.0 +2024-07-01,32937.0 +2024-07-02,32951.0 +2024-07-03,33404.0 +2024-07-04,33212.0 +2024-07-05,33948.0 +2024-07-08,34297.0 +2024-07-09,34519.0 +2024-07-10,35266.0 +2024-07-11,34745.0 +2024-07-12,33739.0 +2024-07-15,33285.0 +2024-07-16,33220.0 +2024-07-17,32989.0 +2024-07-18,31598.02 +2024-07-19,31040.99 +2024-07-22,29862.0 +2024-07-23,29377.88 +2024-07-24,29764.0 +2024-07-25,29385.0 +2024-07-26,29520.0 +2024-07-29,29245.0 +2024-07-30,28703.0 +2024-07-31,29990.0 +2024-08-01,29828.0 +2024-08-02,30187.0 +2024-08-05,29384.0 +2024-08-06,29570.0 +2024-08-07,29907.0 +2024-08-08,30436.0 +2024-08-09,31273.0 +2024-08-12,31517.0 +2024-08-13,31138.0 +2024-08-14,31369.0 +2024-08-15,31902.0 +2024-08-16,31872.0 +2024-08-19,32514.0 +2024-08-20,32214.0 +2024-08-21,32654.0 +2024-08-22,32250.0 +2024-08-23,32896.0 +2024-08-27,33287.0 +2024-08-28,32619.0 +2024-08-29,32344.01 +2024-08-30,32505.0 +2024-09-02,31418.0 +2024-09-03,30744.0 +2024-09-04,30508.0 +2024-09-05,30790.0 +2024-09-06,31044.46 +2024-09-09,30833.1 +2024-09-10,30564.0 +2024-09-11,30982.23 +2024-09-12,31429.0 +2024-09-13,31828.0 +2024-09-16,31943.0 +2024-09-17,31875.5 +2024-09-18,31586.0 +2024-09-19,31812.0 +2024-09-20,32223.0 +2024-09-23,32364.0 +2024-09-24,32763.01 +2024-09-25,32151.0 +2024-09-26,32459.0 +2024-09-27,32952.0 +2024-09-30,33557.99 +2024-10-01,33975.0 +2024-10-02,33957.0 +2024-10-03,33750.0 +2024-10-04,33841.0 +2024-10-07,33924.0 +2024-10-08,32866.0 +2024-10-09,32464.99 +2024-10-10,32783.0 +2024-10-11,33172.0 +2024-10-14,32409.0 +2024-10-15,32336.0 +2024-10-16,32091.0 +2024-10-17,31163.0 +2024-10-18,31251.0 +2024-10-21,30943.0 +2024-10-22,30834.0 +2024-10-23,30863.0 +2024-10-24,31117.0 +2024-10-25,31300.0 diff --git a/data/futures/adjusted_prices_csv/ZINC_LME.csv b/data/futures/adjusted_prices_csv/ZINC_LME.csv index caf214b36c..54d7ac3893 100644 --- a/data/futures/adjusted_prices_csv/ZINC_LME.csv +++ b/data/futures/adjusted_prices_csv/ZINC_LME.csv @@ -1,1795 +1,6805 @@ DATETIME,price -2023-06-01 23:00:00,2260.25 -2023-06-02 23:00:00,2300.0 -2023-06-05 23:00:00,2281.75 -2023-06-06 23:00:00,2313.75 -2023-06-07 23:00:00,2394.0 -2023-06-08 23:00:00,2403.25 -2023-06-09 23:00:00,2399.75 -2023-06-12 23:00:00,2344.75 -2023-06-13 23:00:00,2376.75 -2023-06-14 23:00:00,2482.25 -2023-06-15 23:00:00,2476.25 -2023-06-16 23:00:00,2470.75 -2023-06-19 23:00:00,2429.75 -2023-06-20 01:00:00,2429.75 -2023-06-20 02:00:00,2429.75 -2023-06-20 03:00:00,2429.75 -2023-06-20 04:00:00,2429.75 -2023-06-20 05:00:00,2429.75 -2023-06-20 06:00:00,2429.75 -2023-06-20 07:00:00,2429.75 -2023-06-20 08:00:00,2417.75 -2023-06-20 09:00:00,2417.75 -2023-06-20 10:00:00,2417.75 -2023-06-20 11:00:00,2387.75 -2023-06-20 12:00:00,2387.75 -2023-06-20 13:00:00,2387.75 -2023-06-20 14:00:00,2385.75 -2023-06-20 15:00:00,2380.25 -2023-06-20 16:00:00,2357.25 -2023-06-20 17:00:00,2357.25 -2023-06-20 18:00:00,2364.25 -2023-06-20 23:00:00,2352.5 -2023-06-21 07:00:00,2352.5 -2023-06-21 08:00:00,2352.5 -2023-06-21 09:00:00,2352.5 -2023-06-21 10:00:00,2357.75 -2023-06-21 11:00:00,2357.75 -2023-06-21 12:00:00,2357.75 -2023-06-21 13:00:00,2357.75 -2023-06-21 14:00:00,2357.75 -2023-06-21 15:00:00,2379.75 -2023-06-21 16:00:00,2379.75 -2023-06-21 17:00:00,2379.75 -2023-06-21 18:00:00,2379.75 -2023-06-21 23:00:00,2413.25 -2023-06-22 09:00:00,2413.25 -2023-06-22 10:00:00,2413.25 -2023-06-22 11:00:00,2413.25 -2023-06-22 12:00:00,2413.25 -2023-06-22 13:00:00,2413.25 -2023-06-22 14:00:00,2413.25 -2023-06-22 15:00:00,2446.25 -2023-06-22 16:00:00,2446.25 -2023-06-22 17:00:00,2446.25 -2023-06-22 18:00:00,2446.25 -2023-06-22 23:00:00,2451.75 -2023-06-23 07:00:00,2451.75 -2023-06-23 08:00:00,2451.75 -2023-06-23 09:00:00,2451.75 -2023-06-23 10:00:00,2451.75 -2023-06-23 11:00:00,2451.75 -2023-06-23 12:00:00,2451.75 -2023-06-23 13:00:00,2451.75 -2023-06-23 14:00:00,2356.75 -2023-06-23 15:00:00,2356.75 -2023-06-23 16:00:00,2356.75 -2023-06-23 17:00:00,2356.75 -2023-06-23 18:00:00,2356.75 -2023-06-23 23:00:00,2360.25 -2023-06-26 08:00:00,2360.25 -2023-06-26 09:00:00,2360.25 -2023-06-26 10:00:00,2360.25 -2023-06-26 11:00:00,2360.25 -2023-06-26 12:00:00,2360.25 -2023-06-26 13:00:00,2360.25 -2023-06-26 14:00:00,2360.25 -2023-06-26 15:00:00,2360.25 -2023-06-26 16:00:00,2360.25 -2023-06-26 17:00:00,2360.25 -2023-06-26 18:00:00,2360.25 -2023-06-26 23:00:00,2323.5 -2023-06-27 07:00:00,2357.75 -2023-06-27 08:00:00,2357.75 -2023-06-27 09:00:00,2357.75 -2023-06-27 10:00:00,2356.25 -2023-06-27 11:00:00,2356.25 -2023-06-27 12:00:00,2356.25 -2023-06-27 13:00:00,2356.25 -2023-06-27 14:00:00,2356.25 -2023-06-27 15:00:00,2356.25 -2023-06-27 16:00:00,2356.25 -2023-06-27 17:00:00,2356.25 -2023-06-27 18:00:00,2356.25 -2023-06-27 23:00:00,2383.25 -2023-06-28 07:00:00,2383.25 -2023-06-28 08:00:00,2383.25 -2023-06-28 09:00:00,2383.25 -2023-06-28 10:00:00,2383.25 -2023-06-28 11:00:00,2383.25 -2023-06-28 12:00:00,2383.25 -2023-06-28 13:00:00,2383.25 -2023-06-28 14:00:00,2383.25 -2023-06-28 15:00:00,2347.25 -2023-06-28 16:00:00,2347.25 -2023-06-28 17:00:00,2347.25 -2023-06-28 18:00:00,2347.25 -2023-06-28 23:00:00,2345.0 -2023-06-29 13:00:00,2327.25 -2023-06-29 14:00:00,2331.75 -2023-06-29 15:00:00,2331.75 -2023-06-29 16:00:00,2331.75 -2023-06-29 17:00:00,2331.75 -2023-06-29 18:00:00,2331.75 -2023-06-29 23:00:00,2338.75 -2023-06-30 11:00:00,2338.75 -2023-06-30 12:00:00,2338.75 -2023-06-30 13:00:00,2338.75 -2023-06-30 14:00:00,2338.75 -2023-06-30 15:00:00,2338.75 -2023-06-30 16:00:00,2338.75 -2023-06-30 17:00:00,2338.75 -2023-06-30 18:00:00,2338.75 -2023-06-30 23:00:00,2384.0 -2023-07-03 08:00:00,2373.75 -2023-07-03 09:00:00,2373.75 -2023-07-03 10:00:00,2363.75 -2023-07-03 11:00:00,2363.75 -2023-07-03 12:00:00,2363.75 -2023-07-03 13:00:00,2368.25 -2023-07-03 14:00:00,2368.25 -2023-07-03 15:00:00,2368.25 -2023-07-03 16:00:00,2369.75 -2023-07-03 17:00:00,2369.75 -2023-07-03 18:00:00,2369.75 -2023-07-03 23:00:00,2358.75 -2023-07-04 10:00:00,2362.75 -2023-07-04 11:00:00,2362.75 -2023-07-04 12:00:00,2362.75 -2023-07-04 13:00:00,2362.75 -2023-07-04 14:00:00,2390.75 -2023-07-04 15:00:00,2404.25 -2023-07-04 16:00:00,2404.25 -2023-07-04 17:00:00,2404.25 -2023-07-04 18:00:00,2404.25 -2023-07-04 23:00:00,2404.75 -2023-07-05 08:00:00,2368.75 -2023-07-05 09:00:00,2368.75 -2023-07-05 10:00:00,2368.75 -2023-07-05 11:00:00,2368.75 -2023-07-05 12:00:00,2368.75 -2023-07-05 13:00:00,2368.75 -2023-07-05 14:00:00,2368.75 -2023-07-05 15:00:00,2357.75 -2023-07-05 16:00:00,2352.25 -2023-07-05 17:00:00,2352.25 -2023-07-05 18:00:00,2352.25 -2023-07-05 23:00:00,2351.75 -2023-07-06 10:00:00,2341.75 -2023-07-06 11:00:00,2341.75 -2023-07-06 12:00:00,2353.75 -2023-07-06 13:00:00,2353.75 -2023-07-06 14:00:00,2362.25 -2023-07-06 15:00:00,2359.25 -2023-07-06 16:00:00,2359.25 -2023-07-06 17:00:00,2359.25 -2023-07-06 18:00:00,2359.25 -2023-07-06 23:00:00,2357.25 -2023-07-07 09:00:00,2363.25 -2023-07-07 10:00:00,2363.25 -2023-07-07 11:00:00,2363.25 -2023-07-07 12:00:00,2363.25 -2023-07-07 13:00:00,2363.25 -2023-07-07 14:00:00,2347.75 -2023-07-07 15:00:00,2347.75 -2023-07-07 16:00:00,2347.75 -2023-07-07 17:00:00,2347.75 -2023-07-07 18:00:00,2347.75 -2023-07-07 23:00:00,2355.25 -2023-07-10 09:00:00,2351.25 -2023-07-10 10:00:00,2351.25 -2023-07-10 11:00:00,2351.25 -2023-07-10 12:00:00,2351.25 -2023-07-10 13:00:00,2351.25 -2023-07-10 14:00:00,2371.25 -2023-07-10 15:00:00,2371.25 -2023-07-10 16:00:00,2348.25 -2023-07-10 17:00:00,2353.75 -2023-07-10 18:00:00,2353.75 -2023-07-10 23:00:00,2345.25 -2023-07-11 07:00:00,2381.75 -2023-07-11 08:00:00,2381.75 -2023-07-11 09:00:00,2381.75 -2023-07-11 10:00:00,2384.75 -2023-07-11 11:00:00,2379.75 -2023-07-11 12:00:00,2379.75 -2023-07-11 13:00:00,2379.75 -2023-07-11 14:00:00,2352.75 -2023-07-11 15:00:00,2349.25 -2023-07-11 16:00:00,2358.75 -2023-07-11 17:00:00,2352.75 -2023-07-11 18:00:00,2352.75 -2023-07-11 23:00:00,2348.5 -2023-07-12 10:00:00,2344.75 -2023-07-12 11:00:00,2345.25 -2023-07-12 12:00:00,2345.25 -2023-07-12 13:00:00,2345.25 -2023-07-12 14:00:00,2411.75 -2023-07-12 15:00:00,2411.75 -2023-07-12 16:00:00,2411.75 -2023-07-12 17:00:00,2424.25 -2023-07-12 18:00:00,2424.25 -2023-07-12 23:00:00,2418.25 -2023-07-13 08:00:00,2418.25 -2023-07-13 09:00:00,2454.75 -2023-07-13 10:00:00,2454.75 -2023-07-13 11:00:00,2454.75 -2023-07-13 12:00:00,2474.25 -2023-07-13 13:00:00,2461.75 -2023-07-13 14:00:00,2461.75 -2023-07-13 15:00:00,2459.75 -2023-07-13 16:00:00,2459.75 -2023-07-13 17:00:00,2459.75 -2023-07-13 18:00:00,2459.75 -2023-07-13 23:00:00,2470.25 -2023-07-14 02:00:00,2470.25 -2023-07-14 03:00:00,2470.25 -2023-07-14 04:00:00,2470.25 -2023-07-14 05:00:00,2470.25 -2023-07-14 06:00:00,2470.25 -2023-07-14 07:00:00,2470.25 -2023-07-14 08:00:00,2470.25 -2023-07-14 09:00:00,2470.25 -2023-07-14 10:00:00,2439.75 -2023-07-14 11:00:00,2439.75 -2023-07-14 12:00:00,2431.75 -2023-07-14 13:00:00,2429.25 -2023-07-14 14:00:00,2426.75 -2023-07-14 15:00:00,2429.75 -2023-07-14 16:00:00,2422.25 -2023-07-14 17:00:00,2422.25 -2023-07-14 18:00:00,2422.25 -2023-07-14 23:00:00,2430.5 -2023-07-17 08:00:00,2430.5 -2023-07-17 09:00:00,2430.5 -2023-07-17 10:00:00,2430.5 -2023-07-17 11:00:00,2430.5 -2023-07-17 12:00:00,2374.75 -2023-07-17 13:00:00,2380.25 -2023-07-17 14:00:00,2380.25 -2023-07-17 15:00:00,2380.25 -2023-07-17 16:00:00,2380.25 -2023-07-17 17:00:00,2380.25 -2023-07-17 18:00:00,2380.25 -2023-07-17 23:00:00,2402.5 -2023-07-18 01:00:00,2402.5 -2023-07-18 02:00:00,2402.5 -2023-07-18 03:00:00,2402.5 -2023-07-18 04:00:00,2402.5 -2023-07-18 05:00:00,2402.5 -2023-07-18 06:00:00,2402.5 -2023-07-18 07:00:00,2402.5 -2023-07-18 08:00:00,2402.5 -2023-07-18 09:00:00,2402.5 -2023-07-18 10:00:00,2375.75 -2023-07-18 11:00:00,2369.25 -2023-07-18 12:00:00,2366.75 -2023-07-18 13:00:00,2364.75 -2023-07-18 14:00:00,2375.75 -2023-07-18 15:00:00,2389.75 -2023-07-18 16:00:00,2384.25 -2023-07-18 17:00:00,2386.75 -2023-07-18 18:00:00,2388.25 -2023-07-18 23:00:00,2391.25 -2023-07-19 14:00:00,2372.25 -2023-07-19 15:00:00,2355.25 -2023-07-19 16:00:00,2354.75 -2023-07-19 17:00:00,2357.25 -2023-07-19 18:00:00,2357.25 -2023-07-19 23:00:00,2356.5 -2023-07-20 12:00:00,2415.25 -2023-07-20 14:00:00,2385.25 -2023-07-20 15:00:00,2367.25 -2023-07-20 17:00:00,2380.25 -2023-07-20 23:00:00,2380.75 -2023-07-21 12:00:00,2379.75 -2023-07-21 14:00:00,2369.25 -2023-07-21 15:00:00,2367.25 -2023-07-21 16:00:00,2369.25 -2023-07-21 17:00:00,2369.75 -2023-07-21 23:00:00,2369.0 -2023-07-24 14:00:00,2387.25 -2023-07-24 15:00:00,2394.75 -2023-07-24 17:00:00,2416.75 -2023-07-24 23:00:00,2414.5 -2023-07-25 09:00:00,2460.25 -2023-07-25 12:00:00,2464.25 -2023-07-25 13:00:00,2464.25 -2023-07-25 14:00:00,2460.25 -2023-07-25 15:00:00,2478.75 -2023-07-25 17:00:00,2486.25 -2023-07-25 23:00:00,2486.0 -2023-07-26 08:00:00,2476.25 -2023-07-26 14:00:00,2471.75 -2023-07-26 15:00:00,2478.75 -2023-07-26 16:00:00,2473.75 -2023-07-26 17:00:00,2472.25 -2023-07-26 23:00:00,2471.25 -2023-07-27 11:00:00,2487.75 -2023-07-27 12:00:00,2484.75 -2023-07-27 13:00:00,2484.75 -2023-07-27 14:00:00,2467.75 -2023-07-27 15:00:00,2453.25 -2023-07-27 16:00:00,2456.25 -2023-07-27 17:00:00,2453.75 -2023-07-27 23:00:00,2451.75 -2023-07-28 14:00:00,2496.75 -2023-07-28 15:00:00,2494.25 -2023-07-28 17:00:00,2499.25 -2023-07-28 23:00:00,2495.75 -2023-07-31 08:00:00,2495.75 -2023-07-31 12:00:00,2527.75 -2023-07-31 14:00:00,2554.25 -2023-07-31 15:00:00,2556.25 -2023-07-31 16:00:00,2560.75 -2023-07-31 17:00:00,2560.75 -2023-07-31 23:00:00,2562.5 -2023-08-01 11:00:00,2568.25 -2023-08-01 12:00:00,2552.25 -2023-08-01 14:00:00,2533.75 -2023-08-01 15:00:00,2566.25 -2023-08-01 16:00:00,2548.75 -2023-08-01 17:00:00,2548.75 -2023-08-01 18:00:00,2548.75 -2023-08-01 23:00:00,2566.25 -2023-08-02 14:00:00,2503.25 -2023-08-02 16:00:00,2485.25 -2023-08-02 23:00:00,2480.25 -2023-08-03 08:00:00,2457.75 -2023-08-03 13:00:00,2460.25 -2023-08-03 14:00:00,2489.75 -2023-08-03 15:00:00,2489.75 -2023-08-03 18:00:00,2501.75 -2023-08-03 23:00:00,2482.25 -2023-08-04 08:00:00,2482.25 -2023-08-04 09:00:00,2482.25 -2023-08-04 14:00:00,2494.75 -2023-08-04 16:00:00,2507.25 -2023-08-04 17:00:00,2508.75 -2023-08-04 23:00:00,2501.5 -2023-08-07 09:00:00,2503.25 -2023-08-07 15:00:00,2487.25 -2023-08-07 16:00:00,2492.25 -2023-08-07 17:00:00,2492.25 -2023-08-07 18:00:00,2488.25 -2023-08-07 23:00:00,2492.25 -2023-08-08 11:00:00,2416.25 -2023-08-08 12:00:00,2419.75 -2023-08-08 13:00:00,2419.75 -2023-08-08 14:00:00,2421.25 -2023-08-08 15:00:00,2433.75 -2023-08-08 17:00:00,2456.25 -2023-08-08 23:00:00,2453.0 -2023-08-09 12:00:00,2453.0 -2023-08-09 15:00:00,2453.0 -2023-08-09 16:00:00,2453.0 -2023-08-09 18:00:00,2475.75 -2023-08-09 23:00:00,2476.25 -2023-08-10 09:00:00,2476.25 -2023-08-10 10:00:00,2476.25 -2023-08-10 12:00:00,2444.75 -2023-08-10 13:00:00,2444.75 -2023-08-10 14:00:00,2451.25 -2023-08-10 15:00:00,2449.75 -2023-08-10 18:00:00,2445.25 -2023-08-10 23:00:00,2452.75 -2023-08-11 09:00:00,2452.75 -2023-08-11 10:00:00,2452.75 -2023-08-11 12:00:00,2397.75 -2023-08-11 14:00:00,2397.25 -2023-08-11 15:00:00,2392.25 -2023-08-11 16:00:00,2391.25 -2023-08-11 17:00:00,2387.25 -2023-08-11 18:00:00,2382.25 -2023-08-11 23:00:00,2392.0 -2023-08-11 23:00:01,2392.0 -2023-08-14 07:00:00,2367.5 -2023-08-14 10:00:00,2348.0 -2023-08-14 11:00:00,2339.0 -2023-08-14 14:00:00,2339.0 -2023-08-14 15:00:00,2342.0 -2023-08-14 17:00:00,2347.0 -2023-08-14 23:00:00,2343.25 -2023-08-15 01:00:00,2353.0 -2023-08-15 02:00:00,2360.5 -2023-08-15 03:00:00,2360.0 -2023-08-15 04:00:00,2362.5 -2023-08-15 05:00:00,2360.0 -2023-08-15 06:00:00,2357.5 -2023-08-15 07:00:00,2365.5 -2023-08-15 08:00:00,2327.0 -2023-08-15 09:00:00,2311.0 -2023-08-15 10:00:00,2301.5 -2023-08-15 11:00:00,2303.0 -2023-08-15 12:00:00,2310.0 -2023-08-15 13:00:00,2307.5 -2023-08-15 14:00:00,2318.0 -2023-08-15 15:00:00,2304.0 -2023-08-15 16:00:00,2300.5 -2023-08-15 17:00:00,2301.0 -2023-08-15 18:00:00,2302.0 -2023-08-15 23:00:00,2308.5 -2023-08-16 08:00:00,2281.5 -2023-08-16 10:00:00,2286.0 -2023-08-16 13:00:00,2278.5 -2023-08-16 15:00:00,2292.0 -2023-08-16 17:00:00,2294.0 -2023-08-16 18:00:00,2295.5 -2023-08-16 23:00:00,2278.0 -2023-08-17 08:00:00,2282.0 -2023-08-17 09:00:00,2291.0 -2023-08-17 10:00:00,2287.5 -2023-08-17 11:00:00,2312.5 -2023-08-17 13:00:00,2316.0 -2023-08-17 14:00:00,2319.5 -2023-08-17 15:00:00,2292.5 -2023-08-17 16:00:00,2296.0 -2023-08-17 17:00:00,2294.5 -2023-08-17 18:00:00,2297.0 -2023-08-17 23:00:00,2292.75 -2023-08-18 09:00:00,2284.5 -2023-08-18 10:00:00,2284.5 -2023-08-18 14:00:00,2300.0 -2023-08-18 15:00:00,2286.0 -2023-08-18 16:00:00,2298.5 -2023-08-18 23:00:00,2295.25 -2023-08-21 09:00:00,2289.0 -2023-08-21 10:00:00,2289.0 -2023-08-21 12:00:00,2289.5 -2023-08-21 13:00:00,2300.5 -2023-08-21 14:00:00,2305.0 -2023-08-21 15:00:00,2312.0 -2023-08-21 16:00:00,2311.5 -2023-08-21 18:00:00,2318.0 -2023-08-21 23:00:00,2312.25 -2023-08-22 10:00:00,2312.25 -2023-08-22 11:00:00,2347.5 -2023-08-22 12:00:00,2347.5 -2023-08-22 14:00:00,2334.5 -2023-08-22 16:00:00,2327.5 -2023-08-22 17:00:00,2327.5 -2023-08-22 18:00:00,2330.5 -2023-08-22 23:00:00,2326.75 -2023-08-23 10:00:00,2346.0 -2023-08-23 12:00:00,2345.0 -2023-08-23 14:00:00,2348.0 -2023-08-23 15:00:00,2365.5 -2023-08-23 18:00:00,2363.5 -2023-08-23 23:00:00,2366.0 -2023-08-24 14:00:00,2380.0 -2023-08-24 23:00:00,2390.5 -2023-08-25 10:00:00,2390.5 -2023-08-25 11:00:00,2390.5 -2023-08-25 12:00:00,2388.0 -2023-08-25 13:00:00,2388.0 -2023-08-25 14:00:00,2388.5 -2023-08-25 15:00:00,2388.5 -2023-08-25 16:00:00,2388.0 -2023-08-25 23:00:00,2380.0 -2023-08-29 09:00:00,2433.0 -2023-08-29 10:00:00,2430.5 -2023-08-29 11:00:00,2437.0 -2023-08-29 13:00:00,2419.0 -2023-08-29 14:00:00,2409.5 -2023-08-29 15:00:00,2409.5 -2023-08-29 16:00:00,2409.5 -2023-08-29 18:00:00,2433.5 -2023-08-29 23:00:00,2436.0 -2023-08-30 10:00:00,2436.0 -2023-08-30 11:00:00,2442.0 -2023-08-30 12:00:00,2438.0 -2023-08-30 14:00:00,2448.5 -2023-08-30 15:00:00,2432.5 -2023-08-30 16:00:00,2431.5 -2023-08-30 17:00:00,2426.0 -2023-08-30 23:00:00,2430.5 -2023-08-31 09:00:00,2430.5 -2023-08-31 10:00:00,2430.5 -2023-08-31 11:00:00,2411.5 -2023-08-31 14:00:00,2428.5 -2023-08-31 15:00:00,2440.5 -2023-08-31 17:00:00,2425.5 -2023-08-31 23:00:00,2425.5 -2023-09-01 10:00:00,2425.5 -2023-09-01 11:00:00,2425.5 -2023-09-01 13:00:00,2490.0 -2023-09-01 14:00:00,2482.5 -2023-09-01 15:00:00,2467.0 -2023-09-01 16:00:00,2481.0 -2023-09-01 17:00:00,2479.0 -2023-09-01 18:00:00,2479.0 -2023-09-01 23:00:00,2480.5 -2023-09-04 09:00:00,2472.0 -2023-09-04 10:00:00,2472.0 -2023-09-04 12:00:00,2472.5 -2023-09-04 14:00:00,2462.0 -2023-09-04 15:00:00,2465.5 -2023-09-04 23:00:00,2474.0 -2023-09-05 08:00:00,2474.0 -2023-09-05 12:00:00,2474.0 -2023-09-05 14:00:00,2476.5 -2023-09-05 15:00:00,2477.0 -2023-09-05 17:00:00,2469.5 -2023-09-05 18:00:00,2455.0 -2023-09-05 23:00:00,2466.0 -2023-09-06 03:00:00,2466.0 -2023-09-06 09:00:00,2459.0 -2023-09-06 10:00:00,2459.0 -2023-09-06 14:00:00,2456.0 -2023-09-06 15:00:00,2454.0 -2023-09-06 16:00:00,2456.5 -2023-09-06 17:00:00,2456.5 -2023-09-06 18:00:00,2465.0 -2023-09-06 23:00:00,2457.0 -2023-09-07 10:00:00,2457.0 -2023-09-07 12:00:00,2457.0 -2023-09-07 14:00:00,2452.0 -2023-09-07 15:00:00,2457.5 -2023-09-07 17:00:00,2479.5 -2023-09-07 23:00:00,2474.0 -2023-09-08 08:00:00,2438.0 -2023-09-08 10:00:00,2438.5 -2023-09-08 14:00:00,2409.0 -2023-09-08 15:00:00,2413.0 -2023-09-08 16:00:00,2413.0 -2023-09-08 17:00:00,2425.0 -2023-09-08 18:00:00,2428.0 -2023-09-08 23:00:00,2438.5 -2023-09-11 08:00:00,2477.0 -2023-09-11 09:00:00,2477.0 -2023-09-11 10:00:00,2477.0 -2023-09-11 14:00:00,2530.5 -2023-09-11 15:00:00,2504.0 -2023-09-11 16:00:00,2503.0 -2023-09-11 18:00:00,2498.5 -2023-09-11 23:00:00,2503.0 -2023-09-12 08:00:00,2503.0 -2023-09-12 13:00:00,2498.5 -2023-09-12 14:00:00,2498.5 -2023-09-12 15:00:00,2488.0 -2023-09-12 16:00:00,2470.0 -2023-09-12 17:00:00,2478.0 -2023-09-12 18:00:00,2477.0 -2023-09-12 23:00:00,2469.5 -2023-09-13 09:00:00,2469.5 -2023-09-13 13:00:00,2481.0 -2023-09-13 14:00:00,2481.0 -2023-09-13 15:00:00,2513.0 -2023-09-13 16:00:00,2518.0 -2023-09-13 23:00:00,2517.0 -2023-09-14 03:00:00,2519.5 -2023-09-14 09:00:00,2547.5 -2023-09-14 11:00:00,2561.0 -2023-09-14 13:00:00,2561.0 -2023-09-14 14:00:00,2549.0 -2023-09-14 15:00:00,2564.5 -2023-09-14 16:00:00,2550.5 -2023-09-14 23:00:00,2560.5 -2023-09-15 08:00:00,2560.5 -2023-09-15 09:00:00,2560.5 -2023-09-15 10:00:00,2560.5 -2023-09-15 12:00:00,2557.0 -2023-09-15 13:00:00,2557.0 -2023-09-15 14:00:00,2527.5 -2023-09-15 15:00:00,2531.0 -2023-09-15 16:00:00,2508.5 -2023-09-15 17:00:00,2508.5 -2023-09-15 18:00:00,2501.5 -2023-09-15 23:00:00,2508.5 -2023-09-18 09:00:00,2508.5 -2023-09-18 10:00:00,2508.5 -2023-09-18 13:00:00,2516.0 -2023-09-18 14:00:00,2516.5 -2023-09-18 15:00:00,2516.0 -2023-09-18 16:00:00,2516.0 -2023-09-18 18:00:00,2526.5 -2023-09-18 23:00:00,2530.0 -2023-09-19 11:00:00,2530.0 -2023-09-19 12:00:00,2494.5 -2023-09-19 13:00:00,2494.5 -2023-09-19 14:00:00,2507.5 -2023-09-19 15:00:00,2507.5 -2023-09-19 16:00:00,2480.5 -2023-09-19 17:00:00,2480.5 -2023-09-19 23:00:00,2485.5 -2023-09-20 01:00:00,2485.5 -2023-09-20 02:00:00,2485.5 -2023-09-20 03:00:00,2485.5 -2023-09-20 04:00:00,2485.5 -2023-09-20 05:00:00,2485.5 -2023-09-20 06:00:00,2485.5 -2023-09-20 07:00:00,2485.5 -2023-09-20 08:00:00,2485.5 -2023-09-20 09:00:00,2485.5 -2023-09-20 10:00:00,2485.5 -2023-09-20 11:00:00,2485.5 -2023-09-20 12:00:00,2485.5 -2023-09-20 13:00:00,2485.5 -2023-09-20 14:00:00,2485.5 -2023-09-20 15:00:00,2539.0 -2023-09-20 15:00:01,2539.0 -2023-09-20 16:00:00,2540.5 -2023-09-20 17:00:00,2536.5 -2023-09-20 18:00:00,2532.5 -2023-09-20 23:00:00,2546.0 -2023-09-21 10:00:00,2499.5 -2023-09-21 14:00:00,2487.0 -2023-09-21 15:00:00,2490.0 -2023-09-21 17:00:00,2510.0 -2023-09-21 23:00:00,2506.0 -2023-09-22 10:00:00,2556.5 -2023-09-22 14:00:00,2541.5 -2023-09-22 15:00:00,2553.5 -2023-09-22 16:00:00,2547.5 -2023-09-22 23:00:00,2555.0 -2023-09-25 08:00:00,2536.0 -2023-09-25 13:00:00,2524.5 -2023-09-25 14:00:00,2526.5 -2023-09-25 15:00:00,2518.5 -2023-09-25 18:00:00,2526.0 -2023-09-25 23:00:00,2522.5 -2023-09-26 09:00:00,2526.5 -2023-09-26 12:00:00,2517.0 -2023-09-26 14:00:00,2514.0 -2023-09-26 15:00:00,2503.0 -2023-09-26 17:00:00,2496.5 -2023-09-26 23:00:00,2501.0 -2023-09-27 09:00:00,2476.0 -2023-09-27 10:00:00,2476.5 -2023-09-27 14:00:00,2482.0 -2023-09-27 15:00:00,2480.0 -2023-09-27 16:00:00,2469.5 -2023-09-27 17:00:00,2478.5 -2023-09-27 18:00:00,2477.0 -2023-09-27 23:00:00,2466.0 -2023-09-28 08:00:00,2506.5 -2023-09-28 09:00:00,2528.5 -2023-09-28 10:00:00,2545.5 -2023-09-28 12:00:00,2566.0 -2023-09-28 14:00:00,2588.5 -2023-09-28 15:00:00,2623.0 -2023-09-28 16:00:00,2619.0 -2023-09-28 17:00:00,2604.0 -2023-09-28 23:00:00,2613.5 -2023-09-29 07:00:00,2644.0 -2023-09-29 09:00:00,2639.5 -2023-09-29 10:00:00,2633.0 -2023-09-29 14:00:00,2641.0 -2023-09-29 15:00:00,2628.0 -2023-09-29 16:00:00,2640.5 -2023-09-29 18:00:00,2644.5 -2023-09-29 23:00:00,2643.5 -2023-10-02 09:00:00,2649.0 -2023-10-02 13:00:00,2621.0 -2023-10-02 14:00:00,2611.5 -2023-10-02 15:00:00,2597.5 -2023-10-02 16:00:00,2597.5 -2023-10-02 17:00:00,2586.0 -2023-10-02 23:00:00,2591.5 -2023-10-03 06:00:00,2544.0 -2023-10-03 08:00:00,2545.5 -2023-10-03 10:00:00,2556.0 -2023-10-03 11:00:00,2548.0 -2023-10-03 13:00:00,2526.5 -2023-10-03 14:00:00,2511.5 -2023-10-03 15:00:00,2512.5 -2023-10-03 16:00:00,2499.0 -2023-10-03 18:00:00,2498.5 -2023-10-03 23:00:00,2490.5 -2023-10-04 09:00:00,2490.5 -2023-10-04 15:00:00,2499.0 -2023-10-04 16:00:00,2477.5 -2023-10-04 17:00:00,2486.0 -2023-10-04 18:00:00,2483.0 -2023-10-04 23:00:00,2480.5 -2023-10-05 10:00:00,2465.0 -2023-10-05 14:00:00,2468.5 -2023-10-05 15:00:00,2456.0 -2023-10-05 16:00:00,2456.5 -2023-10-05 17:00:00,2458.5 -2023-10-05 18:00:00,2452.0 -2023-10-05 23:00:00,2463.5 -2023-10-06 08:00:00,2490.5 -2023-10-06 10:00:00,2485.0 -2023-10-06 13:00:00,2476.5 -2023-10-06 14:00:00,2469.5 -2023-10-06 15:00:00,2489.5 -2023-10-06 16:00:00,2498.0 -2023-10-06 17:00:00,2497.0 -2023-10-06 18:00:00,2492.0 -2023-10-06 23:00:00,2496.0 -2023-10-09 09:00:00,2507.5 -2023-10-09 10:00:00,2509.0 -2023-10-09 14:00:00,2484.0 -2023-10-09 15:00:00,2484.0 -2023-10-09 16:00:00,2498.5 -2023-10-09 17:00:00,2493.0 -2023-10-09 18:00:00,2497.0 -2023-10-09 23:00:00,2500.0 -2023-10-10 08:00:00,2447.0 -2023-10-10 10:00:00,2449.0 -2023-10-10 11:00:00,2451.5 -2023-10-10 12:00:00,2447.0 -2023-10-10 13:00:00,2447.0 -2023-10-10 14:00:00,2444.5 -2023-10-10 15:00:00,2461.0 -2023-10-10 17:00:00,2459.5 -2023-10-10 23:00:00,2459.0 -2023-10-11 10:00:00,2470.5 -2023-10-11 13:00:00,2448.5 -2023-10-11 14:00:00,2470.0 -2023-10-11 15:00:00,2472.0 -2023-10-11 17:00:00,2462.5 -2023-10-11 23:00:00,2463.5 -2023-10-12 09:00:00,2466.0 -2023-10-12 10:00:00,2466.0 -2023-10-12 11:00:00,2466.0 -2023-10-12 12:00:00,2460.0 -2023-10-12 13:00:00,2445.5 -2023-10-12 14:00:00,2444.5 -2023-10-12 15:00:00,2444.5 -2023-10-12 17:00:00,2431.0 -2023-10-12 18:00:00,2431.0 -2023-10-12 23:00:00,2437.0 -2023-10-13 09:00:00,2432.5 -2023-10-13 13:00:00,2435.5 -2023-10-13 14:00:00,2436.0 -2023-10-13 15:00:00,2436.0 -2023-10-13 16:00:00,2436.0 -2023-10-13 17:00:00,2438.5 -2023-10-13 23:00:00,2434.0 -2023-10-16 09:00:00,2446.5 -2023-10-16 12:00:00,2446.5 -2023-10-16 13:00:00,2450.5 -2023-10-16 14:00:00,2450.5 -2023-10-16 15:00:00,2439.5 -2023-10-16 17:00:00,2441.5 -2023-10-16 23:00:00,2435.5 -2023-10-17 01:00:00,2435.5 -2023-10-17 02:00:00,2435.5 -2023-10-17 03:00:00,2435.5 -2023-10-17 04:00:00,2435.5 -2023-10-17 05:00:00,2435.5 -2023-10-17 06:00:00,2435.5 -2023-10-17 07:00:00,2435.5 -2023-10-17 08:00:00,2435.5 -2023-10-17 09:00:00,2381.5 -2023-10-17 10:00:00,2382.5 -2023-10-17 11:00:00,2385.0 -2023-10-17 12:00:00,2382.5 -2023-10-17 13:00:00,2382.5 -2023-10-17 14:00:00,2382.5 -2023-10-17 15:00:00,2411.0 -2023-10-17 16:00:00,2420.0 -2023-10-17 17:00:00,2420.0 -2023-10-17 18:00:00,2420.0 -2023-10-17 23:00:00,2411.5 -2023-10-18 08:00:00,2429.0 -2023-10-18 09:00:00,2445.5 -2023-10-18 15:00:00,2433.5 -2023-10-18 17:00:00,2433.5 -2023-10-18 23:00:00,2429.5 -2023-10-19 09:00:00,2422.5 -2023-10-19 14:00:00,2412.0 -2023-10-19 15:00:00,2412.0 -2023-10-19 16:00:00,2417.5 -2023-10-19 17:00:00,2417.5 -2023-10-19 18:00:00,2417.5 -2023-10-19 23:00:00,2411.0 -2023-10-20 08:00:00,2411.0 -2023-10-20 09:00:00,2411.5 -2023-10-20 12:00:00,2419.0 -2023-10-20 15:00:00,2419.0 -2023-10-20 15:00:01,2434.0 -2023-10-20 15:00:02,2434.0 -2023-10-20 16:00:00,2436.0 -2023-10-20 17:00:00,2433.5 -2023-10-20 23:00:00,2433.0 -2023-10-23 14:00:00,2414.5 -2023-10-23 15:00:00,2415.5 -2023-10-23 17:00:00,2419.0 -2023-10-23 18:00:00,2418.0 -2023-10-23 23:00:00,2413.5 -2023-10-24 12:00:00,2406.0 -2023-10-24 14:00:00,2426.0 -2023-10-24 15:00:00,2427.5 -2023-10-24 16:00:00,2442.5 -2023-10-24 23:00:00,2436.0 -2023-10-25 09:00:00,2466.0 -2023-10-25 12:00:00,2454.0 -2023-10-25 14:00:00,2469.5 -2023-10-25 16:00:00,2479.0 -2023-10-25 17:00:00,2478.0 -2023-10-25 23:00:00,2473.0 -2023-10-26 12:00:00,2436.5 -2023-10-26 13:00:00,2429.0 -2023-10-26 14:00:00,2427.0 -2023-10-26 17:00:00,2426.5 -2023-10-26 23:00:00,2427.5 -2023-10-27 14:00:00,2467.5 -2023-10-27 15:00:00,2459.5 -2023-10-27 16:00:00,2461.0 -2023-10-27 23:00:00,2463.5 -2023-10-30 13:00:00,2470.5 -2023-10-30 16:00:00,2455.5 -2023-10-30 17:00:00,2456.0 -2023-10-30 23:00:00,2456.0 -2023-10-31 14:00:00,2430.5 -2023-10-31 23:00:00,2420.0 -2023-11-01 10:00:00,2434.0 -2023-11-01 11:00:00,2557.0 -2023-11-01 12:00:00,2492.5 -2023-11-01 13:00:00,2463.5 -2023-11-01 14:00:00,2507.0 -2023-11-01 15:00:00,2502.5 -2023-11-01 16:00:00,2489.5 -2023-11-01 17:00:00,2487.5 -2023-11-01 18:00:00,2486.5 -2023-11-01 23:00:00,2491.5 -2023-11-02 13:00:00,2489.0 -2023-11-02 14:00:00,2473.5 -2023-11-02 15:00:00,2473.5 -2023-11-02 16:00:00,2467.5 -2023-11-02 23:00:00,2468.5 -2023-11-03 08:00:00,2483.0 -2023-11-03 12:00:00,2490.5 -2023-11-03 17:00:00,2505.0 -2023-11-03 18:00:00,2503.5 -2023-11-03 23:00:00,2515.0 -2023-11-06 13:00:00,2567.5 -2023-11-06 18:00:00,2553.0 -2023-11-06 23:00:00,2563.0 -2023-11-07 08:00:00,2563.0 -2023-11-07 14:00:00,2550.5 -2023-11-07 15:00:00,2556.0 -2023-11-07 23:00:00,2558.0 -2023-11-08 09:00:00,2615.0 -2023-11-08 10:00:00,2615.0 -2023-11-08 12:00:00,2605.5 -2023-11-08 17:00:00,2596.0 -2023-11-08 18:00:00,2594.0 -2023-11-08 23:00:00,2601.5 -2023-11-09 07:00:00,2586.0 -2023-11-09 11:00:00,2586.0 -2023-11-09 14:00:00,2596.5 -2023-11-09 15:00:00,2604.0 -2023-11-09 16:00:00,2593.5 -2023-11-09 17:00:00,2592.0 -2023-11-09 23:00:00,2594.5 -2023-11-10 08:00:00,2594.5 -2023-11-10 09:00:00,2594.5 -2023-11-10 13:00:00,2594.5 -2023-11-10 14:00:00,2564.5 -2023-11-10 15:00:00,2571.5 -2023-11-10 15:00:01,2571.5 -2023-11-10 15:00:02,2571.5 -2023-11-10 16:00:00,2549.5 -2023-11-10 23:00:00,2553.0 -2023-11-13 08:00:00,2556.0 -2023-11-13 23:00:00,2543.0 -2023-11-14 12:00:00,2540.0 -2023-11-14 13:00:00,2554.0 -2023-11-14 14:00:00,2594.5 -2023-11-14 17:00:00,2589.5 -2023-11-14 23:00:00,2589.5 -2023-11-15 10:00:00,2650.0 -2023-11-15 11:00:00,2651.5 -2023-11-15 14:00:00,2634.0 -2023-11-15 15:00:00,2637.0 -2023-11-15 16:00:00,2640.0 -2023-11-15 17:00:00,2626.5 -2023-11-15 23:00:00,2645.0 -2023-11-16 07:00:00,2600.0 -2023-11-16 09:00:00,2563.5 -2023-11-16 10:00:00,2576.0 -2023-11-16 12:00:00,2574.0 -2023-11-16 14:00:00,2556.5 -2023-11-16 15:00:00,2549.0 -2023-11-16 17:00:00,2566.0 -2023-11-16 23:00:00,2566.0 -2023-11-17 12:00:00,2543.0 -2023-11-17 23:00:00,2545.0 -2023-11-20 14:00:00,2551.0 -2023-11-20 15:00:00,2554.5 -2023-11-20 17:00:00,2564.0 -2023-11-20 23:00:00,2553.0 -2023-11-21 01:00:00,2578.0 -2023-11-21 02:00:00,2565.5 -2023-11-21 03:00:00,2560.5 -2023-11-21 04:00:00,2561.0 -2023-11-21 05:00:00,2560.0 -2023-11-21 06:00:00,2545.5 -2023-11-21 07:00:00,2553.0 -2023-11-21 08:00:00,2537.5 -2023-11-21 09:00:00,2518.0 -2023-11-21 10:00:00,2523.0 -2023-11-21 11:00:00,2522.0 -2023-11-21 12:00:00,2532.0 -2023-11-21 13:00:00,2537.0 -2023-11-21 14:00:00,2545.0 -2023-11-21 15:00:00,2536.5 -2023-11-21 16:00:00,2540.0 -2023-11-21 17:00:00,2535.5 -2023-11-21 18:00:00,2539.5 -2023-11-21 23:00:00,2536.0 -2023-11-22 07:00:00,2500.0 -2023-11-22 08:00:00,2490.5 -2023-11-22 09:00:00,2488.5 -2023-11-22 12:00:00,2499.0 -2023-11-22 14:00:00,2493.0 -2023-11-22 17:00:00,2494.5 -2023-11-22 23:00:00,2486.0 -2023-11-23 12:00:00,2517.0 -2023-11-23 15:00:00,2524.0 -2023-11-23 23:00:00,2528.5 -2023-11-24 08:00:00,2546.5 -2023-11-24 09:00:00,2552.0 -2023-11-24 14:00:00,2540.0 -2023-11-24 23:00:00,2545.0 -2023-11-27 09:00:00,2556.5 -2023-11-27 14:00:00,2528.0 -2023-11-27 23:00:00,2529.0 -2023-11-28 07:00:00,2524.0 -2023-11-28 09:00:00,2512.0 -2023-11-28 14:00:00,2525.5 -2023-11-28 17:00:00,2530.0 -2023-11-28 23:00:00,2527.5 -2023-11-29 12:00:00,2505.5 -2023-11-29 13:00:00,2504.5 -2023-11-29 17:00:00,2486.5 -2023-11-29 23:00:00,2489.5 -2023-11-30 09:00:00,2468.5 -2023-11-30 13:00:00,2481.5 -2023-11-30 14:00:00,2469.0 -2023-11-30 15:00:00,2470.0 -2023-11-30 17:00:00,2463.0 -2023-11-30 23:00:00,2464.0 -2023-12-01 12:00:00,2466.5 -2023-12-01 16:00:00,2505.5 -2023-12-01 18:00:00,2515.0 -2023-12-01 23:00:00,2498.0 -2023-12-04 08:00:00,2475.5 -2023-12-04 09:00:00,2466.0 -2023-12-04 10:00:00,2463.5 -2023-12-04 15:00:00,2437.5 -2023-12-04 16:00:00,2436.5 -2023-12-04 17:00:00,2437.0 -2023-12-04 23:00:00,2440.5 -2023-12-05 10:00:00,2440.5 -2023-12-05 12:00:00,2414.5 -2023-12-05 13:00:00,2414.5 -2023-12-05 14:00:00,2412.0 -2023-12-05 15:00:00,2412.5 -2023-12-05 16:00:00,2410.0 -2023-12-05 17:00:00,2412.5 -2023-12-05 23:00:00,2409.0 -2023-12-06 14:00:00,2423.0 -2023-12-06 15:00:00,2422.5 -2023-12-06 17:00:00,2405.0 -2023-12-06 23:00:00,2415.0 -2023-12-07 09:00:00,2408.0 -2023-12-07 10:00:00,2408.0 -2023-12-07 14:00:00,2398.5 -2023-12-07 15:00:00,2391.0 -2023-12-07 17:00:00,2391.5 -2023-12-07 23:00:00,2392.5 -2023-12-08 12:00:00,2392.5 -2023-12-08 13:00:00,2415.0 -2023-12-08 14:00:00,2402.5 -2023-12-08 16:00:00,2382.5 -2023-12-08 17:00:00,2380.0 -2023-12-08 18:00:00,2374.0 -2023-12-08 23:00:00,2385.5 -2023-12-11 09:00:00,2375.5 -2023-12-11 10:00:00,2372.0 -2023-12-11 12:00:00,2372.0 -2023-12-11 13:00:00,2368.0 -2023-12-11 14:00:00,2376.0 -2023-12-11 15:00:00,2376.0 -2023-12-11 17:00:00,2399.0 -2023-12-11 23:00:00,2393.0 -2023-12-12 10:00:00,2425.0 -2023-12-12 13:00:00,2444.0 -2023-12-12 14:00:00,2444.0 -2023-12-12 15:00:00,2417.0 -2023-12-12 16:00:00,2418.0 -2023-12-12 17:00:00,2417.0 -2023-12-12 23:00:00,2417.0 -2023-12-13 09:00:00,2417.0 -2023-12-13 10:00:00,2417.0 -2023-12-13 12:00:00,2417.0 -2023-12-13 14:00:00,2417.0 -2023-12-13 23:00:00,2412.0 -2023-12-14 09:00:00,2487.0 -2023-12-14 10:00:00,2487.0 -2023-12-14 11:00:00,2484.5 -2023-12-14 13:00:00,2481.0 -2023-12-14 14:00:00,2481.0 -2023-12-14 15:00:00,2477.5 -2023-12-14 17:00:00,2475.5 -2023-12-14 23:00:00,2478.5 -2023-12-15 09:00:00,2478.5 -2023-12-15 10:00:00,2522.5 -2023-12-15 12:00:00,2522.5 -2023-12-15 14:00:00,2511.5 -2023-12-15 15:00:00,2511.0 -2023-12-15 17:00:00,2515.5 -2023-12-15 18:00:00,2520.5 -2023-12-15 23:00:00,2517.5 -2023-12-18 09:00:00,2517.5 -2023-12-18 10:00:00,2532.0 -2023-12-18 14:00:00,2517.5 -2023-12-18 15:00:00,2517.5 -2023-12-18 23:00:00,2524.5 -2023-12-19 09:00:00,2557.5 -2023-12-19 10:00:00,2564.5 -2023-12-19 12:00:00,2564.5 -2023-12-19 13:00:00,2564.5 -2023-12-19 14:00:00,2564.5 -2023-12-19 15:00:00,2563.0 -2023-12-19 16:00:00,2563.0 -2023-12-19 17:00:00,2563.0 -2023-12-19 23:00:00,2567.5 -2023-12-20 01:00:00,2567.5 -2023-12-20 02:00:00,2567.5 -2023-12-20 03:00:00,2567.5 -2023-12-20 04:00:00,2567.5 -2023-12-20 05:00:00,2567.5 -2023-12-20 06:00:00,2567.5 -2023-12-20 07:00:00,2567.5 -2023-12-20 08:00:00,2592.5 -2023-12-20 09:00:00,2592.5 -2023-12-20 10:00:00,2592.5 -2023-12-20 11:00:00,2592.5 -2023-12-20 12:00:00,2565.5 -2023-12-20 13:00:00,2569.5 -2023-12-20 14:00:00,2569.5 -2023-12-20 15:00:00,2569.5 -2023-12-20 16:00:00,2546.0 -2023-12-20 17:00:00,2546.0 -2023-12-20 18:00:00,2550.0 -2023-12-20 23:00:00,2557.0 -2023-12-21 08:00:00,2534.0 -2023-12-21 09:00:00,2534.0 -2023-12-21 13:00:00,2534.0 -2023-12-21 14:00:00,2534.0 -2023-12-21 14:00:01,2534.0 -2023-12-21 15:00:00,2510.5 -2023-12-21 17:00:00,2511.0 -2023-12-21 23:00:00,2510.5 -2023-12-22 09:00:00,2565.0 -2023-12-22 10:00:00,2560.5 -2023-12-22 12:00:00,2555.5 -2023-12-22 13:00:00,2573.0 -2023-12-22 15:00:00,2569.0 -2023-12-22 16:00:00,2562.5 -2023-12-22 17:00:00,2561.5 -2023-12-22 18:00:00,2571.0 -2023-12-22 23:00:00,2566.0 -2023-12-27 09:00:00,2600.0 -2023-12-27 10:00:00,2585.5 -2023-12-27 12:00:00,2587.5 -2023-12-27 13:00:00,2587.0 -2023-12-27 14:00:00,2605.5 -2023-12-27 15:00:00,2605.5 -2023-12-27 16:00:00,2604.0 -2023-12-27 17:00:00,2601.0 -2023-12-27 23:00:00,2606.5 -2023-12-28 10:00:00,2606.5 -2023-12-28 15:00:00,2609.0 -2023-12-28 17:00:00,2600.5 -2023-12-28 23:00:00,2606.5 -2023-12-29 12:00:00,2617.5 -2023-12-29 13:00:00,2630.5 -2023-12-29 16:00:00,2630.0 -2023-12-29 23:00:00,2625.0 -2024-01-02 09:00:00,2605.0 -2024-01-02 12:00:00,2587.5 -2024-01-02 14:00:00,2559.5 -2024-01-02 15:00:00,2553.5 -2024-01-02 18:00:00,2553.5 -2024-01-02 23:00:00,2586.0 -2024-01-03 07:00:00,2582.5 -2024-01-03 08:00:00,2582.5 -2024-01-03 10:00:00,2566.5 -2024-01-03 13:00:00,2547.5 -2024-01-03 14:00:00,2540.5 -2024-01-03 15:00:00,2553.5 -2024-01-03 16:00:00,2550.5 -2024-01-03 23:00:00,2550.5 -2024-01-04 09:00:00,2527.0 -2024-01-04 11:00:00,2517.0 -2024-01-04 13:00:00,2513.0 -2024-01-04 14:00:00,2494.0 -2024-01-04 16:00:00,2503.0 -2024-01-04 17:00:00,2503.0 -2024-01-04 23:00:00,2502.5 -2024-01-05 08:00:00,2506.0 -2024-01-05 09:00:00,2507.5 -2024-01-05 10:00:00,2507.5 -2024-01-05 12:00:00,2500.5 -2024-01-05 13:00:00,2507.5 -2024-01-05 14:00:00,2523.5 -2024-01-05 15:00:00,2528.5 -2024-01-05 23:00:00,2527.5 -2024-01-08 09:00:00,2467.5 -2024-01-08 10:00:00,2469.5 -2024-01-08 11:00:00,2469.5 -2024-01-08 14:00:00,2469.5 -2024-01-08 15:00:00,2467.5 -2024-01-08 17:00:00,2467.5 -2024-01-08 23:00:00,2471.0 -2024-01-09 09:00:00,2484.0 -2024-01-09 10:00:00,2482.5 -2024-01-09 11:00:00,2482.0 -2024-01-09 13:00:00,2495.0 -2024-01-09 14:00:00,2478.5 -2024-01-09 15:00:00,2478.5 -2024-01-09 17:00:00,2478.5 -2024-01-09 23:00:00,2465.0 -2024-01-10 10:00:00,2487.5 -2024-01-10 11:00:00,2482.5 -2024-01-10 12:00:00,2480.0 -2024-01-10 13:00:00,2480.0 -2024-01-10 14:00:00,2480.0 -2024-01-10 15:00:00,2480.0 -2024-01-10 16:00:00,2459.0 -2024-01-10 17:00:00,2459.5 -2024-01-10 18:00:00,2463.0 -2024-01-10 23:00:00,2456.5 -2024-01-11 09:00:00,2482.0 -2024-01-11 12:00:00,2482.0 -2024-01-11 13:00:00,2478.5 -2024-01-11 14:00:00,2478.5 -2024-01-11 15:00:00,2461.5 -2024-01-11 18:00:00,2461.5 -2024-01-11 23:00:00,2463.5 -2024-01-12 09:00:00,2469.5 -2024-01-12 10:00:00,2456.0 -2024-01-12 13:00:00,2462.0 -2024-01-12 14:00:00,2462.0 -2024-01-12 15:00:00,2484.0 -2024-01-12 16:00:00,2484.0 -2024-01-12 17:00:00,2470.5 -2024-01-12 23:00:00,2474.5 -2024-01-15 09:00:00,2490.0 -2024-01-15 10:00:00,2528.0 -2024-01-15 11:00:00,2525.0 -2024-01-15 14:00:00,2527.5 -2024-01-15 15:00:00,2528.5 -2024-01-15 15:00:01,2528.5 -2024-01-15 16:00:00,2572.0 -2024-01-15 23:00:00,2571.5 -2024-01-16 07:00:00,2564.5 -2024-01-16 23:00:00,2559.5 -2024-01-17 01:00:00,2555.5 -2024-01-17 02:00:00,2557.0 -2024-01-17 03:00:00,2548.5 -2024-01-17 04:00:00,2548.0 -2024-01-17 05:00:00,2545.0 -2024-01-17 06:00:00,2538.0 -2024-01-17 07:00:00,2523.0 -2024-01-17 08:00:00,2510.0 -2024-01-17 09:00:00,2509.0 -2024-01-17 10:00:00,2512.5 -2024-01-17 11:00:00,2517.0 -2024-01-17 12:00:00,2516.5 -2024-01-17 13:00:00,2498.5 -2024-01-17 14:00:00,2485.5 -2024-01-17 15:00:00,2480.0 -2024-01-17 16:00:00,2478.0 -2024-01-17 17:00:00,2481.0 -2024-01-17 18:00:00,2479.5 -2024-01-17 23:00:00,2479.0 -2024-01-18 13:00:00,2462.5 -2024-01-18 14:00:00,2460.0 -2024-01-18 15:00:00,2475.0 -2024-01-18 18:00:00,2479.5 -2024-01-18 23:00:00,2476.5 -2024-01-19 23:00:00,2476.5 -2024-01-22 12:00:00,2465.0 -2024-01-22 15:00:00,2483.0 -2024-01-22 23:00:00,2470.0 -2024-01-23 15:00:00,2534.5 -2024-01-23 23:00:00,2534.0 -2024-01-24 08:00:00,2534.0 -2024-01-24 14:00:00,2534.0 -2024-01-24 15:00:00,2589.0 -2024-01-24 16:00:00,2589.0 -2024-01-24 23:00:00,2599.0 -2024-01-25 09:00:00,2599.0 -2024-01-25 10:00:00,2599.0 -2024-01-25 11:00:00,2599.0 -2024-01-25 12:00:00,2614.0 -2024-01-25 13:00:00,2600.5 -2024-01-25 14:00:00,2611.0 -2024-01-25 15:00:00,2605.5 -2024-01-25 17:00:00,2601.0 -2024-01-25 23:00:00,2594.0 -2024-01-26 07:00:00,2598.5 -2024-01-26 08:00:00,2595.5 -2024-01-26 09:00:00,2600.5 -2024-01-26 10:00:00,2601.5 -2024-01-26 12:00:00,2603.5 -2024-01-26 13:00:00,2599.0 -2024-01-26 14:00:00,2599.0 -2024-01-26 15:00:00,2599.0 -2024-01-26 23:00:00,2591.5 -2024-01-29 11:00:00,2582.0 -2024-01-29 12:00:00,2579.0 -2024-01-29 14:00:00,2573.0 -2024-01-29 15:00:00,2575.5 -2024-01-29 16:00:00,2569.5 -2024-01-29 23:00:00,2565.0 -2024-01-30 14:00:00,2584.0 -2024-01-30 15:00:00,2585.0 -2024-01-30 16:00:00,2585.0 -2024-01-30 23:00:00,2577.0 -2024-01-31 12:00:00,2559.5 -2024-01-31 13:00:00,2554.5 -2024-01-31 14:00:00,2565.0 -2024-01-31 15:00:00,2562.0 -2024-01-31 17:00:00,2536.5 -2024-01-31 23:00:00,2538.5 -2024-02-01 06:00:00,2538.5 -2024-02-01 07:00:00,2538.5 -2024-02-01 14:00:00,2538.5 -2024-02-01 15:00:00,2480.0 -2024-02-01 16:00:00,2483.0 -2024-02-01 17:00:00,2486.5 -2024-02-01 23:00:00,2489.0 -2024-02-02 12:00:00,2481.0 -2024-02-02 13:00:00,2460.0 -2024-02-02 15:00:00,2458.5 -2024-02-02 16:00:00,2462.5 -2024-02-02 17:00:00,2462.5 -2024-02-02 23:00:00,2462.5 -2024-02-05 10:00:00,2433.0 -2024-02-05 14:00:00,2431.5 -2024-02-05 15:00:00,2431.0 -2024-02-05 23:00:00,2429.5 -2024-02-06 10:00:00,2438.0 -2024-02-06 11:00:00,2439.0 -2024-02-06 14:00:00,2439.0 -2024-02-06 15:00:00,2446.0 -2024-02-06 16:00:00,2446.0 -2024-02-06 23:00:00,2440.0 -2024-02-07 09:00:00,2410.0 -2024-02-07 12:00:00,2414.0 -2024-02-07 13:00:00,2414.0 -2024-02-07 16:00:00,2409.0 -2024-02-07 18:00:00,2409.0 -2024-02-07 23:00:00,2407.5 -2024-02-08 09:00:00,2401.0 -2024-02-08 10:00:00,2399.5 -2024-02-08 12:00:00,2394.0 -2024-02-08 13:00:00,2366.5 -2024-02-08 14:00:00,2366.5 -2024-02-08 15:00:00,2348.0 -2024-02-08 16:00:00,2339.0 -2024-02-08 17:00:00,2338.5 -2024-02-08 23:00:00,2334.0 -2024-02-09 10:00:00,2321.5 -2024-02-09 14:00:00,2316.0 -2024-02-09 15:00:00,2316.0 -2024-02-09 23:00:00,2307.0 -2024-02-12 11:00:00,2307.0 -2024-02-12 12:00:00,2328.0 -2024-02-12 14:00:00,2316.5 -2024-02-12 16:00:00,2324.5 -2024-02-12 23:00:00,2326.0 -2024-02-13 08:00:00,2326.0 -2024-02-13 09:00:00,2326.0 -2024-02-13 10:00:00,2333.0 -2024-02-13 12:00:00,2333.0 -2024-02-13 14:00:00,2310.5 -2024-02-13 16:00:00,2310.5 -2024-02-13 18:00:00,2310.5 -2024-02-13 23:00:00,2319.5 -2024-02-14 10:00:00,2319.5 -2024-02-14 11:00:00,2319.5 -2024-02-14 14:00:00,2319.5 -2024-02-14 15:00:00,2319.5 -2024-02-14 23:00:00,2318.0 -2024-02-15 01:00:00,2318.0 -2024-02-15 02:00:00,2318.0 -2024-02-15 03:00:00,2318.0 -2024-02-15 04:00:00,2318.0 -2024-02-15 05:00:00,2318.0 -2024-02-15 06:00:00,2318.0 -2024-02-15 07:00:00,2318.0 -2024-02-15 08:00:00,2318.0 -2024-02-15 09:00:00,2318.0 -2024-02-15 10:00:00,2318.0 -2024-02-15 11:00:00,2318.0 -2024-02-15 12:00:00,2318.0 -2024-02-15 13:00:00,2348.0 -2024-02-15 14:00:00,2357.5 -2024-02-15 15:00:00,2357.5 -2024-02-15 16:00:00,2361.0 -2024-02-15 17:00:00,2361.0 -2024-02-15 18:00:00,2361.0 -2024-02-15 23:00:00,2361.0 -2024-02-16 10:00:00,2361.0 -2024-02-16 11:00:00,2361.0 -2024-02-16 14:00:00,2361.0 -2024-02-16 15:00:00,2361.0 -2024-02-16 16:00:00,2382.0 -2024-02-16 17:00:00,2382.0 -2024-02-16 23:00:00,2391.5 -2024-02-19 14:00:00,2391.5 -2024-02-19 17:00:00,2391.5 -2024-02-19 23:00:00,2405.5 -2024-02-20 09:00:00,2405.5 -2024-02-20 14:00:00,2389.5 -2024-02-20 17:00:00,2389.5 -2024-02-20 23:00:00,2382.0 -2024-02-21 08:00:00,2382.0 -2024-02-21 09:00:00,2382.0 -2024-02-21 13:00:00,2382.0 -2024-02-21 14:00:00,2382.0 -2024-02-21 15:00:00,2382.0 -2024-02-21 17:00:00,2382.0 -2024-02-21 18:00:00,2398.5 -2024-02-21 23:00:00,2397.0 -2024-02-22 07:00:00,2397.0 -2024-02-22 09:00:00,2397.0 -2024-02-22 13:00:00,2403.5 -2024-02-22 14:00:00,2399.0 -2024-02-22 15:00:00,2395.5 -2024-02-22 16:00:00,2396.0 -2024-02-22 23:00:00,2388.5 -2024-02-23 08:00:00,2388.5 -2024-02-23 09:00:00,2388.5 -2024-02-23 12:00:00,2388.5 -2024-02-23 14:00:00,2388.5 -2024-02-23 14:00:01,2388.5 -2024-02-23 16:00:00,2408.5 -2024-02-23 23:00:00,2410.0 -2024-02-26 09:00:00,2416.0 -2024-02-26 14:00:00,2436.0 -2024-02-26 15:00:00,2428.0 -2024-02-26 17:00:00,2428.0 -2024-02-26 23:00:00,2428.5 -2024-02-27 07:00:00,2446.0 -2024-02-27 09:00:00,2437.0 -2024-02-27 10:00:00,2438.0 -2024-02-27 11:00:00,2438.0 -2024-02-27 14:00:00,2438.0 -2024-02-27 23:00:00,2424.5 -2024-02-28 07:00:00,2396.0 -2024-02-28 08:00:00,2384.5 -2024-02-28 10:00:00,2384.5 -2024-02-28 14:00:00,2406.5 -2024-02-28 15:00:00,2408.0 -2024-02-28 16:00:00,2416.0 -2024-02-28 17:00:00,2413.5 -2024-02-28 23:00:00,2416.5 -2024-02-29 08:00:00,2426.0 -2024-02-29 13:00:00,2426.0 -2024-02-29 14:00:00,2426.0 -2024-02-29 16:00:00,2426.0 -2024-02-29 23:00:00,2428.0 -2024-03-01 06:00:00,2426.5 -2024-03-01 08:00:00,2404.0 -2024-03-01 14:00:00,2404.0 -2024-03-01 15:00:00,2410.0 -2024-03-01 16:00:00,2416.5 -2024-03-01 17:00:00,2418.5 -2024-03-01 23:00:00,2418.0 -2024-03-04 07:00:00,2431.0 -2024-03-04 09:00:00,2443.5 -2024-03-04 13:00:00,2443.5 -2024-03-04 14:00:00,2449.0 -2024-03-04 17:00:00,2441.5 -2024-03-04 23:00:00,2449.5 -2024-03-05 08:00:00,2448.0 -2024-03-05 09:00:00,2451.5 -2024-03-05 10:00:00,2451.5 -2024-03-05 11:00:00,2455.0 -2024-03-05 12:00:00,2456.0 -2024-03-05 14:00:00,2460.5 -2024-03-05 16:00:00,2460.5 -2024-03-05 17:00:00,2452.5 -2024-03-05 23:00:00,2456.5 -2024-03-06 08:00:00,2470.0 -2024-03-06 09:00:00,2475.5 -2024-03-06 10:00:00,2475.5 -2024-03-06 11:00:00,2478.0 -2024-03-06 14:00:00,2491.0 -2024-03-06 15:00:00,2491.0 -2024-03-06 16:00:00,2488.0 -2024-03-06 23:00:00,2497.5 -2024-03-07 08:00:00,2520.5 -2024-03-07 09:00:00,2521.5 -2024-03-07 10:00:00,2534.5 -2024-03-07 11:00:00,2535.0 -2024-03-07 13:00:00,2535.0 -2024-03-07 14:00:00,2535.0 -2024-03-07 16:00:00,2537.5 -2024-03-07 17:00:00,2540.0 -2024-03-07 18:00:00,2529.0 -2024-03-07 23:00:00,2539.0 -2024-03-08 10:00:00,2555.5 -2024-03-08 11:00:00,2550.0 -2024-03-08 12:00:00,2550.0 -2024-03-08 13:00:00,2550.0 -2024-03-08 14:00:00,2513.0 -2024-03-08 15:00:00,2513.0 -2024-03-08 16:00:00,2513.0 -2024-03-08 17:00:00,2531.0 -2024-03-08 23:00:00,2531.0 -2024-03-11 09:00:00,2531.0 -2024-03-11 10:00:00,2531.0 -2024-03-11 11:00:00,2549.0 -2024-03-11 12:00:00,2553.0 -2024-03-11 13:00:00,2553.0 -2024-03-11 14:00:00,2553.0 -2024-03-11 15:00:00,2562.5 -2024-03-11 16:00:00,2571.5 -2024-03-11 18:00:00,2563.5 -2024-03-11 23:00:00,2570.5 -2024-03-12 09:00:00,2570.5 -2024-03-12 10:00:00,2570.5 -2024-03-12 14:00:00,2570.5 -2024-03-12 15:00:00,2559.0 -2024-03-12 23:00:00,2562.5 -2024-03-13 11:00:00,2566.5 -2024-03-13 12:00:00,2566.5 -2024-03-13 13:00:00,2566.5 -2024-03-13 15:00:00,2566.5 -2024-03-13 16:00:00,2577.0 -2024-03-13 17:00:00,2579.5 -2024-03-13 23:00:00,2576.5 -2024-03-14 08:00:00,2582.0 -2024-03-14 09:00:00,2582.0 -2024-03-14 11:00:00,2582.0 -2024-03-14 12:00:00,2582.0 -2024-03-14 13:00:00,2582.0 -2024-03-14 14:00:00,2547.0 -2024-03-14 16:00:00,2550.0 -2024-03-14 23:00:00,2547.0 -2024-03-15 08:00:00,2575.5 -2024-03-15 09:00:00,2573.0 -2024-03-15 10:00:00,2573.0 -2024-03-15 11:00:00,2569.5 -2024-03-15 13:00:00,2540.5 -2024-03-15 14:00:00,2540.5 -2024-03-15 16:00:00,2561.0 -2024-03-15 23:00:00,2559.5 -2024-03-18 08:00:00,2567.0 -2024-03-18 09:00:00,2567.0 -2024-03-18 10:00:00,2567.0 -2024-03-18 12:00:00,2554.5 -2024-03-18 13:00:00,2554.5 -2024-03-18 14:00:00,2548.0 -2024-03-18 15:00:00,2540.0 -2024-03-18 16:00:00,2523.0 -2024-03-18 18:00:00,2523.0 -2024-03-18 23:00:00,2529.0 -2024-03-19 01:00:00,2529.0 -2024-03-19 02:00:00,2529.0 -2024-03-19 03:00:00,2529.0 -2024-03-19 04:00:00,2529.0 -2024-03-19 05:00:00,2529.0 -2024-03-19 06:00:00,2529.0 -2024-03-19 07:00:00,2529.0 -2024-03-19 08:00:00,2529.0 -2024-03-19 09:00:00,2488.0 -2024-03-19 10:00:00,2487.0 -2024-03-19 11:00:00,2487.5 -2024-03-19 12:00:00,2487.5 -2024-03-19 13:00:00,2511.5 -2024-03-19 14:00:00,2502.0 -2024-03-19 15:00:00,2510.0 -2024-03-19 16:00:00,2510.0 -2024-03-19 17:00:00,2510.0 -2024-03-19 18:00:00,2510.0 -2024-03-19 23:00:00,2500.5 -2024-03-20 09:00:00,2500.5 -2024-03-20 10:00:00,2500.5 -2024-03-20 11:00:00,2503.0 -2024-03-20 13:00:00,2503.0 -2024-03-20 14:00:00,2509.0 -2024-03-20 14:00:01,2509.0 -2024-03-20 16:00:00,2511.5 -2024-03-20 17:00:00,2512.0 -2024-03-20 23:00:00,2509.0 -2024-03-21 07:00:00,2563.5 -2024-03-21 08:00:00,2546.0 -2024-03-21 10:00:00,2547.5 -2024-03-21 14:00:00,2526.0 -2024-03-21 16:00:00,2525.0 -2024-03-21 17:00:00,2528.0 -2024-03-21 23:00:00,2525.0 -2024-03-22 01:00:00,2531.0 -2024-03-22 06:00:00,2497.0 -2024-03-22 10:00:00,2502.5 -2024-03-22 16:00:00,2493.0 -2024-03-22 23:00:00,2484.0 -2024-03-25 09:00:00,2485.0 -2024-03-25 10:00:00,2474.5 -2024-03-25 11:00:00,2473.5 -2024-03-25 13:00:00,2486.5 -2024-03-25 16:00:00,2500.5 -2024-03-25 17:00:00,2490.0 -2024-03-25 23:00:00,2493.5 -2024-03-26 08:00:00,2475.0 -2024-03-26 10:00:00,2475.0 -2024-03-26 13:00:00,2458.0 -2024-03-26 14:00:00,2448.5 -2024-03-26 15:00:00,2445.0 -2024-03-26 16:00:00,2443.0 -2024-03-26 17:00:00,2439.0 -2024-03-26 23:00:00,2438.5 -2024-03-27 06:00:00,2433.0 -2024-03-27 07:00:00,2429.5 -2024-03-27 08:00:00,2413.0 -2024-03-27 09:00:00,2406.5 -2024-03-27 10:00:00,2412.0 -2024-03-27 18:00:00,2443.0 -2024-03-27 23:00:00,2434.0 -2024-03-28 09:00:00,2432.5 -2024-03-28 12:00:00,2427.0 -2024-03-28 13:00:00,2432.0 -2024-03-28 14:00:00,2435.0 -2024-03-28 15:00:00,2440.5 -2024-03-28 16:00:00,2437.5 -2024-03-28 17:00:00,2439.5 -2024-03-28 18:00:00,2436.0 -2024-03-28 23:00:00,2435.5 -2024-04-02 23:00:00,2473.0 -2024-04-03 23:00:00,2541.0 -2024-04-04 23:00:00,2639.0 -2024-04-05 23:00:00,2634.0 -2024-04-08 23:00:00,2658.5 -2024-04-09 23:00:00,2703.5 -2024-04-10 23:00:00,2729.0 -2024-04-11 23:00:00,2754.0 -2024-04-12 23:00:00,2828.0 -2024-04-15 23:00:00,2771.0 -2024-04-16 23:00:00,2767.0 -2024-04-17 23:00:00,2837.0 -2024-04-18 23:00:00,2812.0 -2024-04-19 23:00:00,2849.5 -2024-04-22 23:00:00,2827.5 -2024-04-23 23:00:00,2783.0 -2024-04-24 23:00:00,2797.5 -2024-04-25 23:00:00,2841.5 -2024-04-26 23:00:00,2837.0 -2024-04-29 23:00:00,2937.5 -2024-04-30 23:00:00,2917.0 -2024-05-01 23:00:00,2870.5 -2024-05-02 23:00:00,2874.5 -2024-05-03 23:00:00,2888.0 -2024-05-07 23:00:00,2942.5 -2024-05-08 23:00:00,2884.5 -2024-05-09 23:00:00,2889.0 -2024-05-10 23:00:00,2911.5 -2024-05-13 23:00:00,2977.0 -2024-05-14 23:00:00,2983.5 -2024-05-15 23:00:00,2951.0 -2024-05-16 09:00:00,2951.0 -2024-05-16 10:00:00,2943.0 -2024-05-16 14:00:00,2943.0 -2024-05-16 15:00:00,2925.0 -2024-05-16 17:00:00,2943.0 -2024-05-16 18:00:00,2943.0 -2024-05-16 23:00:00,2935.0 -2024-05-17 08:00:00,2952.5 -2024-05-17 09:00:00,2952.5 -2024-05-17 12:00:00,2952.5 -2024-05-17 15:00:00,2982.5 -2024-05-17 16:00:00,2982.5 -2024-05-17 23:00:00,3013.5 -2024-05-20 08:00:00,3013.5 -2024-05-20 09:00:00,3013.5 -2024-05-20 10:00:00,3013.5 -2024-05-20 11:00:00,3065.0 -2024-05-20 12:00:00,3065.0 -2024-05-20 13:00:00,3065.0 -2024-05-20 15:00:00,3106.0 -2024-05-20 16:00:00,3085.0 -2024-05-20 18:00:00,3085.0 -2024-05-20 23:00:00,3086.5 -2024-05-21 08:00:00,3086.5 -2024-05-21 09:00:00,3086.5 -2024-05-21 12:00:00,3086.5 -2024-05-21 14:00:00,3086.5 -2024-05-21 15:00:00,3139.5 -2024-05-21 16:00:00,3087.5 -2024-05-21 17:00:00,3087.5 -2024-05-21 23:00:00,3110.0 -2024-05-22 08:00:00,3110.0 -2024-05-22 09:00:00,3086.0 -2024-05-22 10:00:00,3086.0 -2024-05-22 11:00:00,3086.0 -2024-05-22 14:00:00,3086.0 -2024-05-22 15:00:00,3035.5 -2024-05-22 16:00:00,3029.5 -2024-05-22 17:00:00,3029.5 -2024-05-22 23:00:00,3029.5 -2024-05-23 08:00:00,3029.5 -2024-05-23 09:00:00,3029.5 -2024-05-23 13:00:00,3029.5 -2024-05-23 15:00:00,3025.0 -2024-05-23 16:00:00,3025.0 -2024-05-23 17:00:00,3025.0 -2024-05-23 23:00:00,3033.0 -2024-05-24 09:00:00,3033.0 -2024-05-24 10:00:00,3033.0 -2024-05-24 14:00:00,3033.0 -2024-05-24 15:00:00,3060.0 -2024-05-24 23:00:00,3021.0 -2024-05-28 10:00:00,3054.0 -2024-05-28 11:00:00,3054.0 -2024-05-28 12:00:00,3054.0 -2024-05-28 14:00:00,3054.0 -2024-05-28 15:00:00,3060.5 -2024-05-28 16:00:00,3061.0 -2024-05-28 17:00:00,3061.0 -2024-05-28 18:00:00,3061.0 -2024-05-28 23:00:00,3058.5 -2024-05-29 09:00:00,3058.5 -2024-05-29 12:00:00,3058.5 -2024-05-29 13:00:00,3058.5 -2024-05-29 15:00:00,3069.0 -2024-05-29 16:00:00,3063.0 -2024-05-29 17:00:00,3063.0 -2024-05-29 18:00:00,3063.0 -2024-05-29 23:00:00,3060.0 -2024-05-30 03:00:00,3056.0 -2024-05-30 07:00:00,3019.5 -2024-05-30 09:00:00,3019.5 -2024-05-30 10:00:00,3019.5 -2024-05-30 15:00:00,2998.0 -2024-05-30 17:00:00,3030.0 -2024-05-30 23:00:00,3029.0 -2024-05-31 07:00:00,3022.0 -2024-05-31 10:00:00,2985.0 -2024-05-31 12:00:00,2986.5 -2024-05-31 13:00:00,2986.5 -2024-05-31 15:00:00,2996.0 -2024-05-31 16:00:00,2942.0 -2024-05-31 17:00:00,2942.0 -2024-05-31 18:00:00,2947.0 -2024-05-31 23:00:00,2929.5 -2024-06-03 12:00:00,2929.5 -2024-06-03 13:00:00,2940.0 -2024-06-03 14:00:00,2930.0 -2024-06-03 15:00:00,2913.0 -2024-06-03 16:00:00,2913.0 -2024-06-03 17:00:00,2913.0 -2024-06-03 18:00:00,2913.0 -2024-06-03 23:00:00,2899.5 -2024-06-04 08:00:00,2892.0 -2024-06-04 09:00:00,2892.0 -2024-06-04 10:00:00,2892.0 -2024-06-04 12:00:00,2892.0 -2024-06-04 13:00:00,2892.0 -2024-06-04 14:00:00,2865.0 -2024-06-04 15:00:00,2881.0 -2024-06-04 16:00:00,2881.0 -2024-06-04 17:00:00,2870.5 -2024-06-04 18:00:00,2870.5 -2024-06-04 23:00:00,2886.5 -2024-06-05 08:00:00,2843.0 -2024-06-05 09:00:00,2845.0 -2024-06-05 11:00:00,2845.0 -2024-06-05 12:00:00,2836.5 -2024-06-05 13:00:00,2836.5 -2024-06-05 14:00:00,2828.0 -2024-06-05 16:00:00,2825.0 -2024-06-05 18:00:00,2825.0 -2024-06-05 23:00:00,2812.0 -2024-06-06 08:00:00,2812.0 -2024-06-06 09:00:00,2833.0 -2024-06-06 10:00:00,2833.0 -2024-06-06 12:00:00,2833.0 -2024-06-06 15:00:00,2860.0 -2024-06-06 18:00:00,2860.0 -2024-06-06 23:00:00,2857.5 -2024-06-07 09:00:00,2860.0 -2024-06-07 12:00:00,2840.0 -2024-06-07 13:00:00,2833.0 -2024-06-07 14:00:00,2782.0 -2024-06-07 15:00:00,2782.0 -2024-06-07 16:00:00,2718.0 -2024-06-07 17:00:00,2718.0 -2024-06-07 18:00:00,2718.0 -2024-06-07 23:00:00,2709.0 -2024-06-10 12:00:00,2709.0 -2024-06-10 13:00:00,2709.0 -2024-06-10 14:00:00,2773.0 -2024-06-10 15:00:00,2773.0 -2024-06-10 16:00:00,2773.0 -2024-06-10 17:00:00,2796.0 -2024-06-10 18:00:00,2796.0 -2024-06-10 23:00:00,2792.5 -2024-06-11 07:00:00,2779.0 -2024-06-11 10:00:00,2725.0 -2024-06-11 14:00:00,2732.0 -2024-06-11 15:00:00,2734.5 -2024-06-11 16:00:00,2734.5 -2024-06-11 23:00:00,2712.5 -2024-06-12 07:00:00,2752.0 -2024-06-12 11:00:00,2745.0 -2024-06-12 13:00:00,2745.0 -2024-06-12 15:00:00,2745.0 -2024-06-12 16:00:00,2820.0 -2024-06-12 17:00:00,2820.0 -2024-06-12 18:00:00,2820.0 -2024-06-12 23:00:00,2843.5 -2024-06-13 09:00:00,2808.0 -2024-06-13 12:00:00,2815.0 -2024-06-13 15:00:00,2815.0 -2024-06-13 23:00:00,2806.0 -2024-06-14 06:00:00,2817.0 -2024-06-14 11:00:00,2745.0 -2024-06-14 15:00:00,2745.0 -2024-06-14 16:00:00,2745.0 -2024-06-14 17:00:00,2745.0 -2024-06-14 23:00:00,2716.5 -2024-06-17 09:00:00,2716.5 -2024-06-17 10:00:00,2716.5 -2024-06-17 15:00:00,2716.5 -2024-06-17 16:00:00,2716.5 -2024-06-17 17:00:00,2716.5 -2024-06-17 23:00:00,2764.5 -2024-06-18 15:00:00,2764.5 -2024-06-18 23:00:00,2764.5 -2024-06-19 15:00:00,2764.5 -2024-06-19 16:00:00,2764.5 -2024-06-19 17:00:00,2764.5 -2024-06-19 23:00:00,2764.5 -2024-06-20 12:00:00,2764.5 -2024-06-20 15:00:00,2764.5 -2024-06-20 16:00:00,2764.5 -2024-06-20 23:00:00,2764.5 -2024-06-21 09:00:00,2764.5 -2024-06-21 13:00:00,2764.5 -2024-06-21 15:00:00,2764.5 -2024-06-21 16:00:00,2764.5 -2024-06-21 23:00:00,2764.5 -2024-06-24 15:00:00,2764.5 -2024-06-24 16:00:00,2764.5 -2024-06-24 23:00:00,2788.0 -2024-06-25 15:00:00,2788.0 -2024-06-25 16:00:00,2788.0 -2024-06-25 23:00:00,2788.0 -2024-06-26 13:00:00,2788.0 -2024-06-26 15:00:00,2788.0 -2024-06-26 16:00:00,2788.0 -2024-06-26 17:00:00,2788.0 -2024-06-26 23:00:00,2788.0 -2024-06-27 14:00:00,2788.0 -2024-06-27 15:00:00,2788.0 -2024-06-27 16:00:00,2788.0 -2024-06-27 17:00:00,2788.0 -2024-06-27 18:00:00,2788.0 -2024-06-27 23:00:00,2869.5 -2024-06-28 09:00:00,2869.5 -2024-06-28 14:00:00,2869.5 -2024-06-28 16:00:00,2869.5 -2024-06-28 17:00:00,2869.5 -2024-06-28 23:00:00,2869.5 -2024-07-01 15:00:00,2869.5 -2024-07-01 23:00:00,2869.5 -2024-07-02 09:00:00,2869.5 -2024-07-02 14:00:00,2869.5 -2024-07-02 15:00:00,2869.5 -2024-07-02 16:00:00,2869.5 -2024-07-02 17:00:00,2869.5 -2024-07-02 18:00:00,2869.5 -2024-07-02 23:00:00,2869.5 -2024-07-03 08:00:00,2869.5 -2024-07-03 12:00:00,2869.5 -2024-07-03 13:00:00,2869.5 -2024-07-03 14:00:00,2869.5 -2024-07-03 16:00:00,2869.5 -2024-07-03 18:00:00,2869.5 -2024-07-03 23:00:00,2869.5 -2024-07-04 07:00:00,2869.5 -2024-07-04 23:00:00,2869.5 -2024-07-05 23:00:00,2869.5 +1997-12-02,2025.81 +1997-12-03,2008.56 +1997-12-04,2023.06 +1997-12-05,2017.56 +1997-12-08,2008.31 +1997-12-09,2019.06 +1997-12-10,2057.06 +1997-12-11,2045.06 +1997-12-12,2028.81 +1997-12-15,2013.06 +1997-12-16,2012.56 +1997-12-17,2023.06 +1997-12-18,2046.31 +1997-12-19,2024.31 +1997-12-22,1997.7900000000004 +1997-12-23,2003.5800000000004 +1997-12-24,1996.0400000000004 +1997-12-29,1997.4900000000002 +1997-12-30,2004.8300000000004 +1997-12-31,1994.8300000000004 +1998-01-05,1969.1799999999998 +1998-01-06,1971.0300000000002 +1998-01-07,1975.98 +1998-01-08,2006.9600000000005 +1998-01-09,1973.65 +1998-01-12,1962.31 +1998-01-13,2009.44 +1998-01-14,2027.1799999999998 +1998-01-15,2017.2100000000005 +1998-01-16,2037.3300000000004 +1998-01-19,2000.3300000000004 +1998-01-20,2030.19 +1998-01-21,2021.7900000000004 +1998-01-22,2032.6600000000003 +1998-01-23,2069.31 +1998-01-26,2041.5400000000004 +1998-01-27,2054.5400000000004 +1998-01-28,2014.1600000000003 +1998-01-29,2021.77 +1998-01-30,2014.7800000000002 +1998-02-02,1999.5800000000004 +1998-02-03,1979.7500000000005 +1998-02-04,1989.8300000000004 +1998-02-05,1992.8300000000004 +1998-02-06,1982.4500000000003 +1998-02-09,1970.9900000000002 +1998-02-10,1969.4100000000003 +1998-02-11,1962.1799999999998 +1998-02-12,1959.8200000000002 +1998-02-13,1960.5800000000004 +1998-02-16,1928.9500000000003 +1998-02-17,1925.2000000000003 +1998-02-18,1920.2000000000003 +1998-02-19,1922.1 +1998-02-20,1925.0000000000005 +1998-02-23,1907.6 +1998-02-24,1918.85 +1998-02-25,1934.7000000000003 +1998-02-26,1919.7000000000003 +1998-02-27,1935.2000000000003 +1998-03-02,1938.5499999999997 +1998-03-03,1919.2199999999998 +1998-03-04,1911.77 +1998-03-05,1936.6100000000001 +1998-03-06,1919.5000000000005 +1998-03-09,1911.5800000000004 +1998-03-10,1919.1799999999998 +1998-03-11,1905.9200000000005 +1998-03-12,1927.8200000000002 +1998-03-13,1921.9699999999998 +1998-03-16,1965.7999999999997 +1998-03-17,1959.23 +1998-03-18,1927.9600000000005 +1998-03-19,1938.1300000000006 +1998-03-20,1949.1300000000006 +1998-03-23,1955.6300000000006 +1998-03-24,1954.1300000000006 +1998-03-25,1976.4 +1998-03-26,1970.73 +1998-03-27,1982.15 +1998-03-30,1990.9900000000002 +1998-03-31,1968.8200000000002 +1998-04-01,1963.5899999999997 +1998-04-02,1986.4900000000002 +1998-04-03,1986.4900000000002 +1998-04-06,1993.7999999999997 +1998-04-07,2009.7100000000005 +1998-04-08,2000.4 +1998-04-09,2013.4200000000005 +1998-04-14,1999.3700000000003 +1998-04-15,1987.56 +1998-04-16,1982.7100000000005 +1998-04-17,1980.9100000000003 +1998-04-20,1970.5700000000002 +1998-04-21,1978.7199999999998 +1998-04-22,1997.5700000000002 +1998-04-23,1993.4699999999998 +1998-04-24,1986.4699999999998 +1998-04-27,1985.3800000000006 +1998-04-28,1978.1799999999998 +1998-04-29,1968.5400000000004 +1998-04-30,1963.2599999999998 +1998-05-01,1971.2599999999998 +1998-05-05,1985.7400000000002 +1998-05-06,1977.5800000000004 +1998-05-07,1971.3399999999997 +1998-05-08,1973.3399999999997 +1998-05-11,1952.4900000000002 +1998-05-12,1962.06 +1998-05-13,1939.8300000000004 +1998-05-14,1948.7099999999996 +1998-05-15,1933.6 +1998-05-18,1924.2599999999998 +1998-05-19,1927.02 +1998-05-20,1925.6299999999997 +1998-05-21,1929.2400000000002 +1998-05-22,1930.2400000000002 +1998-05-26,1894.7199999999998 +1998-05-27,1924.1100000000001 +1998-05-28,1933.9900000000002 +1998-05-29,1928.9900000000002 +1998-06-01,1902.4900000000002 +1998-06-02,1899.2400000000002 +1998-06-03,1905.9900000000002 +1998-06-04,1903.7400000000002 +1998-06-05,1903.85 +1998-06-08,1883.7400000000002 +1998-06-09,1889.6299999999997 +1998-06-10,1887.2400000000002 +1998-06-11,1883.1399999999999 +1998-06-12,1872.1399999999999 +1998-06-15,1868.1599999999999 +1998-06-16,1871.7400000000002 +1998-06-17,1897.3299999999995 +1998-06-18,1887.4900000000002 +1998-06-19,1890.15 +1998-06-22,1888.65 +1998-06-23,1887.65 +1998-06-24,1881.65 +1998-06-25,1872.4 +1998-06-26,1878.4 +1998-06-29,1859.81 +1998-06-30,1866.81 +1998-07-01,1855.56 +1998-07-02,1865.33 +1998-07-03,1896.5099999999998 +1998-07-06,1878.46 +1998-07-07,1878.1299999999997 +1998-07-08,1882.98 +1998-07-09,1873.75 +1998-07-10,1883.8600000000001 +1998-07-13,1892.92 +1998-07-14,1906.8200000000002 +1998-07-15,1910.44 +1998-07-16,1915.6299999999997 +1998-07-17,1916.6299999999997 +1998-07-20,1915.02 +1998-07-21,1906.94 +1998-07-22,1910.79 +1998-07-23,1941.94 +1998-07-24,1974.42 +1998-07-27,1952.04 +1998-07-28,1934.3799999999997 +1998-07-29,1936.9699999999998 +1998-07-30,1941.1600000000003 +1998-07-31,1928.1600000000003 +1998-08-03,1903.5 +1998-08-04,1910.52 +1998-08-05,1919.5700000000002 +1998-08-06,1913.52 +1998-08-07,1913.4 +1998-08-10,1900.77 +1998-08-11,1881.3600000000001 +1998-08-12,1882.52 +1998-08-13,1884.31 +1998-08-14,1883.31 +1998-08-17,1873.1299999999997 +1998-08-18,1882.06 +1998-08-19,1907.7000000000003 +1998-08-20,1893.3399999999997 +1998-08-21,1874.1600000000003 +1998-08-24,1876.6600000000003 +1998-08-25,1874.77 +1998-08-26,1871.77 +1998-08-27,1859.77 +1998-08-28,1860.27 +1998-09-01,1864.77 +1998-09-02,1877.02 +1998-09-03,1880.02 +1998-09-04,1876.52 +1998-09-07,1876.77 +1998-09-08,1872.52 +1998-09-09,1868.27 +1998-09-10,1864.77 +1998-09-11,1863.52 +1998-09-14,1863.27 +1998-09-15,1863.02 +1998-09-16,1862.52 +1998-09-17,1825.27 +1998-09-18,1832.77 +1998-09-21,1816.77 +1998-09-22,1817.52 +1998-09-23,1834.52 +1998-09-24,1827.02 +1998-09-25,1822.52 +1998-09-28,1817.02 +1998-09-29,1822.52 +1998-09-30,1810.27 +1998-10-01,1817.52 +1998-10-02,1795.27 +1998-10-05,1788.02 +1998-10-06,1800.02 +1998-10-07,1814.27 +1998-10-08,1789.77 +1998-10-09,1774.52 +1998-10-12,1779.02 +1998-10-13,1778.02 +1998-10-14,1774.52 +1998-10-15,1770.02 +1998-10-16,1784.77 +1998-10-19,1797.02 +1998-10-20,1796.52 +1998-10-21,1775.27 +1998-10-22,1771.02 +1998-10-23,1776.77 +1998-10-26,1765.77 +1998-10-27,1767.02 +1998-10-28,1771.02 +1998-10-29,1768.77 +1998-10-30,1766.52 +1998-11-02,1725.27 +1998-11-03,1721.52 +1998-11-04,1727.27 +1998-11-05,1726.52 +1998-11-06,1730.52 +1998-11-09,1726.02 +1998-11-10,1720.77 +1998-11-11,1722.02 +1998-11-12,1725.52 +1998-11-13,1731.77 +1998-11-16,1731.77 +1998-11-17,1734.27 +1998-11-18,1738.02 +1998-11-19,1735.77 +1998-11-20,1761.27 +1998-11-23,1756.02 +1998-11-24,1747.52 +1998-11-25,1746.77 +1998-11-26,1752.52 +1998-11-27,1762.77 +1998-11-30,1758.27 +1998-12-01,1755.77 +1998-12-02,1745.52 +1998-12-03,1735.77 +1998-12-04,1726.77 +1998-12-07,1737.27 +1998-12-08,1735.77 +1998-12-09,1748.02 +1998-12-10,1756.02 +1998-12-11,1746.02 +1998-12-14,1739.52 +1998-12-15,1727.52 +1998-12-16,1729.02 +1998-12-17,1712.02 +1998-12-18,1707.77 +1998-12-21,1713.02 +1998-12-22,1710.27 +1998-12-23,1707.02 +1998-12-24,1705.52 +1998-12-29,1699.02 +1998-12-30,1674.27 +1998-12-31,1679.02 +1999-01-04,1664.77 +1999-01-05,1669.02 +1999-01-06,1673.27 +1999-01-07,1663.77 +1999-01-08,1689.02 +1999-01-11,1697.02 +1999-01-12,1689.02 +1999-01-13,1679.27 +1999-01-14,1676.27 +1999-01-15,1694.27 +1999-01-18,1680.52 +1999-01-19,1691.52 +1999-01-20,1688.52 +1999-01-21,1715.52 +1999-01-22,1705.52 +1999-01-25,1714.77 +1999-01-26,1720.27 +1999-01-27,1703.52 +1999-01-28,1712.27 +1999-01-29,1714.02 +1999-02-01,1732.52 +1999-02-02,1731.02 +1999-02-03,1726.77 +1999-02-04,1761.02 +1999-02-05,1766.52 +1999-02-08,1787.52 +1999-02-09,1773.52 +1999-02-10,1773.27 +1999-02-11,1778.52 +1999-02-12,1769.02 +1999-02-15,1764.52 +1999-02-16,1767.02 +1999-02-17,1780.77 +1999-02-18,1793.52 +1999-02-19,1793.52 +1999-02-22,1752.02 +1999-02-23,1778.52 +1999-02-24,1771.52 +1999-02-25,1784.02 +1999-02-26,1793.02 +1999-03-01,1789.52 +1999-03-02,1804.52 +1999-03-03,1787.52 +1999-03-04,1797.52 +1999-03-05,1790.02 +1999-03-08,1779.52 +1999-03-09,1773.52 +1999-03-10,1782.52 +1999-03-11,1774.02 +1999-03-12,1781.02 +1999-03-15,1781.52 +1999-03-16,1771.02 +1999-03-17,1764.02 +1999-03-18,1768.52 +1999-03-19,1768.52 +1999-03-22,1771.27 +1999-03-23,1793.27 +1999-03-24,1791.27 +1999-03-25,1791.52 +1999-03-26,1795.77 +1999-03-29,1785.02 +1999-03-30,1730.02 +1999-03-31,1735.52 +1999-04-01,1729.02 +1999-04-02,1736.52 +1999-04-05,1736.52 +1999-04-06,1716.52 +1999-04-07,1724.02 +1999-04-08,1732.27 +1999-04-09,1732.27 +1999-04-12,1731.77 +1999-04-13,1742.52 +1999-04-14,1737.27 +1999-04-15,1764.52 +1999-04-16,1779.02 +1999-04-19,1781.27 +1999-04-20,1763.77 +1999-04-21,1758.02 +1999-04-22,1769.02 +1999-04-23,1777.27 +1999-04-26,1786.27 +1999-04-27,1812.52 +1999-04-28,1812.52 +1999-04-29,1806.27 +1999-04-30,1807.52 +1999-05-03,1798.52 +1999-05-04,1797.02 +1999-05-05,1797.52 +1999-05-06,1809.52 +1999-05-07,1802.52 +1999-05-10,1792.02 +1999-05-11,1805.02 +1999-05-12,1807.02 +1999-05-13,1802.02 +1999-05-14,1804.52 +1999-05-17,1795.27 +1999-05-18,1791.02 +1999-05-19,1777.02 +1999-05-20,1776.52 +1999-05-21,1757.02 +1999-05-24,1737.02 +1999-05-25,1749.02 +1999-05-26,1738.77 +1999-05-27,1691.52 +1999-05-28,1700.27 +1999-06-01,1701.02 +1999-06-02,1689.77 +1999-06-03,1688.02 +1999-06-04,1704.52 +1999-06-07,1704.27 +1999-06-08,1729.52 +1999-06-09,1723.52 +1999-06-10,1744.52 +1999-06-11,1733.02 +1999-06-14,1735.52 +1999-06-15,1721.52 +1999-06-16,1718.52 +1999-06-17,1727.77 +1999-06-18,1750.77 +1999-06-21,1755.02 +1999-06-22,1759.77 +1999-06-23,1749.52 +1999-06-24,1756.02 +1999-06-25,1747.02 +1999-06-28,1757.27 +1999-06-29,1748.02 +1999-06-30,1750.77 +1999-07-01,1742.52 +1999-07-02,1744.77 +1999-07-05,1742.02 +1999-07-06,1740.02 +1999-07-07,1755.27 +1999-07-08,1830.27 +1999-07-09,1818.02 +1999-07-12,1820.77 +1999-07-13,1816.77 +1999-07-14,1834.27 +1999-07-15,1842.27 +1999-07-16,1839.27 +1999-07-19,1830.77 +1999-07-20,1818.77 +1999-07-21,1817.77 +1999-07-22,1803.27 +1999-07-23,1790.27 +1999-07-26,1779.27 +1999-07-27,1800.52 +1999-07-28,1785.02 +1999-07-29,1789.02 +1999-07-30,1790.77 +1999-08-02,1778.77 +1999-08-03,1787.52 +1999-08-04,1810.52 +1999-08-05,1822.52 +1999-08-06,1831.52 +1999-08-09,1826.77 +1999-08-10,1837.27 +1999-08-11,1866.27 +1999-08-12,1856.27 +1999-08-13,1845.27 +1999-08-16,1849.77 +1999-08-17,1861.77 +1999-08-18,1865.27 +1999-08-19,1865.27 +1999-08-20,1861.77 +1999-08-23,1852.77 +1999-08-24,1865.77 +1999-08-25,1859.77 +1999-08-26,1864.77 +1999-08-27,1858.27 +1999-08-30,1862.27 +1999-08-31,1902.77 +1999-09-01,1903.52 +1999-09-02,1907.27 +1999-09-03,1903.27 +1999-09-06,1914.77 +1999-09-07,1930.77 +1999-09-08,1931.27 +1999-09-09,1931.77 +1999-09-10,1926.27 +1999-09-13,1923.27 +1999-09-14,1900.77 +1999-09-15,1893.27 +1999-09-16,1913.27 +1999-09-17,1915.27 +1999-09-20,1921.02 +1999-09-21,1911.02 +1999-09-22,1893.27 +1999-09-23,1885.52 +1999-09-24,1886.52 +1999-09-27,1888.27 +1999-09-28,1905.27 +1999-09-29,1895.27 +1999-09-30,1904.27 +1999-10-01,1900.77 +1999-10-04,1886.27 +1999-10-05,1881.52 +1999-10-06,1887.27 +1999-10-07,1886.27 +1999-10-08,1835.77 +1999-10-11,1813.27 +1999-10-12,1848.77 +1999-10-13,1847.02 +1999-10-14,1841.52 +1999-10-15,1846.52 +1999-10-18,1865.02 +1999-10-19,1861.27 +1999-10-20,1867.77 +1999-10-21,1858.27 +1999-10-22,1866.77 +1999-10-25,1878.52 +1999-10-26,1860.77 +1999-10-27,1837.77 +1999-10-28,1846.77 +1999-10-29,1854.77 +1999-11-01,1845.77 +1999-11-02,1851.27 +1999-11-03,1857.27 +1999-11-05,1844.27 +1999-11-08,1834.77 +1999-11-09,1843.27 +1999-11-10,1844.77 +1999-11-11,1835.27 +1999-11-12,1819.27 +1999-11-15,1826.52 +1999-11-16,1848.77 +1999-11-17,1849.52 +1999-11-18,1850.52 +1999-11-19,1857.27 +1999-11-22,1858.02 +1999-11-23,1861.77 +1999-11-24,1874.02 +1999-11-25,1877.27 +1999-11-26,1873.77 +1999-11-29,1874.77 +1999-11-30,1878.27 +1999-12-01,1873.02 +1999-12-02,1859.02 +1999-12-03,1881.02 +1999-12-06,1895.02 +1999-12-07,1880.02 +1999-12-08,1873.52 +1999-12-09,1881.02 +1999-12-10,1871.52 +1999-12-13,1874.02 +1999-12-14,1883.02 +1999-12-15,1895.52 +1999-12-16,1915.02 +1999-12-17,1907.02 +1999-12-20,1901.52 +1999-12-21,1898.52 +1999-12-22,1916.02 +1999-12-23,1919.02 +1999-12-24,1907.77 +1999-12-27,1908.12 +1999-12-28,1908.12 +1999-12-29,1928.02 +1999-12-30,1928.02 +1999-12-31,1932.52 +2000-01-03,1932.52 +2000-01-04,1911.02 +2000-01-05,1908.77 +2000-01-06,1914.52 +2000-01-07,1912.02 +2000-01-10,1901.02 +2000-01-11,1889.27 +2000-01-12,1899.77 +2000-01-13,1898.27 +2000-01-14,1900.27 +2000-01-17,1891.02 +2000-01-18,1891.02 +2000-01-19,1902.52 +2000-01-20,1890.52 +2000-01-21,1886.77 +2000-01-24,1873.02 +2000-01-25,1841.02 +2000-01-26,1832.27 +2000-01-27,1836.52 +2000-01-28,1833.77 +2000-01-31,1820.52 +2000-02-01,1805.52 +2000-02-02,1788.27 +2000-02-03,1801.52 +2000-02-04,1789.27 +2000-02-07,1783.77 +2000-02-08,1783.52 +2000-02-09,1787.52 +2000-02-10,1795.77 +2000-02-11,1802.52 +2000-02-14,1786.02 +2000-02-15,1777.02 +2000-02-16,1789.02 +2000-02-17,1795.02 +2000-02-18,1794.77 +2000-02-21,1777.52 +2000-02-22,1787.02 +2000-02-23,1791.27 +2000-02-24,1795.02 +2000-02-25,1790.02 +2000-02-28,1749.02 +2000-02-29,1764.77 +2000-03-01,1813.52 +2000-03-02,1812.02 +2000-03-03,1812.02 +2000-03-06,1819.52 +2000-03-07,1824.02 +2000-03-08,1821.52 +2000-03-09,1836.52 +2000-03-10,1826.02 +2000-03-13,1815.77 +2000-03-14,1821.27 +2000-03-15,1816.02 +2000-03-16,1821.02 +2000-03-17,1830.77 +2000-03-20,1820.27 +2000-03-21,1824.52 +2000-03-22,1810.52 +2000-03-23,1802.77 +2000-03-24,1799.37 +2000-03-27,1784.77 +2000-03-28,1790.77 +2000-03-29,1781.27 +2000-03-30,1786.27 +2000-03-31,1798.52 +2000-04-03,1790.02 +2000-04-04,1772.02 +2000-04-05,1777.52 +2000-04-06,1772.77 +2000-04-07,1782.02 +2000-04-10,1820.52 +2000-04-11,1825.52 +2000-04-12,1818.52 +2000-04-13,1820.02 +2000-04-14,1797.02 +2000-04-17,1811.52 +2000-04-18,1820.52 +2000-04-19,1831.52 +2000-04-20,1845.77 +2000-04-21,1845.77 +2000-04-24,1845.77 +2000-04-25,1849.52 +2000-04-26,1852.27 +2000-04-27,1846.77 +2000-04-28,1845.52 +2000-05-01,1850.02 +2000-05-02,1846.27 +2000-05-03,1821.02 +2000-05-04,1834.52 +2000-05-05,1838.02 +2000-05-08,1826.52 +2000-05-09,1830.02 +2000-05-10,1839.27 +2000-05-11,1832.52 +2000-05-12,1848.52 +2000-05-15,1856.02 +2000-05-16,1870.27 +2000-05-17,1855.02 +2000-05-18,1849.02 +2000-05-19,1846.52 +2000-05-22,1847.52 +2000-05-23,1852.52 +2000-05-24,1855.52 +2000-05-25,1845.27 +2000-05-26,1835.77 +2000-05-29,1843.52 +2000-05-30,1812.02 +2000-05-31,1806.02 +2000-06-01,1799.77 +2000-06-02,1792.77 +2000-06-05,1785.02 +2000-06-06,1783.77 +2000-06-07,1767.02 +2000-06-08,1783.27 +2000-06-09,1786.27 +2000-06-12,1771.02 +2000-06-13,1787.02 +2000-06-14,1794.52 +2000-06-15,1793.02 +2000-06-16,1815.02 +2000-06-19,1821.02 +2000-06-20,1809.02 +2000-06-21,1804.02 +2000-06-22,1814.02 +2000-06-23,1802.77 +2000-06-26,1819.02 +2000-06-27,1818.77 +2000-06-28,1822.02 +2000-06-29,1820.52 +2000-06-30,1818.52 +2000-07-03,1812.27 +2000-07-04,1807.77 +2000-07-05,1809.77 +2000-07-06,1799.52 +2000-07-07,1802.27 +2000-07-10,1795.27 +2000-07-11,1807.27 +2000-07-12,1809.52 +2000-07-13,1802.52 +2000-07-14,1801.02 +2000-07-17,1806.02 +2000-07-18,1805.27 +2000-07-19,1826.02 +2000-07-20,1831.52 +2000-07-21,1827.77 +2000-07-24,1830.27 +2000-07-25,1830.77 +2000-07-26,1824.27 +2000-07-27,1831.02 +2000-07-28,1839.27 +2000-07-31,1834.02 +2000-08-01,1840.52 +2000-08-02,1832.77 +2000-08-03,1821.27 +2000-08-04,1820.52 +2000-08-07,1821.02 +2000-08-08,1816.27 +2000-08-09,1808.77 +2000-08-10,1821.77 +2000-08-11,1826.27 +2000-08-14,1850.77 +2000-08-15,1863.27 +2000-08-16,1852.52 +2000-08-17,1856.52 +2000-08-18,1852.77 +2000-08-21,1856.77 +2000-08-22,1863.77 +2000-08-23,1848.27 +2000-08-24,1847.52 +2000-08-25,1842.77 +2000-08-28,1849.27 +2000-08-29,1856.77 +2000-08-30,1850.77 +2000-08-31,1846.77 +2000-09-01,1860.77 +2000-09-04,1875.27 +2000-09-05,1873.27 +2000-09-06,1866.27 +2000-09-07,1870.52 +2000-09-08,1874.77 +2000-09-11,1859.27 +2000-09-12,1870.27 +2000-09-13,1866.27 +2000-09-14,1855.27 +2000-09-15,1838.77 +2000-09-18,1829.27 +2000-09-19,1807.27 +2000-09-20,1812.77 +2000-09-21,1823.27 +2000-09-22,1824.02 +2000-09-25,1831.02 +2000-09-26,1818.77 +2000-09-27,1815.77 +2000-09-28,1811.27 +2000-09-29,1817.27 +2000-10-02,1816.77 +2000-10-03,1817.52 +2000-10-04,1813.02 +2000-10-05,1818.27 +2000-10-06,1807.77 +2000-10-09,1768.27 +2000-10-10,1768.77 +2000-10-11,1771.27 +2000-10-12,1764.27 +2000-10-13,1770.77 +2000-10-16,1745.77 +2000-10-17,1732.77 +2000-10-18,1734.27 +2000-10-19,1735.77 +2000-10-20,1738.27 +2000-10-23,1741.52 +2000-10-24,1749.77 +2000-10-25,1734.77 +2000-10-26,1722.52 +2000-10-27,1727.02 +2000-10-30,1738.77 +2000-10-31,1746.27 +2000-11-01,1757.27 +2000-11-02,1759.27 +2000-11-03,1754.27 +2000-11-06,1752.77 +2000-11-07,1753.52 +2000-11-08,1765.27 +2000-11-09,1751.27 +2000-11-10,1739.27 +2000-11-13,1734.77 +2000-11-14,1737.27 +2000-11-15,1734.77 +2000-11-16,1734.77 +2000-11-17,1726.27 +2000-11-20,1723.27 +2000-11-21,1722.02 +2000-11-22,1718.77 +2000-11-23,1723.77 +2000-11-24,1737.52 +2000-11-27,1731.52 +2000-11-28,1736.02 +2000-11-29,1731.27 +2000-11-30,1728.52 +2000-12-01,1728.77 +2000-12-04,1725.02 +2000-12-05,1732.02 +2000-12-06,1733.77 +2000-12-07,1752.52 +2000-12-08,1771.02 +2000-12-11,1769.52 +2000-12-12,1757.77 +2000-12-13,1757.27 +2000-12-14,1759.27 +2000-12-15,1750.52 +2000-12-18,1741.52 +2000-12-19,1742.52 +2000-12-20,1716.02 +2000-12-21,1719.52 +2000-12-22,1722.52 +2000-12-27,1703.77 +2000-12-28,1707.02 +2000-12-29,1700.02 +2001-01-02,1685.77 +2001-01-03,1686.02 +2001-01-04,1687.52 +2001-01-05,1683.27 +2001-01-08,1700.27 +2001-01-09,1694.27 +2001-01-10,1694.27 +2001-01-11,1694.27 +2001-01-12,1716.27 +2001-01-15,1713.77 +2001-01-16,1705.52 +2001-01-17,1701.77 +2001-01-18,1705.77 +2001-01-19,1709.77 +2001-01-22,1721.27 +2001-01-23,1717.02 +2001-01-24,1704.77 +2001-01-25,1713.27 +2001-01-26,1716.27 +2001-01-29,1717.02 +2001-01-30,1719.77 +2001-01-31,1707.77 +2001-02-01,1699.27 +2001-02-02,1694.27 +2001-02-05,1685.27 +2001-02-06,1697.27 +2001-02-07,1687.77 +2001-02-08,1696.77 +2001-02-09,1684.27 +2001-02-12,1682.77 +2001-02-13,1680.27 +2001-02-14,1683.77 +2001-02-15,1688.27 +2001-02-16,1682.02 +2001-02-19,1681.52 +2001-02-20,1680.47 +2001-02-21,1676.27 +2001-02-22,1675.52 +2001-02-23,1676.77 +2001-02-26,1685.27 +2001-02-27,1681.27 +2001-02-28,1690.77 +2001-03-01,1695.52 +2001-03-02,1692.77 +2001-03-05,1696.27 +2001-03-06,1696.27 +2001-03-07,1688.27 +2001-03-08,1682.02 +2001-03-09,1684.52 +2001-03-12,1677.02 +2001-03-13,1672.77 +2001-03-14,1670.27 +2001-03-15,1671.27 +2001-03-16,1674.97 +2001-03-19,1680.02 +2001-03-20,1668.77 +2001-03-21,1668.02 +2001-03-22,1668.52 +2001-03-23,1667.77 +2001-03-26,1661.27 +2001-03-27,1661.02 +2001-03-28,1657.77 +2001-03-29,1657.77 +2001-03-30,1649.27 +2001-04-02,1640.52 +2001-04-03,1639.77 +2001-04-04,1644.27 +2001-04-05,1649.77 +2001-04-06,1641.27 +2001-04-09,1640.77 +2001-04-10,1639.27 +2001-04-11,1641.27 +2001-04-12,1648.27 +2001-04-17,1638.77 +2001-04-18,1642.27 +2001-04-19,1635.47 +2001-04-20,1637.52 +2001-04-23,1629.52 +2001-04-24,1631.27 +2001-04-25,1637.52 +2001-04-26,1636.02 +2001-04-27,1627.27 +2001-04-30,1621.52 +2001-05-01,1627.02 +2001-05-02,1630.02 +2001-05-03,1629.52 +2001-05-04,1619.52 +2001-05-08,1611.52 +2001-05-09,1616.27 +2001-05-10,1614.27 +2001-05-11,1616.22 +2001-05-14,1604.77 +2001-05-15,1602.52 +2001-05-16,1603.02 +2001-05-17,1612.77 +2001-05-18,1612.77 +2001-05-21,1607.02 +2001-05-22,1599.52 +2001-05-23,1599.77 +2001-05-24,1599.27 +2001-05-25,1588.27 +2001-05-29,1583.77 +2001-05-30,1588.27 +2001-05-31,1579.77 +2001-06-01,1577.77 +2001-06-04,1572.02 +2001-06-05,1578.27 +2001-06-06,1578.77 +2001-06-07,1565.52 +2001-06-08,1567.52 +2001-06-11,1564.77 +2001-06-12,1556.47 +2001-06-13,1563.27 +2001-06-14,1570.52 +2001-06-15,1568.02 +2001-06-18,1561.77 +2001-06-19,1560.52 +2001-06-20,1553.52 +2001-06-21,1548.02 +2001-06-22,1551.02 +2001-06-25,1550.77 +2001-06-26,1546.02 +2001-06-27,1555.52 +2001-06-28,1537.97 +2001-06-29,1534.52 +2001-07-02,1532.77 +2001-07-03,1522.52 +2001-07-04,1526.52 +2001-07-05,1524.27 +2001-07-06,1524.27 +2001-07-09,1520.22 +2001-07-10,1518.72 +2001-07-11,1521.77 +2001-07-12,1514.02 +2001-07-13,1504.02 +2001-07-16,1498.77 +2001-07-17,1498.52 +2001-07-18,1508.77 +2001-07-19,1504.27 +2001-07-20,1508.02 +2001-07-23,1504.02 +2001-07-24,1509.52 +2001-07-25,1502.02 +2001-07-26,1501.52 +2001-07-27,1501.52 +2001-07-30,1499.27 +2001-07-31,1496.52 +2001-08-01,1496.52 +2001-08-02,1497.27 +2001-08-03,1494.27 +2001-08-06,1485.27 +2001-08-07,1478.27 +2001-08-08,1478.02 +2001-08-09,1479.02 +2001-08-10,1478.77 +2001-08-13,1466.02 +2001-08-14,1486.02 +2001-08-15,1484.52 +2001-08-16,1484.52 +2001-08-17,1508.77 +2001-08-20,1495.52 +2001-08-21,1466.77 +2001-08-22,1478.52 +2001-08-23,1486.27 +2001-08-24,1487.02 +2001-08-28,1471.52 +2001-08-29,1475.02 +2001-08-30,1470.52 +2001-08-31,1474.52 +2001-09-03,1467.27 +2001-09-04,1474.27 +2001-09-05,1470.02 +2001-09-06,1461.77 +2001-09-07,1454.27 +2001-09-10,1454.77 +2001-09-11,1465.77 +2001-09-12,1456.52 +2001-09-13,1454.27 +2001-09-14,1459.27 +2001-09-17,1449.27 +2001-09-18,1450.02 +2001-09-19,1431.77 +2001-09-20,1421.52 +2001-09-21,1416.77 +2001-09-24,1412.27 +2001-09-25,1412.27 +2001-09-26,1421.02 +2001-09-27,1426.27 +2001-09-28,1417.27 +2001-10-01,1415.52 +2001-10-02,1413.02 +2001-10-03,1410.52 +2001-10-04,1405.77 +2001-10-05,1409.77 +2001-10-08,1411.27 +2001-10-09,1408.52 +2001-10-10,1401.27 +2001-10-11,1405.02 +2001-10-12,1416.02 +2001-10-15,1390.02 +2001-10-16,1400.52 +2001-10-17,1396.27 +2001-10-18,1386.02 +2001-10-19,1390.02 +2001-10-22,1385.27 +2001-10-23,1391.02 +2001-10-24,1392.02 +2001-10-25,1384.27 +2001-10-26,1399.52 +2001-10-29,1390.02 +2001-10-30,1388.77 +2001-10-31,1385.77 +2001-11-01,1394.77 +2001-11-02,1379.77 +2001-11-05,1384.27 +2001-11-06,1373.02 +2001-11-07,1368.77 +2001-11-08,1370.77 +2001-11-09,1396.02 +2001-11-12,1408.27 +2001-11-13,1420.52 +2001-11-14,1429.27 +2001-11-15,1432.27 +2001-11-16,1432.27 +2001-11-19,1424.27 +2001-11-20,1413.77 +2001-11-21,1415.27 +2001-11-22,1409.52 +2001-11-23,1412.52 +2001-11-26,1414.52 +2001-11-27,1402.77 +2001-11-28,1405.27 +2001-11-29,1398.77 +2001-11-30,1413.77 +2001-12-03,1387.77 +2001-12-04,1398.77 +2001-12-05,1397.52 +2001-12-06,1392.52 +2001-12-07,1383.52 +2001-12-10,1368.77 +2001-12-11,1371.02 +2001-12-12,1372.02 +2001-12-13,1371.77 +2001-12-14,1368.52 +2001-12-17,1372.77 +2001-12-18,1380.77 +2001-12-19,1385.77 +2001-12-20,1391.02 +2001-12-21,1399.77 +2001-12-27,1392.77 +2001-12-28,1393.77 +2002-01-02,1391.77 +2002-01-03,1415.52 +2002-01-04,1430.77 +2002-01-07,1450.77 +2002-01-08,1434.52 +2002-01-09,1431.52 +2002-01-10,1431.02 +2002-01-11,1431.02 +2002-01-14,1446.02 +2002-01-15,1427.77 +2002-01-16,1436.52 +2002-01-17,1421.27 +2002-01-18,1409.77 +2002-01-21,1391.02 +2002-01-22,1399.02 +2002-01-23,1400.27 +2002-01-24,1405.52 +2002-01-25,1398.52 +2002-01-28,1395.02 +2002-01-29,1383.02 +2002-01-30,1388.52 +2002-01-31,1391.52 +2002-02-01,1409.77 +2002-02-04,1398.52 +2002-02-05,1392.52 +2002-02-06,1393.77 +2002-02-07,1388.27 +2002-02-08,1386.02 +2002-02-11,1368.02 +2002-02-12,1373.52 +2002-02-13,1385.52 +2002-02-14,1384.52 +2002-02-15,1379.02 +2002-02-18,1375.27 +2002-02-19,1373.52 +2002-02-20,1379.52 +2002-02-21,1382.52 +2002-02-22,1375.27 +2002-02-25,1376.77 +2002-02-26,1382.02 +2002-02-27,1393.77 +2002-02-28,1401.52 +2002-03-01,1402.52 +2002-03-04,1410.27 +2002-03-05,1400.97 +2002-03-06,1411.02 +2002-03-07,1420.52 +2002-03-08,1426.77 +2002-03-11,1424.77 +2002-03-12,1423.77 +2002-03-13,1421.02 +2002-03-14,1416.77 +2002-03-15,1420.77 +2002-03-18,1450.27 +2002-03-19,1441.02 +2002-03-20,1439.77 +2002-03-21,1422.77 +2002-03-22,1419.27 +2002-03-25,1418.27 +2002-03-26,1429.52 +2002-03-27,1427.27 +2002-03-28,1422.27 +2002-04-02,1432.52 +2002-04-03,1418.02 +2002-04-04,1402.77 +2002-04-05,1403.52 +2002-04-08,1392.52 +2002-04-09,1394.52 +2002-04-10,1395.27 +2002-04-11,1389.52 +2002-04-12,1387.77 +2002-04-15,1392.02 +2002-04-16,1406.02 +2002-04-17,1412.02 +2002-04-18,1403.02 +2002-04-19,1399.77 +2002-04-22,1404.27 +2002-04-23,1407.27 +2002-04-24,1400.77 +2002-04-25,1398.27 +2002-04-26,1403.02 +2002-04-29,1409.52 +2002-04-30,1393.77 +2002-05-01,1379.27 +2002-05-02,1386.52 +2002-05-03,1387.02 +2002-05-07,1385.02 +2002-05-08,1384.02 +2002-05-09,1376.27 +2002-05-10,1362.02 +2002-05-13,1363.52 +2002-05-14,1360.52 +2002-05-15,1354.27 +2002-05-16,1352.02 +2002-05-17,1342.02 +2002-05-20,1327.52 +2002-05-21,1334.27 +2002-05-22,1337.52 +2002-05-23,1339.02 +2002-05-24,1337.52 +2002-05-27,1334.77 +2002-05-28,1344.77 +2002-05-29,1338.52 +2002-05-30,1342.27 +2002-05-31,1348.52 +2002-06-05,1359.27 +2002-06-06,1358.52 +2002-06-07,1354.02 +2002-06-10,1357.27 +2002-06-11,1353.27 +2002-06-12,1351.77 +2002-06-13,1344.52 +2002-06-14,1335.77 +2002-06-17,1335.52 +2002-06-18,1340.52 +2002-06-19,1337.27 +2002-06-20,1330.27 +2002-06-21,1337.27 +2002-06-24,1341.77 +2002-06-25,1357.27 +2002-06-26,1355.27 +2002-06-27,1363.27 +2002-06-28,1384.02 +2002-07-01,1384.77 +2002-07-02,1376.27 +2002-07-03,1376.77 +2002-07-04,1376.27 +2002-07-05,1393.27 +2002-07-08,1392.52 +2002-07-09,1393.77 +2002-07-10,1386.77 +2002-07-11,1394.77 +2002-07-12,1399.27 +2002-07-15,1402.27 +2002-07-16,1394.52 +2002-07-17,1384.77 +2002-07-18,1388.27 +2002-07-19,1389.02 +2002-07-22,1364.27 +2002-07-23,1341.27 +2002-07-24,1334.52 +2002-07-25,1333.52 +2002-07-26,1331.52 +2002-07-29,1335.52 +2002-07-30,1330.77 +2002-07-31,1329.02 +2002-08-01,1324.27 +2002-08-02,1312.02 +2002-08-05,1309.77 +2002-08-06,1316.52 +2002-08-07,1309.27 +2002-08-08,1312.77 +2002-08-09,1309.27 +2002-08-12,1302.52 +2002-08-13,1302.27 +2002-08-14,1293.02 +2002-08-15,1317.52 +2002-08-16,1308.52 +2002-08-19,1325.52 +2002-08-20,1327.02 +2002-08-21,1324.52 +2002-08-22,1330.77 +2002-08-23,1331.77 +2002-08-27,1332.77 +2002-08-28,1334.52 +2002-08-29,1328.52 +2002-08-30,1330.52 +2002-09-02,1329.02 +2002-09-03,1317.27 +2002-09-04,1319.77 +2002-09-05,1317.52 +2002-09-06,1320.27 +2002-09-09,1321.77 +2002-09-10,1338.27 +2002-09-11,1341.52 +2002-09-12,1338.77 +2002-09-13,1336.52 +2002-09-16,1329.77 +2002-09-17,1329.27 +2002-09-18,1313.52 +2002-09-19,1312.77 +2002-09-20,1313.27 +2002-09-23,1307.77 +2002-09-24,1298.27 +2002-09-25,1304.27 +2002-09-26,1308.77 +2002-09-27,1302.77 +2002-09-30,1300.77 +2002-10-01,1303.02 +2002-10-02,1304.02 +2002-10-03,1303.77 +2002-10-04,1294.52 +2002-10-07,1296.02 +2002-10-08,1300.02 +2002-10-09,1300.02 +2002-10-10,1300.77 +2002-10-11,1302.77 +2002-10-14,1294.52 +2002-10-15,1297.52 +2002-10-16,1293.52 +2002-10-17,1312.52 +2002-10-18,1311.27 +2002-10-21,1314.52 +2002-10-22,1309.27 +2002-10-23,1307.02 +2002-10-24,1314.77 +2002-10-25,1322.27 +2002-10-28,1320.52 +2002-10-29,1319.77 +2002-10-30,1322.77 +2002-10-31,1332.52 +2002-11-01,1326.02 +2002-11-04,1320.02 +2002-11-05,1315.02 +2002-11-06,1317.27 +2002-11-07,1290.02 +2002-11-08,1297.52 +2002-11-11,1297.02 +2002-11-12,1292.02 +2002-11-13,1301.02 +2002-11-14,1296.02 +2002-11-15,1300.02 +2002-11-18,1298.27 +2002-11-19,1294.02 +2002-11-20,1312.02 +2002-11-21,1328.27 +2002-11-22,1329.02 +2002-11-25,1328.02 +2002-11-26,1323.27 +2002-11-27,1333.52 +2002-11-28,1348.52 +2002-11-29,1365.02 +2002-12-02,1350.02 +2002-12-03,1350.77 +2002-12-04,1352.52 +2002-12-05,1351.77 +2002-12-06,1350.52 +2002-12-09,1349.52 +2002-12-10,1352.27 +2002-12-11,1359.27 +2002-12-12,1371.27 +2002-12-13,1361.77 +2002-12-16,1347.27 +2002-12-17,1350.02 +2002-12-18,1344.77 +2002-12-19,1334.27 +2002-12-20,1328.27 +2002-12-23,1323.27 +2002-12-24,1322.02 +2002-12-30,1301.52 +2002-12-31,1299.27 +2003-01-02,1304.77 +2003-01-03,1304.27 +2003-01-06,1313.27 +2003-01-07,1314.27 +2003-01-08,1315.27 +2003-01-09,1322.02 +2003-01-10,1315.77 +2003-01-13,1312.77 +2003-01-14,1316.27 +2003-01-15,1329.27 +2003-01-16,1334.27 +2003-01-17,1331.52 +2003-01-20,1341.27 +2003-01-21,1341.77 +2003-01-22,1345.77 +2003-01-23,1345.27 +2003-01-24,1340.52 +2003-01-27,1322.27 +2003-01-28,1321.02 +2003-01-29,1320.77 +2003-01-30,1334.77 +2003-01-31,1346.77 +2003-02-03,1347.27 +2003-02-04,1337.52 +2003-02-05,1336.77 +2003-02-06,1329.02 +2003-02-07,1315.52 +2003-02-10,1326.27 +2003-02-11,1324.77 +2003-02-12,1324.77 +2003-02-13,1311.02 +2003-02-14,1307.02 +2003-02-17,1302.52 +2003-02-18,1299.02 +2003-02-19,1304.02 +2003-02-20,1310.02 +2003-02-21,1316.27 +2003-02-24,1336.27 +2003-02-25,1331.27 +2003-02-26,1341.77 +2003-02-27,1345.02 +2003-02-28,1336.27 +2003-03-03,1338.02 +2003-03-04,1333.27 +2003-03-05,1321.27 +2003-03-06,1328.02 +2003-03-07,1346.02 +2003-03-10,1338.02 +2003-03-11,1349.02 +2003-03-12,1337.02 +2003-03-13,1329.77 +2003-03-14,1320.27 +2003-03-17,1325.52 +2003-03-18,1327.27 +2003-03-19,1328.52 +2003-03-20,1315.17 +2003-03-21,1324.27 +2003-03-24,1317.77 +2003-03-25,1317.77 +2003-03-26,1307.52 +2003-03-27,1300.27 +2003-03-28,1291.02 +2003-03-31,1288.52 +2003-04-01,1295.52 +2003-04-02,1290.27 +2003-04-03,1272.02 +2003-04-04,1280.52 +2003-04-07,1287.77 +2003-04-08,1283.52 +2003-04-09,1280.52 +2003-04-10,1274.02 +2003-04-11,1286.52 +2003-04-14,1284.77 +2003-04-15,1291.77 +2003-04-16,1289.77 +2003-04-17,1295.77 +2003-04-22,1277.77 +2003-04-23,1274.77 +2003-04-24,1275.52 +2003-04-25,1275.02 +2003-04-28,1276.27 +2003-04-29,1284.27 +2003-04-30,1293.77 +2003-05-01,1288.77 +2003-05-02,1280.52 +2003-05-06,1275.27 +2003-05-07,1278.27 +2003-05-08,1280.52 +2003-05-09,1281.77 +2003-05-12,1280.77 +2003-05-13,1299.02 +2003-05-14,1303.77 +2003-05-15,1311.77 +2003-05-16,1303.52 +2003-05-19,1297.77 +2003-05-20,1293.02 +2003-05-21,1308.77 +2003-05-22,1303.27 +2003-05-23,1296.52 +2003-05-27,1302.02 +2003-05-28,1297.52 +2003-05-29,1286.02 +2003-05-30,1289.52 +2003-06-02,1308.02 +2003-06-03,1315.77 +2003-06-04,1308.52 +2003-06-05,1312.52 +2003-06-06,1314.52 +2003-06-09,1302.27 +2003-06-10,1297.02 +2003-06-11,1291.52 +2003-06-12,1295.02 +2003-06-13,1294.77 +2003-06-16,1296.27 +2003-06-17,1305.52 +2003-06-18,1315.52 +2003-06-19,1312.77 +2003-06-20,1302.02 +2003-06-23,1300.02 +2003-06-24,1304.27 +2003-06-25,1302.02 +2003-06-26,1296.77 +2003-06-27,1300.02 +2003-06-30,1298.52 +2003-07-01,1301.02 +2003-07-02,1314.02 +2003-07-03,1316.52 +2003-07-04,1317.27 +2003-07-07,1328.02 +2003-07-08,1325.02 +2003-07-09,1325.27 +2003-07-10,1329.02 +2003-07-11,1333.02 +2003-07-14,1350.52 +2003-07-15,1350.02 +2003-07-16,1341.77 +2003-07-17,1342.02 +2003-07-18,1345.27 +2003-07-21,1346.52 +2003-07-22,1349.27 +2003-07-23,1352.27 +2003-07-24,1355.52 +2003-07-25,1361.02 +2003-07-28,1365.52 +2003-07-29,1362.27 +2003-07-30,1352.77 +2003-07-31,1368.77 +2003-08-01,1362.52 +2003-08-04,1357.02 +2003-08-05,1358.02 +2003-08-06,1355.02 +2003-08-07,1365.52 +2003-08-08,1331.02 +2003-08-11,1328.27 +2003-08-12,1325.27 +2003-08-13,1323.02 +2003-08-14,1328.52 +2003-08-15,1302.02 +2003-08-18,1290.77 +2003-08-19,1303.52 +2003-08-20,1303.52 +2003-08-21,1305.27 +2003-08-22,1303.52 +2003-08-26,1297.27 +2003-08-27,1301.27 +2003-08-28,1300.77 +2003-08-29,1313.77 +2003-09-01,1315.02 +2003-09-02,1317.52 +2003-09-03,1327.77 +2003-09-04,1312.27 +2003-09-05,1321.02 +2003-09-08,1323.27 +2003-09-09,1312.77 +2003-09-10,1314.27 +2003-09-11,1316.77 +2003-09-12,1309.77 +2003-09-15,1315.02 +2003-09-16,1312.77 +2003-09-17,1314.27 +2003-09-18,1313.27 +2003-09-19,1324.52 +2003-09-22,1323.52 +2003-09-23,1324.27 +2003-09-24,1336.52 +2003-09-25,1338.02 +2003-09-26,1335.27 +2003-09-29,1329.77 +2003-09-30,1327.52 +2003-10-01,1326.02 +2003-10-02,1332.02 +2003-10-03,1340.02 +2003-10-06,1356.52 +2003-10-07,1377.52 +2003-10-08,1373.27 +2003-10-09,1385.02 +2003-10-10,1383.02 +2003-10-13,1409.77 +2003-10-14,1384.27 +2003-10-15,1396.77 +2003-10-16,1408.27 +2003-10-17,1395.77 +2003-10-20,1410.27 +2003-10-21,1409.52 +2003-10-22,1422.27 +2003-10-23,1413.77 +2003-10-24,1403.52 +2003-10-27,1410.52 +2003-10-28,1410.52 +2003-10-29,1433.52 +2003-10-30,1426.52 +2003-10-31,1446.02 +2003-11-03,1403.52 +2003-11-04,1423.77 +2003-11-05,1416.27 +2003-11-06,1410.77 +2003-11-07,1394.02 +2003-11-10,1394.02 +2003-11-11,1405.02 +2003-11-12,1422.52 +2003-11-13,1414.02 +2003-11-14,1422.52 +2003-11-17,1380.02 +2003-11-18,1401.02 +2003-11-19,1402.52 +2003-11-20,1383.77 +2003-11-21,1388.52 +2003-11-24,1405.52 +2003-11-25,1399.52 +2003-11-26,1402.02 +2003-11-27,1415.77 +2003-11-28,1427.77 +2003-12-01,1435.27 +2003-12-02,1450.92 +2003-12-03,1457.77 +2003-12-04,1452.52 +2003-12-05,1457.52 +2003-12-08,1448.02 +2003-12-09,1453.77 +2003-12-10,1457.52 +2003-12-11,1457.27 +2003-12-12,1464.02 +2003-12-15,1458.52 +2003-12-16,1465.02 +2003-12-17,1457.77 +2003-12-18,1467.52 +2003-12-19,1473.77 +2003-12-22,1457.77 +2003-12-23,1471.52 +2003-12-24,1472.77 +2003-12-29,1478.02 +2003-12-30,1481.02 +2003-12-31,1485.77 +2004-01-02,1509.02 +2004-01-05,1515.02 +2004-01-06,1493.02 +2004-01-07,1489.02 +2004-01-08,1517.02 +2004-01-09,1508.02 +2004-01-12,1498.52 +2004-01-13,1495.52 +2004-01-14,1501.27 +2004-01-15,1485.02 +2004-01-16,1483.27 +2004-01-19,1491.02 +2004-01-20,1503.92 +2004-01-21,1507.27 +2004-01-22,1499.27 +2004-01-23,1495.02 +2004-01-26,1478.52 +2004-01-27,1477.77 +2004-01-28,1504.27 +2004-01-29,1491.52 +2004-01-30,1504.77 +2004-02-02,1513.77 +2004-02-03,1530.77 +2004-02-04,1528.77 +2004-02-05,1536.52 +2004-02-06,1540.02 +2004-02-09,1537.77 +2004-02-10,1533.52 +2004-02-11,1543.52 +2004-02-12,1562.27 +2004-02-13,1555.02 +2004-02-16,1567.27 +2004-02-17,1588.02 +2004-02-18,1568.77 +2004-02-19,1580.27 +2004-02-20,1578.27 +2004-02-23,1572.02 +2004-02-24,1597.77 +2004-02-25,1587.77 +2004-02-26,1603.02 +2004-02-27,1596.77 +2004-03-01,1610.27 +2004-03-02,1606.77 +2004-03-03,1556.27 +2004-03-04,1558.02 +2004-03-05,1580.27 +2004-03-08,1570.77 +2004-03-09,1551.27 +2004-03-10,1560.27 +2004-03-11,1576.77 +2004-03-12,1565.77 +2004-03-15,1577.02 +2004-03-16,1602.02 +2004-03-17,1583.77 +2004-03-18,1593.27 +2004-03-19,1598.27 +2004-03-22,1584.77 +2004-03-23,1559.02 +2004-03-24,1563.27 +2004-03-25,1542.77 +2004-03-26,1553.02 +2004-03-29,1558.02 +2004-03-30,1555.02 +2004-03-31,1561.77 +2004-04-01,1589.77 +2004-04-02,1576.02 +2004-04-05,1494.27 +2004-04-06,1508.52 +2004-04-07,1495.77 +2004-04-08,1487.77 +2004-04-13,1468.77 +2004-04-14,1476.77 +2004-04-15,1461.27 +2004-04-16,1476.27 +2004-04-19,1475.77 +2004-04-20,1490.27 +2004-04-21,1465.27 +2004-04-22,1468.02 +2004-04-23,1485.52 +2004-04-26,1487.52 +2004-04-27,1496.52 +2004-04-28,1470.02 +2004-04-29,1490.77 +2004-04-30,1490.27 +2004-05-04,1488.27 +2004-05-05,1496.27 +2004-05-06,1505.02 +2004-05-07,1479.77 +2004-05-10,1459.52 +2004-05-11,1468.52 +2004-05-12,1476.52 +2004-05-13,1460.77 +2004-05-14,1463.77 +2004-05-17,1459.02 +2004-05-18,1469.02 +2004-05-19,1494.52 +2004-05-20,1497.27 +2004-05-21,1489.77 +2004-05-24,1508.77 +2004-05-25,1506.02 +2004-05-26,1531.77 +2004-05-27,1541.02 +2004-05-28,1551.02 +2004-06-01,1555.27 +2004-06-02,1532.52 +2004-06-03,1549.77 +2004-06-04,1521.52 +2004-06-07,1542.52 +2004-06-08,1532.02 +2004-06-09,1511.77 +2004-06-10,1497.52 +2004-06-11,1466.27 +2004-06-14,1450.27 +2004-06-15,1462.27 +2004-06-16,1451.27 +2004-06-17,1462.02 +2004-06-18,1463.52 +2004-06-21,1456.77 +2004-06-22,1404.02 +2004-06-23,1415.52 +2004-06-24,1436.52 +2004-06-25,1432.02 +2004-06-28,1434.77 +2004-06-29,1415.77 +2004-06-30,1426.02 +2004-07-01,1419.52 +2004-07-02,1425.52 +2004-07-05,1445.27 +2004-07-06,1433.02 +2004-07-07,1448.02 +2004-07-08,1450.77 +2004-07-09,1450.77 +2004-07-12,1453.77 +2004-07-13,1438.77 +2004-07-14,1443.52 +2004-07-15,1443.27 +2004-07-16,1440.02 +2004-07-19,1416.27 +2004-07-20,1423.02 +2004-07-21,1415.77 +2004-07-22,1423.77 +2004-07-23,1414.02 +2004-07-26,1421.52 +2004-07-27,1417.52 +2004-07-28,1439.77 +2004-07-29,1467.52 +2004-07-30,1475.52 +2004-08-02,1470.52 +2004-08-03,1477.52 +2004-08-04,1463.27 +2004-08-05,1450.52 +2004-08-06,1429.77 +2004-08-09,1401.02 +2004-08-10,1411.77 +2004-08-11,1404.52 +2004-08-12,1414.77 +2004-08-13,1430.02 +2004-08-16,1428.52 +2004-08-17,1413.52 +2004-08-18,1408.52 +2004-08-19,1420.52 +2004-08-20,1400.02 +2004-08-23,1394.02 +2004-08-24,1401.02 +2004-08-25,1402.77 +2004-08-26,1406.77 +2004-08-27,1399.27 +2004-08-31,1398.52 +2004-09-01,1398.02 +2004-09-02,1383.02 +2004-09-03,1385.52 +2004-09-06,1385.02 +2004-09-07,1396.77 +2004-09-08,1395.27 +2004-09-09,1397.27 +2004-09-10,1404.52 +2004-09-13,1405.67 +2004-09-14,1415.52 +2004-09-15,1411.27 +2004-09-16,1405.02 +2004-09-17,1389.27 +2004-09-20,1401.77 +2004-09-21,1410.77 +2004-09-22,1437.27 +2004-09-23,1441.27 +2004-09-24,1437.77 +2004-09-27,1452.02 +2004-09-28,1439.77 +2004-09-29,1492.52 +2004-09-30,1529.27 +2004-10-01,1526.52 +2004-10-04,1546.27 +2004-10-05,1540.27 +2004-10-06,1571.52 +2004-10-07,1578.52 +2004-10-08,1590.02 +2004-10-11,1604.77 +2004-10-12,1572.77 +2004-10-13,1490.77 +2004-10-14,1455.52 +2004-10-15,1481.02 +2004-10-18,1455.27 +2004-10-19,1463.02 +2004-10-20,1455.27 +2004-10-21,1465.52 +2004-10-22,1453.02 +2004-10-25,1433.77 +2004-10-26,1457.77 +2004-10-27,1454.52 +2004-10-28,1438.77 +2004-10-29,1479.52 +2004-11-01,1453.02 +2004-11-02,1453.52 +2004-11-03,1458.02 +2004-11-04,1494.02 +2004-11-05,1511.52 +2004-11-08,1491.77 +2004-11-09,1489.52 +2004-11-10,1493.52 +2004-11-11,1500.52 +2004-11-12,1528.02 +2004-11-15,1530.77 +2004-11-16,1530.52 +2004-11-17,1551.77 +2004-11-18,1577.02 +2004-11-19,1561.02 +2004-11-22,1551.52 +2004-11-23,1558.77 +2004-11-24,1570.77 +2004-11-25,1557.52 +2004-11-26,1555.27 +2004-11-29,1585.02 +2004-11-30,1579.77 +2004-12-01,1588.52 +2004-12-02,1573.52 +2004-12-03,1584.02 +2004-12-06,1576.52 +2004-12-07,1577.02 +2004-12-08,1547.27 +2004-12-09,1547.52 +2004-12-10,1536.22 +2004-12-13,1566.02 +2004-12-14,1559.02 +2004-12-15,1592.27 +2004-12-16,1613.02 +2004-12-17,1629.77 +2004-12-20,1642.02 +2004-12-21,1635.02 +2004-12-22,1622.77 +2004-12-23,1612.52 +2004-12-24,1639.77 +2004-12-29,1649.02 +2004-12-30,1666.77 +2004-12-31,1655.02 +2005-01-04,1578.52 +2005-01-05,1617.52 +2005-01-06,1617.02 +2005-01-07,1640.52 +2005-01-10,1627.52 +2005-01-11,1640.52 +2005-01-12,1639.52 +2005-01-13,1645.77 +2005-01-14,1647.52 +2005-01-17,1653.52 +2005-01-18,1660.52 +2005-01-19,1691.52 +2005-01-20,1678.02 +2005-01-21,1699.27 +2005-01-24,1698.02 +2005-01-25,1682.02 +2005-01-26,1695.02 +2005-01-27,1685.52 +2005-01-28,1698.02 +2005-01-31,1706.52 +2005-02-01,1700.52 +2005-02-02,1689.02 +2005-02-03,1703.02 +2005-02-04,1685.52 +2005-02-07,1699.52 +2005-02-08,1694.02 +2005-02-09,1693.02 +2005-02-10,1737.52 +2005-02-11,1728.02 +2005-02-14,1735.02 +2005-02-15,1735.02 +2005-02-16,1739.27 +2005-02-17,1766.52 +2005-02-18,1778.27 +2005-02-21,1771.52 +2005-02-22,1794.77 +2005-02-23,1799.52 +2005-02-24,1779.52 +2005-02-25,1783.52 +2005-02-28,1792.02 +2005-03-01,1788.77 +2005-03-02,1782.52 +2005-03-03,1801.52 +2005-03-04,1793.52 +2005-03-07,1812.27 +2005-03-08,1819.77 +2005-03-09,1839.27 +2005-03-10,1830.77 +2005-03-11,1838.77 +2005-03-14,1826.02 +2005-03-15,1838.02 +2005-03-16,1836.77 +2005-03-17,1768.27 +2005-03-18,1788.02 +2005-03-21,1777.77 +2005-03-22,1783.52 +2005-03-23,1723.27 +2005-03-24,1731.52 +2005-03-29,1727.77 +2005-03-30,1755.52 +2005-03-31,1769.52 +2005-04-01,1741.27 +2005-04-04,1739.77 +2005-04-05,1748.77 +2005-04-06,1759.52 +2005-04-07,1765.77 +2005-04-08,1758.77 +2005-04-11,1772.02 +2005-04-12,1751.77 +2005-04-13,1696.52 +2005-04-14,1647.27 +2005-04-15,1671.52 +2005-04-18,1661.02 +2005-04-19,1694.27 +2005-04-20,1716.27 +2005-04-21,1690.77 +2005-04-22,1700.52 +2005-04-25,1691.77 +2005-04-26,1679.77 +2005-04-27,1672.27 +2005-04-28,1668.27 +2005-04-29,1695.77 +2005-05-03,1673.77 +2005-05-04,1643.27 +2005-05-05,1653.27 +2005-05-06,1652.52 +2005-05-09,1660.27 +2005-05-10,1667.27 +2005-05-11,1655.77 +2005-05-12,1625.27 +2005-05-13,1619.27 +2005-05-16,1619.77 +2005-05-17,1635.77 +2005-05-18,1642.77 +2005-05-19,1626.27 +2005-05-20,1629.77 +2005-05-23,1640.77 +2005-05-24,1650.77 +2005-05-25,1667.02 +2005-05-26,1677.02 +2005-05-27,1673.27 +2005-05-31,1679.77 +2005-06-01,1685.77 +2005-06-02,1715.77 +2005-06-03,1720.77 +2005-06-06,1701.77 +2005-06-07,1695.27 +2005-06-08,1693.27 +2005-06-09,1687.27 +2005-06-10,1684.77 +2005-06-13,1670.27 +2005-06-14,1651.77 +2005-06-15,1683.27 +2005-06-16,1699.77 +2005-06-17,1707.77 +2005-06-20,1703.27 +2005-06-21,1681.77 +2005-06-22,1684.27 +2005-06-23,1669.27 +2005-06-24,1665.77 +2005-06-27,1660.77 +2005-06-28,1629.52 +2005-06-29,1639.02 +2005-06-30,1618.77 +2005-07-01,1587.52 +2005-07-04,1579.52 +2005-07-05,1579.77 +2005-07-06,1608.77 +2005-07-07,1596.52 +2005-07-08,1614.77 +2005-07-11,1622.02 +2005-07-12,1597.77 +2005-07-13,1591.52 +2005-07-14,1607.02 +2005-07-15,1587.52 +2005-07-18,1563.02 +2005-07-19,1594.77 +2005-07-20,1622.77 +2005-07-21,1596.02 +2005-07-22,1612.02 +2005-07-25,1596.27 +2005-07-26,1598.02 +2005-07-27,1619.02 +2005-07-28,1639.27 +2005-07-29,1647.77 +2005-08-01,1664.52 +2005-08-02,1668.02 +2005-08-03,1677.52 +2005-08-04,1677.52 +2005-08-05,1669.52 +2005-08-08,1668.02 +2005-08-09,1647.02 +2005-08-10,1659.77 +2005-08-11,1679.02 +2005-08-12,1689.27 +2005-08-15,1697.77 +2005-08-16,1719.52 +2005-08-17,1715.02 +2005-08-18,1719.02 +2005-08-19,1730.02 +2005-08-22,1752.02 +2005-08-23,1733.02 +2005-08-24,1728.02 +2005-08-25,1716.02 +2005-08-26,1733.02 +2005-08-30,1736.02 +2005-08-31,1744.02 +2005-09-01,1797.52 +2005-09-02,1795.52 +2005-09-05,1791.02 +2005-09-06,1769.02 +2005-09-07,1750.52 +2005-09-08,1751.52 +2005-09-09,1757.52 +2005-09-12,1795.77 +2005-09-13,1778.27 +2005-09-14,1764.77 +2005-09-15,1740.02 +2005-09-16,1725.02 +2005-09-19,1777.02 +2005-09-20,1786.77 +2005-09-21,1808.02 +2005-09-22,1794.27 +2005-09-23,1786.27 +2005-09-26,1824.52 +2005-09-27,1817.02 +2005-09-28,1785.52 +2005-09-29,1792.52 +2005-09-30,1791.52 +2005-10-03,1786.52 +2005-10-04,1797.02 +2005-10-05,1824.52 +2005-10-06,1825.02 +2005-10-07,1848.77 +2005-10-10,1849.02 +2005-10-11,1865.52 +2005-10-12,1850.52 +2005-10-13,1846.02 +2005-10-14,1843.02 +2005-10-17,1889.02 +2005-10-18,1888.52 +2005-10-19,1878.02 +2005-10-20,1884.02 +2005-10-21,1826.02 +2005-10-24,1852.52 +2005-10-25,1887.77 +2005-10-26,1880.52 +2005-10-27,1903.52 +2005-10-28,1913.52 +2005-10-31,1912.02 +2005-11-01,1895.02 +2005-11-02,1912.02 +2005-11-03,1917.02 +2005-11-04,1935.27 +2005-11-07,1943.02 +2005-11-08,1948.02 +2005-11-09,1947.02 +2005-11-10,1959.52 +2005-11-11,1978.02 +2005-11-14,1969.02 +2005-11-15,1982.02 +2005-11-16,1975.02 +2005-11-17,1994.02 +2005-11-18,2014.02 +2005-11-21,2016.52 +2005-11-22,2002.52 +2005-11-23,1990.02 +2005-11-24,2016.02 +2005-11-25,2035.02 +2005-11-28,2055.02 +2005-11-29,2065.02 +2005-11-30,2080.02 +2005-12-01,2128.52 +2005-12-02,2136.27 +2005-12-05,2159.27 +2005-12-06,2160.02 +2005-12-07,2187.77 +2005-12-08,2190.77 +2005-12-09,2198.77 +2005-12-12,2153.02 +2005-12-13,2197.02 +2005-12-14,2172.52 +2005-12-15,2144.77 +2005-12-16,2194.02 +2005-12-19,2181.02 +2005-12-20,2181.02 +2005-12-21,2207.52 +2005-12-22,2257.52 +2005-12-23,2242.52 +2005-12-28,2248.77 +2005-12-29,2250.27 +2005-12-30,2270.02 +2006-01-03,2283.02 +2006-01-04,2309.52 +2006-01-05,2326.02 +2006-01-06,2325.27 +2006-01-09,2325.52 +2006-01-10,2331.02 +2006-01-11,2361.02 +2006-01-12,2385.52 +2006-01-13,2417.27 +2006-01-16,2435.02 +2006-01-17,2440.52 +2006-01-18,2469.02 +2006-01-19,2493.52 +2006-01-20,2494.77 +2006-01-23,2541.27 +2006-01-24,2583.77 +2006-01-25,2655.02 +2006-01-26,2619.27 +2006-01-27,2603.77 +2006-01-30,2653.27 +2006-01-31,2659.27 +2006-02-01,2705.52 +2006-02-02,2735.27 +2006-02-03,2761.52 +2006-02-06,2750.27 +2006-02-07,2696.77 +2006-02-08,2661.52 +2006-02-09,2691.77 +2006-02-10,2551.77 +2006-02-13,2468.02 +2006-02-14,2535.27 +2006-02-15,2414.77 +2006-02-16,2394.02 +2006-02-17,2394.77 +2006-02-20,2477.52 +2006-02-21,2584.02 +2006-02-22,2574.77 +2006-02-23,2535.27 +2006-02-24,2610.77 +2006-02-27,2593.77 +2006-02-28,2707.02 +2006-03-01,2701.27 +2006-03-02,2741.27 +2006-03-03,2704.27 +2006-03-06,2673.27 +2006-03-07,2595.27 +2006-03-08,2571.77 +2006-03-09,2579.27 +2006-03-10,2636.77 +2006-03-13,2623.52 +2006-03-14,2638.27 +2006-03-15,2676.77 +2006-03-16,2720.27 +2006-03-17,2826.27 +2006-03-20,2821.27 +2006-03-21,2857.77 +2006-03-22,2864.77 +2006-03-23,2920.02 +2006-03-24,2938.27 +2006-03-27,2979.77 +2006-03-28,2977.77 +2006-03-29,2965.27 +2006-03-30,3025.77 +2006-03-31,2998.77 +2006-04-03,3092.77 +2006-04-04,3038.77 +2006-04-05,3139.27 +2006-04-06,3159.27 +2006-04-07,3168.27 +2006-04-10,3269.27 +2006-04-11,3303.27 +2006-04-12,3369.27 +2006-04-13,3369.27 +2006-04-18,3480.27 +2006-04-19,3519.27 +2006-04-20,3435.27 +2006-04-21,3678.27 +2006-04-24,3640.27 +2006-04-25,3752.27 +2006-04-26,3726.27 +2006-04-27,3557.27 +2006-04-28,3540.27 +2006-05-02,3617.77 +2006-05-03,3587.77 +2006-05-04,3808.27 +2006-05-05,3816.27 +2006-05-08,3759.27 +2006-05-09,3842.27 +2006-05-10,4037.27 +2006-05-11,4215.269999999999 +2006-05-12,4048.27 +2006-05-15,3795.27 +2006-05-16,3853.27 +2006-05-17,3812.27 +2006-05-18,3784.27 +2006-05-19,3617.27 +2006-05-22,3725.27 +2006-05-23,3948.27 +2006-05-24,3868.27 +2006-05-25,3949.27 +2006-05-26,4180.27 +2006-05-30,4152.27 +2006-05-31,4075.27 +2006-06-01,3911.27 +2006-06-02,3995.27 +2006-06-05,3998.27 +2006-06-06,3863.27 +2006-06-07,4003.27 +2006-06-08,3701.27 +2006-06-09,3720.27 +2006-06-12,3634.27 +2006-06-13,3356.77 +2006-06-14,3362.27 +2006-06-15,3483.27 +2006-06-16,3487.27 +2006-06-19,3404.27 +2006-06-20,3322.27 +2006-06-21,3335.27 +2006-06-22,3348.27 +2006-06-23,3268.27 +2006-06-26,3402.27 +2006-06-27,3330.27 +2006-06-28,3352.27 +2006-06-29,3506.27 +2006-06-30,3625.27 +2006-07-03,3609.27 +2006-07-04,3711.27 +2006-07-05,3672.27 +2006-07-06,3801.27 +2006-07-07,3863.27 +2006-07-10,3916.27 +2006-07-11,3932.27 +2006-07-12,3925.27 +2006-07-13,3838.27 +2006-07-14,3865.27 +2006-07-17,3693.27 +2006-07-18,3655.27 +2006-07-19,3747.27 +2006-07-20,3577.77 +2006-07-21,3476.77 +2006-07-24,3528.77 +2006-07-25,3635.27 +2006-07-26,3604.27 +2006-07-27,3640.77 +2006-07-28,3711.27 +2006-07-31,3826.27 +2006-08-01,3810.27 +2006-08-02,3828.77 +2006-08-03,3727.27 +2006-08-04,3817.77 +2006-08-07,3825.77 +2006-08-08,3816.77 +2006-08-09,3905.77 +2006-08-10,3788.77 +2006-08-11,3660.77 +2006-08-14,3639.27 +2006-08-15,3715.27 +2006-08-16,3803.27 +2006-08-17,3599.77 +2006-08-18,3680.77 +2006-08-21,3789.27 +2006-08-22,3765.27 +2006-08-23,3750.77 +2006-08-24,3737.27 +2006-08-25,3767.77 +2006-08-29,3698.77 +2006-08-30,3739.77 +2006-08-31,3848.77 +2006-09-01,3834.77 +2006-09-04,3880.77 +2006-09-05,4028.77 +2006-09-06,4131.77 +2006-09-07,4067.77 +2006-09-08,3905.77 +2006-09-11,3662.77 +2006-09-12,3684.77 +2006-09-13,3704.77 +2006-09-14,3679.77 +2006-09-15,3567.77 +2006-09-18,3727.77 +2006-09-19,3718.77 +2006-09-20,3739.77 +2006-09-21,3845.27 +2006-09-22,3813.77 +2006-09-25,3796.52 +2006-09-26,3805.52 +2006-09-27,3798.77 +2006-09-28,3758.77 +2006-09-29,3729.77 +2006-10-02,3755.27 +2006-10-03,3790.27 +2006-10-04,3702.77 +2006-10-05,3840.27 +2006-10-06,3991.77 +2006-10-09,4050.52 +2006-10-10,4087.77 +2006-10-11,4194.769999999999 +2006-10-12,4168.269999999999 +2006-10-13,4198.769999999999 +2006-10-16,4375.769999999999 +2006-10-17,4278.769999999999 +2006-10-18,4296.769999999999 +2006-10-19,4361.769999999999 +2006-10-20,4389.769999999999 +2006-10-23,4342.769999999999 +2006-10-24,4319.769999999999 +2006-10-25,4467.269999999999 +2006-10-26,4519.769999999999 +2006-10-27,4584.769999999999 +2006-10-30,4590.769999999999 +2006-10-31,4641.769999999999 +2006-11-01,4639.769999999999 +2006-11-02,4696.769999999999 +2006-11-03,4726.769999999999 +2006-11-06,4869.769999999999 +2006-11-07,4941.769999999999 +2006-11-08,4861.769999999999 +2006-11-09,4958.769999999999 +2006-11-10,4741.769999999999 +2006-11-13,4681.769999999999 +2006-11-14,4575.769999999999 +2006-11-15,4622.769999999999 +2006-11-16,4657.769999999999 +2006-11-17,4454.769999999999 +2006-11-20,4596.769999999999 +2006-11-21,4721.769999999999 +2006-11-22,4807.769999999999 +2006-11-23,4899.769999999999 +2006-11-24,4965.769999999999 +2006-11-27,4927.769999999999 +2006-11-28,4819.769999999999 +2006-11-29,4779.769999999999 +2006-11-30,4816.769999999999 +2006-12-01,4850.769999999999 +2006-12-04,4897.769999999999 +2006-12-05,4952.769999999999 +2006-12-06,4882.769999999999 +2006-12-07,4739.769999999999 +2006-12-08,4812.769999999999 +2006-12-11,4805.769999999999 +2006-12-12,4837.769999999999 +2006-12-13,4733.769999999999 +2006-12-14,4809.769999999999 +2006-12-15,4774.769999999999 +2006-12-18,4804.769999999999 +2006-12-19,4771.769999999999 +2006-12-20,4687.769999999999 +2006-12-21,4585.769999999999 +2006-12-22,4600.769999999999 +2006-12-27,4677.769999999999 +2006-12-28,4725.769999999999 +2006-12-29,4703.769999999999 +2007-01-02,4602.769999999999 +2007-01-03,4623.769999999999 +2007-01-04,4561.769999999999 +2007-01-05,4385.769999999999 +2007-01-08,4194.769999999999 +2007-01-09,3998.77 +2007-01-10,4226.769999999999 +2007-01-11,4363.769999999999 +2007-01-12,4258.769999999999 +2007-01-15,4265.769999999999 +2007-01-16,4201.769999999999 +2007-01-17,4103.77 +2007-01-18,4093.77 +2007-01-19,4136.77 +2007-01-22,4174.769999999999 +2007-01-23,4186.77 +2007-01-24,4178.77 +2007-01-25,4192.769999999999 +2007-01-26,4121.77 +2007-01-29,3985.77 +2007-01-30,3872.77 +2007-01-31,3963.77 +2007-02-01,3870.77 +2007-02-02,3562.77 +2007-02-05,3583.77 +2007-02-06,3703.77 +2007-02-07,3652.77 +2007-02-08,3603.77 +2007-02-09,3609.77 +2007-02-12,3588.77 +2007-02-13,3700.77 +2007-02-14,3789.77 +2007-02-15,3907.77 +2007-02-16,3854.77 +2007-02-19,3867.77 +2007-02-20,3797.77 +2007-02-21,3834.77 +2007-02-22,3959.77 +2007-02-23,4082.77 +2007-02-26,4084.77 +2007-02-27,4062.77 +2007-02-28,3961.77 +2007-03-01,3954.77 +2007-03-02,3799.27 +2007-03-05,3728.77 +2007-03-06,3788.27 +2007-03-07,3839.27 +2007-03-08,3850.27 +2007-03-09,3739.27 +2007-03-12,3770.27 +2007-03-13,3699.27 +2007-03-14,3701.27 +2007-03-15,3795.52 +2007-03-16,3731.27 +2007-03-19,3684.27 +2007-03-20,3699.27 +2007-03-21,3598.27 +2007-03-22,3680.27 +2007-03-23,3633.27 +2007-03-26,3724.27 +2007-03-27,3668.27 +2007-03-28,3677.77 +2007-03-29,3728.27 +2007-03-30,3735.27 +2007-04-02,3628.27 +2007-04-03,3738.27 +2007-04-04,3979.77 +2007-04-05,3913.77 +2007-04-10,4027.27 +2007-04-11,3997.27 +2007-04-12,3987.27 +2007-04-13,3955.27 +2007-04-16,3975.77 +2007-04-17,4199.269999999999 +2007-04-18,4160.769999999999 +2007-04-19,4080.27 +2007-04-20,4160.769999999999 +2007-04-23,4213.269999999999 +2007-04-24,4215.269999999999 +2007-04-25,4233.269999999999 +2007-04-26,4186.77 +2007-04-27,4152.27 +2007-04-30,4238.769999999999 +2007-05-01,4346.269999999999 +2007-05-02,4352.269999999999 +2007-05-03,4520.269999999999 +2007-05-04,4663.269999999999 +2007-05-08,4610.269999999999 +2007-05-09,4582.269999999999 +2007-05-10,4504.269999999999 +2007-05-11,4542.269999999999 +2007-05-14,4440.269999999999 +2007-05-15,4405.769999999999 +2007-05-16,4338.269999999999 +2007-05-17,4158.27 +2007-05-18,4210.269999999999 +2007-05-21,4282.269999999999 +2007-05-22,4203.769999999999 +2007-05-23,4142.27 +2007-05-24,4058.27 +2007-05-25,4130.27 +2007-05-29,4139.27 +2007-05-30,4081.27 +2007-05-31,4183.27 +2007-06-01,4249.269999999999 +2007-06-04,4337.269999999999 +2007-06-05,4267.269999999999 +2007-06-06,4167.269999999999 +2007-06-07,4136.27 +2007-06-08,4126.27 +2007-06-11,4238.269999999999 +2007-06-12,4203.269999999999 +2007-06-13,4166.269999999999 +2007-06-14,4216.269999999999 +2007-06-15,4242.269999999999 +2007-06-18,4183.27 +2007-06-19,4105.27 +2007-06-20,4101.27 +2007-06-21,4007.27 +2007-06-22,4043.27 +2007-06-25,4025.77 +2007-06-26,3895.27 +2007-06-27,3843.77 +2007-06-28,3882.27 +2007-06-29,3838.27 +2007-07-02,3952.77 +2007-07-03,3925.27 +2007-07-04,3956.27 +2007-07-05,3920.27 +2007-07-06,3940.27 +2007-07-09,3934.27 +2007-07-10,3897.27 +2007-07-11,3976.27 +2007-07-12,4041.27 +2007-07-13,4087.27 +2007-07-16,4002.27 +2007-07-17,4013.27 +2007-07-18,3997.27 +2007-07-19,4065.27 +2007-07-20,4203.269999999999 +2007-07-23,4189.269999999999 +2007-07-24,4232.269999999999 +2007-07-25,4136.77 +2007-07-26,3998.27 +2007-07-27,3974.27 +2007-07-30,3977.27 +2007-07-31,4053.27 +2007-08-01,4025.77 +2007-08-02,3980.52 +2007-08-03,3865.77 +2007-08-06,3856.77 +2007-08-07,3890.77 +2007-08-08,3954.77 +2007-08-09,3906.77 +2007-08-10,3840.77 +2007-08-13,3862.77 +2007-08-14,3798.27 +2007-08-15,3730.77 +2007-08-16,3490.77 +2007-08-17,3574.77 +2007-08-20,3580.27 +2007-08-21,3499.77 +2007-08-22,3609.77 +2007-08-23,3655.77 +2007-08-24,3635.77 +2007-08-28,3580.77 +2007-08-29,3581.77 +2007-08-30,3547.77 +2007-08-31,3617.77 +2007-09-03,3546.77 +2007-09-04,3456.77 +2007-09-05,3326.77 +2007-09-06,3331.77 +2007-09-07,3282.77 +2007-09-10,3209.77 +2007-09-11,3267.77 +2007-09-12,3267.77 +2007-09-13,3381.77 +2007-09-14,3363.77 +2007-09-17,3287.77 +2007-09-18,3348.77 +2007-09-19,3495.77 +2007-09-20,3412.27 +2007-09-21,3389.77 +2007-09-24,3437.77 +2007-09-25,3442.77 +2007-09-26,3507.77 +2007-09-27,3597.77 +2007-09-28,3569.77 +2007-10-01,3616.77 +2007-10-02,3582.77 +2007-10-03,3627.77 +2007-10-04,3543.77 +2007-10-05,3573.77 +2007-10-08,3467.77 +2007-10-09,3511.77 +2007-10-10,3582.77 +2007-10-11,3587.27 +2007-10-12,3642.52 +2007-10-15,3657.77 +2007-10-16,3561.77 +2007-10-17,3491.27 +2007-10-18,3487.27 +2007-10-19,3473.77 +2007-10-22,3393.27 +2007-10-23,3425.52 +2007-10-24,3346.77 +2007-10-25,3378.77 +2007-10-26,3413.27 +2007-10-29,3415.27 +2007-10-30,3354.27 +2007-10-31,3333.77 +2007-11-01,3248.77 +2007-11-02,3278.77 +2007-11-05,3235.77 +2007-11-06,3329.77 +2007-11-07,3269.77 +2007-11-08,3287.77 +2007-11-09,3236.77 +2007-11-12,3140.77 +2007-11-13,3150.77 +2007-11-14,3176.77 +2007-11-15,3097.27 +2007-11-16,3033.77 +2007-11-19,2861.77 +2007-11-20,2868.77 +2007-11-21,2728.77 +2007-11-22,2731.77 +2007-11-23,2787.77 +2007-11-26,2900.27 +2007-11-27,2889.77 +2007-11-28,2996.77 +2007-11-29,3015.77 +2007-11-30,3102.27 +2007-12-03,2996.27 +2007-12-04,2936.77 +2007-12-05,2912.77 +2007-12-06,2901.52 +2007-12-07,2935.77 +2007-12-10,2885.77 +2007-12-11,2936.27 +2007-12-12,2965.77 +2007-12-13,2879.77 +2007-12-14,2829.77 +2007-12-17,2803.27 +2007-12-18,2820.77 +2007-12-19,2809.77 +2007-12-20,2821.52 +2007-12-21,2919.02 +2007-12-27,2963.02 +2007-12-28,2926.77 +2007-12-31,2870.27 +2008-01-02,2952.02 +2008-01-03,3076.77 +2008-01-04,2996.77 +2008-01-07,2990.52 +2008-01-08,3081.02 +2008-01-09,3001.02 +2008-01-10,2940.52 +2008-01-11,2891.52 +2008-01-14,2896.02 +2008-01-15,2799.52 +2008-01-16,2779.52 +2008-01-17,2784.52 +2008-01-18,2857.02 +2008-01-21,2725.02 +2008-01-22,2805.02 +2008-01-23,2706.02 +2008-01-24,2754.02 +2008-01-25,2777.02 +2008-01-28,2786.02 +2008-01-29,2876.27 +2008-01-30,2844.02 +2008-01-31,3009.52 +2008-02-01,2971.02 +2008-02-04,2964.27 +2008-02-05,2864.02 +2008-02-06,2879.02 +2008-02-07,2844.52 +2008-02-08,2944.02 +2008-02-11,2953.52 +2008-02-12,2978.27 +2008-02-13,2907.02 +2008-02-14,2843.02 +2008-02-15,2806.52 +2008-02-18,2856.52 +2008-02-19,2939.02 +2008-02-20,2902.52 +2008-02-21,3027.02 +2008-02-22,2990.02 +2008-02-25,2987.02 +2008-02-26,2983.52 +2008-02-27,3173.52 +2008-02-28,3280.52 +2008-02-29,3230.02 +2008-03-03,3319.02 +2008-03-04,3270.02 +2008-03-05,3305.52 +2008-03-06,3189.02 +2008-03-07,3139.02 +2008-03-10,3049.02 +2008-03-11,3038.02 +2008-03-12,3118.02 +2008-03-13,3117.02 +2008-03-14,3086.77 +2008-03-17,2963.52 +2008-03-18,3005.02 +2008-03-19,2894.52 +2008-03-20,2754.52 +2008-03-25,2814.02 +2008-03-26,2813.02 +2008-03-27,2887.77 +2008-03-28,2832.27 +2008-03-31,2802.27 +2008-04-01,2802.27 +2008-04-02,2837.27 +2008-04-03,2801.27 +2008-04-04,2844.77 +2008-04-07,2894.77 +2008-04-08,2829.27 +2008-04-09,2852.27 +2008-04-10,2822.27 +2008-04-11,2790.77 +2008-04-14,2779.77 +2008-04-15,2774.77 +2008-04-16,2822.52 +2008-04-17,2788.02 +2008-04-18,2755.77 +2008-04-21,2693.27 +2008-04-22,2743.52 +2008-04-23,2713.27 +2008-04-24,2713.27 +2008-04-25,2793.77 +2008-04-28,2778.52 +2008-04-29,2714.27 +2008-04-30,2702.77 +2008-05-01,2660.77 +2008-05-02,2691.27 +2008-05-06,2750.27 +2008-05-07,2722.77 +2008-05-08,2687.77 +2008-05-09,2623.27 +2008-05-12,2646.27 +2008-05-13,2789.27 +2008-05-14,2753.27 +2008-05-15,2785.77 +2008-05-16,2833.27 +2008-05-19,2756.77 +2008-05-20,2742.27 +2008-05-21,2671.27 +2008-05-22,2576.27 +2008-05-23,2616.27 +2008-05-27,2616.02 +2008-05-28,2584.77 +2008-05-29,2448.52 +2008-05-30,2468.27 +2008-06-02,2432.27 +2008-06-03,2400.77 +2008-06-04,2447.27 +2008-06-05,2416.52 +2008-06-06,2431.52 +2008-06-09,2444.02 +2008-06-10,2393.77 +2008-06-11,2379.27 +2008-06-12,2328.77 +2008-06-13,2358.77 +2008-06-16,2337.52 +2008-06-17,2327.77 +2008-06-18,2448.52 +2008-06-19,2392.52 +2008-06-20,2410.77 +2008-06-23,2382.77 +2008-06-24,2354.77 +2008-06-25,2326.77 +2008-06-26,2445.52 +2008-06-27,2384.27 +2008-06-30,2385.27 +2008-07-01,2381.27 +2008-07-02,2317.77 +2008-07-03,2236.02 +2008-07-04,2228.52 +2008-07-07,2288.52 +2008-07-08,2217.52 +2008-07-09,2318.02 +2008-07-10,2445.02 +2008-07-11,2479.52 +2008-07-14,2455.27 +2008-07-15,2289.02 +2008-07-16,2245.27 +2008-07-17,2289.52 +2008-07-18,2268.77 +2008-07-21,2309.27 +2008-07-22,2294.27 +2008-07-23,2376.27 +2008-07-24,2309.02 +2008-07-25,2295.52 +2008-07-28,2377.02 +2008-07-29,2330.77 +2008-07-30,2320.27 +2008-07-31,2352.52 +2008-08-01,2290.52 +2008-08-04,2216.27 +2008-08-05,2193.77 +2008-08-06,2213.27 +2008-08-07,2193.02 +2008-08-08,2132.77 +2008-08-11,2137.77 +2008-08-12,2062.77 +2008-08-13,2098.77 +2008-08-14,2098.77 +2008-08-15,2122.77 +2008-08-18,2107.27 +2008-08-19,2190.77 +2008-08-20,2195.27 +2008-08-21,2326.02 +2008-08-22,2275.02 +2008-08-26,2232.27 +2008-08-27,2291.77 +2008-08-28,2240.77 +2008-08-29,2254.27 +2008-09-01,2223.77 +2008-09-02,2222.77 +2008-09-03,2229.77 +2008-09-04,2253.52 +2008-09-05,2190.77 +2008-09-08,2209.77 +2008-09-09,2157.77 +2008-09-10,2189.27 +2008-09-11,2233.02 +2008-09-12,2324.52 +2008-09-15,2200.77 +2008-09-16,2187.02 +2008-09-17,2158.77 +2008-09-18,2153.77 +2008-09-19,2216.77 +2008-09-22,2277.02 +2008-09-23,2206.77 +2008-09-24,2226.52 +2008-09-25,2236.52 +2008-09-26,2205.52 +2008-09-29,2126.77 +2008-09-30,2115.77 +2008-10-01,2104.27 +2008-10-02,2015.77 +2008-10-03,2031.77 +2008-10-06,1983.77 +2008-10-07,1984.27 +2008-10-08,1862.27 +2008-10-09,1927.52 +2008-10-10,1878.27 +2008-10-13,1903.27 +2008-10-14,1832.77 +2008-10-15,1736.77 +2008-10-16,1600.02 +2008-10-17,1649.77 +2008-10-20,1620.52 +2008-10-21,1583.27 +2008-10-22,1559.77 +2008-10-23,1621.02 +2008-10-24,1586.02 +2008-10-27,1604.27 +2008-10-28,1570.77 +2008-10-29,1681.52 +2008-10-30,1579.77 +2008-10-31,1543.77 +2008-11-03,1587.52 +2008-11-04,1656.52 +2008-11-05,1596.77 +2008-11-06,1514.27 +2008-11-07,1507.27 +2008-11-10,1519.77 +2008-11-11,1525.27 +2008-11-12,1565.27 +2008-11-13,1621.77 +2008-11-14,1615.27 +2008-11-17,1583.77 +2008-11-18,1642.27 +2008-11-19,1596.27 +2008-11-20,1595.52 +2008-11-21,1592.27 +2008-11-24,1634.77 +2008-11-25,1664.27 +2008-11-26,1675.27 +2008-11-27,1636.27 +2008-11-28,1625.27 +2008-12-01,1579.77 +2008-12-02,1582.27 +2008-12-03,1553.27 +2008-12-04,1557.27 +2008-12-05,1483.02 +2008-12-08,1512.27 +2008-12-09,1524.77 +2008-12-10,1513.27 +2008-12-11,1514.52 +2008-12-12,1472.77 +2008-12-15,1486.77 +2008-12-16,1495.02 +2008-12-17,1507.27 +2008-12-18,1512.27 +2008-12-19,1567.77 +2008-12-22,1587.27 +2008-12-23,1565.02 +2008-12-24,1556.77 +2008-12-29,1540.27 +2008-12-30,1554.02 +2008-12-31,1610.27 +2009-01-02,1682.77 +2009-01-05,1702.77 +2009-01-06,1722.27 +2009-01-07,1692.02 +2009-01-08,1636.77 +2009-01-09,1696.27 +2009-01-12,1651.02 +2009-01-13,1708.52 +2009-01-14,1662.02 +2009-01-15,1661.77 +2009-01-16,1650.02 +2009-01-19,1667.77 +2009-01-20,1648.27 +2009-01-21,1548.27 +2009-01-22,1517.27 +2009-01-23,1559.27 +2009-01-26,1596.77 +2009-01-27,1541.27 +2009-01-28,1540.52 +2009-01-29,1515.02 +2009-01-30,1492.27 +2009-02-02,1508.77 +2009-02-03,1568.27 +2009-02-04,1573.77 +2009-02-05,1536.52 +2009-02-06,1578.02 +2009-02-09,1587.27 +2009-02-10,1557.52 +2009-02-11,1563.77 +2009-02-12,1546.52 +2009-02-13,1544.27 +2009-02-16,1519.77 +2009-02-17,1499.27 +2009-02-18,1508.77 +2009-02-19,1520.52 +2009-02-20,1493.27 +2009-02-23,1487.27 +2009-02-24,1500.52 +2009-02-25,1534.52 +2009-02-26,1527.02 +2009-02-27,1516.02 +2009-03-02,1487.02 +2009-03-03,1519.77 +2009-03-04,1611.27 +2009-03-05,1629.52 +2009-03-06,1617.27 +2009-03-09,1611.02 +2009-03-10,1650.52 +2009-03-11,1624.27 +2009-03-12,1610.27 +2009-03-13,1607.27 +2009-03-16,1632.52 +2009-03-17,1617.27 +2009-03-18,1571.52 +2009-03-19,1645.27 +2009-03-20,1640.77 +2009-03-23,1673.27 +2009-03-24,1654.02 +2009-03-25,1676.77 +2009-03-26,1726.27 +2009-03-27,1728.02 +2009-03-30,1691.77 +2009-03-31,1697.02 +2009-04-01,1688.77 +2009-04-02,1708.02 +2009-04-03,1745.27 +2009-04-06,1733.52 +2009-04-07,1728.02 +2009-04-08,1747.52 +2009-04-09,1767.02 +2009-04-14,1808.52 +2009-04-15,1888.77 +2009-04-16,1866.52 +2009-04-17,1928.52 +2009-04-20,1855.02 +2009-04-21,1844.77 +2009-04-22,1840.27 +2009-04-23,1787.02 +2009-04-24,1789.77 +2009-04-27,1739.77 +2009-04-28,1707.52 +2009-04-29,1780.52 +2009-04-30,1793.52 +2009-05-01,1884.02 +2009-05-05,1896.52 +2009-05-06,1966.02 +2009-05-07,1951.02 +2009-05-08,1921.02 +2009-05-11,1906.77 +2009-05-12,1908.77 +2009-05-13,1839.27 +2009-05-14,1862.27 +2009-05-15,1858.27 +2009-05-18,1881.27 +2009-05-19,1884.52 +2009-05-20,1879.02 +2009-05-21,1804.02 +2009-05-22,1878.52 +2009-05-26,1859.52 +2009-05-27,1819.27 +2009-05-28,1834.02 +2009-05-29,1926.02 +2009-06-01,1968.02 +2009-06-02,1937.77 +2009-06-03,1892.27 +2009-06-04,1932.02 +2009-06-05,1921.52 +2009-06-08,1899.52 +2009-06-09,1959.27 +2009-06-10,1978.52 +2009-06-11,2072.27 +2009-06-12,2042.52 +2009-06-15,1926.02 +2009-06-16,1919.52 +2009-06-17,1903.02 +2009-06-18,1914.27 +2009-06-19,1926.52 +2009-06-22,1851.27 +2009-06-23,1867.77 +2009-06-24,1959.77 +2009-06-25,1993.52 +2009-06-26,1931.02 +2009-06-29,1908.27 +2009-06-30,1897.52 +2009-07-01,1942.77 +2009-07-02,1919.52 +2009-07-03,1898.27 +2009-07-06,1911.27 +2009-07-07,1915.27 +2009-07-08,1853.02 +2009-07-09,1874.52 +2009-07-10,1839.02 +2009-07-13,1784.77 +2009-07-14,1841.27 +2009-07-15,1886.27 +2009-07-16,1894.02 +2009-07-17,1964.52 +2009-07-20,2009.77 +2009-07-21,1998.02 +2009-07-22,2028.77 +2009-07-23,2041.77 +2009-07-24,2035.02 +2009-07-27,2052.27 +2009-07-28,2032.27 +2009-07-29,1985.27 +2009-07-30,2052.02 +2009-07-31,2091.52 +2009-08-03,2184.52 +2009-08-04,2192.77 +2009-08-05,2263.52 +2009-08-06,2188.02 +2009-08-07,2237.02 +2009-08-10,2186.27 +2009-08-11,2150.52 +2009-08-12,2186.52 +2009-08-13,2245.52 +2009-08-14,2160.52 +2009-08-17,2105.27 +2009-08-18,2129.27 +2009-08-19,2142.77 +2009-08-20,2137.27 +2009-08-21,2167.27 +2009-08-24,2189.27 +2009-08-25,2182.52 +2009-08-26,2178.27 +2009-08-27,2163.27 +2009-08-28,2213.77 +2009-09-01,2185.77 +2009-09-02,2160.52 +2009-09-03,2224.27 +2009-09-04,2256.27 +2009-09-07,2235.52 +2009-09-08,2310.27 +2009-09-09,2309.77 +2009-09-10,2249.02 +2009-09-11,2193.52 +2009-09-14,2158.52 +2009-09-15,2185.02 +2009-09-16,2263.52 +2009-09-17,2285.77 +2009-09-18,2238.27 +2009-09-21,2245.27 +2009-09-22,2271.27 +2009-09-23,2228.02 +2009-09-24,2187.77 +2009-09-25,2203.27 +2009-09-28,2200.77 +2009-09-29,2205.77 +2009-09-30,2291.77 +2009-10-01,2233.77 +2009-10-02,2200.77 +2009-10-05,2192.02 +2009-10-06,2242.27 +2009-10-07,2255.77 +2009-10-08,2404.02 +2009-10-09,2357.52 +2009-10-12,2412.27 +2009-10-13,2342.02 +2009-10-14,2350.77 +2009-10-15,2351.02 +2009-10-16,2369.02 +2009-10-19,2427.27 +2009-10-20,2445.02 +2009-10-21,2547.77 +2009-10-22,2564.52 +2009-10-23,2586.27 +2009-10-26,2628.77 +2009-10-27,2626.77 +2009-10-28,2503.52 +2009-10-29,2582.77 +2009-10-30,2472.15 +2009-11-02,2506.15 +2009-11-03,2491.15 +2009-11-04,2540.15 +2009-11-05,2529.9 +2009-11-06,2484.65 +2009-11-09,2469.15 +2009-11-10,2469.9 +2009-11-11,2492.15 +2009-11-12,2458.4 +2009-11-13,2481.9 +2009-11-16,2586.9 +2009-11-17,2570.15 +2009-11-18,2554.9 +2009-11-19,2520.9 +2009-11-20,2560.65 +2009-11-23,2575.65 +2009-11-24,2539.4 +2009-11-25,2611.15 +2009-11-26,2558.9 +2009-11-27,2532.65 +2009-11-30,2624.4 +2009-12-01,2673.65 +2009-12-02,2731.15 +2009-12-03,2710.65 +2009-12-04,2669.15 +2009-12-07,2605.4 +2009-12-08,2625.4 +2009-12-09,2610.4 +2009-12-10,2567.65 +2009-12-11,2595.4 +2009-12-14,2629.65 +2009-12-15,2631.15 +2009-12-16,2729.8 +2009-12-17,2686.15 +2009-12-18,2701.4 +2009-12-21,2731.4 +2009-12-22,2727.65 +2009-12-23,2832.65 +2009-12-24,2788.4 +2009-12-29,2839.65 +2009-12-30,2846.4 +2009-12-31,2850.9 +2010-01-04,2863.15 +2010-01-05,2863.4 +2010-01-06,3006.65 +2010-01-07,2894.65 +2010-01-08,2808.15 +2010-01-11,2858.65 +2010-01-12,2760.65 +2010-01-13,2774.15 +2010-01-14,2788.15 +2010-01-15,2754.65 +2010-01-18,2765.4 +2010-01-19,2788.15 +2010-01-20,2728.65 +2010-01-21,2684.15 +2010-01-22,2634.15 +2010-01-25,2596.9 +2010-01-26,2600.9 +2010-01-27,2517.9 +2010-01-28,2439.65 +2010-01-29,2390.9 +2010-02-01,2425.4 +2010-02-02,2440.4 +2010-02-03,2371.15 +2010-02-04,2300.9 +2010-02-05,2219.15 +2010-02-08,2300.65 +2010-02-09,2381.65 +2010-02-10,2392.4 +2010-02-11,2459.4 +2010-02-12,2449.4 +2010-02-15,2478.9 +2010-02-16,2614.4 +2010-02-17,2575.9 +2010-02-18,2585.4 +2010-02-19,2640.4 +2010-02-22,2567.9 +2010-02-23,2494.9 +2010-02-24,2477.9 +2010-02-25,2389.4 +2010-02-26,2468.4 +2010-03-01,2491.4 +2010-03-02,2525.9 +2010-03-03,2590.9 +2010-03-04,2529.65 +2010-03-05,2619.65 +2010-03-08,2639.4 +2010-03-09,2644.15 +2010-03-10,2645.15 +2010-03-11,2608.65 +2010-03-12,2603.4 +2010-03-15,2547.15 +2010-03-16,2573.9 +2010-03-17,2613.9 +2010-03-18,2599.9 +2010-03-19,2560.9 +2010-03-22,2541.65 +2010-03-23,2504.15 +2010-03-24,2474.4 +2010-03-25,2508.4 +2010-03-26,2491.65 +2010-03-29,2593.65 +2010-03-30,2640.65 +2010-03-31,2635.65 +2010-04-01,2663.15 +2010-04-06,2706.4 +2010-04-07,2657.9 +2010-04-08,2637.4 +2010-04-09,2671.65 +2010-04-12,2678.15 +2010-04-13,2642.9 +2010-04-14,2714.65 +2010-04-15,2763.65 +2010-04-16,2676.9 +2010-04-19,2642.15 +2010-04-20,2701.65 +2010-04-21,2676.15 +2010-04-22,2668.9 +2010-04-23,2655.65 +2010-04-26,2690.9 +2010-04-27,2610.4 +2010-04-28,2579.15 +2010-04-29,2516.9 +2010-04-30,2533.9 +2010-05-04,2393.9 +2010-05-05,2371.15 +2010-05-06,2359.65 +2010-05-07,2336.9 +2010-05-10,2383.4 +2010-05-11,2314.15 +2010-05-12,2343.65 +2010-05-13,2402.9 +2010-05-14,2297.9 +2010-05-17,2141.65 +2010-05-18,2180.4 +2010-05-19,2098.65 +2010-05-20,2115.15 +2010-05-21,2133.15 +2010-05-24,2169.9 +2010-05-25,2094.15 +2010-05-26,2128.15 +2010-05-27,2177.65 +2010-05-28,2173.65 +2010-06-01,2088.65 +2010-06-02,2037.4 +2010-06-03,1980.15 +2010-06-04,1876.15 +2010-06-07,1861.9 +2010-06-08,1967.65 +2010-06-09,1987.15 +2010-06-10,1952.4 +2010-06-11,1972.4 +2010-06-14,2027.9 +2010-06-15,2070.65 +2010-06-16,2059.4 +2010-06-17,1995.15 +2010-06-18,1959.9 +2010-06-21,2003.65 +2010-06-22,2022.15 +2010-06-23,2057.4 +2010-06-24,2102.9 +2010-06-25,2101.15 +2010-06-28,2106.9 +2010-06-29,1968.9 +2010-06-30,2018.15 +2010-07-01,1965.4 +2010-07-02,2005.65 +2010-07-05,2031.4 +2010-07-06,2074.15 +2010-07-07,2076.9 +2010-07-08,2078.65 +2010-07-09,2127.65 +2010-07-12,2078.9 +2010-07-13,2088.4 +2010-07-14,2072.9 +2010-07-15,2030.15 +2010-07-16,2018.4 +2010-07-19,2029.15 +2010-07-20,2096.15 +2010-07-21,2138.9 +2010-07-22,2169.65 +2010-07-23,2126.55 +2010-07-26,2173.4 +2010-07-27,2127.9 +2010-07-28,2173.15 +2010-07-29,2207.9 +2010-07-30,2243.4 +2010-08-02,2339.15 +2010-08-03,2301.4 +2010-08-04,2335.9 +2010-08-05,2312.4 +2010-08-06,2344.15 +2010-08-09,2363.9 +2010-08-10,2297.9 +2010-08-11,2249.4 +2010-08-12,2268.65 +2010-08-13,2259.65 +2010-08-16,2284.65 +2010-08-17,2334.9 +2010-08-18,2346.9 +2010-08-19,2301.9 +2010-08-20,2269.65 +2010-08-23,2254.4 +2010-08-24,2200.15 +2010-08-25,2172.15 +2010-08-26,2258.15 +2010-08-27,2303.15 +2010-08-31,2271.9 +2010-09-01,2339.9 +2010-09-02,2380.65 +2010-09-03,2357.15 +2010-09-06,2401.4 +2010-09-07,2394.15 +2010-09-08,2423.9 +2010-09-09,2357.65 +2010-09-10,2314.15 +2010-09-13,2348.4 +2010-09-14,2378.65 +2010-09-15,2348.4 +2010-09-16,2351.15 +2010-09-17,2353.9 +2010-09-20,2381.4 +2010-09-21,2342.65 +2010-09-22,2391.4 +2010-09-23,2450.15 +2010-09-24,2447.4 +2010-09-27,2405.9 +2010-09-28,2417.9 +2010-09-29,2423.15 +2010-09-30,2392.9 +2010-10-01,2426.9 +2010-10-04,2424.9 +2010-10-05,2506.9 +2010-10-06,2528.9 +2010-10-07,2455.9 +2010-10-08,2484.4 +2010-10-11,2523.15 +2010-10-12,2562.65 +2010-10-13,2602.4 +2010-10-14,2605.9 +2010-10-15,2614.65 +2010-10-18,2615.4 +2010-10-19,2581.15 +2010-10-20,2628.9 +2010-10-21,2663.65 +2010-10-22,2702.65 +2010-10-25,2754.65 +2010-10-26,2804.65 +2010-10-27,2700.15 +2010-10-28,2682.9 +2010-10-29,2611.65 +2010-11-01,2636.15 +2010-11-02,2639.9 +2010-11-03,2591.65 +2010-11-04,2698.65 +2010-11-05,2714.4 +2010-11-08,2664.15 +2010-11-09,2764.4 +2010-11-10,2709.4 +2010-11-11,2725.65 +2010-11-12,2577.65 +2010-11-15,2520.15 +2010-11-16,2321.65 +2010-11-17,2294.9 +2010-11-18,2367.65 +2010-11-19,2341.65 +2010-11-22,2318.9 +2010-11-23,2266.65 +2010-11-24,2302.4 +2010-11-25,2376.65 +2010-11-26,2286.65 +2010-11-29,2258.65 +2010-11-30,2293.4 +2010-12-01,2340.9 +2010-12-02,2440.4 +2010-12-03,2399.15 +2010-12-06,2397.65 +2010-12-07,2483.15 +2010-12-08,2489.15 +2010-12-09,2478.4 +2010-12-10,2451.9 +2010-12-13,2498.9 +2010-12-14,2476.65 +2010-12-15,2434.65 +2010-12-16,2396.65 +2010-12-17,2451.65 +2010-12-20,2464.9 +2010-12-21,2506.4 +2010-12-22,2506.65 +2010-12-23,2474.4 +2010-12-24,2484.4 +2010-12-29,2575.4 +2010-12-30,2585.9 +2010-12-31,2631.15 +2011-01-04,2646.65 +2011-01-05,2641.65 +2011-01-06,2633.15 +2011-01-07,2623.15 +2011-01-10,2555.9 +2011-01-11,2580.15 +2011-01-12,2654.15 +2011-01-13,2636.65 +2011-01-14,2631.4 +2011-01-17,2628.4 +2011-01-18,2609.65 +2011-01-19,2562.9 +2011-01-20,2502.65 +2011-01-21,2490.15 +2011-01-24,2472.65 +2011-01-25,2391.15 +2011-01-26,2449.4 +2011-01-27,2430.4 +2011-01-28,2524.15 +2011-01-31,2597.15 +2011-02-01,2640.9 +2011-02-02,2643.65 +2011-02-03,2640.65 +2011-02-04,2674.65 +2011-02-07,2676.9 +2011-02-08,2679.15 +2011-02-09,2625.9 +2011-02-10,2617.15 +2011-02-11,2631.9 +2011-02-14,2687.4 +2011-02-15,2656.4 +2011-02-16,2650.65 +2011-02-17,2676.15 +2011-02-18,2717.15 +2011-02-21,2759.65 +2011-02-22,2652.9 +2011-02-23,2658.4 +2011-02-24,2636.15 +2011-02-25,2654.9 +2011-02-28,2683.4 +2011-03-01,2677.15 +2011-03-02,2641.4 +2011-03-03,2673.4 +2011-03-04,2622.4 +2011-03-07,2529.9 +2011-03-08,2553.9 +2011-03-09,2431.4 +2011-03-10,2445.4 +2011-03-11,2434.9 +2011-03-14,2486.9 +2011-03-15,2439.15 +2011-03-16,2445.65 +2011-03-17,2491.65 +2011-03-18,2483.65 +2011-03-21,2437.4 +2011-03-22,2487.9 +2011-03-23,2580.9 +2011-03-24,2576.9 +2011-03-25,2532.9 +2011-03-28,2493.4 +2011-03-29,2529.9 +2011-03-30,2491.9 +2011-03-31,2515.65 +2011-04-01,2544.15 +2011-04-04,2570.15 +2011-04-05,2578.15 +2011-04-06,2602.65 +2011-04-07,2604.65 +2011-04-08,2686.65 +2011-04-11,2696.9 +2011-04-12,2620.65 +2011-04-13,2572.15 +2011-04-14,2549.65 +2011-04-15,2547.9 +2011-04-18,2474.15 +2011-04-19,2477.65 +2011-04-20,2504.9 +2011-04-21,2509.15 +2011-04-26,2408.4 +2011-04-27,2387.4 +2011-04-28,2398.65 +2011-05-03,2390.9 +2011-05-04,2335.9 +2011-05-05,2271.15 +2011-05-06,2285.65 +2011-05-09,2309.9 +2011-05-10,2318.65 +2011-05-11,2305.4 +2011-05-12,2287.65 +2011-05-13,2298.65 +2011-05-16,2298.65 +2011-05-17,2234.4 +2011-05-18,2331.65 +2011-05-19,2278.15 +2011-05-20,2294.15 +2011-05-23,2261.15 +2011-05-24,2333.65 +2011-05-25,2388.4 +2011-05-26,2401.9 +2011-05-27,2415.9 +2011-05-31,2406.15 +2011-06-01,2397.9 +2011-06-02,2359.4 +2011-06-03,2397.65 +2011-06-06,2411.4 +2011-06-07,2409.65 +2011-06-08,2430.4 +2011-06-09,2421.9 +2011-06-10,2391.4 +2011-06-13,2382.15 +2011-06-14,2415.9 +2011-06-15,2381.15 +2011-06-16,2339.65 +2011-06-17,2321.9 +2011-06-20,2305.15 +2011-06-21,2344.9 +2011-06-22,2385.65 +2011-06-23,2393.15 +2011-06-24,2388.15 +2011-06-27,2386.65 +2011-06-28,2412.15 +2011-06-29,2450.65 +2011-06-30,2496.9 +2011-07-01,2498.4 +2011-07-04,2530.9 +2011-07-05,2543.4 +2011-07-06,2511.9 +2011-07-07,2542.65 +2011-07-08,2486.15 +2011-07-11,2439.4 +2011-07-12,2476.4 +2011-07-13,2488.15 +2011-07-14,2476.9 +2011-07-15,2504.4 +2011-07-18,2557.4 +2011-07-19,2616.15 +2011-07-20,2580.15 +2011-07-21,2576.65 +2011-07-22,2621.9 +2011-07-25,2595.4 +2011-07-26,2656.4 +2011-07-27,2647.9 +2011-07-28,2645.9 +2011-07-29,2616.4 +2011-08-01,2586.15 +2011-08-02,2564.4 +2011-08-03,2500.4 +2011-08-04,2452.4 +2011-08-05,2322.65 +2011-08-08,2211.4 +2011-08-09,2220.4 +2011-08-10,2219.9 +2011-08-11,2304.4 +2011-08-12,2295.4 +2011-08-15,2301.4 +2011-08-16,2300.4 +2011-08-17,2334.15 +2011-08-18,2296.9 +2011-08-19,2311.9 +2011-08-22,2270.65 +2011-08-23,2307.9 +2011-08-24,2295.15 +2011-08-25,2345.9 +2011-08-26,2364.4 +2011-08-30,2400.65 +2011-08-31,2407.65 +2011-09-01,2354.4 +2011-09-02,2310.65 +2011-09-05,2287.15 +2011-09-06,2303.15 +2011-09-07,2355.4 +2011-09-08,2366.4 +2011-09-09,2300.9 +2011-09-12,2327.9 +2011-09-13,2307.9 +2011-09-14,2275.4 +2011-09-15,2303.4 +2011-09-16,2272.4 +2011-09-19,2212.15 +2011-09-20,2193.9 +2011-09-21,2187.65 +2011-09-22,2120.9 +2011-09-23,2022.15 +2011-09-26,1992.4 +2011-09-27,2083.15 +2011-09-28,2051.9 +2011-09-29,2035.4 +2011-09-30,1969.4 +2011-10-03,2001.4 +2011-10-04,1968.15 +2011-10-05,1952.9 +2011-10-06,1974.15 +2011-10-07,2027.4 +2011-10-10,2057.4 +2011-10-11,2018.9 +2011-10-12,2052.15 +2011-10-13,2030.4 +2011-10-14,2037.9 +2011-10-17,2010.65 +2011-10-18,1987.65 +2011-10-19,1943.9 +2011-10-20,1846.15 +2011-10-21,1911.65 +2011-10-24,1981.4 +2011-10-25,1946.4 +2011-10-26,1959.15 +2011-10-27,2049.4 +2011-10-28,2090.9 +2011-10-31,2106.15 +2011-11-01,2019.65 +2011-11-02,2032.9 +2011-11-03,2075.15 +2011-11-04,2055.4 +2011-11-07,2056.4 +2011-11-08,2104.4 +2011-11-09,2037.9 +2011-11-10,1993.4 +2011-11-11,2022.9 +2011-11-14,2045.4 +2011-11-15,2008.9 +2011-11-16,2062.4 +2011-11-17,2028.4 +2011-11-18,2066.9 +2011-11-21,2016.65 +2011-11-22,2043.4 +2011-11-23,2018.4 +2011-11-24,1991.15 +2011-11-25,2012.65 +2011-11-28,2058.4 +2011-11-29,2059.4 +2011-11-30,2173.9 +2011-12-01,2145.4 +2011-12-02,2151.9 +2011-12-05,2138.4 +2011-12-06,2143.4 +2011-12-07,2124.65 +2011-12-08,2082.4 +2011-12-09,2100.15 +2011-12-12,2028.9 +2011-12-13,2007.4 +2011-12-14,1939.9 +2011-12-15,1940.15 +2011-12-16,1962.15 +2011-12-19,1931.65 +2011-12-20,1960.4 +2011-12-21,1944.15 +2011-12-22,1943.4 +2011-12-23,1948.4 +2011-12-28,1901.9 +2011-12-29,1924.15 +2011-12-30,1937.4 +2012-01-03,1969.4 +2012-01-04,1960.15 +2012-01-05,1923.9 +2012-01-06,1944.15 +2012-01-09,1968.9 +2012-01-10,2020.65 +2012-01-11,2026.4 +2012-01-12,2057.65 +2012-01-13,2050.4 +2012-01-16,2050.4 +2012-01-17,2089.9 +2012-01-18,2090.65 +2012-01-19,2118.65 +2012-01-20,2102.15 +2012-01-23,2149.4 +2012-01-24,2215.4 +2012-01-25,2266.15 +2012-01-26,2295.65 +2012-01-27,2238.65 +2012-01-30,2212.65 +2012-01-31,2193.9 +2012-02-01,2217.9 +2012-02-02,2181.4 +2012-02-03,2241.15 +2012-02-06,2214.9 +2012-02-07,2205.15 +2012-02-08,2199.65 +2012-02-09,2244.15 +2012-02-10,2161.65 +2012-02-13,2156.9 +2012-02-14,2114.4 +2012-02-15,2092.15 +2012-02-16,2058.65 +2012-02-17,2025.9 +2012-02-20,2061.9 +2012-02-21,2107.9 +2012-02-22,2147.65 +2012-02-23,2129.15 +2012-02-24,2162.15 +2012-02-27,2179.15 +2012-02-28,2205.15 +2012-02-29,2191.65 +2012-03-01,2182.15 +2012-03-02,2197.15 +2012-03-05,2162.15 +2012-03-06,2086.65 +2012-03-07,2088.65 +2012-03-08,2123.65 +2012-03-09,2144.65 +2012-03-12,2165.65 +2012-03-13,2184.4 +2012-03-14,2148.65 +2012-03-15,2165.65 +2012-03-16,2151.65 +2012-03-19,2150.9 +2012-03-20,2107.65 +2012-03-21,2092.9 +2012-03-22,2058.4 +2012-03-23,2077.65 +2012-03-26,2092.65 +2012-03-27,2107.15 +2012-03-28,2072.65 +2012-03-29,2079.4 +2012-03-30,2074.9 +2012-04-02,2080.9 +2012-04-03,2095.65 +2012-04-04,2055.15 +2012-04-05,2075.65 +2012-04-10,2061.65 +2012-04-11,2067.65 +2012-04-12,2112.65 +2012-04-13,2057.15 +2012-04-16,2070.15 +2012-04-17,2064.15 +2012-04-18,2063.65 +2012-04-19,2071.4 +2012-04-20,2098.4 +2012-04-23,2058.4 +2012-04-24,2070.9 +2012-04-25,2076.65 +2012-04-26,2111.65 +2012-04-27,2114.15 +2012-04-30,2136.65 +2012-05-01,2128.65 +2012-05-02,2094.65 +2012-05-03,2058.15 +2012-05-04,2069.15 +2012-05-08,2048.15 +2012-05-09,2014.65 +2012-05-10,2040.4 +2012-05-11,2019.15 +2012-05-14,1990.9 +2012-05-15,2005.9 +2012-05-16,1969.9 +2012-05-17,1971.4 +2012-05-18,1965.9 +2012-05-21,1977.15 +2012-05-22,1983.65 +2012-05-23,1949.65 +2012-05-24,1956.9 +2012-05-25,1980.65 +2012-05-28,1981.9 +2012-05-29,1988.9 +2012-05-30,1964.9 +2012-05-31,1941.9 +2012-06-01,1961.4 +2012-06-06,1948.15 +2012-06-07,1979.15 +2012-06-08,1937.65 +2012-06-11,1959.15 +2012-06-12,1948.65 +2012-06-13,1951.15 +2012-06-14,1964.15 +2012-06-15,1976.15 +2012-06-18,1949.65 +2012-06-19,1969.4 +2012-06-20,1935.9 +2012-06-21,1892.9 +2012-06-22,1869.15 +2012-06-25,1874.9 +2012-06-26,1848.4 +2012-06-27,1828.65 +2012-06-28,1866.65 +2012-06-29,1953.15 +2012-07-02,1946.15 +2012-07-03,1978.15 +2012-07-04,1969.65 +2012-07-05,1925.65 +2012-07-06,1916.15 +2012-07-09,1925.4 +2012-07-10,1901.15 +2012-07-11,1923.65 +2012-07-12,1915.65 +2012-07-13,1946.15 +2012-07-16,1962.15 +2012-07-17,1937.15 +2012-07-18,1940.4 +2012-07-19,1959.4 +2012-07-20,1912.15 +2012-07-23,1885.65 +2012-07-24,1866.65 +2012-07-25,1870.15 +2012-07-26,1884.65 +2012-07-27,1927.65 +2012-07-30,1929.65 +2012-07-31,1909.4 +2012-08-01,1889.9 +2012-08-02,1879.9 +2012-08-03,1907.65 +2012-08-06,1916.4 +2012-08-07,1940.65 +2012-08-08,1936.65 +2012-08-09,1927.4 +2012-08-10,1901.4 +2012-08-13,1884.15 +2012-08-14,1883.4 +2012-08-15,1865.9 +2012-08-16,1846.9 +2012-08-17,1858.65 +2012-08-20,1856.9 +2012-08-21,1871.4 +2012-08-22,1898.65 +2012-08-23,1925.65 +2012-08-24,1943.15 +2012-08-28,1934.65 +2012-08-29,1916.65 +2012-08-30,1892.9 +2012-08-31,1899.65 +2012-09-03,1932.4 +2012-09-04,1935.9 +2012-09-05,1948.9 +2012-09-06,1967.9 +2012-09-07,2028.15 +2012-09-10,2073.15 +2012-09-11,2075.15 +2012-09-12,2074.4 +2012-09-13,2091.4 +2012-09-14,2171.65 +2012-09-17,2143.15 +2012-09-18,2162.65 +2012-09-19,2178.65 +2012-09-20,2167.65 +2012-09-21,2170.15 +2012-09-24,2156.9 +2012-09-25,2190.15 +2012-09-26,2123.65 +2012-09-27,2136.4 +2012-09-28,2148.15 +2012-10-01,2157.15 +2012-10-02,2145.9 +2012-10-03,2131.9 +2012-10-04,2111.65 +2012-10-05,2121.9 +2012-10-08,2078.15 +2012-10-09,2049.65 +2012-10-10,2016.15 +2012-10-11,2008.15 +2012-10-12,1975.9 +2012-10-15,1953.9 +2012-10-16,1936.15 +2012-10-17,1959.15 +2012-10-18,1958.4 +2012-10-19,1922.15 +2012-10-22,1890.65 +2012-10-23,1881.4 +2012-10-24,1889.4 +2012-10-25,1869.9 +2012-10-26,1867.65 +2012-10-29,1856.4 +2012-10-30,1887.15 +2012-10-31,1901.65 +2012-11-01,1920.4 +2012-11-02,1905.65 +2012-11-05,1898.65 +2012-11-06,1930.4 +2012-11-07,1926.65 +2012-11-08,1959.65 +2012-11-09,1921.9 +2012-11-12,1962.15 +2012-11-13,1965.15 +2012-11-14,1980.15 +2012-11-15,1984.9 +2012-11-16,1948.65 +2012-11-19,1972.4 +2012-11-20,1968.15 +2012-11-21,1946.65 +2012-11-22,1953.4 +2012-11-23,1991.65 +2012-11-26,2011.15 +2012-11-27,2020.15 +2012-11-28,2014.15 +2012-11-29,2057.65 +2012-11-30,2074.4 +2012-12-03,2067.9 +2012-12-04,2048.65 +2012-12-05,2051.4 +2012-12-06,2050.15 +2012-12-07,2052.65 +2012-12-10,2106.65 +2012-12-11,2102.9 +2012-12-12,2117.15 +2012-12-13,2095.65 +2012-12-14,2111.65 +2012-12-17,2110.15 +2012-12-18,2108.9 +2012-12-19,2107.4 +2012-12-20,2089.15 +2012-12-21,2102.15 +2012-12-24,2086.9 +2012-12-27,2121.15 +2012-12-28,2068.9 +2012-12-31,2096.15 +2013-01-02,2155.65 +2013-01-03,2103.4 +2013-01-04,2053.4 +2013-01-07,2031.65 +2013-01-08,2030.4 +2013-01-09,2027.15 +2013-01-10,2050.4 +2013-01-11,2024.65 +2013-01-14,2005.15 +2013-01-15,2004.4 +2013-01-16,1990.15 +2013-01-17,2022.9 +2013-01-18,2050.15 +2013-01-21,2047.9 +2013-01-22,2068.4 +2013-01-23,2098.9 +2013-01-24,2105.9 +2013-01-25,2096.65 +2013-01-28,2093.15 +2013-01-29,2105.4 +2013-01-30,2167.4 +2013-01-31,2158.4 +2013-02-01,2189.4 +2013-02-04,2195.4 +2013-02-05,2184.4 +2013-02-06,2176.15 +2013-02-07,2171.15 +2013-02-08,2212.65 +2013-02-11,2198.15 +2013-02-12,2215.65 +2013-02-13,2200.4 +2013-02-14,2193.65 +2013-02-15,2177.9 +2013-02-18,2158.4 +2013-02-19,2159.4 +2013-02-20,2136.15 +2013-02-21,2114.9 +2013-02-22,2091.65 +2013-02-25,2093.65 +2013-02-26,2103.9 +2013-02-27,2083.15 +2013-02-28,2066.15 +2013-03-01,2018.65 +2013-03-04,1998.9 +2013-03-05,2003.9 +2013-03-06,1973.9 +2013-03-07,1985.4 +2013-03-08,1970.4 +2013-03-11,1954.9 +2013-03-12,1979.65 +2013-03-13,1974.9 +2013-03-14,1968.15 +2013-03-15,1946.15 +2013-03-18,1911.65 +2013-03-19,1917.4 +2013-03-20,1924.9 +2013-03-21,1928.9 +2013-03-22,1946.9 +2013-03-25,1937.65 +2013-03-26,1895.4 +2013-03-27,1898.65 +2013-03-28,1886.15 +2013-04-02,1838.9 +2013-04-03,1843.15 +2013-04-04,1876.4 +2013-04-05,1870.4 +2013-04-08,1877.65 +2013-04-09,1905.4 +2013-04-10,1894.15 +2013-04-11,1896.65 +2013-04-12,1857.4 +2013-04-15,1850.9 +2013-04-16,1878.65 +2013-04-17,1858.9 +2013-04-18,1870.9 +2013-04-19,1867.9 +2013-04-22,1861.4 +2013-04-23,1858.65 +2013-04-24,1899.4 +2013-04-25,1916.9 +2013-04-26,1875.9 +2013-04-29,1884.65 +2013-04-30,1846.4 +2013-05-01,1817.4 +2013-05-02,1795.15 +2013-05-03,1861.9 +2013-05-07,1847.65 +2013-05-08,1869.65 +2013-05-09,1846.65 +2013-05-10,1833.4 +2013-05-13,1835.15 +2013-05-14,1818.65 +2013-05-15,1793.65 +2013-05-16,1802.65 +2013-05-17,1810.15 +2013-05-20,1823.9 +2013-05-21,1820.65 +2013-05-22,1850.15 +2013-05-23,1825.9 +2013-05-24,1823.9 +2013-05-28,1836.65 +2013-05-29,1850.4 +2013-05-30,1882.15 +2013-05-31,1893.65 +2013-06-03,1917.15 +2013-06-04,1928.15 +2013-06-05,1927.65 +2013-06-06,1897.15 +2013-06-07,1867.4 +2013-06-10,1850.9 +2013-06-11,1813.4 +2013-06-12,1824.9 +2013-06-13,1798.4 +2013-06-14,1818.4 +2013-06-17,1816.4 +2013-06-18,1815.65 +2013-06-19,1817.9 +2013-06-20,1787.4 +2013-06-21,1800.9 +2013-06-24,1781.9 +2013-06-25,1806.4 +2013-06-26,1795.4 +2013-06-27,1808.15 +2013-06-28,1810.9 +2013-07-01,1847.65 +2013-07-02,1851.65 +2013-07-03,1818.65 +2013-07-04,1817.9 +2013-07-05,1794.65 +2013-07-08,1833.15 +2013-07-09,1821.4 +2013-07-10,1850.65 +2013-07-11,1851.65 +2013-07-12,1854.15 +2013-07-15,1841.4 +2013-07-16,1836.65 +2013-07-17,1802.4 +2013-07-18,1804.15 +2013-07-19,1811.15 +2013-07-22,1823.15 +2013-07-23,1832.9 +2013-07-24,1831.15 +2013-07-25,1822.4 +2013-07-26,1799.4 +2013-07-29,1787.65 +2013-07-30,1776.15 +2013-07-31,1782.15 +2013-08-01,1793.4 +2013-08-02,1804.15 +2013-08-05,1807.15 +2013-08-06,1794.65 +2013-08-07,1783.9 +2013-08-08,1830.9 +2013-08-09,1880.15 +2013-08-12,1878.9 +2013-08-13,1877.9 +2013-08-14,1888.15 +2013-08-15,1892.4 +2013-08-16,1939.65 +2013-08-19,1919.9 +2013-08-20,1919.15 +2013-08-21,1897.65 +2013-08-22,1904.4 +2013-08-23,1917.65 +2013-08-27,1912.9 +2013-08-28,1886.9 +2013-08-29,1863.65 +2013-08-30,1833.4 +2013-09-02,1833.9 +2013-09-03,1834.15 +2013-09-04,1798.9 +2013-09-05,1793.9 +2013-09-06,1817.9 +2013-09-09,1808.4 +2013-09-10,1796.65 +2013-09-11,1795.65 +2013-09-12,1798.9 +2013-09-13,1789.9 +2013-09-16,1786.9 +2013-09-17,1779.15 +2013-09-18,1788.65 +2013-09-19,1825.15 +2013-09-20,1790.4 +2013-09-23,1812.4 +2013-09-24,1792.15 +2013-09-25,1803.65 +2013-09-26,1814.65 +2013-09-27,1823.65 +2013-09-30,1833.4 +2013-10-01,1791.15 +2013-10-02,1802.15 +2013-10-03,1779.65 +2013-10-04,1784.15 +2013-10-07,1784.65 +2013-10-08,1793.4 +2013-10-09,1795.15 +2013-10-10,1803.4 +2013-10-11,1825.9 +2013-10-14,1835.65 +2013-10-15,1836.15 +2013-10-16,1834.9 +2013-10-17,1839.4 +2013-10-18,1842.15 +2013-10-21,1849.4 +2013-10-22,1872.4 +2013-10-23,1840.15 +2013-10-24,1842.9 +2013-10-25,1861.9 +2013-10-28,1873.65 +2013-10-29,1874.15 +2013-10-30,1875.4 +2013-10-31,1858.15 +2013-11-01,1845.4 +2013-11-04,1827.4 +2013-11-05,1824.9 +2013-11-06,1814.4 +2013-11-07,1801.4 +2013-11-08,1804.4 +2013-11-11,1793.15 +2013-11-12,1782.4 +2013-11-13,1782.65 +2013-11-14,1782.4 +2013-11-15,1795.9 +2013-11-18,1781.65 +2013-11-19,1792.9 +2013-11-20,1786.9 +2013-11-21,1787.9 +2013-11-22,1807.9 +2013-11-25,1799.4 +2013-11-26,1780.65 +2013-11-27,1766.15 +2013-11-28,1762.65 +2013-11-29,1781.4 +2013-12-02,1770.4 +2013-12-03,1767.9 +2013-12-04,1787.9 +2013-12-05,1789.9 +2013-12-06,1798.15 +2013-12-09,1811.4 +2013-12-10,1844.15 +2013-12-11,1859.9 +2013-12-12,1860.9 +2013-12-13,1872.15 +2013-12-16,1885.15 +2013-12-17,1893.4 +2013-12-18,1879.65 +2013-12-19,1878.9 +2013-12-20,1936.9 +2013-12-23,1955.65 +2013-12-24,1978.4 +2013-12-27,1992.4 +2013-12-30,1991.4 +2013-12-31,1949.9 +2014-01-02,1973.9 +2014-01-03,1923.4 +2014-01-06,1930.15 +2014-01-07,1937.4 +2014-01-08,1923.9 +2014-01-09,1904.9 +2014-01-10,1928.9 +2014-01-13,1964.4 +2014-01-14,1960.9 +2014-01-15,1975.9 +2014-01-16,1969.9 +2014-01-17,1974.9 +2014-01-20,1971.9 +2014-01-21,1986.4 +2014-01-22,1979.4 +2014-01-23,1938.15 +2014-01-24,1910.4 +2014-01-27,1900.4 +2014-01-28,1892.4 +2014-01-29,1879.9 +2014-01-30,1869.4 +2014-01-31,1857.9 +2014-02-03,1842.15 +2014-02-04,1835.9 +2014-02-05,1852.4 +2014-02-06,1883.4 +2014-02-07,1906.9 +2014-02-10,1894.15 +2014-02-11,1886.15 +2014-02-12,1906.9 +2014-02-13,1911.9 +2014-02-14,1929.4 +2014-02-17,1947.4 +2014-02-18,1956.9 +2014-02-19,1948.15 +2014-02-20,1936.65 +2014-02-21,1928.4 +2014-02-24,1930.9 +2014-02-25,1934.9 +2014-02-26,1946.4 +2014-02-27,1954.4 +2014-02-28,1967.9 +2014-03-03,1964.4 +2014-03-04,2015.65 +2014-03-05,2007.9 +2014-03-06,1999.9 +2014-03-07,1947.4 +2014-03-10,1926.9 +2014-03-11,1888.9 +2014-03-12,1871.9 +2014-03-13,1866.15 +2014-03-14,1863.9 +2014-03-17,1849.4 +2014-03-18,1864.15 +2014-03-19,1865.9 +2014-03-20,1838.9 +2014-03-21,1838.15 +2014-03-24,1829.15 +2014-03-25,1877.9 +2014-03-26,1856.15 +2014-03-27,1857.15 +2014-03-28,1858.4 +2014-03-31,1863.9 +2014-04-01,1848.15 +2014-04-02,1848.9 +2014-04-03,1863.4 +2014-04-04,1884.65 +2014-04-07,1881.65 +2014-04-08,1906.4 +2014-04-09,1900.9 +2014-04-10,1919.9 +2014-04-11,1905.15 +2014-04-14,1932.4 +2014-04-15,1923.15 +2014-04-16,1945.15 +2014-04-17,1940.9 +2014-04-22,1961.9 +2014-04-23,1939.65 +2014-04-24,1953.9 +2014-04-25,1937.4 +2014-04-28,1948.15 +2014-04-29,1936.9 +2014-04-30,1924.9 +2014-05-01,1903.4 +2014-05-02,1922.9 +2014-05-06,1933.9 +2014-05-07,1908.9 +2014-05-08,1917.15 +2014-05-09,1913.65 +2014-05-12,1956.9 +2014-05-13,1941.15 +2014-05-14,1982.9 +2014-05-15,1938.4 +2014-05-16,1944.4 +2014-05-19,1969.15 +2014-05-20,1958.9 +2014-05-21,1944.9 +2014-05-22,1956.15 +2014-05-23,1961.4 +2014-05-27,1966.9 +2014-05-28,1952.9 +2014-05-29,1944.9 +2014-05-30,1932.15 +2014-06-02,1961.4 +2014-06-03,1966.65 +2014-06-04,1956.9 +2014-06-05,1965.65 +2014-06-06,1981.9 +2014-06-09,2007.65 +2014-06-10,2007.15 +2014-06-11,1997.9 +2014-06-12,1949.9 +2014-06-13,1960.9 +2014-06-16,1975.65 +2014-06-17,1996.65 +2014-06-18,2010.9 +2014-06-19,2028.15 +2014-06-20,2052.9 +2014-06-23,2060.15 +2014-06-24,2050.65 +2014-06-25,2057.9 +2014-06-26,2066.65 +2014-06-27,2061.15 +2014-06-30,2091.65 +2014-07-01,2058.65 +2014-07-02,2123.15 +2014-07-03,2111.15 +2014-07-04,2109.15 +2014-07-07,2134.15 +2014-07-08,2153.15 +2014-07-09,2152.65 +2014-07-10,2140.4 +2014-07-11,2172.4 +2014-07-14,2175.15 +2014-07-15,2167.15 +2014-07-16,2171.9 +2014-07-17,2172.65 +2014-07-18,2166.15 +2014-07-21,2208.65 +2014-07-22,2235.15 +2014-07-23,2237.15 +2014-07-24,2261.15 +2014-07-25,2259.65 +2014-07-28,2280.65 +2014-07-29,2236.15 +2014-07-30,2254.65 +2014-07-31,2236.15 +2014-08-01,2208.65 +2014-08-04,2263.15 +2014-08-05,2253.15 +2014-08-06,2226.15 +2014-08-07,2196.15 +2014-08-08,2161.9 +2014-08-11,2169.4 +2014-08-12,2195.9 +2014-08-13,2148.15 +2014-08-14,2139.65 +2014-08-15,2136.9 +2014-08-18,2146.4 +2014-08-19,2166.65 +2014-08-20,2222.9 +2014-08-21,2228.15 +2014-08-22,2218.4 +2014-08-26,2222.65 +2014-08-27,2224.65 +2014-08-28,2208.65 +2014-08-29,2224.4 +2014-09-01,2222.4 +2014-09-02,2242.9 +2014-09-03,2230.15 +2014-09-04,2263.15 +2014-09-05,2258.4 +2014-09-08,2253.4 +2014-09-09,2165.9 +2014-09-10,2170.15 +2014-09-11,2126.4 +2014-09-12,2138.9 +2014-09-15,2110.9 +2014-09-16,2141.65 +2014-09-17,2129.15 +2014-09-18,2127.15 +2014-09-19,2136.9 +2014-09-22,2101.65 +2014-09-23,2116.4 +2014-09-24,2142.65 +2014-09-25,2127.4 +2014-09-26,2127.15 +2014-09-29,2151.15 +2014-09-30,2149.4 +2014-10-01,2129.15 +2014-10-02,2111.9 +2014-10-03,2125.65 +2014-10-06,2169.65 +2014-10-07,2180.15 +2014-10-08,2179.4 +2014-10-09,2195.9 +2014-10-10,2174.9 +2014-10-13,2196.15 +2014-10-14,2207.9 +2014-10-15,2137.4 +2014-10-16,2078.65 +2014-10-17,2107.9 +2014-10-20,2073.65 +2014-10-21,2069.65 +2014-10-22,2120.65 +2014-10-23,2118.65 +2014-10-24,2117.15 +2014-10-27,2116.15 +2014-10-28,2117.15 +2014-10-29,2159.9 +2014-10-30,2165.15 +2014-10-31,2172.65 +2014-11-03,2166.15 +2014-11-04,2113.65 +2014-11-05,2081.65 +2014-11-06,2087.65 +2014-11-07,2105.15 +2014-11-10,2103.4 +2014-11-11,2128.15 +2014-11-12,2141.65 +2014-11-13,2111.4 +2014-11-14,2118.4 +2014-11-17,2115.15 +2014-11-18,2105.15 +2014-11-19,2112.9 +2014-11-20,2111.65 +2014-11-21,2157.9 +2014-11-24,2151.4 +2014-11-25,2130.65 +2014-11-26,2132.15 +2014-11-27,2115.15 +2014-11-28,2073.4 +2014-12-01,2094.15 +2014-12-02,2069.9 +2014-12-03,2072.65 +2014-12-04,2095.65 +2014-12-05,2095.15 +2014-12-08,2074.15 +2014-12-09,2076.65 +2014-12-10,2036.15 +2014-12-11,2051.15 +2014-12-12,2046.4 +2014-12-15,2025.4 +2014-12-16,1992.4 +2014-12-17,1993.65 +2014-12-18,1980.65 +2014-12-19,2036.4 +2014-12-22,2022.65 +2014-12-23,2018.4 +2014-12-24,2009.65 +2014-12-29,1994.65 +2014-12-30,2038.65 +2014-12-31,2030.4 +2015-01-02,2057.4 +2015-01-05,2036.15 +2015-01-06,2025.65 +2015-01-07,1982.9 +2015-01-08,2010.15 +2015-01-09,2006.65 +2015-01-12,1988.4 +2015-01-13,1930.9 +2015-01-14,1884.65 +2015-01-15,1912.9 +2015-01-16,1950.65 +2015-01-19,1930.9 +2015-01-20,1952.9 +2015-01-21,1994.65 +2015-01-22,1994.9 +2015-01-23,1944.4 +2015-01-26,1985.4 +2015-01-27,1957.4 +2015-01-28,1968.65 +2015-01-29,1939.9 +2015-01-30,1975.65 +2015-02-02,1978.15 +2015-02-03,2004.65 +2015-02-04,1988.4 +2015-02-05,1993.65 +2015-02-06,2011.9 +2015-02-09,2008.4 +2015-02-10,1962.65 +2015-02-11,1965.65 +2015-02-12,1993.9 +2015-02-13,1999.65 +2015-02-16,1998.4 +2015-02-17,1949.15 +2015-02-18,1933.4 +2015-02-19,1922.4 +2015-02-20,1892.4 +2015-02-23,1891.4 +2015-02-24,1919.4 +2015-02-25,1901.65 +2015-02-26,1914.4 +2015-02-27,1908.4 +2015-03-02,1899.15 +2015-03-03,1871.15 +2015-03-04,1870.4 +2015-03-05,1860.4 +2015-03-06,1861.15 +2015-03-09,1882.4 +2015-03-10,1861.15 +2015-03-11,1836.9 +2015-03-12,1848.4 +2015-03-13,1852.15 +2015-03-16,1844.9 +2015-03-17,1856.4 +2015-03-18,1830.9 +2015-03-19,1863.65 +2015-03-20,1906.65 +2015-03-23,1930.4 +2015-03-24,1929.4 +2015-03-25,1923.4 +2015-03-26,1931.9 +2015-03-27,1923.4 +2015-03-30,1950.15 +2015-03-31,1922.9 +2015-04-01,1944.15 +2015-04-02,1971.15 +2015-04-07,1995.9 +2015-04-08,2000.4 +2015-04-09,2019.65 +2015-04-10,2050.4 +2015-04-13,2048.4 +2015-04-14,2032.9 +2015-04-15,2041.4 +2015-04-16,2070.4 +2015-04-17,2054.15 +2015-04-20,2018.4 +2015-04-21,2048.9 +2015-04-22,2079.4 +2015-04-23,2065.4 +2015-04-24,2089.4 +2015-04-27,2144.9 +2015-04-28,2142.9 +2015-04-29,2146.9 +2015-04-30,2196.9 +2015-05-01,2191.9 +2015-05-05,2252.9 +2015-05-06,2215.4 +2015-05-07,2224.4 +2015-05-08,2202.4 +2015-05-11,2149.9 +2015-05-12,2201.9 +2015-05-13,2180.9 +2015-05-14,2153.4 +2015-05-15,2133.9 +2015-05-18,2123.4 +2015-05-19,2068.4 +2015-05-20,2038.9 +2015-05-21,2029.4 +2015-05-22,2017.4 +2015-05-26,2015.65 +2015-05-27,2025.15 +2015-05-28,2068.15 +2015-05-29,2025.9 +2015-06-01,1992.15 +2015-06-02,1994.65 +2015-06-03,2008.65 +2015-06-04,1977.9 +2015-06-05,1966.15 +2015-06-08,1974.65 +2015-06-09,1996.15 +2015-06-10,1971.65 +2015-06-11,1954.15 +2015-06-12,1957.9 +2015-06-15,1939.65 +2015-06-16,1926.9 +2015-06-17,1912.9 +2015-06-18,1902.4 +2015-06-19,1880.9 +2015-06-22,1866.9 +2015-06-23,1889.15 +2015-06-24,1878.4 +2015-06-25,1870.4 +2015-06-26,1864.9 +2015-06-29,1855.15 +2015-06-30,1834.65 +2015-07-01,1880.4 +2015-07-02,1855.9 +2015-07-03,1852.65 +2015-07-06,1847.65 +2015-07-07,1763.15 +2015-07-08,1816.4 +2015-07-09,1842.9 +2015-07-10,1844.65 +2015-07-13,1886.9 +2015-07-14,1887.65 +2015-07-15,1911.65 +2015-07-16,1905.9 +2015-07-17,1899.65 +2015-07-20,1886.4 +2015-07-21,1867.9 +2015-07-22,1833.4 +2015-07-23,1814.15 +2015-07-24,1784.9 +2015-07-27,1764.9 +2015-07-28,1812.9 +2015-07-29,1798.9 +2015-07-30,1783.4 +2015-07-31,1747.65 +2015-08-03,1735.9 +2015-08-04,1748.4 +2015-08-05,1722.4 +2015-08-06,1695.9 +2015-08-07,1690.4 +2015-08-10,1710.4 +2015-08-11,1634.65 +2015-08-12,1658.65 +2015-08-13,1660.15 +2015-08-14,1658.65 +2015-08-17,1644.4 +2015-08-18,1593.4 +2015-08-19,1615.65 +2015-08-20,1647.15 +2015-08-21,1597.4 +2015-08-24,1537.4 +2015-08-25,1569.65 +2015-08-26,1521.9 +2015-08-27,1587.9 +2015-08-28,1642.9 +2015-09-01,1641.9 +2015-09-02,1649.4 +2015-09-03,1641.65 +2015-09-04,1616.65 +2015-09-07,1603.4 +2015-09-08,1644.15 +2015-09-09,1649.15 +2015-09-10,1644.9 +2015-09-11,1643.9 +2015-09-14,1581.65 +2015-09-15,1566.4 +2015-09-16,1579.65 +2015-09-17,1555.15 +2015-09-18,1517.9 +2015-09-21,1485.4 +2015-09-22,1456.65 +2015-09-23,1479.4 +2015-09-24,1505.65 +2015-09-25,1460.65 +2015-09-28,1457.15 +2015-09-29,1483.9 +2015-09-30,1516.65 +2015-10-01,1515.4 +2015-10-02,1512.65 +2015-10-05,1492.4 +2015-10-06,1482.4 +2015-10-07,1518.4 +2015-10-08,1490.9 +2015-10-09,1662.9 +2015-10-12,1668.65 +2015-10-13,1644.65 +2015-10-14,1640.15 +2015-10-15,1649.65 +2015-10-16,1623.65 +2015-10-19,1615.65 +2015-10-20,1587.65 +2015-10-21,1548.9 +2015-10-22,1571.65 +2015-10-23,1576.65 +2015-10-26,1560.9 +2015-10-27,1560.4 +2015-10-28,1559.15 +2015-10-29,1525.15 +2015-10-30,1529.4 +2015-11-02,1501.9 +2015-11-03,1511.9 +2015-11-04,1500.15 +2015-11-05,1481.65 +2015-11-06,1477.9 +2015-11-09,1461.15 +2015-11-10,1424.15 +2015-11-11,1441.15 +2015-11-12,1432.9 +2015-11-13,1439.4 +2015-11-16,1403.15 +2015-11-17,1363.65 +2015-11-18,1333.15 +2015-11-19,1349.15 +2015-11-20,1383.65 +2015-11-23,1363.65 +2015-11-24,1398.65 +2015-11-25,1395.65 +2015-11-26,1421.65 +2015-11-27,1365.4 +2015-11-30,1378.4 +2015-12-01,1389.65 +2015-12-02,1363.65 +2015-12-03,1335.65 +2015-12-04,1365.15 +2015-12-07,1344.15 +2015-12-08,1344.4 +2015-12-09,1345.65 +2015-12-10,1344.4 +2015-12-11,1364.4 +2015-12-14,1363.65 +2015-12-15,1315.4 +2015-12-16,1332.15 +2015-12-17,1307.4 +2015-12-18,1328.9 +2015-12-21,1345.4 +2015-12-22,1329.65 +2015-12-23,1367.9 +2015-12-24,1362.15 +2015-12-29,1416.15 +2015-12-30,1446.15 +2015-12-31,1421.65 +2016-01-04,1378.65 +2016-01-05,1383.4 +2016-01-06,1356.4 +2016-01-07,1315.9 +2016-01-08,1319.15 +2016-01-11,1290.9 +2016-01-12,1277.15 +2016-01-13,1305.15 +2016-01-14,1321.15 +2016-01-15,1285.65 +2016-01-18,1305.15 +2016-01-19,1316.4 +2016-01-20,1292.65 +2016-01-21,1316.9 +2016-01-22,1320.65 +2016-01-25,1325.65 +2016-01-26,1401.65 +2016-01-27,1427.65 +2016-01-28,1388.4 +2016-01-29,1434.65 +2016-02-01,1459.65 +2016-02-02,1485.9 +2016-02-03,1507.4 +2016-02-04,1526.65 +2016-02-05,1487.65 +2016-02-08,1533.15 +2016-02-09,1494.65 +2016-02-10,1518.65 +2016-02-11,1516.65 +2016-02-12,1515.65 +2016-02-15,1494.9 +2016-02-16,1469.15 +2016-02-17,1454.15 +2016-02-18,1506.65 +2016-02-19,1554.15 +2016-02-22,1591.65 +2016-02-23,1547.65 +2016-02-24,1563.9 +2016-02-25,1539.15 +2016-02-26,1566.9 +2016-02-29,1572.4 +2016-03-01,1592.9 +2016-03-02,1622.9 +2016-03-03,1650.9 +2016-03-04,1665.4 +2016-03-07,1618.4 +2016-03-08,1567.4 +2016-03-09,1604.4 +2016-03-10,1573.15 +2016-03-11,1609.9 +2016-03-14,1590.15 +2016-03-15,1547.4 +2016-03-16,1554.9 +2016-03-17,1644.4 +2016-03-18,1650.4 +2016-03-21,1682.15 +2016-03-22,1679.15 +2016-03-23,1642.65 +2016-03-24,1598.9 +2016-03-29,1585.4 +2016-03-30,1601.15 +2016-03-31,1621.15 +2016-04-01,1676.9 +2016-04-04,1658.65 +2016-04-05,1616.4 +2016-04-06,1611.9 +2016-04-07,1557.4 +2016-04-08,1560.9 +2016-04-11,1562.9 +2016-04-12,1635.9 +2016-04-13,1690.4 +2016-04-14,1669.65 +2016-04-15,1675.65 +2016-04-18,1697.15 +2016-04-19,1740.15 +2016-04-20,1742.65 +2016-04-21,1719.9 +2016-04-22,1713.4 +2016-04-25,1683.4 +2016-04-26,1699.9 +2016-04-27,1689.15 +2016-04-28,1715.65 +2016-04-29,1741.4 +2016-05-03,1699.9 +2016-05-04,1689.65 +2016-05-05,1662.65 +2016-05-06,1689.4 +2016-05-09,1636.4 +2016-05-10,1649.4 +2016-05-11,1704.65 +2016-05-12,1671.4 +2016-05-13,1689.65 +2016-05-16,1699.9 +2016-05-17,1703.15 +2016-05-18,1687.9 +2016-05-19,1659.65 +2016-05-20,1666.9 +2016-05-23,1641.15 +2016-05-24,1628.9 +2016-05-25,1633.9 +2016-05-26,1677.15 +2016-05-27,1700.4 +2016-05-31,1723.65 +2016-06-01,1771.9 +2016-06-02,1782.65 +2016-06-03,1792.15 +2016-06-06,1825.9 +2016-06-07,1800.9 +2016-06-08,1861.65 +2016-06-09,1868.15 +2016-06-10,1884.65 +2016-06-13,1874.9 +2016-06-14,1816.4 +2016-06-15,1834.15 +2016-06-16,1786.65 +2016-06-17,1778.15 +2016-06-20,1807.15 +2016-06-21,1823.65 +2016-06-22,1845.4 +2016-06-23,1838.65 +2016-06-24,1818.15 +2016-06-27,1795.4 +2016-06-28,1875.15 +2016-06-29,1888.65 +2016-06-30,1904.9 +2016-07-01,1954.65 +2016-07-04,1916.4 +2016-07-05,1909.15 +2016-07-06,1903.9 +2016-07-07,1895.65 +2016-07-08,1940.4 +2016-07-11,1937.9 +2016-07-12,1991.9 +2016-07-13,1975.9 +2016-07-14,1986.4 +2016-07-15,2001.4 +2016-07-18,2015.15 +2016-07-19,2038.9 +2016-07-20,2042.15 +2016-07-21,2050.4 +2016-07-22,2042.15 +2016-07-25,2045.4 +2016-07-26,2025.9 +2016-07-27,1970.9 +2016-07-28,2001.4 +2016-07-29,2040.4 +2016-08-01,2063.9 +2016-08-02,2071.9 +2016-08-03,2069.15 +2016-08-04,2051.15 +2016-08-05,2061.65 +2016-08-08,2072.4 +2016-08-09,2068.65 +2016-08-10,2080.15 +2016-08-11,2069.65 +2016-08-12,2031.9 +2016-08-15,2058.65 +2016-08-16,2049.9 +2016-08-17,2066.9 +2016-08-18,2089.65 +2016-08-19,2080.15 +2016-08-22,2074.65 +2016-08-23,2097.15 +2016-08-24,2070.9 +2016-08-25,2092.65 +2016-08-26,2110.9 +2016-08-30,2107.15 +2016-08-31,2105.9 +2016-09-01,2133.15 +2016-09-02,2159.65 +2016-09-05,2155.65 +2016-09-06,2114.15 +2016-09-07,2115.9 +2016-09-08,2106.9 +2016-09-09,2084.4 +2016-09-12,2054.15 +2016-09-13,2025.65 +2016-09-14,2065.4 +2016-09-15,2021.15 +2016-09-16,2004.65 +2016-09-19,2040.4 +2016-09-20,2089.4 +2016-09-21,2062.15 +2016-09-22,2084.9 +2016-09-23,2066.65 +2016-09-26,2079.15 +2016-09-27,2112.4 +2016-09-28,2124.65 +2016-09-29,2147.9 +2016-09-30,2168.4 +2016-10-03,2197.15 +2016-10-04,2171.4 +2016-10-05,2132.65 +2016-10-06,2112.4 +2016-10-07,2113.65 +2016-10-10,2115.65 +2016-10-11,2036.65 +2016-10-12,2050.4 +2016-10-13,2026.15 +2016-10-14,2043.9 +2016-10-17,2059.15 +2016-10-18,2070.15 +2016-10-19,2094.15 +2016-10-20,2072.15 +2016-10-21,2046.9 +2016-10-24,2099.4 +2016-10-25,2154.65 +2016-10-26,2126.15 +2016-10-27,2151.15 +2016-10-28,2184.9 +2016-10-31,2247.15 +2016-11-01,2252.15 +2016-11-02,2211.65 +2016-11-03,2273.15 +2016-11-04,2233.15 +2016-11-07,2253.15 +2016-11-08,2262.9 +2016-11-09,2273.65 +2016-11-10,2308.4 +2016-11-11,2255.15 +2016-11-14,2389.65 +2016-11-15,2395.15 +2016-11-16,2305.65 +2016-11-17,2314.9 +2016-11-18,2321.65 +2016-11-21,2362.15 +2016-11-22,2383.4 +2016-11-23,2451.9 +2016-11-24,2505.4 +2016-11-25,2601.15 +2016-11-28,2682.15 +2016-11-29,2480.65 +2016-11-30,2482.65 +2016-12-01,2507.4 +2016-12-02,2446.15 +2016-12-05,2543.15 +2016-12-06,2576.9 +2016-12-07,2516.4 +2016-12-08,2465.65 +2016-12-09,2487.9 +2016-12-12,2508.15 +2016-12-13,2480.9 +2016-12-14,2585.9 +2016-12-15,2594.15 +2016-12-16,2506.15 +2016-12-19,2382.4 +2016-12-20,2412.65 +2016-12-21,2395.65 +2016-12-22,2406.4 +2016-12-23,2354.15 +2016-12-28,2357.4 +2016-12-29,2296.4 +2016-12-30,2348.9 +2017-01-03,2293.4 +2017-01-04,2393.15 +2017-01-05,2390.4 +2017-01-06,2391.4 +2017-01-09,2438.9 +2017-01-10,2492.15 +2017-01-11,2471.65 +2017-01-12,2498.65 +2017-01-13,2562.4 +2017-01-16,2519.9 +2017-01-17,2487.15 +2017-01-18,2547.15 +2017-01-19,2540.65 +2017-01-20,2539.65 +2017-01-23,2561.9 +2017-01-24,2598.65 +2017-01-25,2573.15 +2017-01-26,2534.65 +2017-01-27,2520.4 +2017-01-30,2548.15 +2017-01-31,2630.9 +2017-02-01,2651.4 +2017-02-02,2622.15 +2017-02-03,2566.9 +2017-02-06,2563.4 +2017-02-07,2564.65 +2017-02-08,2618.65 +2017-02-09,2600.4 +2017-02-10,2695.65 +2017-02-13,2687.15 +2017-02-14,2672.9 +2017-02-15,2639.15 +2017-02-16,2626.4 +2017-02-17,2577.4 +2017-02-20,2657.15 +2017-02-21,2646.4 +2017-02-22,2635.15 +2017-02-23,2560.15 +2017-02-24,2599.15 +2017-02-27,2575.4 +2017-02-28,2595.15 +2017-03-01,2631.15 +2017-03-02,2550.4 +2017-03-03,2543.65 +2017-03-06,2507.65 +2017-03-07,2462.9 +2017-03-08,2477.65 +2017-03-09,2448.9 +2017-03-10,2471.4 +2017-03-13,2509.65 +2017-03-14,2515.4 +2017-03-15,2574.4 +2017-03-16,2595.15 +2017-03-17,2648.4 +2017-03-20,2628.15 +2017-03-21,2593.4 +2017-03-22,2620.4 +2017-03-23,2578.9 +2017-03-24,2596.15 +2017-03-27,2525.4 +2017-03-28,2588.4 +2017-03-29,2623.15 +2017-03-30,2634.4 +2017-03-31,2533.9 +2017-04-03,2469.9 +2017-04-04,2496.65 +2017-04-05,2538.65 +2017-04-06,2486.65 +2017-04-07,2449.15 +2017-04-10,2376.4 +2017-04-11,2328.15 +2017-04-12,2360.4 +2017-04-13,2384.15 +2017-04-18,2283.4 +2017-04-19,2306.15 +2017-04-20,2392.9 +2017-04-21,2343.15 +2017-04-24,2361.9 +2017-04-25,2363.4 +2017-04-26,2384.65 +2017-04-27,2356.65 +2017-04-28,2383.15 +2017-05-02,2414.9 +2017-05-03,2333.9 +2017-05-04,2327.9 +2017-05-05,2341.4 +2017-05-08,2348.4 +2017-05-09,2370.65 +2017-05-10,2357.65 +2017-05-11,2348.9 +2017-05-12,2311.9 +2017-05-15,2328.4 +2017-05-16,2303.15 +2017-05-17,2319.15 +2017-05-18,2291.15 +2017-05-19,2376.65 +2017-05-22,2391.9 +2017-05-23,2417.9 +2017-05-24,2394.4 +2017-05-25,2391.4 +2017-05-26,2397.4 +2017-05-30,2381.4 +2017-05-31,2355.4 +2017-06-01,2324.9 +2017-06-02,2283.4 +2017-06-05,2238.15 +2017-06-06,2211.65 +2017-06-07,2198.65 +2017-06-08,2218.15 +2017-06-09,2284.65 +2017-06-12,2246.65 +2017-06-13,2223.9 +2017-06-14,2245.15 +2017-06-15,2256.4 +2017-06-16,2278.9 +2017-06-19,2309.4 +2017-06-20,2309.4 +2017-06-21,2396.15 +2017-06-22,2458.15 +2017-06-23,2463.9 +2017-06-26,2476.9 +2017-06-27,2506.15 +2017-06-28,2492.4 +2017-06-29,2513.65 +2017-06-30,2513.9 +2017-07-03,2562.9 +2017-07-04,2551.4 +2017-07-05,2538.9 +2017-07-06,2541.9 +2017-07-07,2548.9 +2017-07-10,2535.65 +2017-07-11,2575.9 +2017-07-12,2586.9 +2017-07-13,2555.9 +2017-07-14,2538.4 +2017-07-17,2566.4 +2017-07-18,2543.9 +2017-07-19,2497.65 +2017-07-20,2477.9 +2017-07-21,2505.65 +2017-07-24,2539.15 +2017-07-25,2587.4 +2017-07-26,2558.9 +2017-07-27,2551.4 +2017-07-28,2525.65 +2017-07-31,2543.65 +2017-08-01,2527.65 +2017-08-02,2548.4 +2017-08-03,2538.9 +2017-08-04,2559.4 +2017-08-07,2605.65 +2017-08-08,2673.9 +2017-08-09,2679.65 +2017-08-10,2685.15 +2017-08-11,2643.65 +2017-08-14,2663.9 +2017-08-15,2706.9 +2017-08-16,2868.4 +2017-08-17,2811.4 +2017-08-18,2873.9 +2017-08-21,2874.9 +2017-08-22,2866.9 +2017-08-23,2844.9 +2017-08-24,2866.65 +2017-08-25,2810.65 +2017-08-29,2856.9 +2017-08-30,2841.4 +2017-08-31,2892.4 +2017-09-01,2931.4 +2017-09-04,2950.9 +2017-09-05,2885.9 +2017-09-06,2840.4 +2017-09-07,2874.65 +2017-09-08,2776.15 +2017-09-11,2827.9 +2017-09-12,2804.9 +2017-09-13,2767.9 +2017-09-14,2751.4 +2017-09-15,2775.9 +2017-09-18,2844.4 +2017-09-19,2853.15 +2017-09-20,2879.15 +2017-09-21,2849.15 +2017-09-22,2783.4 +2017-09-25,2851.9 +2017-09-26,2866.4 +2017-09-27,2857.4 +2017-09-28,2900.4 +2017-09-29,2915.65 +2017-10-02,2987.4 +2017-10-03,3015.9 +2017-10-04,3054.9 +2017-10-05,3042.9 +2017-10-06,2987.9 +2017-10-09,2988.4 +2017-10-10,3037.4 +2017-10-11,2977.4 +2017-10-12,3010.4 +2017-10-13,2991.4 +2017-10-16,2945.4 +2017-10-17,2838.15 +2017-10-18,2883.9 +2017-10-19,2875.9 +2017-10-20,2860.9 +2017-10-23,2891.4 +2017-10-24,2943.9 +2017-10-25,2965.4 +2017-10-26,2994.4 +2017-10-27,2943.4 +2017-10-30,2982.4 +2017-10-31,3038.4 +2017-11-01,3048.9 +2017-11-02,3029.4 +2017-11-03,2987.4 +2017-11-06,2998.4 +2017-11-07,2932.9 +2017-11-08,2960.4 +2017-11-09,2943.4 +2017-11-10,2987.65 +2017-11-13,2980.4 +2017-11-14,2917.9 +2017-11-15,2919.9 +2017-11-16,2911.9 +2017-11-17,2947.9 +2017-11-20,2930.4 +2017-11-21,2956.4 +2017-11-22,2995.15 +2017-11-23,3005.9 +2017-11-24,3002.15 +2017-11-27,2953.4 +2017-11-28,2922.9 +2017-11-29,2921.65 +2017-11-30,2919.65 +2017-12-01,3011.4 +2017-12-04,2938.9 +2017-12-05,2873.4 +2017-12-06,2846.15 +2017-12-07,2850.65 +2017-12-08,2843.4 +2017-12-11,2885.65 +2017-12-12,2917.9 +2017-12-13,2913.9 +2017-12-14,2948.4 +2017-12-15,2965.9 +2017-12-18,2956.4 +2017-12-19,2962.15 +2017-12-20,2978.9 +2017-12-21,3002.9 +2017-12-22,3029.9 +2017-12-27,3039.4 +2017-12-28,3073.9 +2017-12-29,3089.4 +2018-01-02,3122.4 +2018-01-03,3097.9 +2018-01-04,3133.9 +2018-01-05,3126.4 +2018-01-08,3156.4 +2018-01-09,3102.4 +2018-01-10,3103.9 +2018-01-11,3154.4 +2018-01-12,3153.9 +2018-01-15,3193.4 +2018-01-16,3174.15 +2018-01-17,3137.4 +2018-01-18,3146.4 +2018-01-19,3186.4 +2018-01-22,3185.4 +2018-01-23,3182.65 +2018-01-24,3210.9 +2018-01-25,3236.9 +2018-01-26,3250.9 +2018-01-29,3324.9 +2018-01-30,3269.15 +2018-01-31,3314.65 +2018-02-01,3330.15 +2018-02-02,3274.65 +2018-02-05,3320.65 +2018-02-06,3229.9 +2018-02-07,3152.4 +2018-02-08,3194.4 +2018-02-09,3158.15 +2018-02-12,3155.4 +2018-02-13,3242.65 +2018-02-14,3340.15 +2018-02-15,3343.4 +2018-02-16,3348.65 +2018-02-19,3329.4 +2018-02-20,3324.65 +2018-02-21,3317.65 +2018-02-22,3310.9 +2018-02-23,3281.65 +2018-02-26,3310.9 +2018-02-27,3265.15 +2018-02-28,3225.65 +2018-03-01,3181.15 +2018-03-02,3128.65 +2018-03-05,3069.15 +2018-03-06,3075.15 +2018-03-07,3032.15 +2018-03-08,3001.65 +2018-03-09,3048.4 +2018-03-12,3009.9 +2018-03-13,3066.15 +2018-03-14,2996.65 +2018-03-15,3005.9 +2018-03-16,3032.15 +2018-03-19,3034.15 +2018-03-20,2977.15 +2018-03-21,3023.9 +2018-03-22,2977.65 +2018-03-23,2991.65 +2018-03-26,3036.9 +2018-03-27,3053.65 +2018-03-28,3062.15 +2018-03-29,3050.65 +2018-04-03,3057.15 +2018-04-04,3034.15 +2018-04-05,3013.15 +2018-04-06,3008.15 +2018-04-09,2988.15 +2018-04-10,3019.15 +2018-04-11,3014.4 +2018-04-12,2869.65 +2018-04-13,2892.65 +2018-04-16,2912.15 +2018-04-17,2928.9 +2018-04-18,3041.15 +2018-04-19,3002.15 +2018-04-20,3011.15 +2018-04-23,3004.15 +2018-04-24,2985.15 +2018-04-25,2909.65 +2018-04-26,2911.15 +2018-04-27,2899.15 +2018-04-30,2902.65 +2018-05-01,2825.15 +2018-05-02,2819.65 +2018-05-03,2777.4 +2018-05-04,2827.15 +2018-05-08,2831.9 +2018-05-09,2848.65 +2018-05-10,2859.65 +2018-05-11,2855.15 +2018-05-14,2825.65 +2018-05-15,2833.4 +2018-05-16,2849.65 +2018-05-17,2873.9 +2018-05-18,2876.15 +2018-05-21,2879.65 +2018-05-22,2830.15 +2018-05-23,2802.65 +2018-05-24,2808.65 +2018-05-25,2825.15 +2018-05-29,2863.15 +2018-05-30,2902.15 +2018-05-31,2871.65 +2018-06-01,2872.65 +2018-06-04,2900.65 +2018-06-05,2974.65 +2018-06-06,2968.15 +2018-06-07,2959.65 +2018-06-08,2978.65 +2018-06-11,2979.65 +2018-06-12,2976.4 +2018-06-13,2994.15 +2018-06-14,2964.15 +2018-06-15,2856.4 +2018-06-18,2842.65 +2018-06-19,2776.65 +2018-06-20,2773.65 +2018-06-21,2696.15 +2018-06-22,2696.15 +2018-06-25,2639.15 +2018-06-26,2619.4 +2018-06-27,2656.65 +2018-06-28,2679.65 +2018-06-29,2637.15 +2018-07-02,2602.65 +2018-07-03,2569.65 +2018-07-04,2480.65 +2018-07-05,2481.15 +2018-07-06,2514.65 +2018-07-09,2482.65 +2018-07-10,2406.65 +2018-07-11,2339.65 +2018-07-12,2358.65 +2018-07-13,2358.65 +2018-07-16,2256.65 +2018-07-17,2296.15 +2018-07-18,2387.15 +2018-07-19,2331.15 +2018-07-20,2362.15 +2018-07-23,2340.15 +2018-07-24,2402.15 +2018-07-25,2372.15 +2018-07-26,2369.65 +2018-07-27,2382.15 +2018-07-30,2342.9 +2018-07-31,2411.65 +2018-08-01,2342.15 +2018-08-02,2351.65 +2018-08-03,2420.65 +2018-08-06,2358.9 +2018-08-07,2393.65 +2018-08-08,2404.65 +2018-08-09,2405.15 +2018-08-10,2337.15 +2018-08-13,2272.65 +2018-08-14,2241.15 +2018-08-15,2086.15 +2018-08-16,2179.4 +2018-08-17,2178.15 +2018-08-20,2167.15 +2018-08-21,2216.15 +2018-08-22,2260.4 +2018-08-23,2262.15 +2018-08-24,2328.15 +2018-08-28,2332.65 +2018-08-29,2303.9 +2018-08-30,2259.15 +2018-08-31,2247.15 +2018-09-03,2253.4 +2018-09-04,2207.65 +2018-09-05,2211.15 +2018-09-06,2231.15 +2018-09-07,2209.15 +2018-09-10,2170.15 +2018-09-11,2100.65 +2018-09-12,2159.65 +2018-09-13,2148.65 +2018-09-14,2122.65 +2018-09-17,2108.65 +2018-09-18,2137.65 +2018-09-19,2224.15 +2018-09-20,2250.15 +2018-09-21,2296.4 +2018-09-24,2361.15 +2018-09-25,2306.65 +2018-09-26,2344.4 +2018-09-27,2313.65 +2018-09-28,2434.65 +2018-10-01,2476.65 +2018-10-02,2483.65 +2018-10-03,2471.65 +2018-10-04,2475.15 +2018-10-05,2458.65 +2018-10-08,2445.65 +2018-10-09,2509.65 +2018-10-10,2455.15 +2018-10-11,2433.65 +2018-10-12,2471.65 +2018-10-15,2423.15 +2018-10-16,2432.15 +2018-10-17,2502.15 +2018-10-18,2519.15 +2018-10-19,2460.15 +2018-10-22,2496.65 +2018-10-23,2502.15 +2018-10-24,2494.65 +2018-10-25,2469.65 +2018-10-26,2485.65 +2018-10-29,2458.15 +2018-10-30,2379.15 +2018-10-31,2325.4 +2018-11-01,2372.9 +2018-11-02,2384.15 +2018-11-05,2351.65 +2018-11-06,2334.15 +2018-11-07,2288.15 +2018-11-08,2358.65 +2018-11-09,2360.15 +2018-11-12,2332.15 +2018-11-13,2324.15 +2018-11-14,2338.15 +2018-11-15,2413.65 +2018-11-16,2446.15 +2018-11-19,2440.15 +2018-11-20,2392.15 +2018-11-21,2412.65 +2018-11-22,2428.65 +2018-11-23,2369.15 +2018-11-26,2335.15 +2018-11-27,2283.65 +2018-11-28,2303.65 +2018-11-29,2316.15 +2018-11-30,2393.15 +2018-12-03,2435.15 +2018-12-04,2439.15 +2018-12-05,2469.65 +2018-12-06,2445.15 +2018-12-07,2437.65 +2018-12-10,2424.65 +2018-12-11,2438.15 +2018-12-12,2416.65 +2018-12-13,2412.15 +2018-12-14,2387.65 +2018-12-17,2386.15 +2018-12-18,2368.15 +2018-12-19,2390.65 +2018-12-20,2388.15 +2018-12-21,2353.65 +2018-12-24,2327.15 +2018-12-27,2348.15 +2018-12-28,2293.15 +2018-12-31,2318.65 +2019-01-02,2262.15 +2019-01-03,2232.15 +2019-01-04,2291.15 +2019-01-07,2354.15 +2019-01-08,2340.15 +2019-01-09,2346.15 +2019-01-10,2315.65 +2019-01-11,2346.15 +2019-01-14,2339.15 +2019-01-15,2311.65 +2019-01-16,2352.65 +2019-01-17,2403.65 +2019-01-18,2439.15 +2019-01-21,2447.65 +2019-01-22,2438.65 +2019-01-23,2482.15 +2019-01-24,2503.65 +2019-01-25,2538.65 +2019-01-28,2546.65 +2019-01-29,2519.15 +2019-01-30,2550.65 +2019-01-31,2585.15 +2019-02-01,2643.15 +2019-02-04,2665.65 +2019-02-05,2603.65 +2019-02-06,2567.15 +2019-02-07,2590.15 +2019-02-08,2563.15 +2019-02-11,2504.15 +2019-02-12,2466.15 +2019-02-13,2456.15 +2019-02-14,2452.65 +2019-02-15,2517.15 +2019-02-18,2508.65 +2019-02-19,2530.65 +2019-02-20,2571.65 +2019-02-21,2555.15 +2019-02-22,2597.15 +2019-02-25,2593.15 +2019-02-26,2614.15 +2019-02-27,2619.65 +2019-02-28,2655.65 +2019-03-01,2663.65 +2019-03-04,2626.15 +2019-03-05,2656.15 +2019-03-06,2663.15 +2019-03-07,2608.15 +2019-03-08,2584.15 +2019-03-11,2612.65 +2019-03-12,2713.65 +2019-03-13,2724.15 +2019-03-14,2706.15 +2019-03-15,2666.15 +2019-03-18,2660.65 +2019-03-19,2699.65 +2019-03-20,2748.65 +2019-03-21,2723.15 +2019-03-22,2701.15 +2019-03-25,2722.65 +2019-03-26,2765.15 +2019-03-27,2778.15 +2019-03-28,2758.65 +2019-03-29,2819.9 +2019-04-01,2827.65 +2019-04-02,2755.15 +2019-04-03,2827.15 +2019-04-04,2793.15 +2019-04-05,2819.15 +2019-04-08,2801.15 +2019-04-09,2756.15 +2019-04-10,2769.65 +2019-04-11,2764.15 +2019-04-12,2829.15 +2019-04-15,2799.15 +2019-04-16,2708.15 +2019-04-17,2720.65 +2019-04-18,2671.15 +2019-04-23,2653.15 +2019-04-24,2651.65 +2019-04-25,2653.15 +2019-04-26,2685.65 +2019-04-29,2712.65 +2019-04-30,2754.15 +2019-05-01,2693.15 +2019-05-02,2653.15 +2019-05-03,2691.65 +2019-05-07,2614.15 +2019-05-08,2569.65 +2019-05-09,2527.65 +2019-05-10,2548.65 +2019-05-13,2489.15 +2019-05-14,2516.4 +2019-05-15,2551.65 +2019-05-16,2569.15 +2019-05-17,2532.65 +2019-05-20,2510.4 +2019-05-21,2514.65 +2019-05-22,2481.15 +2019-05-23,2467.15 +2019-05-24,2513.15 +2019-05-28,2523.15 +2019-05-29,2498.15 +2019-05-30,2518.15 +2019-05-31,2482.15 +2019-06-03,2426.15 +2019-06-04,2433.65 +2019-06-05,2417.15 +2019-06-06,2460.15 +2019-06-07,2439.15 +2019-06-10,2434.15 +2019-06-11,2466.65 +2019-06-12,2471.65 +2019-06-13,2441.15 +2019-06-14,2416.15 +2019-06-17,2435.15 +2019-06-18,2477.15 +2019-06-19,2446.15 +2019-06-20,2432.65 +2019-06-21,2401.65 +2019-06-24,2465.15 +2019-06-25,2520.65 +2019-06-26,2478.15 +2019-06-27,2440.15 +2019-06-28,2457.15 +2019-07-01,2423.15 +2019-07-02,2439.65 +2019-07-03,2407.65 +2019-07-04,2383.15 +2019-07-05,2365.15 +2019-07-08,2335.15 +2019-07-09,2320.65 +2019-07-10,2358.65 +2019-07-11,2387.15 +2019-07-12,2397.65 +2019-07-15,2405.65 +2019-07-16,2444.65 +2019-07-17,2438.15 +2019-07-18,2423.65 +2019-07-19,2383.15 +2019-07-22,2372.15 +2019-07-23,2395.65 +2019-07-24,2418.15 +2019-07-25,2398.65 +2019-07-26,2396.65 +2019-07-29,2430.15 +2019-07-30,2420.65 +2019-07-31,2406.15 +2019-08-01,2364.65 +2019-08-02,2310.65 +2019-08-05,2272.65 +2019-08-06,2271.15 +2019-08-07,2221.65 +2019-08-08,2264.4 +2019-08-09,2194.4 +2019-08-12,2238.4 +2019-08-13,2279.9 +2019-08-14,2216.65 +2019-08-15,2224.4 +2019-08-16,2221.15 +2019-08-19,2221.65 +2019-08-20,2186.15 +2019-08-21,2254.65 +2019-08-22,2210.15 +2019-08-23,2218.65 +2019-08-27,2240.4 +2019-08-28,2223.15 +2019-08-29,2234.15 +2019-08-30,2170.65 +2019-09-02,2209.65 +2019-09-03,2170.15 +2019-09-04,2276.65 +2019-09-05,2309.15 +2019-09-06,2293.4 +2019-09-09,2274.65 +2019-09-10,2303.65 +2019-09-11,2327.15 +2019-09-12,2312.15 +2019-09-13,2350.15 +2019-09-16,2329.4 +2019-09-17,2314.15 +2019-09-18,2284.9 +2019-09-19,2278.15 +2019-09-20,2272.65 +2019-09-23,2301.15 +2019-09-24,2252.9 +2019-09-25,2261.15 +2019-09-26,2277.65 +2019-09-27,2287.65 +2019-09-30,2373.65 +2019-10-01,2285.65 +2019-10-02,2298.65 +2019-10-03,2274.65 +2019-10-04,2279.65 +2019-10-07,2265.15 +2019-10-08,2273.65 +2019-10-09,2270.15 +2019-10-10,2369.4 +2019-10-11,2401.65 +2019-10-14,2403.15 +2019-10-15,2420.9 +2019-10-16,2423.65 +2019-10-17,2430.15 +2019-10-18,2448.65 +2019-10-21,2465.65 +2019-10-22,2461.65 +2019-10-23,2465.15 +2019-10-24,2489.15 +2019-10-25,2511.15 +2019-10-28,2545.65 +2019-10-29,2543.15 +2019-10-30,2527.15 +2019-10-31,2481.15 +2019-11-01,2525.65 +2019-11-04,2548.65 +2019-11-05,2503.65 +2019-11-06,2476.4 +2019-11-07,2488.65 +2019-11-08,2482.15 +2019-11-11,2496.65 +2019-11-12,2472.15 +2019-11-13,2420.65 +2019-11-14,2393.65 +2019-11-15,2376.15 +2019-11-18,2339.15 +2019-11-19,2341.15 +2019-11-20,2312.65 +2019-11-21,2293.9 +2019-11-22,2306.4 +2019-11-25,2282.15 +2019-11-26,2298.9 +2019-11-27,2296.65 +2019-11-28,2275.65 +2019-11-29,2272.65 +2019-12-02,2240.9 +2019-12-03,2198.9 +2019-12-04,2243.9 +2019-12-05,2231.4 +2019-12-06,2234.9 +2019-12-09,2235.9 +2019-12-10,2223.4 +2019-12-11,2219.65 +2019-12-12,2261.15 +2019-12-13,2251.4 +2019-12-16,2291.9 +2019-12-17,2282.9 +2019-12-18,2301.9 +2019-12-19,2328.4 +2019-12-20,2342.9 +2019-12-23,2292.4 +2019-12-24,2275.4 +2019-12-27,2307.15 +2019-12-30,2307.15 +2019-12-31,2273.65 +2020-01-02,2313.15 +2020-01-03,2309.4 +2020-01-06,2326.4 +2020-01-07,2349.9 +2020-01-08,2408.4 +2020-01-09,2379.4 +2020-01-10,2380.65 +2020-01-13,2380.4 +2020-01-14,2376.4 +2020-01-15,2389.15 +2020-01-16,2429.15 +2020-01-17,2437.15 +2020-01-20,2452.15 +2020-01-21,2464.15 +2020-01-22,2400.4 +2020-01-23,2348.4 +2020-01-24,2344.9 +2020-01-27,2244.4 +2020-01-28,2234.65 +2020-01-29,2215.65 +2020-01-30,2193.65 +2020-01-31,2205.4 +2020-02-03,2151.4 +2020-02-04,2171.9 +2020-02-05,2218.9 +2020-02-06,2212.9 +2020-02-07,2148.9 +2020-02-10,2136.4 +2020-02-11,2150.15 +2020-02-12,2149.4 +2020-02-13,2174.9 +2020-02-14,2148.9 +2020-02-17,2171.9 +2020-02-18,2144.9 +2020-02-19,2127.4 +2020-02-20,2112.65 +2020-02-21,2112.4 +2020-02-24,2042.65 +2020-02-25,2026.65 +2020-02-26,2043.4 +2020-02-27,2010.4 +2020-02-28,2021.9 +2020-03-02,2021.65 +2020-03-03,1970.65 +2020-03-04,1977.65 +2020-03-05,2006.9 +2020-03-06,1979.9 +2020-03-09,1974.9 +2020-03-10,1972.4 +2020-03-11,1984.4 +2020-03-12,1934.4 +2020-03-13,1981.9 +2020-03-16,1938.9 +2020-03-17,1866.4 +2020-03-18,1841.15 +2020-03-19,1844.9 +2020-03-20,1848.4 +2020-03-23,1817.15 +2020-03-24,1812.9 +2020-03-25,1834.4 +2020-03-26,1857.9 +2020-03-27,1875.9 +2020-03-30,1869.65 +2020-03-31,1901.9 +2020-04-01,1866.4 +2020-04-02,1883.4 +2020-04-03,1878.15 +2020-04-06,1900.15 +2020-04-07,1919.15 +2020-04-08,1917.15 +2020-04-09,1895.15 +2020-04-14,1917.15 +2020-04-15,1926.9 +2020-04-16,1934.4 +2020-04-17,1954.9 +2020-04-20,1942.65 +2020-04-21,1906.15 +2020-04-22,1889.65 +2020-04-23,1866.65 +2020-04-24,1877.4 +2020-04-27,1898.4 +2020-04-28,1925.9 +2020-04-29,1940.9 +2020-04-30,1933.9 +2020-05-01,1906.65 +2020-05-04,1891.9 +2020-05-05,1909.65 +2020-05-06,1968.15 +2020-05-07,1996.65 +2020-05-11,2021.65 +2020-05-12,1997.9 +2020-05-13,1967.65 +2020-05-14,1949.4 +2020-05-15,1954.65 +2020-05-18,2018.4 +2020-05-19,2027.65 +2020-05-20,2032.65 +2020-05-21,1978.4 +2020-05-22,1978.9 +2020-05-26,1974.4 +2020-05-27,1911.5500000000002 +2020-05-28,1926.65 +2020-05-29,1980.9 +2020-06-01,2013.15 +2020-06-02,2009.9 +2020-06-03,2012.15 +2020-06-04,2023.65 +2020-06-05,2041.9 +2020-06-08,2031.15 +2020-06-09,2006.4 +2020-06-10,2009.9 +2020-06-11,1996.4 +2020-06-12,1965.65 +2020-06-15,1972.15 +2020-06-16,1984.4 +2020-06-17,2009.4 +2020-06-18,2042.9 +2020-06-19,2073.55 +2020-06-22,2077.65 +2020-06-23,2028.9 +2020-06-24,2024.9 +2020-06-25,2038.4 +2020-06-26,2026.4 +2020-06-29,2049.15 +2020-06-30,2034.4 +2020-07-01,2027.9 +2020-07-02,2030.65 +2020-07-03,2013.15 +2020-07-06,2049.65 +2020-07-07,2055.9 +2020-07-08,2116.4 +2020-07-09,2141.4 +2020-07-10,2178.9 +2020-07-13,2246.9 +2020-07-14,2179.65 +2020-07-15,2185.9 +2020-07-16,2210.65 +2020-07-17,2167.4 +2020-07-20,2185.9 +2020-07-21,2231.15 +2020-07-22,2200.15 +2020-07-23,2226.4 +2020-07-24,2204.4 +2020-07-27,2221.65 +2020-07-28,2232.9 +2020-07-29,2283.65 +2020-07-30,2272.15 +2020-07-31,2303.15 +2020-08-03,2308.15 +2020-08-04,2324.15 +2020-08-05,2393.15 +2020-08-06,2395.9 +2020-08-07,2387.9 +2020-08-10,2379.9 +2020-08-11,2392.4 +2020-08-12,2383.15 +2020-08-13,2356.65 +2020-08-14,2348.65 +2020-08-17,2422.4 +2020-08-18,2439.65 +2020-08-19,2485.65 +2020-08-20,2469.15 +2020-08-21,2435.0 +2020-08-24,2424.4 +2020-08-25,2460.9 +2020-08-26,2444.65 +2020-08-27,2463.9 +2020-08-28,2493.9 +2020-09-01,2530.4 +2020-09-02,2509.65 +2020-09-03,2489.4 +2020-09-04,2458.15 +2020-09-07,2483.65 +2020-09-08,2390.9 +2020-09-09,2396.35 +2020-09-10,2389.65 +2020-09-11,2444.4 +2020-09-14,2453.15 +2020-09-15,2469.4 +2020-09-16,2500.5 +2020-09-17,2486.55 +2020-09-18,2510.9 +2020-09-21,2430.15 +2020-09-22,2435.65 +2020-09-23,2374.65 +2020-09-24,2341.9 +2020-09-25,2343.65 +2020-09-28,2407.4 +2020-09-29,2397.4 +2020-09-30,2375.65 +2020-10-01,2297.9 +2020-10-02,2297.9 +2020-10-05,2297.15 +2020-10-06,2333.4 +2020-10-07,2326.9 +2020-10-08,2334.65 +2020-10-09,2404.15 +2020-10-12,2408.9 +2020-10-13,2385.65 +2020-10-14,2385.9 +2020-10-15,2394.65 +2020-10-16,2405.65 +2020-10-19,2459.9 +2020-10-20,2498.4 +2020-10-21,2538.4 +2020-10-22,2547.65 +2020-10-23,2527.65 +2020-10-26,2507.65 +2020-10-27,2513.15 +2020-10-28,2497.4 +2020-10-29,2500.15 +2020-10-30,2491.15 +2020-11-02,2507.4 +2020-11-03,2532.9 +2020-11-04,2559.15 +2020-11-05,2580.9 +2020-11-06,2599.55 +2020-11-09,2606.4 +2020-11-10,2610.15 +2020-11-11,2589.15 +2020-11-12,2590.9 +2020-11-13,2594.15 +2020-11-16,2643.4 +2020-11-17,2653.35 +2020-11-18,2712.15 +2020-11-19,2724.2000000000003 +2020-11-20,2759.15 +2020-11-23,2692.9 +2020-11-24,2720.4 +2020-11-25,2717.15 +2020-11-26,2722.65 +2020-11-27,2757.15 +2020-11-30,2752.6 +2020-12-01,2730.4 +2020-12-02,2707.65 +2020-12-03,2716.15 +2020-12-04,2716.15 +2020-12-07,2744.65 +2020-12-08,2757.4 +2020-12-09,2812.65 +2020-12-10,2823.55 +2020-12-11,2750.15 +2020-12-14,2791.65 +2020-12-15,2769.15 +2020-12-16,2787.1 +2020-12-17,2810.4 +2020-12-18,2828.4 +2020-12-21,2788.9 +2020-12-22,2728.4 +2020-12-23,2773.65 +2020-12-24,2796.65 +2020-12-29,2714.9 +2020-12-30,2737.9 +2020-12-31,2703.98 +2021-01-04,2743.9 +2021-01-05,2764.65 +2021-01-06,2811.65 +2021-01-07,2839.15 +2021-01-08,2764.15 +2021-01-11,2717.15 +2021-01-12,2728.4 +2021-01-13,2723.4 +2021-01-14,2706.4 +2021-01-15,2648.15 +2021-01-18,2630.65 +2021-01-19,2634.4 +2021-01-20,2676.15 +2021-01-21,2657.4 +2021-01-22,2664.15 +2021-01-25,2653.15 +2021-01-26,2603.4 +2021-01-27,2529.65 +2021-01-28,2538.65 +2021-01-29,2524.65 +2021-02-01,2515.65 +2021-02-02,2513.9 +2021-02-03,2559.4 +2021-02-04,2571.4 +2021-02-05,2609.9 +2021-02-08,2594.65 +2021-02-09,2638.4 +2021-02-10,2667.65 +2021-02-11,2731.9 +2021-02-12,2776.9 +2021-02-15,2785.4 +2021-02-16,2770.15 +2021-02-17,2757.9 +2021-02-18,2796.9 +2021-02-19,2823.15 +2021-02-22,2841.65 +2021-02-23,2795.65 +2021-02-24,2788.4 +2021-02-25,2832.15 +2021-02-26,2733.15 +2021-03-01,2755.9 +2021-03-02,2790.65 +2021-03-03,2726.15 +2021-03-04,2687.15 +2021-03-05,2711.9 +2021-03-08,2720.4 +2021-03-09,2715.65 +2021-03-10,2701.4 +2021-03-11,2760.65 +2021-03-12,2741.4 +2021-03-15,2795.9 +2021-03-16,2746.9 +2021-03-17,2765.15 +2021-03-18,2730.15 +2021-03-19,2774.9 +2021-03-22,2803.65 +2021-03-23,2774.9 +2021-03-24,2736.7000000000003 +2021-03-25,2707.15 +2021-03-26,2766.65 +2021-03-29,2765.0 +2021-03-30,2745.15 +2021-03-31,2754.15 +2021-04-01,2709.5 +2021-04-06,2758.15 +2021-04-07,2766.65 +2021-04-08,2788.4 +2021-04-09,2762.9 +2021-04-12,2690.9 +2021-04-13,2718.15 +2021-04-14,2755.4 +2021-04-15,2796.9 +2021-04-16,2788.15 +2021-04-19,2777.9 +2021-04-20,2745.4 +2021-04-21,2746.65 +2021-04-22,2755.9 +2021-04-23,2785.9 +2021-04-26,2848.4 +2021-04-27,2858.15 +2021-04-28,2852.15 +2021-04-29,2852.15 +2021-04-30,2859.4 +2021-05-04,2899.65 +2021-05-05,2863.4 +2021-05-06,2873.9 +2021-05-07,2945.65 +2021-05-10,2921.65 +2021-05-11,2938.4 +2021-05-12,2897.9 +2021-05-13,2848.4 +2021-05-14,2866.4 +2021-05-17,2941.9 +2021-05-18,2984.9 +2021-05-19,2867.4 +2021-05-20,2887.65 +2021-05-21,2899.4 +2021-05-24,2875.15 +2021-05-25,2909.9 +2021-05-26,2894.15 +2021-05-27,2986.9 +2021-05-28,2985.4 +2021-06-01,2987.65 +2021-06-02,3005.15 +2021-06-03,2906.65 +2021-06-04,2932.65 +2021-06-07,2920.65 +2021-06-08,2937.9 +2021-06-09,2939.65 +2021-06-10,2914.65 +2021-06-11,2964.4 +2021-06-14,2963.9 +2021-06-15,2948.9 +2021-06-16,2945.65 +2021-06-17,2831.65 +2021-06-18,2742.5 +2021-06-21,2756.75 +2021-06-22,2781.9 +2021-06-23,2812.75 +2021-06-24,2836.4 +2021-06-25,2826.9 +2021-06-28,2825.15 +2021-06-29,2879.65 +2021-06-30,2899.4 +2021-07-01,2857.65 +2021-07-02,2854.4100000000003 +2021-07-05,2864.65 +2021-07-06,2853.65 +2021-07-07,2877.15 +2021-07-08,2852.15 +2021-07-09,2896.65 +2021-07-12,2869.4 +2021-07-13,2855.0 +2021-07-14,2845.2200000000003 +2021-07-15,2888.4 +2021-07-16,2923.15 +2021-07-19,2895.5 +2021-07-20,2879.9 +2021-07-21,2847.2000000000003 +2021-07-22,2857.65 +2021-07-23,2882.4 +2021-07-26,2930.65 +2021-07-27,2902.9 +2021-07-28,2899.15 +2021-07-29,2921.3 +2021-07-30,2955.65 +2021-08-02,2972.65 +2021-08-03,2890.65 +2021-08-04,2894.4 +2021-08-05,2949.4 +2021-08-06,2905.15 +2021-08-09,2872.4 +2021-08-10,2920.7000000000003 +2021-08-11,2964.65 +2021-08-12,2912.65 +2021-08-13,2953.9 +2021-08-16,2950.65 +2021-08-17,2934.9 +2021-08-18,2907.9 +2021-08-19,2875.4 +2021-08-20,2850.15 +2021-08-23,2851.15 +2021-08-24,2941.6 +2021-08-25,2948.65 +2021-08-26,2923.4 +2021-08-27,2922.1 +2021-08-31,2924.15 +2021-09-01,2901.4 +2021-09-02,2898.65 +2021-09-03,2915.14 +2021-09-06,2926.65 +2021-09-07,2963.4 +2021-09-08,2980.9 +2021-09-09,2994.15 +2021-09-10,3039.9 +2021-09-13,3002.9 +2021-09-14,2969.9 +2021-09-15,2994.6 +2021-09-16,3002.4 +2021-09-17,3007.65 +2021-09-20,2931.4500000000003 +2021-09-21,2892.9500000000003 +2021-09-22,2941.65 +2021-09-23,3014.9 +2021-09-24,3049.15 +2021-09-27,2984.9 +2021-09-28,2996.15 +2021-09-29,2969.9500000000003 +2021-09-30,2903.9 +2021-10-01,2899.4 +2021-10-04,2932.15 +2021-10-05,2962.65 +2021-10-06,2931.4 +2021-10-07,2966.9 +2021-10-08,3071.4 +2021-10-11,3151.9 +2021-10-12,3185.4 +2021-10-13,3331.9 +2021-10-14,3455.9 +2021-10-15,3728.9 +2021-10-18,3620.9 +2021-10-19,3428.9 +2021-10-20,3495.9 +2021-10-21,3365.9 +2021-10-22,3384.9 +2021-10-25,3394.9 +2021-10-26,3360.4 +2021-10-27,3273.9 +2021-10-28,3318.4 +2021-10-29,3329.65 +2021-11-01,3303.9 +2021-11-02,3288.4 +2021-11-03,3254.4 +2021-11-04,3187.9 +2021-11-05,3173.9 +2021-11-08,3217.4 +2021-11-09,3225.9 +2021-11-10,3236.9 +2021-11-11,3221.9 +2021-11-12,3208.9 +2021-11-15,3160.9 +2021-11-16,3166.4 +2021-11-17,3139.88 +2021-11-18,3108.9 +2021-11-19,3188.9 +2021-11-22,3301.65 +2021-11-23,3253.9 +2021-11-24,3269.4 +2021-11-25,3251.4 +2021-11-26,3146.9 +2021-11-29,3149.9 +2021-11-30,3148.15 +2021-12-01,3149.9 +2021-12-02,3094.15 +2021-12-03,3109.9 +2021-12-06,3112.9 +2021-12-07,3176.9 +2021-12-08,3262.15 +2021-12-09,3262.9 +2021-12-10,3279.9 +2021-12-13,3276.4 +2021-12-14,3255.65 +2021-12-15,3225.15 +2021-12-16,3388.15 +2021-12-17,3351.4 +2021-12-20,3308.15 +2021-12-21,3390.15 +2021-12-22,3500.15 +2021-12-23,3497.15 +2021-12-24,3488.4 +2021-12-29,3482.65 +2021-12-30,3501.65 +2021-12-31,3507.15 +2022-01-04,3578.15 +2022-01-05,3559.15 +2022-01-06,3520.9 +2022-01-07,3504.15 +2022-01-10,3446.65 +2022-01-11,3525.65 +2022-01-12,3522.65 +2022-01-13,3533.65 +2022-01-14,3492.15 +2022-01-17,3481.15 +2022-01-18,3539.15 +2022-01-19,3553.15 +2022-01-20,3624.65 +2022-01-21,3617.15 +2022-01-24,3577.65 +2022-01-25,3552.65 +2022-01-26,3589.4 +2022-01-27,3610.65 +2022-01-28,3589.9 +2022-01-31,3565.9500000000003 +2022-02-01,3582.9500000000003 +2022-02-02,3589.4500000000003 +2022-02-03,3575.4500000000003 +2022-02-04,3591.2000000000003 +2022-02-07,3604.9500000000003 +2022-02-08,3572.7000000000003 +2022-02-09,3622.9500000000003 +2022-02-10,3681.9500000000003 +2022-02-11,3604.2000000000003 +2022-02-14,3552.2000000000003 +2022-02-15,3559.4500000000003 +2022-02-16,3562.9500000000003 +2022-02-17,3587.9500000000003 +2022-02-18,3557.4500000000003 +2022-02-21,3541.9500000000003 +2022-02-22,3588.9500000000003 +2022-02-23,3551.7000000000003 +2022-02-24,3624.9500000000003 +2022-02-25,3605.9500000000003 +2022-02-28,3652.2000000000003 +2022-03-01,3736.9500000000003 +2022-03-02,3851.9500000000003 +2022-03-03,3911.4500000000003 +2022-03-04,4043.9500000000003 +2022-03-07,4110.450000000001 +2022-03-08,4122.450000000001 +2022-03-09,3925.4500000000003 +2022-03-10,3847.9500000000003 +2022-03-11,3798.9500000000003 +2022-03-14,3790.9500000000003 +2022-03-15,3780.9500000000003 +2022-03-16,3794.4500000000003 +2022-03-17,3815.9500000000003 +2022-03-18,3816.2000000000003 +2022-03-21,3932.2000000000003 +2022-03-22,3880.4500000000003 +2022-03-23,4112.950000000001 +2022-03-24,4033.9500000000003 +2022-03-25,4061.9500000000003 +2022-03-28,4079.4500000000003 +2022-03-29,4015.9500000000003 +2022-03-30,4145.950000000001 +2022-03-31,4184.450000000001 +2022-04-01,4356.449999999999 +2022-04-04,4380.949999999999 +2022-04-05,4302.449999999999 +2022-04-06,4276.949999999999 +2022-04-07,4189.199999999999 +2022-04-08,4265.449999999999 +2022-04-11,4295.949999999999 +2022-04-12,4381.949999999999 +2022-04-13,4470.449999999999 +2022-04-14,4421.449999999999 +2022-04-19,4506.0 +2022-04-20,4422.949999999999 +2022-04-21,4461.949999999999 +2022-04-22,4448.189999999999 +2022-04-25,4178.200000000001 +2022-04-26,4195.949999999999 +2022-04-27,4235.449999999999 +2022-04-28,4151.450000000001 +2022-04-29,4121.200000000001 +2022-05-03,3973.7000000000003 +2022-05-04,3976.7000000000003 +2022-05-05,3917.4500000000003 +2022-05-06,3784.4500000000003 +2022-05-09,3627.4500000000003 +2022-05-10,3610.4500000000003 +2022-05-11,3683.4500000000003 +2022-05-12,3542.9500000000003 +2022-05-13,3501.4500000000003 +2022-05-16,3575.4500000000003 +2022-05-17,3674.9500000000003 +2022-05-18,3635.9500000000003 +2022-05-19,3734.7700000000004 +2022-05-20,3726.4500000000003 +2022-05-23,3804.9500000000003 +2022-05-24,3807.7000000000003 +2022-05-25,3766.2000000000003 +2022-05-26,3750.7000000000003 +2022-05-27,3863.4500000000003 +2022-05-30,3919.2000000000003 +2022-05-31,3931.9500000000003 +2022-06-01,3881.9500000000003 +2022-06-06,3887.9500000000003 +2022-06-07,3811.9500000000003 +2022-06-08,3836.9500000000003 +2022-06-09,3777.4500000000003 +2022-06-10,3709.2000000000003 +2022-06-13,3629.7500000000005 +2022-06-14,3614.4500000000003 +2022-06-15,3661.4500000000003 +2022-06-16,3594.9500000000003 +2022-06-17,3541.9500000000003 +2022-06-20,3539.2000000000003 +2022-06-21,3617.4500000000003 +2022-06-22,3567.9500000000003 +2022-06-23,3529.9500000000003 +2022-06-24,3386.4500000000003 +2022-06-27,3348.4500000000003 +2022-06-28,3367.4500000000003 +2022-06-29,3389.2500000000005 +2022-06-30,3185.2000000000003 +2022-07-01,3063.7000000000003 +2022-07-04,3155.7000000000003 +2022-07-05,3030.3 +2022-07-06,3034.7000000000003 +2022-07-07,3147.7000000000003 +2022-07-08,3137.2000000000003 +2022-07-11,3091.7000000000003 +2022-07-12,3067.7000000000003 +2022-07-13,3007.7000000000003 +2022-07-14,2931.7000000000003 +2022-07-15,2969.7000000000003 +2022-07-18,3058.2000000000003 +2022-07-19,3004.7000000000003 +2022-07-20,3068.7000000000003 +2022-07-21,2995.9500000000003 +2022-07-22,3052.2000000000003 +2022-07-25,3048.2000000000003 +2022-07-26,3104.7000000000003 +2022-07-27,3117.7000000000003 +2022-07-28,3231.7000000000003 +2022-07-29,3381.9600000000005 +2022-08-01,3405.7000000000003 +2022-08-02,3386.2000000000003 +2022-08-03,3353.2000000000003 +2022-08-04,3530.2000000000003 +2022-08-05,3571.2000000000003 +2022-08-08,3531.2000000000003 +2022-08-09,3635.7000000000003 +2022-08-10,3703.4500000000003 +2022-08-11,3778.9500000000003 +2022-08-12,3681.4500000000003 +2022-08-15,3656.2000000000003 +2022-08-16,3765.7000000000003 +2022-08-17,3602.2000000000003 +2022-08-18,3568.2000000000003 +2022-08-19,3583.2000000000003 +2022-08-22,3593.4700000000003 +2022-08-23,3579.7000000000003 +2022-08-24,3611.2000000000003 +2022-08-25,3647.2000000000003 +2022-08-26,3668.7000000000003 +2022-08-30,3586.7000000000003 +2022-08-31,3560.2000000000003 +2022-09-01,3358.9500000000003 +2022-09-02,3232.2000000000003 +2022-09-05,3300.2000000000003 +2022-09-06,3268.2000000000003 +2022-09-07,3224.2000000000003 +2022-09-08,3226.2000000000003 +2022-09-09,3267.7000000000003 +2022-09-12,3295.2000000000003 +2022-09-13,3329.7000000000003 +2022-09-14,3332.2000000000003 +2022-09-15,3290.7000000000003 +2022-09-16,3259.2000000000003 +2022-09-19,3243.2000000000003 +2022-09-20,3228.9500000000003 +2022-09-21,3198.4500000000003 +2022-09-22,3206.9500000000003 +2022-09-23,3107.2000000000003 +2022-09-26,3023.7000000000003 +2022-09-27,2963.7000000000003 +2022-09-28,2956.4500000000003 +2022-09-29,3038.4500000000003 +2022-09-30,3088.7000000000003 +2022-10-03,3077.9500000000003 +2022-10-04,3165.2100000000005 +2022-10-05,3164.7000000000003 +2022-10-06,3234.9500000000003 +2022-10-07,3104.7000000000003 +2022-10-10,3080.2000000000003 +2022-10-11,3047.7000000000003 +2022-10-12,3030.7000000000003 +2022-10-13,3030.2000000000003 +2022-10-14,3065.2000000000003 +2022-10-17,2988.2000000000003 +2022-10-18,2983.2000000000003 +2022-10-19,3020.7100000000005 +2022-10-20,3088.7000000000003 +2022-10-21,3054.7000000000003 +2022-10-24,3087.9500000000003 +2022-10-25,3028.2000000000003 +2022-10-26,3076.2000000000003 +2022-10-27,3069.7000000000003 +2022-10-28,2947.8500000000004 +2022-10-31,2820.7000000000003 +2022-11-01,2867.2000000000003 +2022-11-02,2871.7000000000003 +2022-11-03,2843.4500000000003 +2022-11-04,2997.7000000000003 +2022-11-07,3012.7000000000003 +2022-11-08,3057.7000000000003 +2022-11-09,2979.7000000000003 +2022-11-10,3010.7000000000003 +2022-11-11,3151.7000000000003 +2022-11-14,3260.7000000000003 +2022-11-15,3238.7000000000003 +2022-11-16,3177.7000000000003 +2022-11-17,3108.7000000000003 +2022-11-18,3150.7000000000003 +2022-11-21,3019.9500000000003 +2022-11-22,3029.7000000000003 +2022-11-23,3023.4500000000003 +2022-11-24,3034.4500000000003 +2022-11-25,3042.9500000000003 +2022-11-28,3058.2000000000003 +2022-11-29,3058.2000000000003 +2022-11-30,3161.7000000000003 +2022-12-01,3204.7000000000003 +2022-12-02,3204.4500000000003 +2022-12-05,3252.2000000000003 +2022-12-06,3283.2000000000003 +2022-12-07,3310.2000000000003 +2022-12-08,3364.7000000000003 +2022-12-09,3370.2000000000003 +2022-12-12,3399.7000000000003 +2022-12-13,3447.4500000000003 +2022-12-14,3366.7000000000003 +2022-12-15,3286.2000000000003 +2022-12-16,3146.7000000000003 +2022-12-19,3150.2000000000003 +2022-12-20,3222.7000000000003 +2022-12-21,3142.7000000000003 +2022-12-22,3080.2000000000003 +2022-12-23,3099.7000000000003 +2022-12-28,3134.7000000000003 +2022-12-29,3114.4500000000003 +2022-12-30,3105.4500000000003 +2023-01-03,3135.2000000000003 +2023-01-04,3126.9500000000003 +2023-01-05,3139.2000000000003 +2023-01-06,3157.9500000000003 +2023-01-09,3339.9500000000003 +2023-01-10,3293.4500000000003 +2023-01-11,3340.4500000000003 +2023-01-12,3371.9500000000003 +2023-01-13,3461.7000000000003 +2023-01-16,3441.4500000000003 +2023-01-17,3430.4500000000003 +2023-01-18,3541.9500000000003 +2023-01-19,3595.4500000000003 +2023-01-20,3558.4500000000003 +2023-01-23,3558.4500000000003 +2023-01-24,3566.7000000000003 +2023-01-25,3586.7000000000003 +2023-01-26,3623.4500000000003 +2023-01-27,3551.2000000000003 +2023-01-30,3586.2000000000003 +2023-01-31,3528.7000000000003 +2023-02-01,3488.7000000000003 +2023-02-02,3522.4500000000003 +2023-02-03,3380.9500000000003 +2023-02-06,3269.7000000000003 +2023-02-07,3275.7000000000003 +2023-02-08,3271.2000000000003 +2023-02-09,3262.4500000000003 +2023-02-10,3180.9500000000003 +2023-02-13,3237.9500000000003 +2023-02-14,3221.7000000000003 +2023-02-15,3157.4500000000003 +2023-02-16,3142.9500000000003 +2023-02-17,3198.4500000000003 +2023-02-20,3269.9500000000003 +2023-02-21,3279.4500000000003 +2023-02-22,3200.7000000000003 +2023-02-23,3177.2000000000003 +2023-02-24,3107.7000000000003 +2023-02-27,3132.4500000000003 +2023-02-28,3143.7000000000003 +2023-03-01,3258.9500000000003 +2023-03-02,3191.2000000000003 +2023-03-03,3219.2000000000003 +2023-03-06,3174.9500000000003 +2023-03-07,3095.9500000000003 +2023-03-08,3117.7000000000003 +2023-03-09,3117.2000000000003 +2023-03-10,3079.9500000000003 +2023-03-13,3089.7000000000003 +2023-03-14,3053.2000000000003 +2023-03-15,3008.7000000000003 +2023-03-16,3001.7000000000003 +2023-03-17,3042.2000000000003 +2023-03-20,3032.7000000000003 +2023-03-21,3011.2000000000003 +2023-03-22,3014.4500000000003 +2023-03-23,3054.7000000000003 +2023-03-24,3039.9500000000003 +2023-03-27,3061.2000000000003 +2023-03-28,3087.4500000000003 +2023-03-29,3118.4500000000003 +2023-03-30,3080.7000000000003 +2023-03-31,3069.9500000000003 +2023-04-03,3045.6200000000003 +2023-04-04,2978.7000000000003 +2023-04-05,2936.7000000000003 +2023-04-06,2926.7000000000003 +2023-04-11,2905.2000000000003 +2023-04-12,2934.2000000000003 +2023-04-13,2986.2000000000003 +2023-04-14,3005.4500000000003 +2023-04-17,2981.2000000000003 +2023-04-18,3019.7000000000003 +2023-04-19,2934.2000000000003 +2023-04-20,2913.7000000000003 +2023-04-21,2862.2000000000003 +2023-04-24,2811.4500000000003 +2023-04-25,2741.2000000000003 +2023-04-26,2787.9500000000003 +2023-04-27,2763.4500000000003 +2023-04-28,2789.9500000000003 +2023-05-02,2751.4500000000003 +2023-05-03,2771.4500000000003 +2023-05-04,2765.2000000000003 +2023-05-05,2829.4500000000003 +2023-05-09,2816.9500000000003 +2023-05-10,2765.1000000000004 +2023-05-11,2687.7000000000003 +2023-05-12,2688.4500000000003 +2023-05-15,2672.9500000000003 +2023-05-16,2633.9500000000003 +2023-05-17,2667.4500000000003 +2023-05-18,2600.7000000000003 +2023-05-19,2621.7000000000003 +2023-05-22,2572.9500000000003 +2023-05-23,2513.7000000000003 +2023-05-24,2453.9500000000003 +2023-05-25,2412.2000000000003 +2023-05-26,2483.2000000000003 +2023-05-30,2441.7200000000003 +2023-05-31,2386.9500000000003 +2023-06-01,2404.9500000000003 +2023-06-02,2444.7000000000003 +2023-06-05,2426.4500000000003 +2023-06-06,2458.4500000000003 +2023-06-07,2538.8 +2023-06-08,2547.9500000000003 +2023-06-09,2544.4500000000003 +2023-06-12,2489.4500000000003 +2023-06-13,2521.4500000000003 +2023-06-14,2626.9500000000003 +2023-06-15,2620.9500000000003 +2023-06-16,2615.4500000000003 +2023-06-19,2574.4500000000003 +2023-06-20,2497.2000000000003 +2023-06-21,2557.94 +2023-06-22,2596.4500000000003 +2023-06-23,2504.9500000000003 +2023-06-26,2468.2000000000003 +2023-06-27,2527.9500000000003 +2023-06-28,2489.7100000000005 +2023-06-29,2483.4500000000003 +2023-06-30,2528.7000000000003 +2023-07-03,2503.4500000000003 +2023-07-04,2549.4500000000003 +2023-07-05,2496.4500000000003 +2023-07-06,2501.9500000000003 +2023-07-07,2499.9500000000003 +2023-07-10,2489.9500000000003 +2023-07-11,2493.2000000000003 +2023-07-12,2562.9500000000003 +2023-07-13,2614.9500000000003 +2023-07-14,2575.2000000000003 +2023-07-17,2547.2000000000003 +2023-07-18,2532.4500000000003 +2023-07-19,2498.4500000000003 +2023-07-20,2522.7000000000003 +2023-07-21,2510.7000000000003 +2023-07-24,2556.2000000000003 +2023-07-25,2627.2000000000003 +2023-07-26,2612.4500000000003 +2023-07-27,2593.9500000000003 +2023-07-28,2638.4500000000003 +2023-07-31,2704.76 +2023-08-01,2708.9500000000003 +2023-08-02,2622.8700000000003 +2023-08-03,2624.8700000000003 +2023-08-04,2644.1200000000003 +2023-08-07,2634.8700000000003 +2023-08-08,2595.6200000000003 +2023-08-09,2618.8700000000003 +2023-08-10,2595.3700000000003 +2023-08-11,2534.6200000000003 +2023-08-14,2486.3700000000003 +2023-08-15,2451.0200000000004 +2023-08-16,2420.3700000000003 +2023-08-17,2434.1200000000003 +2023-08-18,2438.1200000000003 +2023-08-21,2454.1200000000003 +2023-08-22,2468.8700000000003 +2023-08-23,2507.8700000000003 +2023-08-24,2532.6200000000003 +2023-08-25,2522.3700000000003 +2023-08-29,2578.3700000000003 +2023-08-30,2570.8700000000003 +2023-08-31,2566.8700000000003 +2023-09-01,2621.8700000000003 +2023-09-04,2615.1200000000003 +2023-09-05,2607.3800000000006 +2023-09-06,2598.1200000000003 +2023-09-07,2615.1200000000003 +2023-09-08,2579.8700000000003 +2023-09-11,2644.3700000000003 +2023-09-12,2610.8700000000003 +2023-09-13,2658.3700000000003 +2023-09-14,2701.8700000000003 +2023-09-15,2649.8700000000003 +2023-09-18,2671.1200000000003 +2023-09-19,2626.8700000000003 +2023-09-20,2685.1200000000003 +2023-09-21,2645.1200000000003 +2023-09-22,2694.3700000000003 +2023-09-25,2661.1200000000003 +2023-09-26,2640.3700000000003 +2023-09-27,2603.8700000000003 +2023-09-28,2753.3700000000003 +2023-09-29,2784.6200000000003 +2023-10-02,2729.3700000000003 +2023-10-03,2628.6200000000003 +2023-10-04,2618.6200000000003 +2023-10-05,2601.6200000000003 +2023-10-06,2633.8700000000003 +2023-10-09,2637.8700000000003 +2023-10-10,2597.1200000000003 +2023-10-11,2601.6200000000003 +2023-10-12,2575.1200000000003 +2023-10-13,2572.1200000000003 +2023-10-16,2573.6200000000003 +2023-10-17,2549.3700000000003 +2023-10-18,2567.6200000000003 +2023-10-19,2549.1200000000003 +2023-10-20,2572.6200000000003 +2023-10-23,2550.8700000000003 +2023-10-24,2575.3700000000003 +2023-10-25,2611.6200000000003 +2023-10-26,2565.6200000000003 +2023-10-27,2601.8700000000003 +2023-10-30,2593.6200000000003 +2023-10-31,2558.3700000000003 +2023-11-01,2629.86 +2023-11-02,2606.61 +2023-11-03,2653.11 +2023-11-06,2701.36 +2023-11-07,2696.36 +2023-11-08,2739.86 +2023-11-09,2732.56 +2023-11-10,2691.86 +2023-11-13,2681.36 +2023-11-14,2729.86 +2023-11-15,2785.86 +2023-11-16,2705.36 +2023-11-17,2684.36 +2023-11-20,2692.86 +2023-11-21,2676.11 +2023-11-22,2624.26 +2023-11-23,2666.36 +2023-11-24,2683.11 +2023-11-27,2665.36 +2023-11-28,2663.61 +2023-11-29,2625.36 +2023-11-30,2601.11 +2023-12-01,2635.86 +2023-12-04,2578.36 +2023-12-05,2546.61 +2023-12-06,2552.9100000000003 +2023-12-07,2530.11 +2023-12-08,2523.36 +2023-12-11,2530.86 +2023-12-12,2554.86 +2023-12-13,2549.86 +2023-12-14,2616.11 +2023-12-15,2655.36 +2023-12-18,2662.11 +2023-12-19,2705.36 +2023-12-20,2694.86 +2023-12-21,2670.11 +2023-12-22,2726.61 +2023-12-27,2767.4 +2023-12-28,2767.96 +2023-12-29,2787.36 +2024-01-02,2748.36 +2024-01-03,2712.85 +2024-01-04,2665.1 +2024-01-05,2689.86 +2024-01-08,2633.61 +2024-01-09,2627.36 +2024-01-10,2618.86 +2024-01-11,2625.86 +2024-01-12,2637.11 +2024-01-15,2680.61 +2024-01-16,2669.61 +2024-01-17,2588.36 +2024-01-18,2586.35 +2024-01-19,2585.96 +2024-01-22,2579.11 +2024-01-23,2643.6 +2024-01-24,2708.61 +2024-01-25,2702.11 +2024-01-26,2698.61 +2024-01-29,2671.11 +2024-01-30,2683.61 +2024-01-31,2645.21 +2024-02-01,2595.61 +2024-02-02,2569.1 +2024-02-05,2536.11 +2024-02-06,2546.6200000000003 +2024-02-07,2514.11 +2024-02-08,2440.7200000000003 +2024-02-09,2413.51 +2024-02-12,2432.36 +2024-02-13,2425.86 +2024-02-14,2424.61 +2024-02-15,2467.61 +2024-02-16,2498.1600000000003 +2024-02-19,2512.11 +2024-02-20,2488.61 +2024-02-21,2503.61 +2024-02-22,2494.86 +2024-02-23,2514.86 +2024-02-26,2532.46 +2024-02-27,2526.4100000000003 +2024-02-28,2518.61 +2024-02-29,2529.36 +2024-03-01,2519.61 +2024-03-04,2551.01 +2024-03-05,2558.11 +2024-03-06,2598.86 +2024-03-07,2640.61 +2024-03-08,2632.61 +2024-03-11,2671.86 +2024-03-12,2664.1 +2024-03-13,2677.86 +2024-03-14,2648.4100000000003 +2024-03-15,2660.9100000000003 +2024-03-18,2630.2400000000002 +2024-03-19,2602.21 +2024-03-20,2604.85 +2024-03-21,2621.03 +2024-03-22,2578.85 +2024-03-25,2587.78 +2024-03-26,2531.4100000000003 +2024-03-27,2526.78 +2024-03-28,2528.3 +2024-04-02,2565.01 +2024-04-03,2632.96 +2024-04-04,2730.83 +2024-04-05,2725.87 +2024-04-08,2750.46 +2024-04-09,2795.26 +2024-04-10,2821.08 +2024-04-11,2845.75 +2024-04-12,2920.02 +2024-04-15,2862.82 +2024-04-16,2858.61 +2024-04-17,2928.71 +2024-04-18,2903.64 +2024-04-19,2941.19 +2024-04-22,2919.13 +2024-04-23,2874.9700000000003 +2024-04-24,2889.43 +2024-04-25,2933.58 +2024-04-26,2928.7400000000002 +2024-04-29,3029.17 +2024-04-30,3008.79 +2024-05-01,2962.58 +2024-05-02,2966.84 +2024-05-03,2982.28 +2024-05-07,3037.23 +2024-05-08,2981.67 +2024-05-09,2986.06 +2024-05-10,3008.26 +2024-05-13,3073.63 +2024-05-14,3080.42 +2024-05-15,3051.08 +2024-05-16,3034.54 +2024-05-17,3107.2000000000003 +2024-05-20,3185.84 +2024-05-21,3209.2400000000002 +2024-05-22,3130.19 +2024-05-23,3131.46 +2024-05-24,3122.51 +2024-05-28,3160.8500000000004 +2024-05-29,3162.03 +2024-05-30,3130.67 +2024-05-31,3029.02 +2024-06-03,3000.3900000000003 +2024-06-04,2991.1 +2024-06-05,2918.92 +2024-06-06,2963.62 +2024-06-07,2818.53 +2024-06-10,2901.48 +2024-06-11,2821.2000000000003 +2024-06-12,2947.75 +2024-06-13,2911.5 +2024-06-14,2819.9500000000003 +2024-06-17,2868.1 +2024-06-18,2887.7200000000003 +2024-06-19,2918.29 +2024-06-20,2921.34 +2024-06-21,2890.54 +2024-06-24,2890.71 +2024-06-25,2916.78 +2024-06-26,2987.77 +2024-06-27,2972.94 +2024-06-28,2978.9300000000003 +2024-07-01,2966.8900000000003 +2024-07-02,2960.8700000000003 +2024-07-03,3029.6700000000005 +2024-07-04,3025.2000000000003 +2024-07-05,3039.7900000000004 +2024-07-08,2990.7600000000007 +2024-07-09,2964.7900000000004 +2024-07-10,2999.3300000000004 +2024-07-11,2992.0700000000006 +2024-07-12,2975.7300000000005 +2024-07-15,2983.5900000000006 +2024-07-16,2912.7000000000003 +2024-07-17,2875.9000000000005 +2024-07-18,2836.9300000000003 +2024-07-19,2804.6400000000003 +2024-07-22,2751.3400000000006 +2024-07-23,2712.3700000000003 +2024-07-24,2708.8700000000003 +2024-07-25,2708.3900000000003 +2024-07-26,2695.9500000000003 +2024-07-29,2662.2400000000002 +2024-07-30,2651.2600000000007 +2024-07-31,2695.2800000000007 +2024-08-01,2725.8300000000004 +2024-08-02,2672.34 +2024-08-05,2650.6800000000003 +2024-08-06,2617.1200000000003 +2024-08-07,2599.4500000000003 +2024-08-08,2666.5200000000004 +2024-08-09,2759.7700000000004 +2024-08-12,2762.5200000000004 +2024-08-13,2706.17 +2024-08-14,2731.26 +2024-08-15,2797.7400000000002 +2024-08-16,2776.0 +2024-08-19,2798.44 +2024-08-20,2814.86 +2024-08-21,2861.4900000000002 +2024-08-22,2872.6800000000003 +2024-08-23,2923.82 +2024-08-27,2952.3100000000004 +2024-08-28,2887.5800000000004 +2024-08-29,2883.94 +2024-08-30,2902.44 +2024-09-02,2844.84 +2024-09-03,2849.52 +2024-09-04,2798.62 +2024-09-05,2741.02 +2024-09-06,2720.55 +2024-09-09,2733.77 +2024-09-10,2715.33 +2024-09-11,2776.92 +2024-09-12,2862.38 +2024-09-13,2909.75 +2024-09-16,2951.78 +2024-09-17,2933.83 +2024-09-18,2891.08 +2024-09-19,2933.79 +2024-09-20,2876.53 +2024-09-23,2887.33 +2024-09-24,3013.96 +2024-09-25,3001.67 +2024-09-26,3100.32 +2024-09-27,3089.94 +2024-09-30,3091.78 +2024-10-01,3146.79 +2024-10-02,3173.97 +2024-10-03,3122.03 +2024-10-04,3164.15 +2024-10-07,3170.84 +2024-10-08,3087.62 +2024-10-09,3015.97 +2024-10-10,3084.48 +2024-10-11,3152.75 +2024-10-14,3078.11 +2024-10-15,3048.69 +2024-10-16,3052.57 +2024-10-17,3052.05 +2024-10-18,3093.18 +2024-10-21,3079.38 +2024-10-22,3147.07 +2024-10-23,3182.44 +2024-10-24,3196.08 +2024-10-25,3113.32 diff --git a/data/futures/multiple_prices_csv/ALUMINIUM_LME.csv b/data/futures/multiple_prices_csv/ALUMINIUM_LME.csv index cd0eb81349..97c2a34007 100644 --- a/data/futures/multiple_prices_csv/ALUMINIUM_LME.csv +++ b/data/futures/multiple_prices_csv/ALUMINIUM_LME.csv @@ -1,2267 +1,6806 @@ -DATETIME,CARRY,CARRY_CONTRACT,PRICE,PRICE_CONTRACT,FORWARD,FORWARD_CONTRACT -2023-06-01 23:00:00,2289.25,20230900,2282.0,20230800,2289.25,20230900 -2023-06-02 23:00:00,2270.0,20230900,2260.25,20230800,2270.0,20230900 -2023-06-05 23:00:00,2248.0,20230900,2234.5,20230800,2248.0,20230900 -2023-06-06 23:00:00,2214.0,20230900,2199.25,20230800,2214.0,20230900 -2023-06-07 23:00:00,2222.0,20230900,2208.25,20230800,2222.0,20230900 -2023-06-08 23:00:00,2255.75,20230900,2243.5,20230800,2255.75,20230900 -2023-06-09 23:00:00,2269.75,20230900,2257.75,20230800,2269.75,20230900 -2023-06-12 23:00:00,2227.5,20230900,2215.0,20230800,2227.5,20230900 -2023-06-13 23:00:00,2232.0,20230900,2219.5,20230800,2232.0,20230900 -2023-06-14 23:00:00,2254.0,20230900,2242.0,20230800,2254.0,20230900 -2023-06-15 23:00:00,2251.0,20230900,2238.5,20230800,2251.0,20230900 -2023-06-16 23:00:00,2272.75,20230900,2259.25,20230800,2272.75,20230900 -2023-06-19 23:00:00,2241.0,20230900,2228.0,20230800,2241.0,20230900 -2023-06-20 01:00:00,2238.5,20230900,2228.0,20230800,2238.5,20230900 -2023-06-20 02:00:00,2236.0,20230900,2228.0,20230800,2236.0,20230900 -2023-06-20 03:00:00,2239.5,20230900,2228.0,20230800,2239.5,20230900 -2023-06-20 04:00:00,2241.5,20230900,2228.0,20230800,2241.5,20230900 -2023-06-20 05:00:00,2240.0,20230900,2228.0,20230800,2240.0,20230900 -2023-06-20 06:00:00,2242.0,20230900,2228.0,20230800,2242.0,20230900 -2023-06-20 07:00:00,2243.0,20230900,2228.0,20230800,2243.0,20230900 -2023-06-20 08:00:00,2241.0,20230900,2231.0,20230800,2241.0,20230900 -2023-06-20 09:00:00,2234.0,20230900,2231.0,20230800,2234.0,20230900 -2023-06-20 10:00:00,2226.0,20230900,2231.0,20230800,2226.0,20230900 -2023-06-20 11:00:00,2227.5,20230900,2231.0,20230800,2227.5,20230900 -2023-06-20 12:00:00,2228.5,20230900,2218.0,20230800,2228.5,20230900 -2023-06-20 13:00:00,2230.5,20230900,2218.0,20230800,2230.5,20230900 -2023-06-20 14:00:00,2232.0,20230900,2218.0,20230800,2232.0,20230900 -2023-06-20 15:00:00,2236.0,20230900,2223.0,20230800,2236.0,20230900 -2023-06-20 16:00:00,2233.5,20230900,2222.5,20230800,2233.5,20230900 -2023-06-20 17:00:00,2233.5,20230900,2222.5,20230800,2233.5,20230900 -2023-06-20 18:00:00,2232.5,20230900,2222.0,20230800,2232.5,20230900 -2023-06-20 23:00:00,2230.0,20230900,2219.0,20230800,2230.0,20230900 -2023-06-21 07:00:00,2230.0,20230900,2218.0,20230800,2230.0,20230900 -2023-06-21 08:00:00,2216.5,20230900,2218.0,20230800,2216.5,20230900 -2023-06-21 09:00:00,2216.0,20230900,2218.0,20230800,2216.0,20230900 -2023-06-21 10:00:00,2210.0,20230900,2218.0,20230800,2210.0,20230900 -2023-06-21 11:00:00,2207.0,20230900,2218.0,20230800,2207.0,20230900 -2023-06-21 12:00:00,2210.0,20230900,2218.0,20230800,2210.0,20230900 -2023-06-21 13:00:00,2203.0,20230900,2218.0,20230800,2203.0,20230900 -2023-06-21 14:00:00,2209.5,20230900,2198.5,20230800,2209.5,20230900 -2023-06-21 15:00:00,2217.0,20230900,2205.0,20230800,2217.0,20230900 -2023-06-21 16:00:00,2225.0,20230900,2216.0,20230800,2225.0,20230900 -2023-06-21 17:00:00,2235.0,20230900,2216.0,20230800,2235.0,20230900 -2023-06-21 18:00:00,2235.0,20230900,2216.0,20230800,2235.0,20230900 -2023-06-21 23:00:00,2223.75,20230900,2213.75,20230800,2223.75,20230900 -2023-06-22 07:00:00,2233.5,20230900,2213.75,20230800,2233.5,20230900 -2023-06-22 08:00:00,2230.5,20230900,2213.75,20230800,2230.5,20230900 -2023-06-22 09:00:00,2242.0,20230900,2213.75,20230800,2242.0,20230900 -2023-06-22 10:00:00,2239.0,20230900,2213.75,20230800,2239.0,20230900 -2023-06-22 11:00:00,2232.5,20230900,2229.0,20230800,2232.5,20230900 -2023-06-22 12:00:00,2232.5,20230900,2229.0,20230800,2232.5,20230900 -2023-06-22 13:00:00,2230.5,20230900,2229.0,20230800,2230.5,20230900 -2023-06-22 14:00:00,2234.0,20230900,2229.0,20230800,2234.0,20230900 -2023-06-22 15:00:00,2213.5,20230900,2204.5,20230800,2213.5,20230900 -2023-06-22 16:00:00,2197.5,20230900,2197.0,20230800,2197.5,20230900 -2023-06-22 17:00:00,2206.0,20230900,2197.0,20230800,2206.0,20230900 -2023-06-22 18:00:00,2206.0,20230900,2197.0,20230800,2206.0,20230900 -2023-06-22 23:00:00,2202.0,20230900,2191.5,20230800,2202.0,20230900 -2023-06-23 08:00:00,2190.0,20230900,2191.5,20230800,2190.0,20230900 -2023-06-23 09:00:00,2174.5,20230900,2191.5,20230800,2174.5,20230900 -2023-06-23 10:00:00,2175.5,20230900,2191.5,20230800,2175.5,20230900 -2023-06-23 11:00:00,2178.5,20230900,2191.5,20230800,2178.5,20230900 -2023-06-23 12:00:00,2175.0,20230900,2177.0,20230800,2175.0,20230900 -2023-06-23 13:00:00,2167.5,20230900,2160.5,20230800,2167.5,20230900 -2023-06-23 14:00:00,2177.5,20230900,2171.0,20230800,2177.5,20230900 -2023-06-23 15:00:00,2171.5,20230900,2171.0,20230800,2171.5,20230900 -2023-06-23 16:00:00,2175.0,20230900,2166.5,20230800,2175.0,20230900 -2023-06-23 17:00:00,2176.5,20230900,2169.0,20230800,2176.5,20230900 -2023-06-23 18:00:00,2176.5,20230900,2169.0,20230800,2176.5,20230900 -2023-06-23 23:00:00,2175.25,20230900,2165.75,20230800,2175.25,20230900 -2023-06-26 08:00:00,2175.0,20230900,2165.75,20230800,2175.0,20230900 -2023-06-26 09:00:00,2173.5,20230900,2165.75,20230800,2173.5,20230900 -2023-06-26 10:00:00,2161.5,20230900,2153.0,20230800,2161.5,20230900 -2023-06-26 11:00:00,2161.5,20230900,2153.0,20230800,2161.5,20230900 -2023-06-26 12:00:00,2153.0,20230900,2153.0,20230800,2153.0,20230900 -2023-06-26 13:00:00,2151.5,20230900,2153.0,20230800,2151.5,20230900 -2023-06-26 14:00:00,2148.0,20230900,2139.5,20230800,2148.0,20230900 -2023-06-26 15:00:00,2150.5,20230900,2136.5,20230800,2150.5,20230900 -2023-06-26 16:00:00,2148.0,20230900,2143.0,20230800,2148.0,20230900 -2023-06-26 17:00:00,2145.0,20230900,2143.0,20230800,2145.0,20230900 -2023-06-26 18:00:00,2145.0,20230900,2143.0,20230800,2145.0,20230900 -2023-06-26 23:00:00,2147.75,20230900,2139.75,20230800,2147.75,20230900 -2023-06-27 08:00:00,2182.5,20230900,2139.75,20230800,2182.5,20230900 -2023-06-27 09:00:00,2179.5,20230900,2172.0,20230800,2179.5,20230900 -2023-06-27 10:00:00,2185.0,20230900,2172.0,20230800,2185.0,20230900 -2023-06-27 11:00:00,2183.0,20230900,2172.0,20230800,2183.0,20230900 -2023-06-27 12:00:00,2191.0,20230900,2183.0,20230800,2191.0,20230900 -2023-06-27 13:00:00,2194.5,20230900,2183.0,20230800,2194.5,20230900 -2023-06-27 14:00:00,2193.5,20230900,2186.0,20230800,2193.5,20230900 -2023-06-27 15:00:00,2200.0,20230900,2192.0,20230800,2200.0,20230900 -2023-06-27 16:00:00,2192.5,20230900,2192.0,20230800,2192.5,20230900 -2023-06-27 17:00:00,2195.5,20230900,2187.0,20230800,2195.5,20230900 -2023-06-27 18:00:00,2192.0,20230900,2187.0,20230800,2192.0,20230900 -2023-06-27 23:00:00,2194.5,20230900,2187.0,20230800,2194.5,20230900 -2023-06-28 08:00:00,2210.5,20230900,2196.0,20230800,2210.5,20230900 -2023-06-28 09:00:00,2200.0,20230900,2198.0,20230800,2200.0,20230900 -2023-06-28 10:00:00,2200.0,20230900,2198.0,20230800,2200.0,20230900 -2023-06-28 11:00:00,2182.5,20230900,2198.0,20230800,2182.5,20230900 -2023-06-28 12:00:00,2185.0,20230900,2174.5,20230800,2185.0,20230900 -2023-06-28 13:00:00,2175.0,20230900,2174.5,20230800,2175.0,20230900 -2023-06-28 14:00:00,2163.5,20230900,2154.5,20230800,2163.5,20230900 -2023-06-28 15:00:00,2166.5,20230900,2154.5,20230800,2166.5,20230900 -2023-06-28 16:00:00,2173.5,20230900,2160.0,20230800,2173.5,20230900 -2023-06-28 17:00:00,2171.5,20230900,2165.0,20230800,2171.5,20230900 -2023-06-28 18:00:00,2171.5,20230900,2163.5,20230800,2171.5,20230900 -2023-06-28 23:00:00,2171.5,20230900,2161.0,20230800,2171.5,20230900 -2023-06-29 09:00:00,2157.0,20230900,2161.0,20230800,2157.0,20230900 -2023-06-29 10:00:00,2148.0,20230900,2161.0,20230800,2148.0,20230900 -2023-06-29 11:00:00,2147.5,20230900,2161.0,20230800,2147.5,20230900 -2023-06-29 12:00:00,2146.0,20230900,2161.0,20230800,2146.0,20230900 -2023-06-29 13:00:00,2148.5,20230900,2161.0,20230800,2148.5,20230900 -2023-06-29 14:00:00,2151.0,20230900,2137.0,20230800,2151.0,20230900 -2023-06-29 15:00:00,2157.0,20230900,2137.0,20230800,2157.0,20230900 -2023-06-29 16:00:00,2155.5,20230900,2143.0,20230800,2155.5,20230900 -2023-06-29 17:00:00,2157.5,20230900,2145.0,20230800,2157.5,20230900 -2023-06-29 18:00:00,2157.5,20230900,2145.0,20230800,2157.5,20230900 -2023-06-29 23:00:00,2156.75,20230900,2144.25,20230800,2156.75,20230900 -2023-06-30 07:00:00,2154.0,20230900,2143.0,20230800,2154.0,20230900 -2023-06-30 08:00:00,2154.0,20231000,2151.5,20230900,2154.0,20231000 -2023-06-30 09:00:00,2154.0,20231000,2141.0,20230900,2154.0,20231000 -2023-06-30 10:00:00,2154.0,20231000,2140.0,20230900,2154.0,20231000 -2023-06-30 11:00:00,2154.0,20231000,2140.0,20230900,2154.0,20231000 -2023-06-30 12:00:00,2154.0,20231000,2131.0,20230900,2154.0,20231000 -2023-06-30 13:00:00,2154.0,20231000,2142.0,20230900,2154.0,20231000 -2023-06-30 14:00:00,2154.0,20231000,2142.0,20230900,2154.0,20231000 -2023-06-30 15:00:00,2154.0,20231000,2149.0,20230900,2154.0,20231000 -2023-06-30 16:00:00,2154.0,20231000,2147.0,20230900,2154.0,20231000 -2023-06-30 17:00:00,2154.0,20231000,2149.5,20230900,2154.0,20231000 -2023-06-30 18:00:00,2154.0,20231000,2149.5,20230900,2154.0,20231000 -2023-06-30 23:00:00,2157.5,20231000,2147.5,20230900,2157.5,20231000 -2023-07-03 09:00:00,2157.5,20231000,2142.5,20230900,2157.5,20231000 -2023-07-03 10:00:00,2145.5,20231000,2142.5,20230900,2145.5,20231000 -2023-07-03 11:00:00,2153.5,20231000,2142.5,20230900,2153.5,20231000 -2023-07-03 12:00:00,2153.5,20231000,2148.0,20230900,2153.5,20231000 -2023-07-03 13:00:00,2153.5,20231000,2148.0,20230900,2153.5,20231000 -2023-07-03 14:00:00,2153.5,20231000,2142.5,20230900,2153.5,20231000 -2023-07-03 15:00:00,2153.5,20231000,2150.5,20230900,2153.5,20231000 -2023-07-03 16:00:00,2153.5,20231000,2154.5,20230900,2153.5,20231000 -2023-07-03 17:00:00,2153.5,20231000,2151.0,20230900,2153.5,20231000 -2023-07-03 18:00:00,2153.5,20231000,2151.0,20230900,2153.5,20231000 -2023-07-03 23:00:00,2163.0,20231000,2151.75,20230900,2163.0,20231000 -2023-07-04 11:00:00,2163.0,20231000,2146.5,20230900,2163.0,20231000 -2023-07-04 12:00:00,2163.0,20231000,2147.5,20230900,2163.0,20231000 -2023-07-04 13:00:00,2163.0,20231000,2147.5,20230900,2163.0,20231000 -2023-07-04 14:00:00,2163.0,20231000,2154.5,20230900,2163.0,20231000 -2023-07-04 15:00:00,2163.0,20231000,2154.5,20230900,2163.0,20231000 -2023-07-04 16:00:00,2163.0,20231000,2154.5,20230900,2163.0,20231000 -2023-07-04 17:00:00,2163.0,20231000,2165.0,20230900,2163.0,20231000 -2023-07-04 18:00:00,2163.0,20231000,2165.0,20230900,2163.0,20231000 -2023-07-04 23:00:00,2173.75,20231000,2162.75,20230900,2173.75,20231000 -2023-07-05 07:00:00,2173.75,20231000,2150.0,20230900,2173.75,20231000 -2023-07-05 08:00:00,2173.75,20231000,2144.0,20230900,2173.75,20231000 -2023-07-05 09:00:00,2173.75,20231000,2134.0,20230900,2173.75,20231000 -2023-07-05 10:00:00,2173.75,20231000,2137.5,20230900,2173.75,20231000 -2023-07-05 11:00:00,2173.75,20231000,2139.5,20230900,2173.75,20231000 -2023-07-05 12:00:00,2173.75,20231000,2139.0,20230900,2173.75,20231000 -2023-07-05 13:00:00,2173.75,20231000,2140.0,20230900,2173.75,20231000 -2023-07-05 14:00:00,2161.5,20231000,2152.0,20230900,2161.5,20231000 -2023-07-05 15:00:00,2161.5,20231000,2141.5,20230900,2161.5,20231000 -2023-07-05 16:00:00,2148.5,20231000,2135.5,20230900,2148.5,20231000 -2023-07-05 17:00:00,2148.5,20231000,2134.0,20230900,2148.5,20231000 -2023-07-05 18:00:00,2148.5,20231000,2134.0,20230900,2148.5,20231000 -2023-07-05 23:00:00,2147.75,20231000,2137.25,20230900,2147.75,20231000 -2023-07-06 03:00:00,2155.0,20231000,2137.25,20230900,2155.0,20231000 -2023-07-06 04:00:00,2145.0,20231000,2137.25,20230900,2145.0,20231000 -2023-07-06 05:00:00,2145.0,20231000,2137.25,20230900,2145.0,20231000 -2023-07-06 06:00:00,2145.0,20231000,2137.25,20230900,2145.0,20231000 -2023-07-06 07:00:00,2145.0,20231000,2137.25,20230900,2145.0,20231000 -2023-07-06 08:00:00,2145.0,20231000,2125.0,20230900,2145.0,20231000 -2023-07-06 09:00:00,2138.0,20231000,2126.5,20230900,2138.0,20231000 -2023-07-06 10:00:00,2138.0,20231000,2126.5,20230900,2138.0,20231000 -2023-07-06 11:00:00,2138.0,20231000,2127.5,20230900,2138.0,20231000 -2023-07-06 12:00:00,2138.0,20231000,2134.5,20230900,2138.0,20231000 -2023-07-06 13:00:00,2144.0,20231000,2136.5,20230900,2144.0,20231000 -2023-07-06 14:00:00,2144.0,20231000,2130.0,20230900,2144.0,20231000 -2023-07-06 15:00:00,2138.5,20231000,2126.5,20230900,2138.5,20231000 -2023-07-06 16:00:00,2137.0,20231000,2125.5,20230900,2137.0,20231000 -2023-07-06 17:00:00,2137.0,20231000,2128.0,20230900,2137.0,20231000 -2023-07-06 18:00:00,2137.0,20231000,2128.0,20230900,2137.0,20231000 -2023-07-06 23:00:00,2133.75,20231000,2122.5,20230900,2133.75,20231000 -2023-07-07 09:00:00,2133.75,20231000,2125.0,20230900,2133.75,20231000 -2023-07-07 10:00:00,2133.75,20231000,2134.0,20230900,2133.75,20231000 -2023-07-07 11:00:00,2133.75,20231000,2135.0,20230900,2133.75,20231000 -2023-07-07 12:00:00,2133.75,20231000,2125.5,20230900,2133.75,20231000 -2023-07-07 13:00:00,2134.5,20231000,2125.5,20230900,2134.5,20231000 -2023-07-07 14:00:00,2134.5,20231000,2138.0,20230900,2134.5,20231000 -2023-07-07 15:00:00,2134.5,20231000,2140.0,20230900,2134.5,20231000 -2023-07-07 16:00:00,2152.5,20231000,2138.0,20230900,2152.5,20231000 -2023-07-07 17:00:00,2152.5,20231000,2138.0,20230900,2152.5,20231000 -2023-07-07 18:00:00,2152.5,20231000,2139.0,20230900,2152.5,20231000 -2023-07-07 23:00:00,2150.25,20231000,2138.25,20230900,2150.25,20231000 -2023-07-10 08:00:00,2156.5,20231000,2138.5,20230900,2156.5,20231000 -2023-07-10 09:00:00,2153.5,20231000,2138.5,20230900,2153.5,20231000 -2023-07-10 10:00:00,2157.5,20231000,2138.5,20230900,2157.5,20231000 -2023-07-10 11:00:00,2157.5,20231000,2138.5,20230900,2157.5,20231000 -2023-07-10 12:00:00,2157.5,20231000,2138.5,20230900,2157.5,20231000 -2023-07-10 13:00:00,2157.5,20231000,2138.5,20230900,2157.5,20231000 -2023-07-10 14:00:00,2157.5,20231000,2144.5,20230900,2157.5,20231000 -2023-07-10 15:00:00,2157.5,20231000,2138.0,20230900,2157.5,20231000 -2023-07-10 16:00:00,2151.5,20231000,2139.0,20230900,2151.5,20231000 -2023-07-10 17:00:00,2152.5,20231000,2142.0,20230900,2152.5,20231000 -2023-07-10 18:00:00,2152.5,20231000,2142.0,20230900,2152.5,20231000 -2023-07-10 23:00:00,2147.0,20231000,2135.5,20230900,2147.0,20231000 -2023-07-11 07:00:00,2147.0,20231000,2165.5,20230900,2147.0,20231000 -2023-07-11 08:00:00,2181.5,20231000,2167.5,20230900,2181.5,20231000 -2023-07-11 09:00:00,2185.0,20231000,2171.5,20230900,2185.0,20231000 -2023-07-11 10:00:00,2185.0,20231000,2171.5,20230900,2185.0,20231000 -2023-07-11 11:00:00,2185.0,20231000,2171.5,20230900,2185.0,20231000 -2023-07-11 12:00:00,2185.0,20231000,2171.5,20230900,2185.0,20231000 -2023-07-11 13:00:00,2185.0,20231000,2161.0,20230900,2185.0,20231000 -2023-07-11 14:00:00,2166.0,20231000,2150.5,20230900,2166.0,20231000 -2023-07-11 15:00:00,2163.0,20231000,2150.5,20230900,2163.0,20231000 -2023-07-11 16:00:00,2168.5,20231000,2157.0,20230900,2168.5,20231000 -2023-07-11 17:00:00,2168.5,20231000,2157.0,20230900,2168.5,20231000 -2023-07-11 18:00:00,2168.5,20231000,2157.0,20230900,2168.5,20231000 -2023-07-11 23:00:00,2168.5,20231000,2158.0,20230900,2168.5,20231000 -2023-07-12 09:00:00,2168.5,20231000,2158.0,20230900,2168.5,20231000 -2023-07-12 10:00:00,2168.5,20231000,2164.0,20230900,2168.5,20231000 -2023-07-12 11:00:00,2168.5,20231000,2164.0,20230900,2168.5,20231000 -2023-07-12 12:00:00,2184.0,20231000,2179.0,20230900,2184.0,20231000 -2023-07-12 13:00:00,2192.5,20231000,2185.5,20230900,2192.5,20231000 -2023-07-12 14:00:00,2217.0,20231000,2206.5,20230900,2217.0,20231000 -2023-07-12 15:00:00,2217.0,20231000,2221.0,20230900,2217.0,20231000 -2023-07-12 16:00:00,2242.5,20231000,2227.0,20230900,2242.5,20231000 -2023-07-12 17:00:00,2242.5,20231000,2232.0,20230900,2242.5,20231000 -2023-07-12 18:00:00,2237.5,20231000,2232.0,20230900,2237.5,20231000 -2023-07-12 23:00:00,2237.0,20231000,2227.0,20230900,2237.0,20231000 -2023-07-13 08:00:00,2237.0,20231000,2237.0,20230900,2237.0,20231000 -2023-07-13 09:00:00,2266.0,20231000,2260.5,20230900,2266.0,20231000 -2023-07-13 10:00:00,2265.5,20231000,2255.0,20230900,2265.5,20231000 -2023-07-13 11:00:00,2265.5,20231000,2270.0,20230900,2265.5,20231000 -2023-07-13 12:00:00,2282.0,20231000,2265.5,20230900,2282.0,20231000 -2023-07-13 13:00:00,2263.5,20231000,2258.0,20230900,2263.5,20231000 -2023-07-13 14:00:00,2263.5,20231000,2258.0,20230900,2263.5,20231000 -2023-07-13 15:00:00,2270.0,20231000,2272.0,20230900,2270.0,20231000 -2023-07-13 16:00:00,2279.0,20231000,2270.5,20230900,2279.0,20231000 -2023-07-13 17:00:00,2278.0,20231000,2267.0,20230900,2278.0,20231000 -2023-07-13 18:00:00,2283.5,20231000,2266.5,20230900,2283.5,20231000 -2023-07-13 23:00:00,2278.5,20231000,2268.25,20230900,2278.5,20231000 -2023-07-14 08:00:00,2277.0,20231000,2263.0,20230900,2277.0,20231000 -2023-07-14 09:00:00,2275.0,20231000,2261.0,20230900,2275.0,20231000 -2023-07-14 10:00:00,2275.0,20231000,2268.0,20230900,2275.0,20231000 -2023-07-14 11:00:00,2279.5,20231000,2274.0,20230900,2279.5,20231000 -2023-07-14 12:00:00,2279.5,20231000,2274.0,20230900,2279.5,20231000 -2023-07-14 13:00:00,2279.5,20231000,2269.5,20230900,2279.5,20231000 -2023-07-14 14:00:00,2275.0,20231000,2267.5,20230900,2275.0,20231000 -2023-07-14 15:00:00,2287.0,20231000,2274.5,20230900,2287.0,20231000 -2023-07-14 16:00:00,2276.5,20231000,2264.5,20230900,2276.5,20231000 -2023-07-14 17:00:00,2276.5,20231000,2263.0,20230900,2276.5,20231000 -2023-07-14 18:00:00,2276.5,20231000,2263.0,20230900,2276.5,20231000 -2023-07-14 23:00:00,2277.25,20231000,2265.5,20230900,2277.25,20231000 -2023-07-17 08:00:00,2251.0,20231000,2234.5,20230900,2251.0,20231000 -2023-07-17 09:00:00,2251.0,20231000,2226.0,20230900,2251.0,20231000 -2023-07-17 10:00:00,2251.0,20231000,2226.0,20230900,2251.0,20231000 -2023-07-17 11:00:00,2251.0,20231000,2225.5,20230900,2251.0,20231000 -2023-07-17 12:00:00,2238.0,20231000,2230.5,20230900,2238.0,20231000 -2023-07-17 13:00:00,2238.0,20231000,2236.0,20230900,2238.0,20231000 -2023-07-17 14:00:00,2238.0,20231000,2236.0,20230900,2238.0,20231000 -2023-07-17 15:00:00,2238.0,20231000,2241.0,20230900,2238.0,20231000 -2023-07-17 16:00:00,2252.5,20231000,2242.5,20230900,2252.5,20231000 -2023-07-17 17:00:00,2255.5,20231000,2245.0,20230900,2255.5,20231000 -2023-07-17 18:00:00,2255.5,20231000,2245.0,20230900,2255.5,20231000 -2023-07-17 23:00:00,2255.0,20231000,2243.0,20230900,2255.0,20231000 -2023-07-18 01:00:00,2253.5,20231000,2243.0,20230900,2253.5,20231000 -2023-07-18 02:00:00,2255.5,20231000,2243.0,20230900,2255.5,20231000 -2023-07-18 03:00:00,2261.5,20231000,2243.0,20230900,2261.5,20231000 -2023-07-18 04:00:00,2259.0,20231000,2244.5,20230900,2259.0,20231000 -2023-07-18 05:00:00,2256.5,20231000,2244.5,20230900,2256.5,20231000 -2023-07-18 06:00:00,2253.5,20231000,2244.5,20230900,2253.5,20231000 -2023-07-18 07:00:00,2255.5,20231000,2244.5,20230900,2255.5,20231000 -2023-07-18 08:00:00,2248.0,20231000,2243.0,20230900,2248.0,20231000 -2023-07-18 09:00:00,2241.5,20231000,2235.0,20230900,2241.5,20231000 -2023-07-18 10:00:00,2238.5,20231000,2230.0,20230900,2238.5,20231000 -2023-07-18 11:00:00,2214.5,20231000,2198.5,20230900,2214.5,20231000 -2023-07-18 12:00:00,2216.5,20231000,2198.5,20230900,2216.5,20231000 -2023-07-18 13:00:00,2217.5,20231000,2205.5,20230900,2217.5,20231000 -2023-07-18 14:00:00,2218.0,20231000,2205.5,20230900,2218.0,20231000 -2023-07-18 15:00:00,2214.0,20231000,2200.0,20230900,2214.0,20231000 -2023-07-18 16:00:00,2206.5,20231000,2202.5,20230900,2206.5,20231000 -2023-07-18 17:00:00,2202.5,20231000,2193.0,20230900,2202.5,20231000 -2023-07-18 18:00:00,2205.5,20231000,2193.0,20230900,2205.5,20231000 -2023-07-18 23:00:00,2203.5,20231000,2190.75,20230900,2203.5,20231000 -2023-07-19 06:00:00,2203.5,20231000,2191.0,20230900,2203.5,20231000 -2023-07-19 07:00:00,2203.5,20231000,2191.0,20230900,2203.5,20231000 -2023-07-19 08:00:00,2183.0,20231000,2191.0,20230900,2183.0,20231000 -2023-07-19 09:00:00,2183.0,20231100,2186.0,20231000,2183.0,20231100 -2023-07-19 10:00:00,2183.0,20231100,2192.0,20231000,2183.0,20231100 -2023-07-19 12:00:00,2183.0,20231100,2190.5,20231000,2183.0,20231100 -2023-07-19 13:00:00,2183.0,20231100,2190.5,20231000,2183.0,20231100 -2023-07-19 14:00:00,2183.0,20231100,2191.5,20231000,2183.0,20231100 -2023-07-19 15:00:00,2183.0,20231100,2194.5,20231000,2183.0,20231100 -2023-07-19 16:00:00,2183.0,20231100,2189.5,20231000,2183.0,20231100 -2023-07-19 17:00:00,2183.0,20231100,2191.0,20231000,2183.0,20231100 -2023-07-19 18:00:00,2183.0,20231100,2191.0,20231000,2183.0,20231100 -2023-07-19 23:00:00,2204.75,20231100,2186.0,20231000,2204.75,20231100 -2023-07-20 08:00:00,2204.75,20231100,2199.0,20231000,2204.75,20231100 -2023-07-20 09:00:00,2204.75,20231100,2217.5,20231000,2204.75,20231100 -2023-07-20 10:00:00,2204.75,20231100,2219.0,20231000,2204.75,20231100 -2023-07-20 12:00:00,2204.75,20231100,2216.0,20231000,2204.75,20231100 -2023-07-20 14:00:00,2204.75,20231100,2205.5,20231000,2204.75,20231100 -2023-07-20 15:00:00,2204.75,20231100,2205.5,20231000,2204.75,20231100 -2023-07-20 16:00:00,2204.75,20231100,2195.5,20231000,2204.75,20231100 -2023-07-20 17:00:00,2204.75,20231100,2195.0,20231000,2204.75,20231100 -2023-07-20 23:00:00,2214.0,20231100,2200.75,20231000,2214.0,20231100 -2023-07-21 03:00:00,2214.0,20231100,2209.0,20231000,2214.0,20231100 -2023-07-21 12:00:00,2214.0,20231100,2203.5,20231000,2214.0,20231100 -2023-07-21 13:00:00,2214.0,20231100,2197.5,20231000,2214.0,20231100 -2023-07-21 14:00:00,2214.0,20231100,2198.5,20231000,2214.0,20231100 -2023-07-21 15:00:00,2214.0,20231100,2196.5,20231000,2214.0,20231100 -2023-07-21 16:00:00,2214.0,20231100,2204.5,20231000,2214.0,20231100 -2023-07-21 17:00:00,2214.0,20231100,2207.0,20231000,2214.0,20231100 -2023-07-21 18:00:00,2214.0,20231100,2209.0,20231000,2214.0,20231100 -2023-07-21 23:00:00,2217.25,20231100,2204.5,20231000,2217.25,20231100 -2023-07-24 06:00:00,2217.25,20231100,2208.0,20231000,2217.25,20231100 -2023-07-24 08:00:00,2217.25,20231100,2193.5,20231000,2217.25,20231100 -2023-07-24 11:00:00,2217.25,20231100,2186.0,20231000,2217.25,20231100 -2023-07-24 12:00:00,2217.25,20231100,2192.0,20231000,2217.25,20231100 -2023-07-24 13:00:00,2217.25,20231100,2195.0,20231000,2217.25,20231100 -2023-07-24 14:00:00,2217.25,20231100,2191.5,20231000,2217.25,20231100 -2023-07-24 15:00:00,2217.25,20231100,2193.5,20231000,2217.25,20231100 -2023-07-24 16:00:00,2217.25,20231100,2206.0,20231000,2217.25,20231100 -2023-07-24 17:00:00,2217.25,20231100,2208.0,20231000,2217.25,20231100 -2023-07-24 18:00:00,2217.25,20231100,2207.5,20231000,2217.25,20231100 -2023-07-24 23:00:00,2219.5,20231100,2206.25,20231000,2219.5,20231100 -2023-07-25 04:00:00,2219.5,20231100,2223.5,20231000,2219.5,20231100 -2023-07-25 06:00:00,2219.5,20231100,2226.0,20231000,2219.5,20231100 -2023-07-25 07:00:00,2219.5,20231100,2233.0,20231000,2219.5,20231100 -2023-07-25 12:00:00,2219.5,20231100,2228.5,20231000,2219.5,20231100 -2023-07-25 13:00:00,2219.5,20231100,2232.5,20231000,2219.5,20231100 -2023-07-25 14:00:00,2219.5,20231100,2236.0,20231000,2219.5,20231100 -2023-07-25 15:00:00,2248.5,20231100,2236.0,20231000,2248.5,20231100 -2023-07-25 16:00:00,2248.5,20231100,2232.0,20231000,2248.5,20231100 -2023-07-25 17:00:00,2248.5,20231100,2234.0,20231000,2248.5,20231100 -2023-07-25 18:00:00,2248.5,20231100,2235.5,20231000,2248.5,20231100 -2023-07-25 23:00:00,2249.75,20231100,2237.0,20231000,2249.75,20231100 -2023-07-26 06:00:00,2249.75,20231100,2232.0,20231000,2249.75,20231100 -2023-07-26 07:00:00,2249.75,20231100,2235.0,20231000,2249.75,20231100 -2023-07-26 08:00:00,2249.75,20231100,2215.0,20231000,2249.75,20231100 -2023-07-26 09:00:00,2249.75,20231100,2215.5,20231000,2249.75,20231100 -2023-07-26 11:00:00,2249.75,20231100,2220.5,20231000,2249.75,20231100 -2023-07-26 12:00:00,2249.75,20231100,2215.5,20231000,2249.75,20231100 -2023-07-26 14:00:00,2249.75,20231100,2216.0,20231000,2249.75,20231100 -2023-07-26 16:00:00,2249.75,20231100,2212.0,20231000,2249.75,20231100 -2023-07-26 17:00:00,2249.75,20231100,2207.5,20231000,2249.75,20231100 -2023-07-26 18:00:00,2249.75,20231100,2204.0,20231000,2249.75,20231100 -2023-07-26 23:00:00,2223.0,20231100,2209.75,20231000,2223.0,20231100 -2023-07-27 03:00:00,2223.0,20231100,2235.5,20231000,2223.0,20231100 -2023-07-27 06:00:00,2223.0,20231100,2230.0,20231000,2223.0,20231100 -2023-07-27 07:00:00,2223.0,20231100,2228.5,20231000,2223.0,20231100 -2023-07-27 08:00:00,2223.0,20231100,2232.0,20231000,2223.0,20231100 -2023-07-27 10:00:00,2230.5,20231100,2219.0,20231000,2230.5,20231100 -2023-07-27 12:00:00,2230.5,20231100,2215.0,20231000,2230.5,20231100 -2023-07-27 13:00:00,2230.5,20231100,2208.0,20231000,2230.5,20231100 -2023-07-27 14:00:00,2230.5,20231100,2200.0,20231000,2230.5,20231100 -2023-07-27 15:00:00,2210.5,20231100,2194.5,20231000,2210.5,20231100 -2023-07-27 16:00:00,2213.0,20231100,2197.5,20231000,2213.0,20231100 -2023-07-27 17:00:00,2215.0,20231100,2199.0,20231000,2215.0,20231100 -2023-07-27 18:00:00,2215.0,20231100,2201.0,20231000,2215.0,20231100 -2023-07-27 23:00:00,2214.75,20231100,2200.5,20231000,2214.75,20231100 -2023-07-28 10:00:00,2214.75,20231100,2200.5,20231000,2214.75,20231100 -2023-07-28 11:00:00,2214.75,20231100,2197.0,20231000,2214.75,20231100 -2023-07-28 12:00:00,2216.5,20231100,2200.5,20231000,2216.5,20231100 -2023-07-28 13:00:00,2214.5,20231100,2199.5,20231000,2214.5,20231100 -2023-07-28 14:00:00,2218.5,20231100,2210.0,20231000,2218.5,20231100 -2023-07-28 15:00:00,2223.5,20231100,2209.5,20231000,2223.5,20231100 -2023-07-28 16:00:00,2234.0,20231100,2209.5,20231000,2234.0,20231100 -2023-07-28 17:00:00,2236.0,20231100,2209.5,20231000,2236.0,20231100 -2023-07-28 18:00:00,2239.0,20231100,2209.5,20231000,2239.0,20231100 -2023-07-28 23:00:00,2232.0,20231100,2219.5,20231000,2232.0,20231100 -2023-07-31 08:00:00,2237.0,20231100,2219.5,20231000,2237.0,20231100 -2023-07-31 10:00:00,2249.5,20231100,2219.5,20231000,2249.5,20231100 -2023-07-31 11:00:00,2245.5,20231100,2219.5,20231000,2245.5,20231100 -2023-07-31 13:00:00,2261.5,20231100,2219.5,20231000,2261.5,20231100 -2023-07-31 15:00:00,2275.0,20231100,2219.5,20231000,2275.0,20231100 -2023-07-31 18:00:00,2294.5,20231100,2219.5,20231000,2294.5,20231100 -2023-07-31 23:00:00,2290.75,20231100,2278.5,20231000,2290.75,20231100 -2023-08-01 05:00:00,2281.0,20231100,2278.5,20231000,2281.0,20231100 -2023-08-01 06:00:00,2280.5,20231100,2278.5,20231000,2280.5,20231100 -2023-08-01 07:00:00,2276.5,20231100,2278.5,20231000,2276.5,20231100 -2023-08-01 09:00:00,2272.5,20231100,2278.5,20231000,2272.5,20231100 -2023-08-01 10:00:00,2265.0,20231100,2278.5,20231000,2265.0,20231100 -2023-08-01 11:00:00,2269.5,20231100,2278.5,20231000,2269.5,20231100 -2023-08-01 12:00:00,2268.5,20231100,2278.5,20231000,2268.5,20231100 -2023-08-01 13:00:00,2269.5,20231100,2278.5,20231000,2269.5,20231100 -2023-08-01 14:00:00,2268.0,20231100,2278.5,20231000,2268.0,20231100 -2023-08-01 15:00:00,2262.0,20231100,2278.5,20231000,2262.0,20231100 -2023-08-01 16:00:00,2261.0,20231100,2278.5,20231000,2261.0,20231100 -2023-08-01 18:00:00,2261.0,20231100,2278.5,20231000,2261.0,20231100 -2023-08-01 23:00:00,2263.0,20231100,2249.5,20231000,2263.0,20231100 -2023-08-02 06:00:00,2250.5,20231100,2249.5,20231000,2250.5,20231100 -2023-08-02 08:00:00,2234.5,20231100,2249.5,20231000,2234.5,20231100 -2023-08-02 13:00:00,2225.5,20231100,2249.5,20231000,2225.5,20231100 -2023-08-02 14:00:00,2233.5,20231100,2249.5,20231000,2233.5,20231100 -2023-08-02 15:00:00,2221.0,20231100,2249.5,20231000,2221.0,20231100 -2023-08-02 17:00:00,2219.5,20231100,2249.5,20231000,2219.5,20231100 -2023-08-02 23:00:00,2216.5,20231100,2201.75,20231000,2216.5,20231100 -2023-08-03 12:00:00,2210.0,20231100,2201.75,20231000,2210.0,20231100 -2023-08-03 14:00:00,2220.5,20231100,2201.75,20231000,2220.5,20231100 -2023-08-03 16:00:00,2239.0,20231100,2201.75,20231000,2239.0,20231100 -2023-08-03 18:00:00,2237.0,20231100,2201.75,20231000,2237.0,20231100 -2023-08-03 23:00:00,2237.25,20231100,2222.5,20231000,2237.25,20231100 -2023-08-04 08:00:00,2215.0,20231100,2222.5,20231000,2215.0,20231100 -2023-08-04 10:00:00,2214.0,20231100,2222.5,20231000,2214.0,20231100 -2023-08-04 11:00:00,2216.0,20231100,2222.5,20231000,2216.0,20231100 -2023-08-04 12:00:00,2216.5,20231100,2222.5,20231000,2216.5,20231100 -2023-08-04 13:00:00,2231.5,20231100,2222.5,20231000,2231.5,20231100 -2023-08-04 15:00:00,2226.0,20231100,2222.5,20231000,2226.0,20231100 -2023-08-04 16:00:00,2235.5,20231100,2222.5,20231000,2235.5,20231100 -2023-08-04 23:00:00,2240.25,20231100,2225.25,20231000,2240.25,20231100 -2023-08-07 02:00:00,2233.0,20231100,2225.25,20231000,2233.0,20231100 -2023-08-07 03:00:00,2229.0,20231100,2225.25,20231000,2229.0,20231100 -2023-08-07 08:00:00,2238.0,20231100,2225.25,20231000,2238.0,20231100 -2023-08-07 10:00:00,2227.0,20231100,2225.25,20231000,2227.0,20231100 -2023-08-07 15:00:00,2238.5,20231100,2225.25,20231000,2238.5,20231100 -2023-08-07 16:00:00,2236.0,20231100,2225.25,20231000,2236.0,20231100 -2023-08-07 17:00:00,2235.0,20231100,2225.25,20231000,2235.0,20231100 -2023-08-07 23:00:00,2235.0,20231100,2219.5,20231000,2235.0,20231100 -2023-08-08 09:00:00,2214.5,20231100,2219.5,20231000,2214.5,20231100 -2023-08-08 13:00:00,2199.5,20231100,2219.5,20231000,2199.5,20231100 -2023-08-08 14:00:00,2198.5,20231100,2219.5,20231000,2198.5,20231100 -2023-08-08 15:00:00,2210.5,20231100,2219.5,20231000,2210.5,20231100 -2023-08-08 16:00:00,2201.5,20231100,2219.5,20231000,2201.5,20231100 -2023-08-08 17:00:00,2204.5,20231100,2219.5,20231000,2204.5,20231100 -2023-08-08 23:00:00,2202.25,20231100,2188.25,20231000,2202.25,20231100 -2023-08-09 03:00:00,2216.5,20231100,2188.25,20231000,2216.5,20231100 -2023-08-09 07:00:00,2220.5,20231100,2188.25,20231000,2220.5,20231100 -2023-08-09 10:00:00,2209.5,20231100,2188.25,20231000,2209.5,20231100 -2023-08-09 11:00:00,2205.0,20231100,2188.25,20231000,2205.0,20231100 -2023-08-09 12:00:00,2205.5,20231100,2188.25,20231000,2205.5,20231100 -2023-08-09 14:00:00,2207.0,20231100,2188.25,20231000,2207.0,20231100 -2023-08-09 15:00:00,2200.0,20231100,2188.25,20231000,2200.0,20231100 -2023-08-09 16:00:00,2195.5,20231100,2188.25,20231000,2195.5,20231100 -2023-08-09 23:00:00,2195.0,20231100,2182.25,20231000,2195.0,20231100 -2023-08-10 07:00:00,2202.0,20231100,2182.25,20231000,2202.0,20231100 -2023-08-10 08:00:00,2220.5,20231100,2182.25,20231000,2220.5,20231100 -2023-08-10 09:00:00,2215.5,20231100,2182.25,20231000,2215.5,20231100 -2023-08-10 14:00:00,2208.0,20231100,2182.25,20231000,2208.0,20231100 -2023-08-10 15:00:00,2200.0,20231100,2182.25,20231000,2200.0,20231100 -2023-08-10 16:00:00,2204.0,20231100,2182.25,20231000,2204.0,20231100 -2023-08-10 18:00:00,2201.5,20231100,2182.25,20231000,2201.5,20231100 -2023-08-10 23:00:00,2204.0,20231100,2191.25,20231000,2204.0,20231100 -2023-08-11 02:00:00,2205.5,20231100,2191.25,20231000,2205.5,20231100 -2023-08-11 05:00:00,2198.5,20231100,2191.25,20231000,2198.5,20231100 -2023-08-11 06:00:00,2198.5,20231100,2191.25,20231000,2198.5,20231100 -2023-08-11 07:00:00,2199.0,20231100,2191.25,20231000,2199.0,20231100 -2023-08-11 08:00:00,2182.0,20231100,2191.25,20231000,2182.0,20231100 -2023-08-11 09:00:00,2183.0,20231100,2191.25,20231000,2183.0,20231100 -2023-08-11 10:00:00,2180.0,20231100,2191.25,20231000,2180.0,20231100 -2023-08-11 11:00:00,2176.0,20231100,2191.25,20231000,2176.0,20231100 -2023-08-11 13:00:00,2170.5,20231100,2191.25,20231000,2170.5,20231100 -2023-08-11 14:00:00,2167.0,20231100,2191.25,20231000,2167.0,20231100 -2023-08-11 15:00:00,2171.5,20231100,2191.25,20231000,2171.5,20231100 -2023-08-11 23:00:00,2175.5,20231100,2161.75,20231000,2175.5,20231100 -2023-08-11 23:00:01,2192.0,20231200,2175.5,20231100,2192.0,20231200 -2023-08-14 08:00:00,2192.0,20231200,2159.0,20231100,2192.0,20231200 -2023-08-14 13:00:00,2192.0,20231200,2144.0,20231100,2192.0,20231200 -2023-08-14 14:00:00,2192.0,20231200,2147.0,20231100,2192.0,20231200 -2023-08-14 15:00:00,2192.0,20231200,2151.5,20231100,2192.0,20231200 -2023-08-14 16:00:00,2192.0,20231200,2148.0,20231100,2192.0,20231200 -2023-08-14 17:00:00,2192.0,20231200,2148.5,20231100,2192.0,20231200 -2023-08-14 18:00:00,2192.0,20231200,2146.0,20231100,2192.0,20231200 -2023-08-14 23:00:00,2162.5,20231200,2145.5,20231100,2162.5,20231200 -2023-08-15 01:00:00,2162.5,20231200,2150.0,20231100,2162.5,20231200 -2023-08-15 02:00:00,2162.5,20231200,2160.0,20231100,2162.5,20231200 -2023-08-15 03:00:00,2162.5,20231200,2160.5,20231100,2162.5,20231200 -2023-08-15 04:00:00,2162.5,20231200,2157.0,20231100,2162.5,20231200 -2023-08-15 05:00:00,2162.5,20231200,2156.5,20231100,2162.5,20231200 -2023-08-15 06:00:00,2162.5,20231200,2157.0,20231100,2162.5,20231200 -2023-08-15 07:00:00,2162.5,20231200,2166.5,20231100,2162.5,20231200 -2023-08-15 08:00:00,2162.5,20231200,2148.5,20231100,2162.5,20231200 -2023-08-15 09:00:00,2162.5,20231200,2146.0,20231100,2162.5,20231200 -2023-08-15 10:00:00,2162.5,20231200,2141.0,20231100,2162.5,20231200 -2023-08-15 11:00:00,2162.5,20231200,2139.5,20231100,2162.5,20231200 -2023-08-15 12:00:00,2162.5,20231200,2141.5,20231100,2162.5,20231200 -2023-08-15 13:00:00,2162.5,20231200,2142.0,20231100,2162.5,20231200 -2023-08-15 14:00:00,2162.5,20231200,2151.0,20231100,2162.5,20231200 -2023-08-15 15:00:00,2162.5,20231200,2143.0,20231100,2162.5,20231200 -2023-08-15 16:00:00,2163.0,20231200,2145.5,20231100,2163.0,20231200 -2023-08-15 17:00:00,2163.0,20231200,2142.5,20231100,2163.0,20231200 -2023-08-15 18:00:00,2163.0,20231200,2141.5,20231100,2163.0,20231200 -2023-08-15 23:00:00,2159.25,20231200,2142.5,20231100,2159.25,20231200 -2023-08-16 08:00:00,2159.25,20231200,2140.5,20231100,2159.25,20231200 -2023-08-16 09:00:00,2159.25,20231200,2142.0,20231100,2159.25,20231200 -2023-08-16 12:00:00,2159.25,20231200,2138.5,20231100,2159.25,20231200 -2023-08-16 13:00:00,2149.0,20231200,2130.5,20231100,2149.0,20231200 -2023-08-16 14:00:00,2163.0,20231200,2149.0,20231100,2163.0,20231200 -2023-08-16 15:00:00,2163.0,20231200,2146.5,20231100,2163.0,20231200 -2023-08-16 16:00:00,2161.0,20231200,2141.5,20231100,2161.0,20231200 -2023-08-16 17:00:00,2161.0,20231200,2145.0,20231100,2161.0,20231200 -2023-08-16 23:00:00,2159.0,20231200,2143.0,20231100,2159.0,20231200 -2023-08-17 02:00:00,2159.0,20231200,2133.5,20231100,2159.0,20231200 -2023-08-17 08:00:00,2160.0,20231200,2144.0,20231100,2160.0,20231200 -2023-08-17 09:00:00,2160.0,20231200,2169.0,20231100,2160.0,20231200 -2023-08-17 11:00:00,2160.0,20231200,2178.5,20231100,2160.0,20231200 -2023-08-17 12:00:00,2160.0,20231200,2181.5,20231100,2160.0,20231200 -2023-08-17 13:00:00,2160.0,20231200,2172.0,20231100,2160.0,20231200 -2023-08-17 14:00:00,2173.5,20231200,2152.5,20231100,2173.5,20231200 -2023-08-17 15:00:00,2174.0,20231200,2152.0,20231100,2174.0,20231200 -2023-08-17 16:00:00,2160.5,20231200,2146.0,20231100,2160.5,20231200 -2023-08-17 17:00:00,2160.5,20231200,2145.5,20231100,2160.5,20231200 -2023-08-17 18:00:00,2160.0,20231200,2145.5,20231100,2160.0,20231200 -2023-08-17 23:00:00,2161.5,20231200,2145.5,20231100,2161.5,20231200 -2023-08-18 01:00:00,2161.5,20231200,2150.5,20231100,2161.5,20231200 -2023-08-18 04:00:00,2153.5,20231200,2150.5,20231100,2153.5,20231200 -2023-08-18 05:00:00,2157.0,20231200,2150.5,20231100,2157.0,20231200 -2023-08-18 06:00:00,2157.5,20231200,2150.5,20231100,2157.5,20231200 -2023-08-18 08:00:00,2157.5,20231200,2137.0,20231100,2157.5,20231200 -2023-08-18 09:00:00,2174.0,20231200,2151.0,20231100,2174.0,20231200 -2023-08-18 11:00:00,2164.0,20231200,2151.0,20231100,2164.0,20231200 -2023-08-18 12:00:00,2165.5,20231200,2151.0,20231100,2165.5,20231200 -2023-08-18 14:00:00,2161.0,20231200,2149.5,20231100,2161.0,20231200 -2023-08-18 15:00:00,2156.5,20231200,2143.5,20231100,2156.5,20231200 -2023-08-18 16:00:00,2152.5,20231200,2140.0,20231100,2152.5,20231200 -2023-08-18 17:00:00,2157.5,20231200,2136.5,20231100,2157.5,20231200 -2023-08-18 18:00:00,2157.5,20231200,2137.5,20231100,2157.5,20231200 -2023-08-18 23:00:00,2152.75,20231200,2136.25,20231100,2152.75,20231200 -2023-08-21 08:00:00,2148.5,20231200,2131.5,20231100,2148.5,20231200 -2023-08-21 09:00:00,2129.5,20231200,2115.0,20231100,2129.5,20231200 -2023-08-21 10:00:00,2133.0,20231200,2115.0,20231100,2133.0,20231200 -2023-08-21 11:00:00,2133.0,20231200,2115.0,20231100,2133.0,20231200 -2023-08-21 12:00:00,2133.0,20231200,2117.0,20231100,2133.0,20231200 -2023-08-21 13:00:00,2140.5,20231200,2117.0,20231100,2140.5,20231200 -2023-08-21 14:00:00,2150.0,20231200,2133.0,20231100,2150.0,20231200 -2023-08-21 15:00:00,2154.5,20231200,2136.0,20231100,2154.5,20231200 -2023-08-21 16:00:00,2159.5,20231200,2136.0,20231100,2159.5,20231200 -2023-08-21 17:00:00,2158.0,20231200,2136.0,20231100,2158.0,20231200 -2023-08-21 23:00:00,2158.0,20231200,2141.25,20231100,2158.0,20231200 -2023-08-22 04:00:00,2160.0,20231200,2141.25,20231100,2160.0,20231200 -2023-08-22 05:00:00,2162.5,20231200,2141.25,20231100,2162.5,20231200 -2023-08-22 06:00:00,2162.5,20231200,2141.25,20231100,2162.5,20231200 -2023-08-22 07:00:00,2184.5,20231200,2141.25,20231100,2184.5,20231200 -2023-08-22 09:00:00,2176.5,20231200,2141.25,20231100,2176.5,20231200 -2023-08-22 10:00:00,2176.5,20231200,2158.0,20231100,2176.5,20231200 -2023-08-22 11:00:00,2176.5,20231200,2164.5,20231100,2176.5,20231200 -2023-08-22 12:00:00,2187.5,20231200,2164.5,20231100,2187.5,20231200 -2023-08-22 14:00:00,2189.0,20231200,2169.5,20231100,2189.0,20231200 -2023-08-22 15:00:00,2188.5,20231200,2169.5,20231100,2188.5,20231200 -2023-08-22 16:00:00,2191.0,20231200,2175.5,20231100,2191.0,20231200 -2023-08-22 18:00:00,2193.5,20231200,2175.5,20231100,2193.5,20231200 -2023-08-22 23:00:00,2191.25,20231200,2174.5,20231100,2191.25,20231200 -2023-08-23 01:00:00,2195.0,20231200,2174.5,20231100,2195.0,20231200 -2023-08-23 02:00:00,2193.5,20231200,2174.5,20231100,2193.5,20231200 -2023-08-23 04:00:00,2193.5,20231200,2174.5,20231100,2193.5,20231200 -2023-08-23 08:00:00,2193.5,20231200,2174.5,20231100,2193.5,20231200 -2023-08-23 09:00:00,2198.0,20231200,2174.5,20231100,2198.0,20231200 -2023-08-23 10:00:00,2204.5,20231200,2174.5,20231100,2204.5,20231200 -2023-08-23 11:00:00,2196.5,20231200,2184.0,20231100,2196.5,20231200 -2023-08-23 12:00:00,2190.5,20231200,2175.0,20231100,2190.5,20231200 -2023-08-23 13:00:00,2191.0,20231200,2173.5,20231100,2191.0,20231200 -2023-08-23 14:00:00,2192.5,20231200,2172.5,20231100,2192.5,20231200 -2023-08-23 15:00:00,2189.0,20231200,2173.5,20231100,2189.0,20231200 -2023-08-23 16:00:00,2193.5,20231200,2177.5,20231100,2193.5,20231200 -2023-08-23 23:00:00,2193.5,20231200,2176.0,20231100,2193.5,20231200 -2023-08-24 06:00:00,2189.0,20231200,2176.0,20231100,2189.0,20231200 -2023-08-24 07:00:00,2189.0,20231200,2176.0,20231100,2189.0,20231200 -2023-08-24 08:00:00,2181.5,20231200,2176.0,20231100,2181.5,20231200 -2023-08-24 10:00:00,2179.0,20231200,2162.0,20231100,2179.0,20231200 -2023-08-24 12:00:00,2171.0,20231200,2153.5,20231100,2171.0,20231200 -2023-08-24 14:00:00,2174.5,20231200,2159.5,20231100,2174.5,20231200 -2023-08-24 15:00:00,2176.0,20231200,2160.0,20231100,2176.0,20231200 -2023-08-24 16:00:00,2172.0,20231200,2155.0,20231100,2172.0,20231200 -2023-08-24 17:00:00,2172.0,20231200,2156.0,20231100,2172.0,20231200 -2023-08-24 23:00:00,2171.0,20231200,2154.5,20231100,2171.0,20231200 -2023-08-25 07:00:00,2178.0,20231200,2154.5,20231100,2178.0,20231200 -2023-08-25 08:00:00,2188.0,20231200,2166.5,20231100,2188.0,20231200 -2023-08-25 09:00:00,2183.5,20231200,2166.5,20231100,2183.5,20231200 -2023-08-25 11:00:00,2183.5,20231200,2168.0,20231100,2183.5,20231200 -2023-08-25 13:00:00,2176.5,20231200,2168.0,20231100,2176.5,20231200 -2023-08-25 14:00:00,2174.5,20231200,2155.5,20231100,2174.5,20231200 -2023-08-25 15:00:00,2166.0,20231200,2146.0,20231100,2166.0,20231200 -2023-08-25 16:00:00,2164.0,20231200,2146.0,20231100,2164.0,20231200 -2023-08-25 17:00:00,2170.0,20231200,2146.0,20231100,2170.0,20231200 -2023-08-25 18:00:00,2164.5,20231200,2154.5,20231100,2164.5,20231200 -2023-08-25 23:00:00,2164.0,20231200,2147.5,20231100,2164.0,20231200 -2023-08-29 06:00:00,2182.5,20231200,2147.5,20231100,2182.5,20231200 -2023-08-29 08:00:00,2182.0,20231200,2163.5,20231100,2182.0,20231200 -2023-08-29 09:00:00,2176.5,20231200,2163.5,20231100,2176.5,20231200 -2023-08-29 10:00:00,2177.5,20231200,2163.5,20231100,2177.5,20231200 -2023-08-29 11:00:00,2177.5,20231200,2161.0,20231100,2177.5,20231200 -2023-08-29 12:00:00,2165.5,20231200,2161.0,20231100,2165.5,20231200 -2023-08-29 13:00:00,2172.0,20231200,2156.5,20231100,2172.0,20231200 -2023-08-29 14:00:00,2173.0,20231200,2159.0,20231100,2173.0,20231200 -2023-08-29 15:00:00,2185.0,20231200,2158.5,20231100,2185.0,20231200 -2023-08-29 16:00:00,2188.0,20231200,2165.0,20231100,2188.0,20231200 -2023-08-29 17:00:00,2188.0,20231200,2167.5,20231100,2188.0,20231200 -2023-08-29 18:00:00,2180.0,20231200,2167.5,20231100,2180.0,20231200 -2023-08-29 23:00:00,2178.0,20231200,2162.5,20231100,2178.0,20231200 -2023-08-30 07:00:00,2178.5,20231200,2162.5,20231100,2178.5,20231200 -2023-08-30 08:00:00,2177.5,20231200,2164.0,20231100,2177.5,20231200 -2023-08-30 09:00:00,2181.0,20231200,2164.0,20231100,2181.0,20231200 -2023-08-30 10:00:00,2188.5,20231200,2174.0,20231100,2188.5,20231200 -2023-08-30 11:00:00,2184.5,20231200,2174.0,20231100,2184.5,20231200 -2023-08-30 12:00:00,2190.0,20231200,2174.0,20231100,2190.0,20231200 -2023-08-30 13:00:00,2190.0,20231200,2178.0,20231100,2190.0,20231200 -2023-08-30 14:00:00,2211.0,20231200,2193.0,20231100,2211.0,20231200 -2023-08-30 15:00:00,2211.0,20231200,2198.0,20231100,2211.0,20231200 -2023-08-30 16:00:00,2212.0,20231200,2197.0,20231100,2212.0,20231200 -2023-08-30 17:00:00,2212.0,20231200,2196.5,20231100,2212.0,20231200 -2023-08-30 23:00:00,2211.0,20231200,2196.0,20231100,2211.0,20231200 -2023-08-31 09:00:00,2211.0,20231200,2215.5,20231100,2211.0,20231200 -2023-08-31 10:00:00,2217.0,20231200,2203.5,20231100,2217.0,20231200 -2023-08-31 12:00:00,2217.0,20231200,2201.5,20231100,2217.0,20231200 -2023-08-31 13:00:00,2223.0,20231200,2208.5,20231100,2223.0,20231200 -2023-08-31 14:00:00,2223.0,20231200,2206.5,20231100,2223.0,20231200 -2023-08-31 15:00:00,2223.0,20231200,2213.0,20231100,2223.0,20231200 -2023-08-31 16:00:00,2217.0,20231200,2201.5,20231100,2217.0,20231200 -2023-08-31 17:00:00,2219.5,20231200,2205.0,20231100,2219.5,20231200 -2023-08-31 23:00:00,2217.5,20231200,2202.5,20231100,2217.5,20231200 -2023-09-01 03:00:00,2260.5,20231200,2202.5,20231100,2260.5,20231200 -2023-09-01 05:00:00,2255.0,20231200,2202.5,20231100,2255.0,20231200 -2023-09-01 06:00:00,2250.5,20231200,2202.5,20231100,2250.5,20231200 -2023-09-01 08:00:00,2248.0,20231200,2202.5,20231100,2248.0,20231200 -2023-09-01 09:00:00,2248.0,20231200,2235.0,20231100,2248.0,20231200 -2023-09-01 10:00:00,2238.5,20231200,2225.0,20231100,2238.5,20231200 -2023-09-01 11:00:00,2236.0,20231200,2222.5,20231100,2236.0,20231200 -2023-09-01 12:00:00,2239.5,20231200,2222.5,20231100,2239.5,20231200 -2023-09-01 13:00:00,2248.5,20231200,2222.5,20231100,2248.5,20231200 -2023-09-01 14:00:00,2257.5,20231200,2242.5,20231100,2257.5,20231200 -2023-09-01 15:00:00,2242.5,20231200,2242.5,20231100,2242.5,20231200 -2023-09-01 16:00:00,2242.0,20231200,2230.5,20231100,2242.0,20231200 -2023-09-01 17:00:00,2246.5,20231200,2230.5,20231100,2246.5,20231200 -2023-09-01 18:00:00,2245.5,20231200,2230.5,20231100,2245.5,20231200 -2023-09-01 23:00:00,2245.0,20231200,2230.5,20231100,2245.0,20231200 -2023-09-04 03:00:00,2227.0,20231200,2230.5,20231100,2227.0,20231200 -2023-09-04 07:00:00,2213.5,20231200,2200.0,20231100,2213.5,20231200 -2023-09-04 08:00:00,2216.0,20231200,2200.0,20231100,2216.0,20231200 -2023-09-04 11:00:00,2216.5,20231200,2200.0,20231100,2216.5,20231200 -2023-09-04 12:00:00,2204.5,20231200,2200.0,20231100,2204.5,20231200 -2023-09-04 13:00:00,2210.0,20231200,2200.0,20231100,2210.0,20231200 -2023-09-04 14:00:00,2207.0,20231200,2193.5,20231100,2207.0,20231200 -2023-09-04 15:00:00,2205.0,20231200,2189.0,20231100,2205.0,20231200 -2023-09-04 16:00:00,2217.5,20231200,2205.0,20231100,2217.5,20231200 -2023-09-04 17:00:00,2217.5,20231200,2203.0,20231100,2217.5,20231200 -2023-09-04 23:00:00,2218.5,20231200,2204.5,20231100,2218.5,20231200 -2023-09-05 07:00:00,2202.0,20231200,2204.5,20231100,2202.0,20231200 -2023-09-05 08:00:00,2189.5,20231200,2204.5,20231100,2189.5,20231200 -2023-09-05 09:00:00,2191.5,20231200,2181.0,20231100,2191.5,20231200 -2023-09-05 10:00:00,2191.5,20231200,2179.0,20231100,2191.5,20231200 -2023-09-05 12:00:00,2191.5,20231200,2177.5,20231100,2191.5,20231200 -2023-09-05 13:00:00,2191.5,20231200,2177.5,20231100,2191.5,20231200 -2023-09-05 14:00:00,2204.0,20231200,2185.0,20231100,2204.0,20231200 -2023-09-05 15:00:00,2196.0,20231200,2185.0,20231100,2196.0,20231200 -2023-09-05 16:00:00,2199.5,20231200,2185.0,20231100,2199.5,20231200 -2023-09-05 17:00:00,2198.0,20231200,2182.5,20231100,2198.0,20231200 -2023-09-05 18:00:00,2198.0,20231200,2182.0,20231100,2198.0,20231200 -2023-09-05 23:00:00,2198.5,20231200,2184.5,20231100,2198.5,20231200 -2023-09-06 02:00:00,2199.5,20231200,2184.5,20231100,2199.5,20231200 -2023-09-06 03:00:00,2205.5,20231200,2184.5,20231100,2205.5,20231200 -2023-09-06 04:00:00,2201.0,20231200,2184.5,20231100,2201.0,20231200 -2023-09-06 08:00:00,2196.5,20231200,2184.5,20231100,2196.5,20231200 -2023-09-06 09:00:00,2209.5,20231200,2185.5,20231100,2209.5,20231200 -2023-09-06 10:00:00,2210.5,20231200,2185.5,20231100,2210.5,20231200 -2023-09-06 11:00:00,2223.0,20231200,2210.0,20231100,2223.0,20231200 -2023-09-06 14:00:00,2214.0,20231200,2194.5,20231100,2214.0,20231200 -2023-09-06 15:00:00,2201.5,20231200,2188.5,20231100,2201.5,20231200 -2023-09-06 16:00:00,2199.5,20231200,2184.0,20231100,2199.5,20231200 -2023-09-06 17:00:00,2199.5,20231200,2184.5,20231100,2199.5,20231200 -2023-09-06 18:00:00,2199.5,20231200,2183.5,20231100,2199.5,20231200 -2023-09-06 23:00:00,2199.5,20231200,2185.0,20231100,2199.5,20231200 -2023-09-07 06:00:00,2196.5,20231200,2185.0,20231100,2196.5,20231200 -2023-09-07 08:00:00,2197.0,20231200,2180.0,20231100,2197.0,20231200 -2023-09-07 09:00:00,2198.0,20231200,2177.5,20231100,2198.0,20231200 -2023-09-07 10:00:00,2188.0,20231200,2174.0,20231100,2188.0,20231200 -2023-09-07 12:00:00,2189.5,20231200,2174.0,20231100,2189.5,20231200 -2023-09-07 13:00:00,2185.0,20231200,2174.0,20231100,2185.0,20231200 -2023-09-07 14:00:00,2183.0,20231200,2172.0,20231100,2183.0,20231200 -2023-09-07 15:00:00,2188.0,20231200,2172.0,20231100,2188.0,20231200 -2023-09-07 16:00:00,2199.5,20231200,2185.5,20231100,2199.5,20231200 -2023-09-07 17:00:00,2199.5,20231200,2188.0,20231100,2199.5,20231200 -2023-09-07 18:00:00,2199.5,20231200,2187.0,20231100,2199.5,20231200 -2023-09-07 23:00:00,2201.5,20231200,2186.5,20231100,2201.5,20231200 -2023-09-08 06:00:00,2183.0,20231200,2186.5,20231100,2183.0,20231200 -2023-09-08 07:00:00,2182.0,20231200,2165.0,20231100,2182.0,20231200 -2023-09-08 08:00:00,2180.0,20231200,2165.0,20231100,2180.0,20231200 -2023-09-08 09:00:00,2187.0,20231200,2171.0,20231100,2187.0,20231200 -2023-09-08 10:00:00,2187.0,20231200,2170.0,20231100,2187.0,20231200 -2023-09-08 11:00:00,2186.5,20231200,2170.0,20231100,2186.5,20231200 -2023-09-08 12:00:00,2186.5,20231200,2170.0,20231100,2186.5,20231200 -2023-09-08 13:00:00,2185.5,20231200,2170.0,20231100,2185.5,20231200 -2023-09-08 14:00:00,2183.0,20231200,2166.5,20231100,2183.0,20231200 -2023-09-08 15:00:00,2186.5,20231200,2173.0,20231100,2186.5,20231200 -2023-09-08 16:00:00,2184.5,20231200,2170.5,20231100,2184.5,20231200 -2023-09-08 17:00:00,2186.0,20231200,2173.5,20231100,2186.0,20231200 -2023-09-08 18:00:00,2186.0,20231200,2172.5,20231100,2186.0,20231200 -2023-09-08 23:00:00,2188.5,20231200,2174.0,20231100,2188.5,20231200 -2023-09-11 01:00:00,2191.0,20231200,2174.0,20231100,2191.0,20231200 -2023-09-11 02:00:00,2194.5,20231200,2174.0,20231100,2194.5,20231200 -2023-09-11 08:00:00,2210.5,20231200,2174.0,20231100,2210.5,20231200 -2023-09-11 09:00:00,2209.5,20231200,2197.0,20231100,2209.5,20231200 -2023-09-11 10:00:00,2205.0,20231200,2197.0,20231100,2205.0,20231200 -2023-09-11 13:00:00,2205.0,20231200,2184.5,20231100,2205.0,20231200 -2023-09-11 14:00:00,2208.0,20231200,2193.0,20231100,2208.0,20231200 -2023-09-11 15:00:00,2208.0,20231200,2195.0,20231100,2208.0,20231200 -2023-09-11 16:00:00,2210.5,20231200,2197.0,20231100,2210.5,20231200 -2023-09-11 17:00:00,2212.5,20231200,2199.0,20231100,2212.5,20231200 -2023-09-11 18:00:00,2207.0,20231200,2192.5,20231100,2207.0,20231200 -2023-09-11 23:00:00,2209.5,20231200,2195.0,20231100,2209.5,20231200 -2023-09-12 08:00:00,2191.5,20231200,2195.0,20231100,2191.5,20231200 -2023-09-12 09:00:00,2195.0,20231200,2195.0,20231100,2195.0,20231200 -2023-09-12 10:00:00,2195.0,20231200,2178.0,20231100,2195.0,20231200 -2023-09-12 13:00:00,2195.0,20231200,2188.5,20231100,2195.0,20231200 -2023-09-12 14:00:00,2200.5,20231200,2188.5,20231100,2200.5,20231200 -2023-09-12 15:00:00,2198.0,20231200,2188.5,20231100,2198.0,20231200 -2023-09-12 16:00:00,2200.5,20231200,2183.0,20231100,2200.5,20231200 -2023-09-12 17:00:00,2203.5,20231200,2183.0,20231100,2203.5,20231200 -2023-09-12 23:00:00,2200.0,20231200,2185.5,20231100,2200.0,20231200 -2023-09-13 02:00:00,2200.5,20231200,2185.5,20231100,2200.5,20231200 -2023-09-13 03:00:00,2196.5,20231200,2185.5,20231100,2196.5,20231200 -2023-09-13 09:00:00,2204.0,20231200,2195.0,20231100,2204.0,20231200 -2023-09-13 13:00:00,2206.0,20231200,2189.5,20231100,2206.0,20231200 -2023-09-13 14:00:00,2210.0,20231200,2199.5,20231100,2210.0,20231200 -2023-09-13 15:00:00,2214.0,20231200,2202.0,20231100,2214.0,20231200 -2023-09-13 16:00:00,2215.5,20231200,2205.0,20231100,2215.5,20231200 -2023-09-13 17:00:00,2214.5,20231200,2203.0,20231100,2214.5,20231200 -2023-09-13 18:00:00,2212.5,20231200,2203.0,20231100,2212.5,20231200 -2023-09-13 23:00:00,2220.0,20231200,2206.0,20231100,2220.0,20231200 -2023-09-14 04:00:00,2221.0,20231200,2206.0,20231100,2221.0,20231200 -2023-09-14 07:00:00,2224.5,20231200,2206.0,20231100,2224.5,20231200 -2023-09-14 08:00:00,2233.5,20231200,2206.0,20231100,2233.5,20231200 -2023-09-14 09:00:00,2232.5,20231200,2206.0,20231100,2232.5,20231200 -2023-09-14 10:00:00,2228.5,20231200,2206.0,20231100,2228.5,20231200 -2023-09-14 12:00:00,2236.0,20231200,2206.0,20231100,2236.0,20231200 -2023-09-14 14:00:00,2228.0,20231200,2212.5,20231100,2228.0,20231200 -2023-09-14 15:00:00,2233.0,20231200,2212.0,20231100,2233.0,20231200 -2023-09-14 16:00:00,2225.0,20231200,2212.0,20231100,2225.0,20231200 -2023-09-14 17:00:00,2222.0,20231200,2209.0,20231100,2222.0,20231200 -2023-09-14 18:00:00,2223.0,20231200,2209.0,20231100,2223.0,20231200 -2023-09-14 23:00:00,2226.5,20231200,2212.5,20231100,2226.5,20231200 -2023-09-15 06:00:00,2227.0,20231200,2212.5,20231100,2227.0,20231200 -2023-09-15 07:00:00,2224.5,20231200,2217.0,20231100,2224.5,20231200 -2023-09-15 08:00:00,2213.0,20231200,2217.0,20231100,2213.0,20231200 -2023-09-15 09:00:00,2208.5,20231200,2217.0,20231100,2208.5,20231200 -2023-09-15 12:00:00,2198.5,20231200,2191.0,20231100,2198.5,20231200 -2023-09-15 13:00:00,2198.0,20231200,2191.0,20231100,2198.0,20231200 -2023-09-15 14:00:00,2197.0,20231200,2184.0,20231100,2197.0,20231200 -2023-09-15 15:00:00,2194.0,20231200,2184.0,20231100,2194.0,20231200 -2023-09-15 16:00:00,2190.5,20231200,2181.5,20231100,2190.5,20231200 -2023-09-15 17:00:00,2190.5,20231200,2181.5,20231100,2190.5,20231200 -2023-09-15 18:00:00,2190.5,20231200,2182.5,20231100,2190.5,20231200 -2023-09-15 23:00:00,2191.0,20231200,2178.0,20231100,2191.0,20231200 -2023-09-18 06:00:00,2187.0,20231200,2178.0,20231100,2187.0,20231200 -2023-09-18 09:00:00,2205.0,20231200,2178.0,20231100,2205.0,20231200 -2023-09-18 13:00:00,2205.0,20231200,2196.0,20231100,2205.0,20231200 -2023-09-18 14:00:00,2205.5,20231200,2194.0,20231100,2205.5,20231200 -2023-09-18 15:00:00,2215.0,20231200,2195.0,20231100,2215.0,20231200 -2023-09-18 16:00:00,2217.0,20231200,2204.5,20231100,2217.0,20231200 -2023-09-18 17:00:00,2219.5,20231200,2204.5,20231100,2219.5,20231200 -2023-09-18 18:00:00,2219.5,20231200,2206.0,20231100,2219.5,20231200 -2023-09-18 23:00:00,2220.5,20231200,2207.0,20231100,2220.5,20231200 -2023-09-19 07:00:00,2213.0,20231200,2207.0,20231100,2213.0,20231200 -2023-09-19 08:00:00,2213.0,20231200,2200.5,20231100,2213.0,20231200 -2023-09-19 09:00:00,2206.0,20231200,2200.5,20231100,2206.0,20231200 -2023-09-19 12:00:00,2214.0,20231200,2199.5,20231100,2214.0,20231200 -2023-09-19 13:00:00,2220.0,20231200,2199.5,20231100,2220.0,20231200 -2023-09-19 14:00:00,2218.0,20231200,2199.5,20231100,2218.0,20231200 -2023-09-19 15:00:00,2220.0,20231200,2210.5,20231100,2220.0,20231200 -2023-09-19 16:00:00,2213.0,20231200,2200.5,20231100,2213.0,20231200 -2023-09-19 17:00:00,2215.5,20231200,2202.0,20231100,2215.5,20231200 -2023-09-19 23:00:00,2215.5,20231200,2203.0,20231100,2215.5,20231200 -2023-09-20 01:00:00,2217.0,20231200,2203.0,20231100,2217.0,20231200 -2023-09-20 02:00:00,2222.5,20231200,2203.0,20231100,2222.5,20231200 -2023-09-20 03:00:00,2215.5,20231200,2203.0,20231100,2215.5,20231200 -2023-09-20 04:00:00,2218.0,20231200,2203.0,20231100,2218.0,20231200 -2023-09-20 05:00:00,2216.0,20231200,2203.0,20231100,2216.0,20231200 -2023-09-20 06:00:00,2220.0,20231200,2203.0,20231100,2220.0,20231200 -2023-09-20 07:00:00,2219.5,20231200,2203.0,20231100,2219.5,20231200 -2023-09-20 08:00:00,2231.0,20231200,2203.0,20231100,2231.0,20231200 -2023-09-20 09:00:00,2235.5,20231200,2222.5,20231100,2235.5,20231200 -2023-09-20 10:00:00,2244.5,20231200,2222.5,20231100,2244.5,20231200 -2023-09-20 11:00:00,2244.0,20231200,2234.0,20231100,2244.0,20231200 -2023-09-20 12:00:00,2245.5,20231200,2234.0,20231100,2245.5,20231200 -2023-09-20 13:00:00,2242.5,20231200,2228.0,20231100,2242.5,20231200 -2023-09-20 14:00:00,2251.5,20231200,2229.0,20231100,2251.5,20231200 -2023-09-20 15:00:00,2250.5,20231200,2229.0,20231100,2250.5,20231200 -2023-09-20 15:00:01,2250.5,20231200,2237.5,20231100,2250.5,20231200 -2023-09-20 15:00:02,2250.5,20240100,2250.5,20231200,2250.5,20240100 -2023-09-20 16:00:00,2250.5,20240100,2251.5,20231200,2250.5,20240100 -2023-09-20 17:00:00,2250.5,20240100,2250.0,20231200,2250.5,20240100 -2023-09-20 18:00:00,2250.5,20240100,2254.0,20231200,2250.5,20240100 -2023-09-20 23:00:00,2266.5,20240100,2256.0,20231200,2266.5,20240100 -2023-09-21 01:00:00,2266.5,20240100,2241.0,20231200,2266.5,20240100 -2023-09-21 02:00:00,2266.5,20240100,2235.0,20231200,2266.5,20240100 -2023-09-21 06:00:00,2266.5,20240100,2242.5,20231200,2266.5,20240100 -2023-09-21 07:00:00,2266.5,20240100,2236.5,20231200,2266.5,20240100 -2023-09-21 08:00:00,2266.5,20240100,2218.5,20231200,2266.5,20240100 -2023-09-21 09:00:00,2266.5,20240100,2215.0,20231200,2266.5,20240100 -2023-09-21 10:00:00,2266.5,20240100,2220.5,20231200,2266.5,20240100 -2023-09-21 12:00:00,2266.5,20240100,2212.0,20231200,2266.5,20240100 -2023-09-21 13:00:00,2266.5,20240100,2214.5,20231200,2266.5,20240100 -2023-09-21 14:00:00,2229.5,20240100,2213.5,20231200,2229.5,20240100 -2023-09-21 15:00:00,2229.5,20240100,2218.5,20231200,2229.5,20240100 -2023-09-21 16:00:00,2229.5,20240100,2215.5,20231200,2229.5,20240100 -2023-09-21 17:00:00,2229.5,20240100,2221.0,20231200,2229.5,20240100 -2023-09-21 23:00:00,2223.0,20240100,2212.5,20231200,2223.0,20240100 -2023-09-22 09:00:00,2223.0,20240100,2243.0,20231200,2223.0,20240100 -2023-09-22 10:00:00,2223.0,20240100,2241.0,20231200,2223.0,20240100 -2023-09-22 12:00:00,2223.0,20240100,2235.0,20231200,2223.0,20240100 -2023-09-22 13:00:00,2252.0,20240100,2241.5,20231200,2252.0,20240100 -2023-09-22 14:00:00,2255.5,20240100,2246.0,20231200,2255.5,20240100 -2023-09-22 15:00:00,2255.5,20240100,2249.5,20231200,2255.5,20240100 -2023-09-22 18:00:00,2255.5,20240100,2247.0,20231200,2255.5,20240100 -2023-09-22 23:00:00,2251.5,20240100,2242.5,20231200,2251.5,20240100 -2023-09-25 07:00:00,2251.5,20240100,2230.0,20231200,2251.5,20240100 -2023-09-25 08:00:00,2251.5,20240100,2235.5,20231200,2251.5,20240100 -2023-09-25 09:00:00,2251.5,20240100,2216.5,20231200,2251.5,20240100 -2023-09-25 10:00:00,2251.5,20240100,2217.5,20231200,2251.5,20240100 -2023-09-25 12:00:00,2251.5,20240100,2224.0,20231200,2251.5,20240100 -2023-09-25 14:00:00,2251.5,20240100,2229.0,20231200,2251.5,20240100 -2023-09-25 15:00:00,2251.5,20240100,2222.0,20231200,2251.5,20240100 -2023-09-25 16:00:00,2242.5,20240100,2234.5,20231200,2242.5,20240100 -2023-09-25 17:00:00,2242.5,20240100,2240.0,20231200,2242.5,20240100 -2023-09-25 18:00:00,2242.5,20240100,2235.5,20231200,2242.5,20240100 -2023-09-25 23:00:00,2244.0,20240100,2234.0,20231200,2244.0,20240100 -2023-09-26 02:00:00,2244.0,20240100,2238.0,20231200,2244.0,20240100 -2023-09-26 03:00:00,2244.0,20240100,2238.5,20231200,2244.0,20240100 -2023-09-26 07:00:00,2244.0,20240100,2229.0,20231200,2244.0,20240100 -2023-09-26 08:00:00,2244.0,20240100,2226.0,20231200,2244.0,20240100 -2023-09-26 09:00:00,2244.0,20240100,2233.5,20231200,2244.0,20240100 -2023-09-26 13:00:00,2244.0,20240100,2245.5,20231200,2244.0,20240100 -2023-09-26 14:00:00,2244.0,20240100,2247.5,20231200,2244.0,20240100 -2023-09-26 15:00:00,2244.0,20240100,2246.0,20231200,2244.0,20240100 -2023-09-26 16:00:00,2244.0,20240100,2243.5,20231200,2244.0,20240100 -2023-09-26 17:00:00,2244.0,20240100,2243.5,20231200,2244.0,20240100 -2023-09-26 18:00:00,2244.0,20240100,2242.5,20231200,2244.0,20240100 -2023-09-26 23:00:00,2255.0,20240100,2245.0,20231200,2255.0,20240100 -2023-09-27 03:00:00,2255.0,20240100,2244.5,20231200,2255.0,20240100 -2023-09-27 07:00:00,2255.0,20240100,2236.5,20231200,2255.0,20240100 -2023-09-27 08:00:00,2244.5,20240100,2237.5,20231200,2244.5,20240100 -2023-09-27 09:00:00,2244.5,20240100,2228.5,20231200,2244.5,20240100 -2023-09-27 10:00:00,2244.5,20240100,2228.0,20231200,2244.5,20240100 -2023-09-27 13:00:00,2244.5,20240100,2235.0,20231200,2244.5,20240100 -2023-09-27 14:00:00,2243.0,20240100,2235.0,20231200,2243.0,20240100 -2023-09-27 15:00:00,2243.0,20240100,2237.0,20231200,2243.0,20240100 -2023-09-27 16:00:00,2243.0,20240100,2239.5,20231200,2243.0,20240100 -2023-09-27 17:00:00,2243.0,20240100,2243.0,20231200,2243.0,20240100 -2023-09-27 18:00:00,2252.5,20240100,2243.0,20231200,2252.5,20240100 -2023-09-27 23:00:00,2249.5,20240100,2240.5,20231200,2249.5,20240100 -2023-09-28 02:00:00,2249.5,20240100,2254.0,20231200,2249.5,20240100 -2023-09-28 08:00:00,2249.5,20240100,2244.5,20231200,2249.5,20240100 -2023-09-28 09:00:00,2270.0,20240100,2269.0,20231200,2270.0,20240100 -2023-09-28 10:00:00,2270.0,20240100,2262.0,20231200,2270.0,20240100 -2023-09-28 11:00:00,2270.0,20240100,2265.0,20231200,2270.0,20240100 -2023-09-28 12:00:00,2270.0,20240100,2270.0,20231200,2270.0,20240100 -2023-09-28 13:00:00,2270.0,20240100,2271.5,20231200,2270.0,20240100 -2023-09-28 14:00:00,2270.0,20240100,2276.5,20231200,2270.0,20240100 -2023-09-28 15:00:00,2292.5,20240100,2286.0,20231200,2292.5,20240100 -2023-09-28 16:00:00,2288.0,20240100,2277.0,20231200,2288.0,20240100 -2023-09-28 17:00:00,2288.0,20240100,2283.0,20231200,2288.0,20240100 -2023-09-28 23:00:00,2288.0,20240100,2280.0,20231200,2288.0,20240100 -2023-09-29 07:00:00,2288.0,20240100,2305.5,20231200,2288.0,20240100 -2023-09-29 08:00:00,2288.0,20240100,2318.0,20231200,2288.0,20240100 -2023-09-29 09:00:00,2288.0,20240100,2321.0,20231200,2288.0,20240100 -2023-09-29 10:00:00,2288.0,20240100,2326.0,20231200,2288.0,20240100 -2023-09-29 11:00:00,2288.0,20240100,2327.5,20231200,2288.0,20240100 -2023-09-29 12:00:00,2288.0,20240100,2335.0,20231200,2288.0,20240100 -2023-09-29 13:00:00,2288.0,20240100,2341.5,20231200,2288.0,20240100 -2023-09-29 14:00:00,2288.0,20240100,2352.5,20231200,2288.0,20240100 -2023-09-29 15:00:00,2288.0,20240100,2342.5,20231200,2288.0,20240100 -2023-09-29 16:00:00,2347.5,20240100,2352.5,20231200,2347.5,20240100 -2023-09-29 17:00:00,2347.5,20240100,2354.5,20231200,2347.5,20240100 -2023-09-29 18:00:00,2347.5,20240100,2356.0,20231200,2347.5,20240100 -2023-09-29 23:00:00,2357.0,20240100,2352.5,20231200,2357.0,20240100 -2023-10-02 01:00:00,2348.0,20240100,2352.5,20231200,2348.0,20240100 -2023-10-02 02:00:00,2347.5,20240100,2345.0,20231200,2347.5,20240100 -2023-10-02 05:00:00,2347.5,20240100,2352.5,20231200,2347.5,20240100 -2023-10-02 08:00:00,2347.5,20240100,2342.0,20231200,2347.5,20240100 -2023-10-02 09:00:00,2347.5,20240100,2332.0,20231200,2347.5,20240100 -2023-10-02 10:00:00,2347.5,20240100,2333.0,20231200,2347.5,20240100 -2023-10-02 11:00:00,2347.5,20240100,2338.0,20231200,2347.5,20240100 -2023-10-02 12:00:00,2347.5,20240100,2322.0,20231200,2347.5,20240100 -2023-10-02 13:00:00,2334.0,20240100,2324.5,20231200,2334.0,20240100 -2023-10-02 14:00:00,2334.0,20240100,2325.0,20231200,2334.0,20240100 -2023-10-02 15:00:00,2334.0,20240100,2317.5,20231200,2334.0,20240100 -2023-10-02 16:00:00,2334.0,20240100,2325.0,20231200,2334.0,20240100 -2023-10-02 17:00:00,2334.0,20240100,2327.5,20231200,2334.0,20240100 -2023-10-02 18:00:00,2334.0,20240100,2326.0,20231200,2334.0,20240100 -2023-10-02 23:00:00,2329.0,20240100,2323.0,20231200,2329.0,20240100 -2023-10-03 02:00:00,2329.0,20240100,2314.5,20231200,2329.0,20240100 -2023-10-03 04:00:00,2329.0,20240100,2312.5,20231200,2329.0,20240100 -2023-10-03 06:00:00,2329.0,20240100,2310.0,20231200,2329.0,20240100 -2023-10-03 08:00:00,2329.0,20240100,2307.5,20231200,2329.0,20240100 -2023-10-03 09:00:00,2329.0,20240100,2306.0,20231200,2329.0,20240100 -2023-10-03 10:00:00,2329.0,20240100,2303.0,20231200,2329.0,20240100 -2023-10-03 11:00:00,2329.0,20240100,2296.0,20231200,2329.0,20240100 -2023-10-03 12:00:00,2329.0,20240100,2289.0,20231200,2329.0,20240100 -2023-10-03 13:00:00,2329.0,20240100,2295.0,20231200,2329.0,20240100 -2023-10-03 14:00:00,2329.0,20240100,2291.5,20231200,2329.0,20240100 -2023-10-03 15:00:00,2329.0,20240100,2291.5,20231200,2329.0,20240100 -2023-10-03 16:00:00,2329.0,20240100,2292.5,20231200,2329.0,20240100 -2023-10-03 17:00:00,2329.0,20240100,2292.5,20231200,2329.0,20240100 -2023-10-03 18:00:00,2301.5,20240100,2292.5,20231200,2301.5,20240100 -2023-10-03 23:00:00,2296.5,20240100,2289.5,20231200,2296.5,20240100 -2023-10-04 08:00:00,2296.5,20240100,2271.0,20231200,2296.5,20240100 -2023-10-04 09:00:00,2296.5,20240100,2278.5,20231200,2296.5,20240100 -2023-10-04 10:00:00,2296.5,20240100,2280.0,20231200,2296.5,20240100 -2023-10-04 11:00:00,2296.5,20240100,2277.5,20231200,2296.5,20240100 -2023-10-04 12:00:00,2296.5,20240100,2266.5,20231200,2296.5,20240100 -2023-10-04 13:00:00,2296.5,20240100,2267.0,20231200,2296.5,20240100 -2023-10-04 14:00:00,2296.5,20240100,2260.0,20231200,2296.5,20240100 -2023-10-04 15:00:00,2296.5,20240100,2253.5,20231200,2296.5,20240100 -2023-10-04 16:00:00,2296.5,20240100,2242.0,20231200,2296.5,20240100 -2023-10-04 17:00:00,2296.5,20240100,2243.0,20231200,2296.5,20240100 -2023-10-04 18:00:00,2296.5,20240100,2246.5,20231200,2296.5,20240100 -2023-10-04 23:00:00,2251.5,20240100,2243.5,20231200,2251.5,20240100 -2023-10-05 08:00:00,2251.5,20240100,2234.0,20231200,2251.5,20240100 -2023-10-05 10:00:00,2251.5,20240100,2233.0,20231200,2251.5,20240100 -2023-10-05 11:00:00,2251.5,20240100,2236.5,20231200,2251.5,20240100 -2023-10-05 12:00:00,2251.5,20240100,2229.5,20231200,2251.5,20240100 -2023-10-05 13:00:00,2235.0,20240100,2225.0,20231200,2235.0,20240100 -2023-10-05 15:00:00,2235.0,20240100,2230.0,20231200,2235.0,20240100 -2023-10-05 17:00:00,2235.0,20240100,2224.0,20231200,2235.0,20240100 -2023-10-05 23:00:00,2236.0,20240100,2227.5,20231200,2236.0,20240100 -2023-10-06 07:00:00,2236.0,20240100,2225.5,20231200,2236.0,20240100 -2023-10-06 08:00:00,2236.0,20240100,2240.5,20231200,2236.0,20240100 -2023-10-06 10:00:00,2235.5,20240100,2227.5,20231200,2235.5,20240100 -2023-10-06 11:00:00,2235.5,20240100,2236.0,20231200,2235.5,20240100 -2023-10-06 12:00:00,2235.5,20240100,2234.0,20231200,2235.5,20240100 -2023-10-06 13:00:00,2235.5,20240100,2227.0,20231200,2235.5,20240100 -2023-10-06 14:00:00,2235.5,20240100,2218.5,20231200,2235.5,20240100 -2023-10-06 15:00:00,2235.5,20240100,2223.0,20231200,2235.5,20240100 -2023-10-06 16:00:00,2246.5,20240100,2223.0,20231200,2246.5,20240100 -2023-10-06 17:00:00,2245.5,20240100,2239.5,20231200,2245.5,20240100 -2023-10-06 18:00:00,2245.5,20240100,2239.0,20231200,2245.5,20240100 -2023-10-06 23:00:00,2242.5,20240100,2233.5,20231200,2242.5,20240100 -2023-10-09 07:00:00,2242.5,20240100,2230.0,20231200,2242.5,20240100 -2023-10-09 09:00:00,2242.5,20240100,2244.0,20231200,2242.5,20240100 -2023-10-09 12:00:00,2230.0,20240100,2244.0,20231200,2230.0,20240100 -2023-10-09 13:00:00,2230.0,20240100,2219.0,20231200,2230.0,20240100 -2023-10-09 14:00:00,2224.5,20240100,2221.5,20231200,2224.5,20240100 -2023-10-09 15:00:00,2226.5,20240100,2227.5,20231200,2226.5,20240100 -2023-10-09 16:00:00,2226.5,20240100,2236.5,20231200,2226.5,20240100 -2023-10-09 17:00:00,2226.5,20240100,2236.5,20231200,2226.5,20240100 -2023-10-09 23:00:00,2243.5,20240100,2236.0,20231200,2243.5,20240100 -2023-10-10 02:00:00,2248.0,20240100,2236.0,20231200,2248.0,20240100 -2023-10-10 03:00:00,2244.0,20240100,2236.0,20231200,2244.0,20240100 -2023-10-10 07:00:00,2244.0,20240100,2219.0,20231200,2244.0,20240100 -2023-10-10 08:00:00,2244.0,20240100,2226.5,20231200,2244.0,20240100 -2023-10-10 09:00:00,2244.0,20240100,2229.0,20231200,2244.0,20240100 -2023-10-10 12:00:00,2244.0,20240100,2223.0,20231200,2244.0,20240100 -2023-10-10 13:00:00,2244.0,20240100,2227.0,20231200,2244.0,20240100 -2023-10-10 14:00:00,2229.5,20240100,2218.0,20231200,2229.5,20240100 -2023-10-10 15:00:00,2220.5,20240100,2214.0,20231200,2220.5,20240100 -2023-10-10 16:00:00,2217.0,20240100,2207.5,20231200,2217.0,20240100 -2023-10-10 17:00:00,2217.0,20240100,2213.0,20231200,2217.0,20240100 -2023-10-10 18:00:00,2217.0,20240100,2209.5,20231200,2217.0,20240100 -2023-10-10 23:00:00,2213.5,20240100,2206.5,20231200,2213.5,20240100 -2023-10-11 09:00:00,2213.5,20240100,2207.5,20231200,2213.5,20240100 -2023-10-11 11:00:00,2213.5,20240100,2212.0,20231200,2213.5,20240100 -2023-10-11 13:00:00,2213.5,20240100,2204.0,20231200,2213.5,20240100 -2023-10-11 14:00:00,2221.0,20240100,2212.0,20231200,2221.0,20240100 -2023-10-11 15:00:00,2221.0,20240100,2208.0,20231200,2221.0,20240100 -2023-10-11 16:00:00,2215.0,20240100,2209.0,20231200,2215.0,20240100 -2023-10-11 17:00:00,2215.0,20240100,2208.0,20231200,2215.0,20240100 -2023-10-11 23:00:00,2214.5,20240100,2207.5,20231200,2214.5,20240100 -2023-10-12 06:00:00,2214.5,20240100,2207.0,20231200,2214.5,20240100 -2023-10-12 09:00:00,2214.5,20240100,2201.5,20231200,2214.5,20240100 -2023-10-12 10:00:00,2199.0,20240100,2196.5,20231200,2199.0,20240100 -2023-10-12 11:00:00,2199.0,20240100,2197.5,20231200,2199.0,20240100 -2023-10-12 13:00:00,2199.0,20240100,2195.5,20231200,2199.0,20240100 -2023-10-12 14:00:00,2200.5,20240100,2197.0,20231200,2200.5,20240100 -2023-10-12 15:00:00,2201.0,20240100,2198.0,20231200,2201.0,20240100 -2023-10-12 16:00:00,2198.5,20240100,2194.0,20231200,2198.5,20240100 -2023-10-12 17:00:00,2206.0,20240100,2198.5,20231200,2206.0,20240100 -2023-10-12 23:00:00,2199.0,20240100,2194.0,20231200,2199.0,20240100 -2023-10-13 02:00:00,2200.0,20240100,2194.0,20231200,2200.0,20240100 -2023-10-13 09:00:00,2200.0,20240100,2205.5,20231200,2200.0,20240100 -2023-10-13 10:00:00,2196.5,20240100,2205.5,20231200,2196.5,20240100 -2023-10-13 12:00:00,2196.5,20240100,2196.5,20231200,2196.5,20240100 -2023-10-13 13:00:00,2203.0,20240100,2202.0,20231200,2203.0,20240100 -2023-10-13 14:00:00,2199.5,20240100,2196.5,20231200,2199.5,20240100 -2023-10-13 15:00:00,2194.0,20240100,2192.0,20231200,2194.0,20240100 -2023-10-13 16:00:00,2196.5,20240100,2192.0,20231200,2196.5,20240100 -2023-10-13 17:00:00,2196.5,20240100,2195.5,20231200,2196.5,20240100 -2023-10-13 18:00:00,2190.5,20240100,2192.5,20231200,2190.5,20240100 -2023-10-13 23:00:00,2199.0,20240100,2194.0,20231200,2199.0,20240100 -2023-10-16 07:00:00,2201.5,20240100,2194.0,20231200,2201.5,20240100 -2023-10-16 08:00:00,2201.5,20240100,2193.0,20231200,2201.5,20240100 -2023-10-16 11:00:00,2201.5,20240100,2182.5,20231200,2201.5,20240100 -2023-10-16 12:00:00,2201.5,20240100,2181.0,20231200,2201.5,20240100 -2023-10-16 14:00:00,2194.0,20240100,2182.5,20231200,2194.0,20240100 -2023-10-16 15:00:00,2194.0,20240100,2179.0,20231200,2194.0,20240100 -2023-10-16 16:00:00,2181.0,20240100,2174.0,20231200,2181.0,20240100 -2023-10-16 17:00:00,2181.0,20240100,2179.0,20231200,2181.0,20240100 -2023-10-16 23:00:00,2180.5,20240100,2174.0,20231200,2180.5,20240100 -2023-10-17 01:00:00,2184.5,20240100,2174.0,20231200,2184.5,20240100 -2023-10-17 02:00:00,2177.0,20240100,2174.0,20231200,2177.0,20240100 -2023-10-17 03:00:00,2176.5,20240100,2174.0,20231200,2176.5,20240100 -2023-10-17 04:00:00,2178.0,20240100,2174.0,20231200,2178.0,20240100 -2023-10-17 05:00:00,2175.0,20240100,2174.0,20231200,2175.0,20240100 -2023-10-17 06:00:00,2175.5,20240100,2174.0,20231200,2175.5,20240100 -2023-10-17 07:00:00,2171.0,20240100,2164.0,20231200,2171.0,20240100 -2023-10-17 08:00:00,2173.0,20240100,2166.5,20231200,2173.0,20240100 -2023-10-17 09:00:00,2173.0,20240100,2161.0,20231200,2173.0,20240100 -2023-10-17 10:00:00,2169.0,20240100,2163.0,20231200,2169.0,20240100 -2023-10-17 11:00:00,2159.0,20240100,2155.5,20231200,2159.0,20240100 -2023-10-17 12:00:00,2170.0,20240100,2155.5,20231200,2170.0,20240100 -2023-10-17 13:00:00,2171.5,20240100,2155.5,20231200,2171.5,20240100 -2023-10-17 14:00:00,2170.5,20240100,2155.5,20231200,2170.5,20240100 -2023-10-17 15:00:00,2175.0,20240100,2167.0,20231200,2175.0,20240100 -2023-10-17 16:00:00,2184.5,20240100,2175.0,20231200,2184.5,20240100 -2023-10-17 17:00:00,2183.0,20240100,2177.0,20231200,2183.0,20240100 -2023-10-17 18:00:00,2177.0,20240100,2177.0,20231200,2177.0,20240100 -2023-10-17 23:00:00,2177.0,20240100,2170.0,20231200,2177.0,20240100 -2023-10-18 02:00:00,2188.5,20240100,2170.0,20231200,2188.5,20240100 -2023-10-18 03:00:00,2192.5,20240100,2170.0,20231200,2192.5,20240100 -2023-10-18 08:00:00,2192.5,20240100,2184.0,20231200,2192.5,20240100 -2023-10-18 09:00:00,2188.0,20240100,2190.0,20231200,2188.0,20240100 -2023-10-18 10:00:00,2194.5,20240100,2182.0,20231200,2194.5,20240100 -2023-10-18 11:00:00,2194.5,20240100,2183.0,20231200,2194.5,20240100 -2023-10-18 12:00:00,2194.5,20240100,2184.0,20231200,2194.5,20240100 -2023-10-18 13:00:00,2194.5,20240100,2185.0,20231200,2194.5,20240100 -2023-10-18 14:00:00,2191.0,20240100,2183.5,20231200,2191.0,20240100 -2023-10-18 15:00:00,2195.5,20240100,2195.0,20231200,2195.5,20240100 -2023-10-18 16:00:00,2186.5,20240100,2195.0,20231200,2186.5,20240100 -2023-10-18 17:00:00,2192.0,20240100,2183.0,20231200,2192.0,20240100 -2023-10-18 23:00:00,2183.0,20240100,2176.5,20231200,2183.0,20240100 -2023-10-19 09:00:00,2183.0,20240100,2180.5,20231200,2183.0,20240100 -2023-10-19 10:00:00,2190.5,20240100,2180.5,20231200,2190.5,20240100 -2023-10-19 11:00:00,2186.0,20240100,2180.5,20231200,2186.0,20240100 -2023-10-19 13:00:00,2184.0,20240100,2180.5,20231200,2184.0,20240100 -2023-10-19 14:00:00,2184.0,20240100,2176.0,20231200,2184.0,20240100 -2023-10-19 15:00:00,2182.0,20240100,2175.5,20231200,2182.0,20240100 -2023-10-19 16:00:00,2187.0,20240100,2181.5,20231200,2187.0,20240100 -2023-10-19 17:00:00,2188.0,20240100,2181.5,20231200,2188.0,20240100 -2023-10-19 18:00:00,2191.0,20240100,2181.5,20231200,2191.0,20240100 -2023-10-19 23:00:00,2185.5,20240100,2178.0,20231200,2185.5,20240100 -2023-10-20 08:00:00,2173.5,20240100,2178.0,20231200,2173.5,20240100 -2023-10-20 09:00:00,2178.5,20240100,2178.0,20231200,2178.5,20240100 -2023-10-20 10:00:00,2178.5,20240100,2167.5,20231200,2178.5,20240100 -2023-10-20 12:00:00,2174.5,20240100,2167.5,20231200,2174.5,20240100 -2023-10-20 14:00:00,2183.0,20240100,2171.5,20231200,2183.0,20240100 -2023-10-20 15:00:00,2187.0,20240100,2171.5,20231200,2187.0,20240100 -2023-10-20 15:00:01,2187.0,20240100,2179.5,20231200,2187.0,20240100 -2023-10-20 15:00:02,2187.0,20240200,2187.0,20240100,2187.0,20240200 -2023-10-20 17:00:00,2187.0,20240200,2182.0,20240100,2187.0,20240200 -2023-10-20 23:00:00,2192.5,20240200,2182.0,20240100,2192.5,20240200 -2023-10-23 09:00:00,2192.5,20240200,2168.0,20240100,2192.5,20240200 -2023-10-23 11:00:00,2179.5,20240200,2169.5,20240100,2179.5,20240200 -2023-10-23 12:00:00,2179.5,20240200,2175.0,20240100,2179.5,20240200 -2023-10-23 13:00:00,2179.5,20240200,2176.0,20240100,2179.5,20240200 -2023-10-23 14:00:00,2184.5,20240200,2174.5,20240100,2184.5,20240200 -2023-10-23 15:00:00,2184.5,20240200,2174.0,20240100,2184.5,20240200 -2023-10-23 16:00:00,2184.5,20240200,2176.5,20240100,2184.5,20240200 -2023-10-23 17:00:00,2184.5,20240200,2176.5,20240100,2184.5,20240200 -2023-10-23 23:00:00,2186.0,20240200,2176.0,20240100,2186.0,20240200 -2023-10-24 13:00:00,2186.0,20240200,2182.0,20240100,2186.0,20240200 -2023-10-24 14:00:00,2186.0,20240200,2191.5,20240100,2186.0,20240200 -2023-10-24 15:00:00,2186.0,20240200,2191.0,20240100,2186.0,20240200 -2023-10-24 16:00:00,2186.0,20240200,2189.0,20240100,2186.0,20240200 -2023-10-24 17:00:00,2186.0,20240200,2201.0,20240100,2186.0,20240200 -2023-10-24 23:00:00,2200.5,20240200,2191.0,20240100,2200.5,20240200 -2023-10-25 07:00:00,2200.5,20240200,2213.0,20240100,2200.5,20240200 -2023-10-25 09:00:00,2200.5,20240200,2211.5,20240100,2200.5,20240200 -2023-10-25 12:00:00,2200.5,20240200,2210.5,20240100,2200.5,20240200 -2023-10-25 13:00:00,2200.5,20240200,2218.5,20240100,2200.5,20240200 -2023-10-25 14:00:00,2200.5,20240200,2215.0,20240100,2200.5,20240200 -2023-10-25 15:00:00,2200.5,20240200,2211.5,20240100,2200.5,20240200 -2023-10-25 16:00:00,2200.5,20240200,2219.5,20240100,2200.5,20240200 -2023-10-25 17:00:00,2200.5,20240200,2220.0,20240100,2200.5,20240200 -2023-10-25 23:00:00,2229.0,20240200,2220.0,20240100,2229.0,20240200 -2023-10-26 07:00:00,2229.0,20240200,2211.0,20240100,2229.0,20240200 -2023-10-26 08:00:00,2229.0,20240200,2221.5,20240100,2229.0,20240200 -2023-10-26 09:00:00,2229.0,20240200,2222.0,20240100,2229.0,20240200 -2023-10-26 12:00:00,2229.0,20240200,2216.5,20240100,2229.0,20240200 -2023-10-26 13:00:00,2229.0,20240200,2216.5,20240100,2229.0,20240200 -2023-10-26 14:00:00,2229.0,20240200,2213.0,20240100,2229.0,20240200 -2023-10-26 15:00:00,2229.0,20240200,2209.0,20240100,2229.0,20240200 -2023-10-26 16:00:00,2229.0,20240200,2199.5,20240100,2229.0,20240200 -2023-10-26 17:00:00,2229.0,20240200,2197.0,20240100,2229.0,20240200 -2023-10-26 23:00:00,2207.5,20240200,2197.0,20240100,2207.5,20240200 -2023-10-27 09:00:00,2207.5,20240200,2202.0,20240100,2207.5,20240200 -2023-10-27 10:00:00,2207.5,20240200,2200.0,20240100,2207.5,20240200 -2023-10-27 12:00:00,2207.5,20240200,2190.0,20240100,2207.5,20240200 -2023-10-27 13:00:00,2207.5,20240200,2196.0,20240100,2207.5,20240200 -2023-10-27 14:00:00,2207.5,20240200,2208.0,20240100,2207.5,20240200 -2023-10-27 15:00:00,2207.5,20240200,2220.5,20240100,2207.5,20240200 -2023-10-27 17:00:00,2207.5,20240200,2224.5,20240100,2207.5,20240200 -2023-10-27 18:00:00,2207.5,20240200,2224.5,20240100,2207.5,20240200 -2023-10-27 23:00:00,2229.5,20240200,2220.0,20240100,2229.5,20240200 -2023-10-30 07:00:00,2238.5,20240200,2220.0,20240100,2238.5,20240200 -2023-10-30 09:00:00,2238.5,20240200,2252.0,20240100,2238.5,20240200 -2023-10-30 10:00:00,2263.0,20240200,2252.0,20240100,2263.0,20240200 -2023-10-30 11:00:00,2263.0,20240200,2254.5,20240100,2263.0,20240200 -2023-10-30 12:00:00,2259.5,20240200,2253.0,20240100,2259.5,20240200 -2023-10-30 13:00:00,2259.5,20240200,2252.5,20240100,2259.5,20240200 -2023-10-30 14:00:00,2259.5,20240200,2254.5,20240100,2259.5,20240200 -2023-10-30 15:00:00,2259.5,20240200,2257.0,20240100,2259.5,20240200 -2023-10-30 16:00:00,2274.5,20240200,2264.0,20240100,2274.5,20240200 -2023-10-30 17:00:00,2271.5,20240200,2264.0,20240100,2271.5,20240200 -2023-10-30 23:00:00,2274.5,20240200,2265.5,20240100,2274.5,20240200 -2023-10-31 03:00:00,2274.5,20240200,2247.5,20240100,2274.5,20240200 -2023-10-31 05:00:00,2274.5,20240200,2252.5,20240100,2274.5,20240200 -2023-10-31 06:00:00,2274.5,20240200,2255.0,20240100,2274.5,20240200 -2023-10-31 08:00:00,2274.5,20240200,2259.0,20240100,2274.5,20240200 -2023-10-31 09:00:00,2274.5,20240200,2254.5,20240100,2274.5,20240200 -2023-10-31 10:00:00,2274.5,20240200,2258.5,20240100,2274.5,20240200 -2023-10-31 12:00:00,2274.5,20240200,2247.0,20240100,2274.5,20240200 -2023-10-31 13:00:00,2274.5,20240200,2249.0,20240100,2274.5,20240200 -2023-10-31 14:00:00,2274.5,20240200,2244.5,20240100,2274.5,20240200 -2023-10-31 15:00:00,2259.0,20240200,2245.5,20240100,2259.0,20240200 -2023-10-31 16:00:00,2260.0,20240200,2244.0,20240100,2260.0,20240200 -2023-10-31 17:00:00,2260.0,20240200,2245.5,20240100,2260.0,20240200 -2023-10-31 18:00:00,2260.0,20240200,2245.0,20240100,2260.0,20240200 -2023-10-31 23:00:00,2260.0,20240200,2250.5,20240100,2260.0,20240200 -2023-11-01 08:00:00,2260.0,20240200,2244.5,20240100,2260.0,20240200 -2023-11-01 09:00:00,2260.0,20240200,2239.5,20240100,2260.0,20240200 -2023-11-01 12:00:00,2260.0,20240200,2244.0,20240100,2260.0,20240200 -2023-11-01 13:00:00,2260.0,20240200,2243.0,20240100,2260.0,20240200 -2023-11-01 14:00:00,2260.0,20240200,2247.5,20240100,2260.0,20240200 -2023-11-01 15:00:00,2246.0,20240200,2241.5,20240100,2246.0,20240200 -2023-11-01 16:00:00,2246.0,20240200,2232.5,20240100,2246.0,20240200 -2023-11-01 17:00:00,2246.0,20240200,2235.5,20240100,2246.0,20240200 -2023-11-01 18:00:00,2246.0,20240200,2239.5,20240100,2246.0,20240200 -2023-11-01 23:00:00,2244.5,20240200,2233.5,20240100,2244.5,20240200 -2023-11-02 08:00:00,2244.5,20240200,2238.0,20240100,2244.5,20240200 -2023-11-02 09:00:00,2244.5,20240200,2230.5,20240100,2244.5,20240200 -2023-11-02 11:00:00,2237.0,20240200,2230.5,20240100,2237.0,20240200 -2023-11-02 12:00:00,2237.0,20240200,2230.5,20240100,2237.0,20240200 -2023-11-02 13:00:00,2237.0,20240200,2230.0,20240100,2237.0,20240200 -2023-11-02 14:00:00,2237.0,20240200,2228.5,20240100,2237.0,20240200 -2023-11-02 15:00:00,2237.0,20240200,2227.0,20240100,2237.0,20240200 -2023-11-02 16:00:00,2237.0,20240200,2226.0,20240100,2237.0,20240200 -2023-11-02 17:00:00,2237.0,20240200,2227.0,20240100,2237.0,20240200 -2023-11-02 23:00:00,2234.5,20240200,2222.0,20240100,2234.5,20240200 -2023-11-03 07:00:00,2234.5,20240200,2232.0,20240100,2234.5,20240200 -2023-11-03 12:00:00,2234.5,20240200,2233.5,20240100,2234.5,20240200 -2023-11-03 13:00:00,2234.5,20240200,2237.5,20240100,2234.5,20240200 -2023-11-03 14:00:00,2234.5,20240200,2246.0,20240100,2234.5,20240200 -2023-11-03 15:00:00,2234.5,20240200,2241.5,20240100,2234.5,20240200 -2023-11-03 16:00:00,2234.5,20240200,2244.0,20240100,2234.5,20240200 -2023-11-03 17:00:00,2263.5,20240200,2246.0,20240100,2263.5,20240200 -2023-11-03 18:00:00,2263.5,20240200,2242.5,20240100,2263.5,20240200 -2023-11-03 23:00:00,2259.5,20240200,2247.0,20240100,2259.5,20240200 -2023-11-06 07:00:00,2259.5,20240200,2250.0,20240100,2259.5,20240200 -2023-11-06 09:00:00,2259.5,20240200,2264.0,20240100,2259.5,20240200 -2023-11-06 10:00:00,2259.5,20240200,2273.0,20240100,2259.5,20240200 -2023-11-06 14:00:00,2259.5,20240200,2283.0,20240100,2259.5,20240200 -2023-11-06 15:00:00,2259.5,20240200,2283.5,20240100,2259.5,20240200 -2023-11-06 16:00:00,2290.5,20240200,2278.5,20240100,2290.5,20240200 -2023-11-06 17:00:00,2290.5,20240200,2274.0,20240100,2290.5,20240200 -2023-11-06 18:00:00,2288.5,20240200,2274.0,20240100,2288.5,20240200 -2023-11-06 23:00:00,2291.0,20240200,2279.0,20240100,2291.0,20240200 -2023-11-07 07:00:00,2270.0,20240200,2258.5,20240100,2270.0,20240200 -2023-11-07 11:00:00,2267.0,20240200,2258.5,20240100,2267.0,20240200 -2023-11-07 13:00:00,2267.0,20240200,2253.5,20240100,2267.0,20240200 -2023-11-07 14:00:00,2267.0,20240200,2255.5,20240100,2267.0,20240200 -2023-11-07 15:00:00,2267.0,20240200,2251.0,20240100,2267.0,20240200 -2023-11-07 16:00:00,2268.0,20240200,2254.0,20240100,2268.0,20240200 -2023-11-07 17:00:00,2268.0,20240200,2258.5,20240100,2268.0,20240200 -2023-11-07 23:00:00,2269.0,20240200,2256.5,20240100,2269.0,20240200 -2023-11-08 09:00:00,2269.0,20240200,2267.5,20240100,2269.0,20240200 -2023-11-08 10:00:00,2272.0,20240200,2267.5,20240100,2272.0,20240200 -2023-11-08 11:00:00,2272.0,20240200,2258.5,20240100,2272.0,20240200 -2023-11-08 12:00:00,2272.0,20240200,2261.0,20240100,2272.0,20240200 -2023-11-08 13:00:00,2272.0,20240200,2256.5,20240100,2272.0,20240200 -2023-11-08 14:00:00,2272.0,20240200,2259.5,20240100,2272.0,20240200 -2023-11-08 15:00:00,2272.0,20240200,2257.5,20240100,2272.0,20240200 -2023-11-08 16:00:00,2272.0,20240200,2256.0,20240100,2272.0,20240200 -2023-11-08 17:00:00,2272.0,20240200,2256.0,20240100,2272.0,20240200 -2023-11-08 23:00:00,2266.5,20240200,2254.5,20240100,2266.5,20240200 -2023-11-09 08:00:00,2249.0,20240200,2254.5,20240100,2249.0,20240200 -2023-11-09 09:00:00,2238.0,20240200,2226.0,20240100,2238.0,20240200 -2023-11-09 10:00:00,2238.0,20240200,2231.0,20240100,2238.0,20240200 -2023-11-09 11:00:00,2241.5,20240200,2229.0,20240100,2241.5,20240200 -2023-11-09 12:00:00,2241.5,20240200,2228.0,20240100,2241.5,20240200 -2023-11-09 13:00:00,2241.5,20240200,2234.0,20240100,2241.5,20240200 -2023-11-09 14:00:00,2241.5,20240200,2240.0,20240100,2241.5,20240200 -2023-11-09 15:00:00,2241.5,20240200,2240.5,20240100,2241.5,20240200 -2023-11-09 16:00:00,2244.0,20240200,2233.0,20240100,2244.0,20240200 -2023-11-09 18:00:00,2244.0,20240200,2230.5,20240100,2244.0,20240200 -2023-11-09 23:00:00,2245.0,20240200,2233.5,20240100,2245.0,20240200 -2023-11-10 06:00:00,2245.0,20240200,2226.0,20240100,2245.0,20240200 -2023-11-10 08:00:00,2230.0,20240200,2226.0,20240100,2230.0,20240200 -2023-11-10 09:00:00,2227.0,20240200,2226.0,20240100,2227.0,20240200 -2023-11-10 12:00:00,2227.0,20240200,2211.5,20240100,2227.0,20240200 -2023-11-10 13:00:00,2222.0,20240200,2211.5,20240100,2222.0,20240200 -2023-11-10 14:00:00,2217.0,20240200,2202.5,20240100,2217.0,20240200 -2023-11-10 15:00:00,2217.0,20240200,2202.0,20240100,2217.0,20240200 -2023-11-10 15:00:01,2217.0,20240200,2202.0,20240100,2214.0,20240200 -2023-11-10 15:00:02,2217.0,20240300,2214.0,20240200,2214.0,20240300 -2023-11-10 17:00:00,2217.0,20240300,2221.0,20240200,2214.0,20240300 -2023-11-10 23:00:00,2229.0,20240300,2217.5,20240200,2229.0,20240300 -2023-11-13 03:00:00,2229.0,20240300,2214.5,20240200,2229.0,20240300 -2023-11-13 05:00:00,2229.0,20240300,2219.5,20240200,2229.0,20240300 -2023-11-13 08:00:00,2229.0,20240300,2213.5,20240200,2229.0,20240300 -2023-11-13 12:00:00,2229.0,20240300,2227.5,20240200,2229.0,20240300 -2023-11-13 13:00:00,2229.0,20240300,2227.5,20240200,2229.0,20240300 -2023-11-13 14:00:00,2229.0,20240300,2229.0,20240200,2229.0,20240300 -2023-11-13 15:00:00,2229.0,20240300,2230.0,20240200,2229.0,20240300 -2023-11-13 16:00:00,2229.0,20240300,2230.5,20240200,2229.0,20240300 -2023-11-13 17:00:00,2229.0,20240300,2231.0,20240200,2229.0,20240300 -2023-11-13 18:00:00,2229.0,20240300,2234.5,20240200,2229.0,20240300 -2023-11-13 23:00:00,2237.0,20240300,2225.5,20240200,2237.0,20240300 -2023-11-14 01:00:00,2237.0,20240300,2226.0,20240200,2237.0,20240300 -2023-11-14 08:00:00,2237.0,20240300,2225.0,20240200,2237.0,20240300 -2023-11-14 09:00:00,2237.0,20240300,2229.5,20240200,2237.0,20240300 -2023-11-14 12:00:00,2237.0,20240300,2220.5,20240200,2237.0,20240300 -2023-11-14 13:00:00,2237.0,20240300,2224.0,20240200,2237.0,20240300 -2023-11-14 14:00:00,2237.0,20240300,2244.5,20240200,2237.0,20240300 -2023-11-14 15:00:00,2237.0,20240300,2243.0,20240200,2237.0,20240300 -2023-11-14 16:00:00,2237.0,20240300,2236.0,20240200,2237.0,20240300 -2023-11-14 17:00:00,2237.0,20240300,2232.5,20240200,2237.0,20240300 -2023-11-14 18:00:00,2237.0,20240300,2227.0,20240200,2237.0,20240300 -2023-11-14 23:00:00,2244.5,20240300,2233.0,20240200,2244.5,20240300 -2023-11-15 07:00:00,2244.5,20240300,2233.5,20240200,2244.5,20240300 -2023-11-15 08:00:00,2244.5,20240300,2234.5,20240200,2244.5,20240300 -2023-11-15 09:00:00,2244.5,20240300,2231.5,20240200,2244.5,20240300 -2023-11-15 12:00:00,2244.5,20240300,2233.5,20240200,2244.5,20240300 -2023-11-15 13:00:00,2244.5,20240300,2234.5,20240200,2244.5,20240300 -2023-11-15 14:00:00,2244.5,20240300,2230.5,20240200,2244.5,20240300 -2023-11-15 15:00:00,2244.5,20240300,2228.0,20240200,2244.5,20240300 -2023-11-15 16:00:00,2244.5,20240300,2233.5,20240200,2244.5,20240300 -2023-11-15 17:00:00,2244.5,20240300,2231.5,20240200,2244.5,20240300 -2023-11-15 18:00:00,2244.5,20240300,2233.5,20240200,2244.5,20240300 -2023-11-15 23:00:00,2244.0,20240300,2234.0,20240200,2244.0,20240300 -2023-11-16 03:00:00,2244.0,20240300,2230.5,20240200,2244.0,20240300 -2023-11-16 05:00:00,2244.0,20240300,2230.5,20240200,2244.0,20240300 -2023-11-16 08:00:00,2244.0,20240300,2225.0,20240200,2244.0,20240300 -2023-11-16 09:00:00,2244.0,20240300,2226.0,20240200,2244.0,20240300 -2023-11-16 10:00:00,2244.0,20240300,2228.0,20240200,2244.0,20240300 -2023-11-16 11:00:00,2244.0,20240300,2229.0,20240200,2244.0,20240300 -2023-11-16 12:00:00,2244.0,20240300,2222.0,20240200,2244.0,20240300 -2023-11-16 13:00:00,2244.0,20240300,2226.0,20240200,2244.0,20240300 -2023-11-16 14:00:00,2244.0,20240300,2217.0,20240200,2244.0,20240300 -2023-11-16 15:00:00,2244.0,20240300,2219.0,20240200,2244.0,20240300 -2023-11-16 16:00:00,2244.0,20240300,2215.5,20240200,2244.0,20240300 -2023-11-16 17:00:00,2244.0,20240300,2216.5,20240200,2244.0,20240300 -2023-11-16 23:00:00,2228.0,20240300,2217.0,20240200,2228.0,20240300 -2023-11-17 01:00:00,2228.0,20240300,2219.0,20240200,2228.0,20240300 -2023-11-17 07:00:00,2228.0,20240300,2210.0,20240200,2228.0,20240300 -2023-11-17 08:00:00,2228.0,20240300,2205.0,20240200,2228.0,20240300 -2023-11-17 09:00:00,2228.0,20240300,2205.5,20240200,2228.0,20240300 -2023-11-17 10:00:00,2228.0,20240300,2200.5,20240200,2228.0,20240300 -2023-11-17 12:00:00,2228.0,20240300,2205.5,20240200,2228.0,20240300 -2023-11-17 13:00:00,2228.0,20240300,2208.0,20240200,2228.0,20240300 -2023-11-17 16:00:00,2228.0,20240300,2210.5,20240200,2228.0,20240300 -2023-11-17 17:00:00,2228.0,20240300,2212.5,20240200,2228.0,20240300 -2023-11-17 18:00:00,2228.0,20240300,2216.0,20240200,2228.0,20240300 -2023-11-17 23:00:00,2218.5,20240300,2208.5,20240200,2218.5,20240300 -2023-11-20 01:00:00,2218.5,20240300,2223.5,20240200,2218.5,20240300 -2023-11-20 02:00:00,2218.5,20240300,2234.0,20240200,2218.5,20240300 -2023-11-20 06:00:00,2218.5,20240300,2234.5,20240200,2218.5,20240300 -2023-11-20 07:00:00,2218.5,20240300,2239.5,20240200,2218.5,20240300 -2023-11-20 08:00:00,2218.5,20240300,2234.0,20240200,2218.5,20240300 -2023-11-20 09:00:00,2218.5,20240300,2235.0,20240200,2218.5,20240300 -2023-11-20 11:00:00,2218.5,20240300,2227.5,20240200,2218.5,20240300 -2023-11-20 12:00:00,2218.5,20240300,2227.5,20240200,2218.5,20240300 -2023-11-20 13:00:00,2218.5,20240300,2233.0,20240200,2218.5,20240300 -2023-11-20 14:00:00,2218.5,20240300,2237.5,20240200,2218.5,20240300 -2023-11-20 15:00:00,2218.5,20240300,2239.0,20240200,2218.5,20240300 -2023-11-20 16:00:00,2218.5,20240300,2240.5,20240200,2218.5,20240300 -2023-11-20 17:00:00,2218.5,20240300,2243.5,20240200,2218.5,20240300 -2023-11-20 23:00:00,2253.5,20240300,2245.0,20240200,2253.5,20240300 -2023-11-21 01:00:00,2253.5,20240300,2256.5,20240200,2253.5,20240300 -2023-11-21 02:00:00,2253.5,20240300,2258.5,20240200,2253.5,20240300 -2023-11-21 03:00:00,2253.5,20240300,2255.5,20240200,2253.5,20240300 -2023-11-21 04:00:00,2253.5,20240300,2249.5,20240200,2253.5,20240300 -2023-11-21 05:00:00,2253.5,20240300,2247.5,20240200,2253.5,20240300 -2023-11-21 06:00:00,2253.5,20240300,2247.0,20240200,2253.5,20240300 -2023-11-21 07:00:00,2253.5,20240300,2258.0,20240200,2253.5,20240300 -2023-11-21 08:00:00,2253.5,20240300,2247.0,20240200,2253.5,20240300 -2023-11-21 09:00:00,2253.5,20240300,2247.5,20240200,2253.5,20240300 -2023-11-21 10:00:00,2253.5,20240300,2245.5,20240200,2253.5,20240300 -2023-11-21 11:00:00,2253.5,20240300,2240.5,20240200,2253.5,20240300 -2023-11-21 12:00:00,2253.5,20240300,2239.5,20240200,2253.5,20240300 -2023-11-21 13:00:00,2253.5,20240300,2237.5,20240200,2253.5,20240300 -2023-11-21 14:00:00,2253.5,20240300,2253.5,20240200,2253.5,20240300 -2023-11-21 15:00:00,2263.0,20240300,2263.0,20240200,2263.0,20240300 -2023-11-21 16:00:00,2271.0,20240300,2263.0,20240200,2271.0,20240300 -2023-11-21 17:00:00,2268.0,20240300,2256.0,20240200,2268.0,20240300 -2023-11-21 18:00:00,2268.0,20240300,2255.5,20240200,2268.0,20240300 -2023-11-21 23:00:00,2266.5,20240300,2258.5,20240200,2266.5,20240300 -2023-11-22 02:00:00,2266.5,20240300,2248.5,20240200,2266.5,20240300 -2023-11-22 03:00:00,2266.5,20240300,2247.5,20240200,2266.5,20240300 -2023-11-22 05:00:00,2266.5,20240300,2247.5,20240200,2266.5,20240300 -2023-11-22 06:00:00,2266.5,20240300,2242.5,20240200,2266.5,20240300 -2023-11-22 08:00:00,2266.5,20240300,2236.5,20240200,2266.5,20240300 -2023-11-22 09:00:00,2266.5,20240300,2239.0,20240200,2266.5,20240300 -2023-11-22 11:00:00,2250.0,20240300,2239.0,20240200,2250.0,20240300 -2023-11-22 12:00:00,2250.0,20240300,2235.5,20240200,2250.0,20240300 -2023-11-22 13:00:00,2250.0,20240300,2240.5,20240200,2250.0,20240300 -2023-11-22 14:00:00,2250.0,20240300,2231.0,20240200,2250.0,20240300 -2023-11-22 15:00:00,2250.0,20240300,2230.5,20240200,2250.0,20240300 -2023-11-22 16:00:00,2250.0,20240300,2220.5,20240200,2250.0,20240300 -2023-11-22 17:00:00,2250.0,20240300,2225.0,20240200,2250.0,20240300 -2023-11-22 18:00:00,2250.0,20240300,2225.5,20240200,2250.0,20240300 -2023-11-22 23:00:00,2230.5,20240300,2220.5,20240200,2230.5,20240300 -2023-11-23 12:00:00,2230.5,20240300,2221.5,20240200,2230.5,20240300 -2023-11-23 14:00:00,2233.0,20240300,2221.5,20240200,2233.0,20240300 -2023-11-23 15:00:00,2233.0,20240300,2223.0,20240200,2233.0,20240300 -2023-11-23 16:00:00,2235.0,20240300,2226.0,20240200,2235.0,20240300 -2023-11-23 23:00:00,2237.0,20240300,2227.5,20240200,2237.0,20240300 -2023-11-24 14:00:00,2237.0,20240300,2217.5,20240200,2237.0,20240300 -2023-11-24 15:00:00,2237.0,20240300,2219.0,20240200,2237.0,20240300 -2023-11-24 23:00:00,2228.0,20240300,2218.0,20240200,2228.0,20240300 -2023-11-27 07:00:00,2228.0,20240300,2230.0,20240200,2228.0,20240300 -2023-11-27 08:00:00,2228.0,20240300,2230.5,20240200,2228.0,20240300 -2023-11-27 09:00:00,2228.0,20240300,2218.5,20240200,2228.0,20240300 -2023-11-27 10:00:00,2228.0,20240300,2216.5,20240200,2228.0,20240300 -2023-11-27 11:00:00,2228.0,20240300,2221.5,20240200,2228.0,20240300 -2023-11-27 13:00:00,2231.5,20240300,2225.5,20240200,2231.5,20240300 -2023-11-27 14:00:00,2231.5,20240300,2218.5,20240200,2231.5,20240300 -2023-11-27 15:00:00,2226.5,20240300,2216.5,20240200,2226.5,20240300 -2023-11-27 16:00:00,2226.5,20240300,2210.5,20240200,2226.5,20240300 -2023-11-27 17:00:00,2226.5,20240300,2211.0,20240200,2226.5,20240300 -2023-11-27 18:00:00,2226.5,20240300,2211.5,20240200,2226.5,20240300 -2023-11-27 23:00:00,2221.5,20240300,2210.0,20240200,2221.5,20240300 -2023-11-28 05:00:00,2221.5,20240300,2204.5,20240200,2221.5,20240300 -2023-11-28 09:00:00,2210.0,20240300,2204.5,20240200,2210.0,20240300 -2023-11-28 11:00:00,2210.0,20240300,2200.5,20240200,2210.0,20240300 -2023-11-28 12:00:00,2210.0,20240300,2204.5,20240200,2210.0,20240300 -2023-11-28 13:00:00,2210.0,20240300,2213.5,20240200,2210.0,20240300 -2023-11-28 14:00:00,2222.5,20240300,2209.5,20240200,2222.5,20240300 -2023-11-28 15:00:00,2217.5,20240300,2206.0,20240200,2217.5,20240300 -2023-11-28 23:00:00,2226.0,20240300,2216.0,20240200,2226.0,20240300 -2023-11-29 13:00:00,2226.0,20240300,2214.5,20240200,2226.0,20240300 -2023-11-29 14:00:00,2223.5,20240300,2217.5,20240200,2223.5,20240300 -2023-11-29 15:00:00,2223.5,20240300,2214.5,20240200,2223.5,20240300 -2023-11-29 16:00:00,2223.5,20240300,2211.0,20240200,2223.5,20240300 -2023-11-29 17:00:00,2223.5,20240300,2212.0,20240200,2223.5,20240300 -2023-11-29 23:00:00,2222.0,20240300,2212.5,20240200,2222.0,20240300 -2023-11-30 05:00:00,2222.0,20240300,2214.5,20240200,2222.0,20240300 -2023-11-30 06:00:00,2222.0,20240300,2217.0,20240200,2222.0,20240300 -2023-11-30 11:00:00,2222.0,20240300,2200.5,20240200,2222.0,20240300 -2023-11-30 12:00:00,2222.0,20240300,2200.0,20240200,2222.0,20240300 -2023-11-30 13:00:00,2222.0,20240300,2203.5,20240200,2222.0,20240300 -2023-11-30 14:00:00,2202.5,20240300,2192.0,20240200,2202.5,20240300 -2023-11-30 15:00:00,2201.0,20240300,2190.5,20240200,2201.0,20240300 -2023-11-30 17:00:00,2203.0,20240300,2190.5,20240200,2203.0,20240300 -2023-11-30 18:00:00,2206.5,20240300,2190.5,20240200,2206.5,20240300 -2023-11-30 23:00:00,2201.5,20240300,2192.5,20240200,2201.5,20240300 -2023-12-01 03:00:00,2201.5,20240300,2195.5,20240200,2201.5,20240300 -2023-12-01 06:00:00,2201.0,20240300,2195.5,20240200,2201.0,20240300 -2023-12-01 07:00:00,2201.0,20240300,2187.0,20240200,2201.0,20240300 -2023-12-01 08:00:00,2201.0,20240300,2193.0,20240200,2201.0,20240300 -2023-12-01 09:00:00,2203.5,20240300,2193.0,20240200,2203.5,20240300 -2023-12-01 12:00:00,2195.5,20240300,2193.0,20240200,2195.5,20240300 -2023-12-01 14:00:00,2202.5,20240300,2194.5,20240200,2202.5,20240300 -2023-12-01 15:00:00,2220.0,20240300,2215.5,20240200,2220.0,20240300 -2023-12-01 16:00:00,2220.0,20240300,2207.5,20240200,2220.0,20240300 -2023-12-01 17:00:00,2214.0,20240300,2208.0,20240200,2214.0,20240300 -2023-12-01 18:00:00,2214.0,20240300,2205.5,20240200,2214.0,20240300 -2023-12-01 23:00:00,2217.5,20240300,2210.5,20240200,2217.5,20240300 -2023-12-04 08:00:00,2203.5,20240300,2210.5,20240200,2203.5,20240300 -2023-12-04 09:00:00,2203.5,20240300,2193.0,20240200,2203.5,20240300 -2023-12-04 14:00:00,2184.5,20240300,2177.0,20240200,2184.5,20240300 -2023-12-04 15:00:00,2184.5,20240300,2179.0,20240200,2184.5,20240300 -2023-12-04 16:00:00,2192.5,20240300,2186.0,20240200,2192.5,20240300 -2023-12-04 17:00:00,2192.5,20240300,2186.5,20240200,2192.5,20240300 -2023-12-04 23:00:00,2191.0,20240300,2182.0,20240200,2191.0,20240300 -2023-12-05 08:00:00,2176.5,20240300,2169.5,20240200,2176.5,20240300 -2023-12-05 09:00:00,2174.0,20240300,2161.0,20240200,2174.0,20240300 -2023-12-05 10:00:00,2167.5,20240300,2161.0,20240200,2167.5,20240300 -2023-12-05 11:00:00,2168.0,20240300,2161.0,20240200,2168.0,20240300 -2023-12-05 12:00:00,2168.0,20240300,2156.0,20240200,2168.0,20240300 -2023-12-05 13:00:00,2176.5,20240300,2165.0,20240200,2176.5,20240300 -2023-12-05 14:00:00,2178.5,20240300,2157.5,20240200,2178.5,20240300 -2023-12-05 15:00:00,2168.0,20240300,2162.0,20240200,2168.0,20240300 -2023-12-05 16:00:00,2168.0,20240300,2159.0,20240200,2168.0,20240300 -2023-12-05 17:00:00,2173.5,20240300,2166.5,20240200,2173.5,20240300 -2023-12-05 23:00:00,2168.5,20240300,2160.0,20240200,2168.5,20240300 -2023-12-06 03:00:00,2172.5,20240300,2160.0,20240200,2172.5,20240300 -2023-12-06 07:00:00,2172.5,20240300,2165.0,20240200,2172.5,20240300 -2023-12-06 08:00:00,2165.0,20240300,2165.0,20240200,2165.0,20240300 -2023-12-06 13:00:00,2165.0,20240300,2163.5,20240200,2165.0,20240300 -2023-12-06 14:00:00,2160.0,20240300,2153.0,20240200,2160.0,20240300 -2023-12-06 15:00:00,2159.5,20240300,2152.0,20240200,2159.5,20240300 -2023-12-06 16:00:00,2153.5,20240300,2152.0,20240200,2153.5,20240300 -2023-12-06 17:00:00,2153.5,20240300,2143.0,20240200,2153.5,20240300 -2023-12-06 18:00:00,2153.5,20240300,2141.0,20240200,2153.5,20240300 -2023-12-06 23:00:00,2156.5,20240300,2147.0,20240200,2156.5,20240300 -2023-12-07 06:00:00,2156.5,20240300,2149.5,20240200,2156.5,20240300 -2023-12-07 07:00:00,2156.5,20240300,2150.0,20240200,2156.5,20240300 -2023-12-07 08:00:00,2156.5,20240300,2151.5,20240200,2156.5,20240300 -2023-12-07 10:00:00,2156.5,20240300,2142.5,20240200,2156.5,20240300 -2023-12-07 11:00:00,2156.5,20240300,2143.0,20240200,2156.5,20240300 -2023-12-07 12:00:00,2156.5,20240300,2140.5,20240200,2156.5,20240300 -2023-12-07 13:00:00,2154.5,20240300,2143.5,20240200,2154.5,20240300 -2023-12-07 14:00:00,2154.5,20240300,2135.5,20240200,2154.5,20240300 -2023-12-07 15:00:00,2141.5,20240300,2139.0,20240200,2141.5,20240300 -2023-12-07 16:00:00,2141.5,20240300,2132.5,20240200,2141.5,20240300 -2023-12-07 17:00:00,2141.5,20240300,2133.5,20240200,2141.5,20240300 -2023-12-07 23:00:00,2139.5,20240300,2130.0,20240200,2139.5,20240300 -2023-12-08 03:00:00,2139.5,20240300,2157.5,20240200,2139.5,20240300 -2023-12-08 05:00:00,2139.5,20240300,2153.0,20240200,2139.5,20240300 -2023-12-08 06:00:00,2139.5,20240300,2155.0,20240200,2139.5,20240300 -2023-12-08 07:00:00,2139.5,20240300,2146.5,20240200,2139.5,20240300 -2023-12-08 08:00:00,2139.5,20240300,2150.0,20240200,2139.5,20240300 -2023-12-08 11:00:00,2139.5,20240300,2149.0,20240200,2139.5,20240300 -2023-12-08 12:00:00,2139.5,20240300,2150.0,20240200,2139.5,20240300 -2023-12-08 13:00:00,2165.0,20240300,2152.5,20240200,2165.0,20240300 -2023-12-08 14:00:00,2165.0,20240300,2148.5,20240200,2165.0,20240300 -2023-12-08 15:00:00,2155.5,20240300,2149.5,20240200,2155.5,20240300 -2023-12-08 16:00:00,2155.5,20240300,2132.5,20240200,2155.5,20240300 -2023-12-08 17:00:00,2142.5,20240300,2131.5,20240200,2142.5,20240300 -2023-12-08 18:00:00,2143.0,20240300,2132.5,20240200,2143.0,20240300 -2023-12-08 23:00:00,2141.0,20240300,2129.5,20240200,2141.0,20240300 -2023-12-11 07:00:00,2135.0,20240300,2129.5,20240200,2135.0,20240300 -2023-12-11 08:00:00,2131.0,20240300,2129.5,20240200,2131.0,20240300 -2023-12-11 09:00:00,2126.0,20240300,2115.5,20240200,2126.0,20240300 -2023-12-11 10:00:00,2129.5,20240300,2115.5,20240200,2129.5,20240300 -2023-12-11 11:00:00,2130.5,20240300,2115.5,20240200,2130.5,20240300 -2023-12-11 12:00:00,2128.0,20240300,2117.5,20240200,2128.0,20240300 -2023-12-11 13:00:00,2131.5,20240300,2117.5,20240200,2131.5,20240300 -2023-12-11 14:00:00,2131.5,20240300,2117.0,20240200,2131.5,20240300 -2023-12-11 15:00:00,2126.0,20240300,2111.5,20240200,2126.0,20240300 -2023-12-11 16:00:00,2121.5,20240300,2111.5,20240200,2121.5,20240300 -2023-12-11 17:00:00,2126.5,20240300,2116.0,20240200,2126.5,20240300 -2023-12-11 18:00:00,2126.5,20240300,2119.5,20240200,2126.5,20240300 -2023-12-11 23:00:00,2121.5,20240300,2109.0,20240200,2121.5,20240300 -2023-12-12 07:00:00,2135.5,20240300,2109.0,20240200,2135.5,20240300 -2023-12-12 08:00:00,2126.0,20240300,2129.0,20240200,2126.0,20240300 -2023-12-12 09:00:00,2139.5,20240300,2128.5,20240200,2139.5,20240300 -2023-12-12 10:00:00,2146.0,20240300,2128.5,20240200,2146.0,20240300 -2023-12-12 11:00:00,2140.0,20240300,2128.5,20240200,2140.0,20240300 -2023-12-12 12:00:00,2140.0,20240300,2132.0,20240200,2140.0,20240300 -2023-12-12 13:00:00,2140.0,20240300,2128.5,20240200,2140.0,20240300 -2023-12-12 14:00:00,2126.0,20240300,2116.0,20240200,2126.0,20240300 -2023-12-12 15:00:00,2127.5,20240300,2116.0,20240200,2127.5,20240300 -2023-12-12 15:00:01,2127.5,20240400,2127.5,20240300,2127.5,20240400 -2023-12-12 16:00:00,2127.5,20240400,2121.5,20240300,2127.5,20240400 -2023-12-12 18:00:00,2127.5,20240400,2127.5,20240300,2127.5,20240400 -2023-12-12 23:00:00,2138.5,20240400,2125.0,20240300,2138.5,20240400 -2023-12-13 02:00:00,2138.5,20240400,2121.5,20240300,2138.5,20240400 -2023-12-13 05:00:00,2138.5,20240400,2119.0,20240300,2138.5,20240400 -2023-12-13 06:00:00,2138.5,20240400,2119.5,20240300,2138.5,20240400 -2023-12-13 08:00:00,2138.5,20240400,2115.5,20240300,2138.5,20240400 -2023-12-13 09:00:00,2138.5,20240400,2135.0,20240300,2138.5,20240400 -2023-12-13 12:00:00,2138.5,20240400,2129.0,20240300,2138.5,20240400 -2023-12-13 14:00:00,2138.5,20240400,2140.0,20240300,2138.5,20240400 -2023-12-13 15:00:00,2138.5,20240400,2135.5,20240300,2138.5,20240400 -2023-12-13 16:00:00,2138.5,20240400,2143.5,20240300,2138.5,20240400 -2023-12-13 17:00:00,2138.5,20240400,2146.5,20240300,2138.5,20240400 -2023-12-13 23:00:00,2157.0,20240400,2143.5,20240300,2157.0,20240400 -2023-12-14 01:00:00,2157.0,20240400,2170.0,20240300,2157.0,20240400 -2023-12-14 02:00:00,2157.0,20240400,2174.0,20240300,2157.0,20240400 -2023-12-14 06:00:00,2157.0,20240400,2175.0,20240300,2157.0,20240400 -2023-12-14 08:00:00,2157.0,20240400,2181.0,20240300,2157.0,20240400 -2023-12-14 09:00:00,2157.0,20240400,2185.5,20240300,2157.0,20240400 -2023-12-14 10:00:00,2157.0,20240400,2185.5,20240300,2157.0,20240400 -2023-12-14 11:00:00,2157.0,20240400,2179.0,20240300,2157.0,20240400 -2023-12-14 12:00:00,2157.0,20240400,2184.5,20240300,2157.0,20240400 -2023-12-14 13:00:00,2157.0,20240400,2190.0,20240300,2157.0,20240400 -2023-12-14 14:00:00,2157.0,20240400,2214.0,20240300,2157.0,20240400 -2023-12-14 15:00:00,2157.0,20240400,2214.0,20240300,2157.0,20240400 -2023-12-14 16:00:00,2157.0,20240400,2218.5,20240300,2157.0,20240400 -2023-12-14 17:00:00,2157.0,20240400,2211.0,20240300,2157.0,20240400 -2023-12-14 18:00:00,2157.0,20240400,2207.5,20240300,2157.0,20240400 -2023-12-14 23:00:00,2227.0,20240400,2215.0,20240300,2227.0,20240400 -2023-12-15 03:00:00,2227.0,20240400,2211.0,20240300,2227.0,20240400 -2023-12-15 07:00:00,2227.0,20240400,2225.0,20240300,2227.0,20240400 -2023-12-15 09:00:00,2227.0,20240400,2254.0,20240300,2227.0,20240400 -2023-12-15 10:00:00,2227.0,20240400,2266.5,20240300,2227.0,20240400 -2023-12-15 11:00:00,2227.0,20240400,2261.0,20240300,2227.0,20240400 -2023-12-15 12:00:00,2227.0,20240400,2262.5,20240300,2227.0,20240400 -2023-12-15 13:00:00,2227.0,20240400,2221.5,20240300,2227.0,20240400 -2023-12-15 14:00:00,2227.0,20240400,2231.0,20240300,2227.0,20240400 -2023-12-15 15:00:00,2227.0,20240400,2242.0,20240300,2227.0,20240400 -2023-12-15 16:00:00,2227.0,20240400,2246.5,20240300,2227.0,20240400 -2023-12-15 17:00:00,2227.0,20240400,2241.0,20240300,2227.0,20240400 -2023-12-15 23:00:00,2262.5,20240400,2249.0,20240300,2262.5,20240400 -2023-12-18 01:00:00,2262.5,20240400,2235.0,20240300,2262.5,20240400 -2023-12-18 03:00:00,2262.5,20240400,2252.0,20240300,2262.5,20240400 -2023-12-18 05:00:00,2262.5,20240400,2247.5,20240300,2262.5,20240400 -2023-12-18 07:00:00,2262.5,20240400,2253.0,20240300,2262.5,20240400 -2023-12-18 08:00:00,2262.5,20240400,2265.0,20240300,2262.5,20240400 -2023-12-18 09:00:00,2262.5,20240400,2255.5,20240300,2262.5,20240400 -2023-12-18 10:00:00,2262.5,20240400,2263.5,20240300,2262.5,20240400 -2023-12-18 11:00:00,2262.5,20240400,2266.0,20240300,2262.5,20240400 -2023-12-18 12:00:00,2262.5,20240400,2264.0,20240300,2262.5,20240400 -2023-12-18 13:00:00,2262.5,20240400,2257.5,20240300,2262.5,20240400 -2023-12-18 14:00:00,2262.5,20240400,2271.0,20240300,2262.5,20240400 -2023-12-18 15:00:00,2262.5,20240400,2277.5,20240300,2262.5,20240400 -2023-12-18 16:00:00,2262.5,20240400,2286.0,20240300,2262.5,20240400 -2023-12-18 17:00:00,2262.5,20240400,2278.0,20240300,2262.5,20240400 -2023-12-18 18:00:00,2262.5,20240400,2283.0,20240300,2262.5,20240400 -2023-12-18 23:00:00,2297.5,20240400,2283.5,20240300,2297.5,20240400 -2023-12-19 01:00:00,2297.5,20240400,2274.0,20240300,2297.5,20240400 -2023-12-19 02:00:00,2297.5,20240400,2266.5,20240300,2297.5,20240400 -2023-12-19 03:00:00,2297.5,20240400,2265.5,20240300,2297.5,20240400 -2023-12-19 08:00:00,2297.5,20240400,2275.5,20240300,2297.5,20240400 -2023-12-19 09:00:00,2297.5,20240400,2275.0,20240300,2297.5,20240400 -2023-12-19 10:00:00,2297.5,20240400,2275.5,20240300,2297.5,20240400 -2023-12-19 11:00:00,2297.5,20240400,2274.0,20240300,2297.5,20240400 -2023-12-19 12:00:00,2297.5,20240400,2274.5,20240300,2297.5,20240400 -2023-12-19 13:00:00,2297.5,20240400,2271.0,20240300,2297.5,20240400 -2023-12-19 14:00:00,2297.5,20240400,2270.0,20240300,2297.5,20240400 -2023-12-19 15:00:00,2297.5,20240400,2266.5,20240300,2297.5,20240400 -2023-12-19 16:00:00,2297.5,20240400,2263.5,20240300,2297.5,20240400 -2023-12-19 18:00:00,2297.5,20240400,2266.5,20240300,2297.5,20240400 -2023-12-19 23:00:00,2278.0,20240400,2262.5,20240300,2278.0,20240400 -2023-12-20 01:00:00,2278.0,20240400,2265.5,20240300,2278.0,20240400 -2023-12-20 02:00:00,2278.0,20240400,2272.0,20240300,2278.0,20240400 -2023-12-20 03:00:00,2278.0,20240400,2271.0,20240300,2278.0,20240400 -2023-12-20 04:00:00,2278.0,20240400,2274.5,20240300,2278.0,20240400 -2023-12-20 05:00:00,2278.0,20240400,2278.0,20240300,2278.0,20240400 -2023-12-20 06:00:00,2278.0,20240400,2273.5,20240300,2278.0,20240400 -2023-12-20 07:00:00,2278.0,20240400,2265.5,20240300,2278.0,20240400 -2023-12-20 08:00:00,2278.0,20240400,2258.0,20240300,2278.0,20240400 -2023-12-20 09:00:00,2278.0,20240400,2253.5,20240300,2278.0,20240400 -2023-12-20 10:00:00,2278.0,20240400,2240.0,20240300,2278.0,20240400 -2023-12-20 11:00:00,2278.0,20240400,2246.0,20240300,2278.0,20240400 -2023-12-20 12:00:00,2278.0,20240400,2246.5,20240300,2278.0,20240400 -2023-12-20 13:00:00,2278.0,20240400,2247.0,20240300,2278.0,20240400 -2023-12-20 14:00:00,2278.0,20240400,2251.0,20240300,2278.0,20240400 -2023-12-20 15:00:00,2278.0,20240400,2252.5,20240300,2278.0,20240400 -2023-12-20 16:00:00,2278.0,20240400,2241.0,20240300,2278.0,20240400 -2023-12-20 17:00:00,2278.0,20240400,2243.5,20240300,2278.0,20240400 -2023-12-20 18:00:00,2278.0,20240400,2245.5,20240300,2278.0,20240400 -2023-12-20 23:00:00,2256.5,20240400,2241.0,20240300,2256.5,20240400 -2023-12-21 06:00:00,2256.5,20240400,2247.0,20240300,2256.5,20240400 -2023-12-21 07:00:00,2256.5,20240400,2245.0,20240300,2256.5,20240400 -2023-12-21 08:00:00,2256.5,20240400,2235.5,20240300,2256.5,20240400 -2023-12-21 09:00:00,2256.5,20240400,2225.5,20240300,2256.5,20240400 -2023-12-21 10:00:00,2256.5,20240400,2230.5,20240300,2256.5,20240400 -2023-12-21 11:00:00,2249.5,20240400,2230.5,20240300,2249.5,20240400 -2023-12-21 13:00:00,2249.5,20240400,2244.0,20240300,2249.5,20240400 -2023-12-21 14:00:00,2259.5,20240400,2246.5,20240300,2259.5,20240400 -2023-12-21 15:00:00,2259.5,20240400,2239.5,20240300,2259.5,20240400 -2023-12-21 16:00:00,2259.5,20240400,2246.5,20240300,2259.5,20240400 -2023-12-21 17:00:00,2259.5,20240400,2245.0,20240300,2259.5,20240400 -2023-12-21 18:00:00,2259.5,20240400,2245.0,20240300,2259.5,20240400 -2023-12-21 23:00:00,2261.0,20240400,2245.5,20240300,2261.0,20240400 -2023-12-22 02:00:00,2261.0,20240400,2265.0,20240300,2261.0,20240400 -2023-12-22 03:00:00,2261.0,20240400,2265.0,20240300,2261.0,20240400 -2023-12-22 05:00:00,2261.0,20240400,2261.5,20240300,2261.0,20240400 -2023-12-22 07:00:00,2261.0,20240400,2277.0,20240300,2261.0,20240400 -2023-12-22 08:00:00,2261.0,20240400,2285.0,20240300,2261.0,20240400 -2023-12-22 09:00:00,2261.0,20240400,2277.0,20240300,2261.0,20240400 -2023-12-22 10:00:00,2261.0,20240400,2277.0,20240300,2261.0,20240400 -2023-12-22 11:00:00,2261.0,20240400,2285.5,20240300,2261.0,20240400 -2023-12-22 12:00:00,2261.0,20240400,2281.5,20240300,2261.0,20240400 -2023-12-22 13:00:00,2261.0,20240400,2308.5,20240300,2261.0,20240400 -2023-12-22 14:00:00,2333.0,20240400,2318.0,20240300,2333.0,20240400 -2023-12-22 15:00:00,2333.0,20240400,2318.5,20240300,2333.0,20240400 -2023-12-22 16:00:00,2344.0,20240400,2328.0,20240300,2344.0,20240400 -2023-12-22 17:00:00,2344.0,20240400,2331.0,20240300,2344.0,20240400 -2023-12-22 18:00:00,2344.0,20240400,2327.0,20240300,2344.0,20240400 -2023-12-22 23:00:00,2341.5,20240400,2327.5,20240300,2341.5,20240400 -2023-12-27 01:00:00,2341.5,20240400,2304.0,20240300,2341.5,20240400 -2023-12-27 02:00:00,2341.5,20240400,2309.0,20240300,2341.5,20240400 -2023-12-27 08:00:00,2341.5,20240400,2338.0,20240300,2341.5,20240400 -2023-12-27 09:00:00,2341.5,20240400,2347.5,20240300,2341.5,20240400 -2023-12-27 10:00:00,2341.5,20240400,2375.5,20240300,2341.5,20240400 -2023-12-27 11:00:00,2341.5,20240400,2369.0,20240300,2341.5,20240400 -2023-12-27 12:00:00,2341.5,20240400,2345.0,20240300,2341.5,20240400 -2023-12-27 13:00:00,2341.5,20240400,2360.0,20240300,2341.5,20240400 -2023-12-27 14:00:00,2341.5,20240400,2378.0,20240300,2341.5,20240400 -2023-12-27 15:00:00,2341.5,20240400,2386.0,20240300,2341.5,20240400 -2023-12-27 16:00:00,2341.5,20240400,2392.0,20240300,2341.5,20240400 -2023-12-27 17:00:00,2341.5,20240400,2390.0,20240300,2341.5,20240400 -2023-12-27 18:00:00,2341.5,20240400,2395.5,20240300,2341.5,20240400 -2023-12-27 23:00:00,2401.0,20240400,2386.0,20240300,2401.0,20240400 -2023-12-28 02:00:00,2401.0,20240400,2390.5,20240300,2401.0,20240400 -2023-12-28 05:00:00,2401.0,20240400,2392.5,20240300,2401.0,20240400 -2023-12-28 06:00:00,2401.0,20240400,2387.0,20240300,2401.0,20240400 -2023-12-28 08:00:00,2401.0,20240400,2377.0,20240300,2401.0,20240400 -2023-12-28 09:00:00,2401.0,20240400,2374.0,20240300,2401.0,20240400 -2023-12-28 10:00:00,2401.0,20240400,2368.5,20240300,2401.0,20240400 -2023-12-28 11:00:00,2401.0,20240400,2364.5,20240300,2401.0,20240400 -2023-12-28 12:00:00,2401.0,20240400,2364.5,20240300,2401.0,20240400 -2023-12-28 13:00:00,2401.0,20240400,2367.0,20240300,2401.0,20240400 -2023-12-28 14:00:00,2401.0,20240400,2358.5,20240300,2401.0,20240400 -2023-12-28 15:00:00,2401.0,20240400,2364.5,20240300,2401.0,20240400 -2023-12-28 16:00:00,2401.0,20240400,2368.0,20240300,2401.0,20240400 -2023-12-28 17:00:00,2401.0,20240400,2367.5,20240300,2401.0,20240400 -2023-12-28 18:00:00,2401.0,20240400,2364.0,20240300,2401.0,20240400 -2023-12-28 23:00:00,2389.0,20240400,2376.0,20240300,2389.0,20240400 -2023-12-29 06:00:00,2389.0,20240400,2381.0,20240300,2389.0,20240400 -2023-12-29 08:00:00,2389.0,20240400,2385.5,20240300,2389.0,20240400 -2023-12-29 12:00:00,2389.0,20240400,2375.0,20240300,2389.0,20240400 -2023-12-29 13:00:00,2389.0,20240400,2391.5,20240300,2389.0,20240400 -2023-12-29 14:00:00,2389.0,20240400,2388.0,20240300,2389.0,20240400 -2023-12-29 15:00:00,2389.0,20240400,2387.5,20240300,2389.0,20240400 -2023-12-29 16:00:00,2389.0,20240400,2382.0,20240300,2389.0,20240400 -2023-12-29 23:00:00,2395.5,20240400,2381.0,20240300,2395.5,20240400 -2024-01-02 01:00:00,2395.5,20240400,2369.5,20240300,2395.5,20240400 -2024-01-02 02:00:00,2395.5,20240400,2364.0,20240300,2395.5,20240400 -2024-01-02 03:00:00,2395.5,20240400,2366.5,20240300,2395.5,20240400 -2024-01-02 05:00:00,2395.5,20240400,2388.0,20240300,2395.5,20240400 -2024-01-02 06:00:00,2395.5,20240400,2389.0,20240300,2395.5,20240400 -2024-01-02 08:00:00,2395.5,20240400,2379.0,20240300,2395.5,20240400 -2024-01-02 09:00:00,2395.5,20240400,2378.0,20240300,2395.5,20240400 -2024-01-02 10:00:00,2395.5,20240400,2377.0,20240300,2395.5,20240400 -2024-01-02 11:00:00,2395.5,20240400,2377.0,20240300,2395.5,20240400 -2024-01-02 13:00:00,2395.5,20240400,2355.0,20240300,2395.5,20240400 -2024-01-02 14:00:00,2395.5,20240400,2339.5,20240300,2395.5,20240400 -2024-01-02 15:00:00,2395.5,20240400,2328.5,20240300,2395.5,20240400 -2024-01-02 16:00:00,2395.5,20240400,2327.5,20240300,2395.5,20240400 -2024-01-02 17:00:00,2395.5,20240400,2322.5,20240300,2395.5,20240400 -2024-01-02 18:00:00,2395.5,20240400,2316.0,20240300,2395.5,20240400 -2024-01-02 23:00:00,2343.0,20240400,2329.0,20240300,2343.0,20240400 -2024-01-03 01:00:00,2343.0,20240400,2327.0,20240300,2343.0,20240400 -2024-01-03 07:00:00,2343.0,20240400,2307.0,20240300,2343.0,20240400 -2024-01-03 08:00:00,2343.0,20240400,2304.5,20240300,2343.0,20240400 -2024-01-03 09:00:00,2343.0,20240400,2305.0,20240300,2343.0,20240400 -2024-01-03 10:00:00,2343.0,20240400,2304.5,20240300,2343.0,20240400 -2024-01-03 12:00:00,2313.5,20240400,2296.5,20240300,2313.5,20240400 -2024-01-03 13:00:00,2311.0,20240400,2297.5,20240300,2311.0,20240400 -2024-01-03 14:00:00,2311.0,20240400,2298.5,20240300,2311.0,20240400 -2024-01-03 15:00:00,2300.0,20240400,2285.0,20240300,2300.0,20240400 -2024-01-03 16:00:00,2300.0,20240400,2305.5,20240300,2300.0,20240400 -2024-01-03 17:00:00,2300.0,20240400,2300.5,20240300,2300.0,20240400 -2024-01-03 18:00:00,2313.0,20240400,2300.5,20240300,2313.0,20240400 -2024-01-03 23:00:00,2320.5,20240400,2305.5,20240300,2320.5,20240400 -2024-01-04 01:00:00,2320.5,20240400,2305.0,20240300,2320.5,20240400 -2024-01-04 02:00:00,2320.5,20240400,2292.5,20240300,2320.5,20240400 -2024-01-04 06:00:00,2320.5,20240400,2287.5,20240300,2320.5,20240400 -2024-01-04 08:00:00,2306.5,20240400,2287.5,20240300,2306.5,20240400 -2024-01-04 10:00:00,2306.5,20240400,2275.0,20240300,2306.5,20240400 -2024-01-04 11:00:00,2306.5,20240400,2269.5,20240300,2306.5,20240400 -2024-01-04 12:00:00,2287.5,20240400,2275.0,20240300,2287.5,20240400 -2024-01-04 13:00:00,2293.5,20240400,2280.5,20240300,2293.5,20240400 -2024-01-04 14:00:00,2293.5,20240400,2270.5,20240300,2293.5,20240400 -2024-01-04 15:00:00,2293.5,20240400,2276.0,20240300,2293.5,20240400 -2024-01-04 16:00:00,2293.5,20240400,2278.5,20240300,2293.5,20240400 -2024-01-04 17:00:00,2291.0,20240400,2276.5,20240300,2291.0,20240400 -2024-01-04 18:00:00,2291.0,20240400,2277.5,20240300,2291.0,20240400 -2024-01-04 23:00:00,2288.0,20240400,2273.5,20240300,2288.0,20240400 -2024-01-05 02:00:00,2288.0,20240400,2278.0,20240300,2288.0,20240400 -2024-01-05 07:00:00,2288.0,20240400,2267.5,20240300,2288.0,20240400 -2024-01-05 08:00:00,2288.0,20240400,2262.5,20240300,2288.0,20240400 -2024-01-05 09:00:00,2288.0,20240400,2258.5,20240300,2288.0,20240400 -2024-01-05 10:00:00,2288.0,20240400,2246.5,20240300,2288.0,20240400 -2024-01-05 11:00:00,2288.0,20240400,2254.0,20240300,2288.0,20240400 -2024-01-05 12:00:00,2288.0,20240400,2254.5,20240300,2288.0,20240400 -2024-01-05 13:00:00,2273.0,20240400,2267.0,20240300,2273.0,20240400 -2024-01-05 14:00:00,2273.0,20240400,2267.0,20240300,2273.0,20240400 -2024-01-05 15:00:00,2273.0,20240400,2277.0,20240300,2273.0,20240400 -2024-01-05 16:00:00,2273.0,20240400,2272.5,20240300,2273.0,20240400 -2024-01-05 23:00:00,2280.0,20240400,2265.5,20240300,2280.0,20240400 -2024-01-08 09:00:00,2280.0,20240400,2237.0,20240300,2280.0,20240400 -2024-01-08 10:00:00,2280.0,20240400,2234.0,20240300,2280.0,20240400 -2024-01-08 13:00:00,2257.0,20240400,2240.0,20240300,2257.0,20240400 -2024-01-08 14:00:00,2258.5,20240400,2234.5,20240300,2258.5,20240400 -2024-01-08 15:00:00,2251.5,20240400,2233.0,20240300,2251.5,20240400 -2024-01-08 16:00:00,2243.0,20240400,2230.5,20240300,2243.0,20240400 -2024-01-08 17:00:00,2245.0,20240400,2229.5,20240300,2245.0,20240400 -2024-01-08 18:00:00,2244.0,20240400,2229.5,20240300,2244.0,20240400 -2024-01-08 23:00:00,2240.5,20240400,2225.5,20240300,2240.5,20240400 -2024-01-09 03:00:00,2240.5,20240400,2231.5,20240300,2240.5,20240400 -2024-01-09 06:00:00,2242.5,20240400,2231.5,20240300,2242.5,20240400 -2024-01-09 08:00:00,2242.5,20240400,2221.5,20240300,2242.5,20240400 -2024-01-09 09:00:00,2250.0,20240400,2235.5,20240300,2250.0,20240400 -2024-01-09 10:00:00,2250.0,20240400,2231.5,20240300,2250.0,20240400 -2024-01-09 11:00:00,2250.0,20240400,2234.5,20240300,2250.0,20240400 -2024-01-09 13:00:00,2259.5,20240400,2242.0,20240300,2259.5,20240400 -2024-01-09 14:00:00,2259.5,20240400,2239.5,20240300,2259.5,20240400 -2024-01-09 15:00:00,2259.5,20240400,2234.5,20240300,2259.5,20240400 -2024-01-09 16:00:00,2259.5,20240400,2240.0,20240300,2259.5,20240400 -2024-01-09 17:00:00,2251.0,20240400,2234.5,20240300,2251.0,20240400 -2024-01-09 18:00:00,2245.0,20240400,2234.5,20240300,2245.0,20240400 -2024-01-09 23:00:00,2253.0,20240400,2238.5,20240300,2253.0,20240400 -2024-01-10 01:00:00,2253.0,20240400,2237.0,20240300,2253.0,20240400 -2024-01-10 02:00:00,2253.0,20240400,2238.0,20240300,2253.0,20240400 -2024-01-10 09:00:00,2250.0,20240400,2233.5,20240300,2250.0,20240400 -2024-01-10 10:00:00,2250.0,20240400,2232.5,20240300,2250.0,20240400 -2024-01-10 11:00:00,2250.0,20240400,2226.5,20240300,2250.0,20240400 -2024-01-10 12:00:00,2250.0,20240400,2229.5,20240300,2250.0,20240400 -2024-01-10 13:00:00,2243.0,20240400,2229.0,20240300,2243.0,20240400 -2024-01-10 14:00:00,2243.0,20240400,2231.0,20240300,2243.0,20240400 -2024-01-10 15:00:00,2243.5,20240400,2230.0,20240300,2243.5,20240400 -2024-01-10 16:00:00,2238.5,20240400,2230.0,20240300,2238.5,20240400 -2024-01-10 23:00:00,2235.5,20240400,2221.0,20240300,2235.5,20240400 -2024-01-11 01:00:00,2235.5,20240400,2232.5,20240300,2235.5,20240400 -2024-01-11 06:00:00,2254.0,20240400,2232.5,20240300,2254.0,20240400 -2024-01-11 08:00:00,2254.0,20240400,2235.5,20240300,2254.0,20240400 -2024-01-11 09:00:00,2254.0,20240400,2223.0,20240300,2254.0,20240400 -2024-01-11 11:00:00,2241.5,20240400,2231.0,20240300,2241.5,20240400 -2024-01-11 12:00:00,2243.5,20240400,2235.5,20240300,2243.5,20240400 -2024-01-11 13:00:00,2240.0,20240400,2226.5,20240300,2240.0,20240400 -2024-01-11 14:00:00,2236.0,20240400,2222.0,20240300,2236.0,20240400 -2024-01-11 15:00:00,2236.0,20240400,2223.5,20240300,2236.0,20240400 -2024-01-11 16:00:00,2236.0,20240400,2226.0,20240300,2236.0,20240400 -2024-01-11 17:00:00,2236.0,20240400,2225.0,20240300,2236.0,20240400 -2024-01-11 18:00:00,2236.0,20240400,2227.5,20240300,2236.0,20240400 -2024-01-11 23:00:00,2238.0,20240400,2223.0,20240300,2238.0,20240400 -2024-01-12 02:00:00,2238.0,20240400,2232.5,20240300,2238.0,20240400 -2024-01-12 09:00:00,2230.0,20240400,2203.0,20240300,2230.0,20240400 -2024-01-12 10:00:00,2230.0,20240400,2202.5,20240300,2230.0,20240400 -2024-01-12 11:00:00,2223.5,20240400,2202.5,20240300,2223.5,20240400 -2024-01-12 13:00:00,2223.5,20240400,2212.0,20240300,2223.5,20240400 -2024-01-12 14:00:00,2235.0,20240400,2210.5,20240300,2235.0,20240400 -2024-01-12 15:00:00,2235.0,20240400,2215.5,20240300,2235.0,20240400 -2024-01-12 16:00:00,2235.0,20240400,2210.0,20240300,2235.0,20240400 -2024-01-12 17:00:00,2235.0,20240400,2207.0,20240300,2235.0,20240400 -2024-01-12 18:00:00,2218.5,20240400,2206.0,20240300,2218.5,20240400 -2024-01-12 23:00:00,2222.0,20240400,2207.0,20240300,2222.0,20240400 -2024-01-15 07:00:00,2222.0,20240400,2191.5,20240300,2222.0,20240400 -2024-01-15 08:00:00,2222.0,20240400,2193.0,20240300,2222.0,20240400 -2024-01-15 09:00:00,2205.0,20240400,2186.0,20240300,2205.0,20240400 -2024-01-15 10:00:00,2205.0,20240400,2189.0,20240300,2205.0,20240400 -2024-01-15 11:00:00,2205.0,20240400,2186.5,20240300,2205.0,20240400 -2024-01-15 12:00:00,2203.0,20240400,2187.0,20240300,2203.0,20240400 -2024-01-15 13:00:00,2203.0,20240400,2194.5,20240300,2203.0,20240400 -2024-01-15 14:00:00,2211.0,20240400,2194.5,20240300,2211.0,20240400 -2024-01-15 15:00:00,2211.0,20240400,2191.5,20240300,2211.0,20240400 -2024-01-15 16:00:00,2205.5,20240400,2191.5,20240300,2205.5,20240400 -2024-01-15 17:00:00,2205.5,20240400,2187.0,20240300,2205.5,20240400 -2024-01-15 18:00:00,2200.0,20240400,2187.0,20240300,2200.0,20240400 -2024-01-15 23:00:00,2204.0,20240400,2189.5,20240300,2204.0,20240400 -2024-01-16 03:00:00,2204.0,20240400,2185.0,20240300,2204.0,20240400 -2024-01-16 08:00:00,2204.0,20240400,2202.5,20240300,2204.0,20240400 -2024-01-16 09:00:00,2204.0,20240400,2198.5,20240300,2204.0,20240400 -2024-01-16 10:00:00,2210.0,20240400,2194.5,20240300,2210.0,20240400 -2024-01-16 13:00:00,2210.0,20240400,2193.5,20240300,2210.0,20240400 -2024-01-16 14:00:00,2210.0,20240400,2197.5,20240300,2210.0,20240400 -2024-01-16 15:00:00,2205.0,20240400,2195.0,20240300,2205.0,20240400 -2024-01-16 16:00:00,2205.0,20240400,2199.5,20240300,2205.0,20240400 -2024-01-16 17:00:00,2213.5,20240400,2198.5,20240300,2213.5,20240400 -2024-01-16 18:00:00,2211.0,20240400,2196.0,20240300,2211.0,20240400 -2024-01-16 23:00:00,2212.0,20240400,2198.5,20240300,2212.0,20240400 -2024-01-17 01:00:00,2208.5,20240400,2198.5,20240300,2208.5,20240400 -2024-01-17 02:00:00,2204.0,20240400,2191.5,20240300,2204.0,20240400 -2024-01-17 03:00:00,2202.5,20240400,2191.5,20240300,2202.5,20240400 -2024-01-17 04:00:00,2203.0,20240400,2191.5,20240300,2203.0,20240400 -2024-01-17 05:00:00,2202.5,20240400,2191.5,20240300,2202.5,20240400 -2024-01-17 06:00:00,2201.0,20240400,2191.5,20240300,2201.0,20240400 -2024-01-17 07:00:00,2194.0,20240400,2191.5,20240300,2194.0,20240400 -2024-01-17 08:00:00,2189.5,20240400,2175.0,20240300,2189.5,20240400 -2024-01-17 09:00:00,2185.0,20240400,2172.0,20240300,2185.0,20240400 -2024-01-17 10:00:00,2188.5,20240400,2172.0,20240300,2188.5,20240400 -2024-01-17 11:00:00,2188.0,20240400,2172.0,20240300,2188.0,20240400 -2024-01-17 12:00:00,2188.0,20240400,2176.0,20240300,2188.0,20240400 -2024-01-17 13:00:00,2189.0,20240400,2172.0,20240300,2189.0,20240400 -2024-01-17 14:00:00,2183.0,20240400,2173.0,20240300,2183.0,20240400 -2024-01-17 15:00:00,2177.5,20240400,2168.0,20240300,2177.5,20240400 -2024-01-17 16:00:00,2180.0,20240400,2168.0,20240300,2180.0,20240400 -2024-01-17 17:00:00,2180.0,20240400,2168.0,20240300,2180.0,20240400 -2024-01-17 18:00:00,2176.0,20240400,2168.0,20240300,2176.0,20240400 -2024-01-17 23:00:00,2178.0,20240400,2164.0,20240300,2178.0,20240400 -2024-01-18 02:00:00,2184.5,20240400,2164.0,20240300,2184.5,20240400 -2024-01-18 10:00:00,2184.5,20240400,2163.0,20240300,2184.5,20240400 -2024-01-18 12:00:00,2178.0,20240400,2163.0,20240300,2178.0,20240400 -2024-01-18 13:00:00,2168.0,20240400,2155.0,20240300,2168.0,20240400 -2024-01-18 14:00:00,2165.0,20240400,2148.5,20240300,2165.0,20240400 -2024-01-18 15:00:00,2165.0,20240400,2151.5,20240300,2165.0,20240400 -2024-01-18 16:00:00,2165.0,20240400,2151.0,20240300,2165.0,20240400 -2024-01-18 17:00:00,2165.0,20240400,2153.0,20240300,2165.0,20240400 -2024-01-18 18:00:00,2172.5,20240400,2153.0,20240300,2172.5,20240400 -2024-01-18 23:00:00,2164.5,20240400,2150.0,20240300,2164.5,20240400 -2024-01-19 12:00:00,2164.5,20240400,2149.5,20240300,2164.5,20240400 -2024-01-19 13:00:00,2164.5,20240400,2152.5,20240300,2164.5,20240400 -2024-01-19 14:00:00,2165.0,20240400,2151.5,20240300,2165.0,20240400 -2024-01-19 15:00:00,2160.0,20240400,2150.0,20240300,2160.0,20240400 -2024-01-19 15:00:01,2160.0,20240500,2160.0,20240400,2160.0,20240500 -2024-01-19 16:00:00,2160.0,20240500,2167.5,20240400,2160.0,20240500 -2024-01-19 17:00:00,2160.0,20240500,2172.5,20240400,2160.0,20240500 -2024-01-19 23:00:00,2180.0,20240500,2166.5,20240400,2180.0,20240500 -2024-01-22 04:00:00,2193.0,20240500,2166.5,20240400,2193.0,20240500 -2024-01-22 09:00:00,2193.0,20240500,2163.0,20240400,2193.0,20240500 -2024-01-22 10:00:00,2168.0,20240500,2163.0,20240400,2168.0,20240500 -2024-01-22 11:00:00,2167.0,20240500,2163.0,20240400,2167.0,20240500 -2024-01-22 12:00:00,2167.0,20240500,2153.0,20240400,2167.0,20240500 -2024-01-22 14:00:00,2167.0,20240500,2158.5,20240400,2167.0,20240500 -2024-01-22 16:00:00,2167.0,20240500,2157.0,20240400,2167.0,20240500 -2024-01-22 23:00:00,2171.5,20240500,2157.5,20240400,2171.5,20240500 -2024-01-23 08:00:00,2171.5,20240500,2181.0,20240400,2171.5,20240500 -2024-01-23 12:00:00,2171.5,20240500,2180.0,20240400,2171.5,20240500 -2024-01-23 13:00:00,2226.0,20240500,2212.5,20240400,2226.0,20240500 -2024-01-23 14:00:00,2227.0,20240500,2220.0,20240400,2227.0,20240500 -2024-01-23 15:00:00,2227.0,20240500,2220.0,20240400,2227.0,20240500 -2024-01-23 16:00:00,2227.0,20240500,2225.5,20240400,2227.0,20240500 -2024-01-23 17:00:00,2227.0,20240500,2229.5,20240400,2227.0,20240500 -2024-01-23 23:00:00,2240.5,20240500,2227.0,20240400,2240.5,20240500 -2024-01-24 04:00:00,2240.5,20240500,2238.0,20240400,2240.5,20240500 -2024-01-24 05:00:00,2240.5,20240500,2235.0,20240400,2240.5,20240500 -2024-01-24 09:00:00,2268.5,20240500,2235.0,20240400,2268.5,20240500 -2024-01-24 10:00:00,2268.5,20240500,2248.0,20240400,2268.5,20240500 -2024-01-24 11:00:00,2269.5,20240500,2248.0,20240400,2269.5,20240500 -2024-01-24 12:00:00,2267.5,20240500,2248.0,20240400,2267.5,20240500 -2024-01-24 14:00:00,2258.0,20240500,2248.0,20240400,2258.0,20240500 -2024-01-24 15:00:00,2258.0,20240500,2229.0,20240400,2258.0,20240500 -2024-01-24 16:00:00,2239.5,20240500,2226.0,20240400,2239.5,20240500 -2024-01-24 17:00:00,2239.5,20240500,2229.0,20240400,2239.5,20240500 -2024-01-24 23:00:00,2242.5,20240500,2228.5,20240400,2242.5,20240500 -2024-01-25 02:00:00,2242.5,20240500,2211.0,20240400,2242.5,20240500 -2024-01-25 03:00:00,2242.5,20240500,2206.5,20240400,2242.5,20240500 -2024-01-25 06:00:00,2242.5,20240500,2206.5,20240400,2242.5,20240500 -2024-01-25 08:00:00,2242.5,20240500,2215.0,20240400,2242.5,20240500 -2024-01-25 09:00:00,2229.0,20240500,2233.5,20240400,2229.0,20240500 -2024-01-25 12:00:00,2229.0,20240500,2235.0,20240400,2229.0,20240500 -2024-01-25 13:00:00,2235.0,20240500,2222.0,20240400,2235.0,20240500 -2024-01-25 14:00:00,2235.0,20240500,2237.5,20240400,2235.0,20240500 -2024-01-25 23:00:00,2251.5,20240500,2237.5,20240400,2251.5,20240500 -2024-01-26 01:00:00,2251.5,20240500,2240.0,20240400,2251.5,20240500 -2024-01-26 06:00:00,2251.5,20240500,2239.0,20240400,2251.5,20240500 -2024-01-26 09:00:00,2251.5,20240500,2250.0,20240400,2251.5,20240500 -2024-01-26 13:00:00,2251.5,20240500,2259.0,20240400,2251.5,20240500 -2024-01-26 14:00:00,2282.5,20240500,2268.0,20240400,2282.5,20240500 -2024-01-26 15:00:00,2290.5,20240500,2277.5,20240400,2290.5,20240500 -2024-01-26 16:00:00,2290.5,20240500,2271.5,20240400,2290.5,20240500 -2024-01-26 18:00:00,2290.5,20240500,2261.0,20240400,2290.5,20240500 -2024-01-26 23:00:00,2287.0,20240500,2273.5,20240400,2287.0,20240500 -2024-01-29 08:00:00,2287.0,20240500,2245.0,20240400,2287.0,20240500 -2024-01-29 09:00:00,2287.0,20240500,2239.5,20240400,2287.0,20240500 -2024-01-29 12:00:00,2287.0,20240500,2248.0,20240400,2287.0,20240500 -2024-01-29 13:00:00,2287.0,20240500,2245.0,20240400,2287.0,20240500 -2024-01-29 14:00:00,2287.0,20240500,2253.0,20240400,2287.0,20240500 -2024-01-29 15:00:00,2265.5,20240500,2253.0,20240400,2265.5,20240500 -2024-01-29 16:00:00,2265.5,20240500,2256.0,20240400,2265.5,20240500 -2024-01-29 17:00:00,2265.5,20240500,2257.5,20240400,2265.5,20240500 -2024-01-29 18:00:00,2265.5,20240500,2252.0,20240400,2265.5,20240500 -2024-01-29 23:00:00,2275.0,20240500,2261.0,20240400,2275.0,20240500 -2024-01-30 08:00:00,2275.0,20240500,2245.0,20240400,2275.0,20240500 -2024-01-30 09:00:00,2275.0,20240500,2254.5,20240400,2275.0,20240500 -2024-01-30 11:00:00,2275.0,20240500,2254.0,20240400,2275.0,20240500 -2024-01-30 12:00:00,2275.0,20240500,2259.0,20240400,2275.0,20240500 -2024-01-30 13:00:00,2275.0,20240500,2256.5,20240400,2275.0,20240500 -2024-01-30 14:00:00,2275.0,20240500,2270.5,20240400,2275.0,20240500 -2024-01-30 15:00:00,2283.0,20240500,2268.0,20240400,2283.0,20240500 -2024-01-30 16:00:00,2283.0,20240500,2271.5,20240400,2283.0,20240500 -2024-01-30 23:00:00,2284.0,20240500,2271.0,20240400,2284.0,20240500 -2024-01-31 03:00:00,2284.0,20240500,2260.5,20240400,2284.0,20240500 -2024-01-31 09:00:00,2290.5,20240500,2270.0,20240400,2290.5,20240500 -2024-01-31 12:00:00,2290.5,20240500,2269.0,20240400,2290.5,20240500 -2024-01-31 13:00:00,2290.5,20240500,2273.5,20240400,2290.5,20240500 -2024-01-31 14:00:00,2305.5,20240500,2292.0,20240400,2305.5,20240500 -2024-01-31 15:00:00,2305.5,20240500,2290.5,20240400,2305.5,20240500 -2024-01-31 16:00:00,2305.5,20240500,2272.0,20240400,2305.5,20240500 -2024-01-31 18:00:00,2305.5,20240500,2278.0,20240400,2305.5,20240500 -2024-01-31 23:00:00,2289.0,20240500,2276.5,20240400,2289.0,20240500 -2024-02-01 01:00:00,2289.0,20240500,2267.0,20240400,2289.0,20240500 -2024-02-01 05:00:00,2267.0,20240500,2267.0,20240400,2267.0,20240500 -2024-02-01 06:00:00,2262.5,20240500,2252.0,20240400,2262.5,20240500 -2024-02-01 07:00:00,2262.5,20240500,2250.0,20240400,2262.5,20240500 -2024-02-01 08:00:00,2258.0,20240500,2250.0,20240400,2258.0,20240500 -2024-02-01 09:00:00,2259.5,20240500,2250.0,20240400,2259.5,20240500 -2024-02-01 10:00:00,2260.0,20240500,2250.5,20240400,2260.0,20240500 -2024-02-01 12:00:00,2261.5,20240500,2250.5,20240400,2261.5,20240500 -2024-02-01 13:00:00,2261.5,20240500,2252.0,20240400,2261.5,20240500 -2024-02-01 14:00:00,2260.0,20240500,2244.5,20240400,2260.0,20240500 -2024-02-01 16:00:00,2259.0,20240500,2245.0,20240400,2259.0,20240500 -2024-02-01 23:00:00,2255.0,20240500,2242.5,20240400,2255.0,20240500 -2024-02-02 01:00:00,2255.0,20240500,2245.0,20240400,2255.0,20240500 -2024-02-02 02:00:00,2255.0,20240500,2247.0,20240400,2255.0,20240500 -2024-02-02 07:00:00,2255.0,20240500,2233.5,20240400,2255.0,20240500 -2024-02-02 09:00:00,2242.5,20240500,2231.0,20240400,2242.5,20240500 -2024-02-02 10:00:00,2240.0,20240500,2231.0,20240400,2240.0,20240500 -2024-02-02 12:00:00,2240.0,20240500,2241.5,20240400,2240.0,20240500 -2024-02-02 13:00:00,2242.0,20240500,2230.0,20240400,2242.0,20240500 -2024-02-02 14:00:00,2240.5,20240500,2234.0,20240400,2240.5,20240500 -2024-02-02 15:00:00,2244.0,20240500,2232.0,20240400,2244.0,20240500 -2024-02-02 16:00:00,2249.5,20240500,2230.5,20240400,2249.5,20240500 -2024-02-02 17:00:00,2249.5,20240500,2236.0,20240400,2249.5,20240500 -2024-02-02 23:00:00,2241.0,20240500,2228.5,20240400,2241.0,20240500 -2024-02-05 02:00:00,2241.0,20240500,2218.5,20240400,2241.0,20240500 -2024-02-05 07:00:00,2235.0,20240500,2218.5,20240400,2235.0,20240500 -2024-02-05 08:00:00,2230.0,20240500,2218.0,20240400,2230.0,20240500 -2024-02-05 11:00:00,2230.0,20240500,2206.5,20240400,2230.0,20240500 -2024-02-05 12:00:00,2230.0,20240500,2211.5,20240400,2230.0,20240500 -2024-02-05 13:00:00,2230.0,20240500,2207.0,20240400,2230.0,20240500 -2024-02-05 14:00:00,2215.0,20240500,2200.0,20240400,2215.0,20240500 -2024-02-05 15:00:00,2215.0,20240500,2201.0,20240400,2215.0,20240500 -2024-02-05 16:00:00,2212.0,20240500,2198.0,20240400,2212.0,20240500 -2024-02-05 23:00:00,2217.0,20240500,2204.0,20240400,2217.0,20240500 -2024-02-06 06:00:00,2217.0,20240500,2207.0,20240400,2217.0,20240500 -2024-02-06 07:00:00,2217.0,20240500,2209.0,20240400,2217.0,20240500 -2024-02-06 08:00:00,2217.0,20240500,2207.0,20240400,2217.0,20240500 -2024-02-06 09:00:00,2231.0,20240500,2207.0,20240400,2231.0,20240500 -2024-02-06 10:00:00,2231.0,20240500,2210.0,20240400,2231.0,20240500 -2024-02-06 11:00:00,2231.0,20240500,2211.0,20240400,2231.0,20240500 -2024-02-06 12:00:00,2231.0,20240500,2213.0,20240400,2231.0,20240500 -2024-02-06 13:00:00,2232.5,20240500,2219.0,20240400,2232.5,20240500 -2024-02-06 14:00:00,2232.5,20240500,2231.5,20240400,2232.5,20240500 -2024-02-06 16:00:00,2232.5,20240500,2224.0,20240400,2232.5,20240500 -2024-02-06 17:00:00,2236.5,20240500,2225.0,20240400,2236.5,20240500 -2024-02-06 23:00:00,2234.5,20240500,2222.0,20240400,2234.5,20240500 -2024-02-07 09:00:00,2219.5,20240500,2222.0,20240400,2219.5,20240500 -2024-02-07 12:00:00,2219.5,20240500,2217.0,20240400,2219.5,20240500 -2024-02-07 13:00:00,2231.5,20240500,2217.0,20240400,2231.5,20240500 -2024-02-07 14:00:00,2231.5,20240500,2216.5,20240400,2231.5,20240500 -2024-02-07 15:00:00,2231.5,20240500,2218.5,20240400,2231.5,20240500 -2024-02-07 16:00:00,2225.0,20240500,2216.0,20240400,2225.0,20240500 -2024-02-07 18:00:00,2225.0,20240500,2216.0,20240400,2225.0,20240500 -2024-02-07 23:00:00,2226.0,20240500,2214.0,20240400,2226.0,20240500 -2024-02-08 02:00:00,2226.0,20240500,2219.5,20240400,2226.0,20240500 -2024-02-08 03:00:00,2226.0,20240500,2218.0,20240400,2226.0,20240500 -2024-02-08 09:00:00,2245.0,20240500,2218.0,20240400,2245.0,20240500 -2024-02-08 10:00:00,2251.5,20240500,2238.0,20240400,2251.5,20240500 -2024-02-08 11:00:00,2251.5,20240500,2233.5,20240400,2251.5,20240500 -2024-02-08 12:00:00,2246.5,20240500,2233.5,20240400,2246.5,20240500 -2024-02-08 13:00:00,2246.5,20240500,2214.5,20240400,2246.5,20240500 -2024-02-08 14:00:00,2223.5,20240500,2213.0,20240400,2223.5,20240500 -2024-02-08 17:00:00,2223.5,20240500,2220.0,20240400,2223.5,20240500 -2024-02-08 23:00:00,2225.0,20240500,2212.0,20240400,2225.0,20240500 -2024-02-09 08:00:00,2220.0,20240500,2197.5,20240400,2220.0,20240500 -2024-02-09 09:00:00,2220.0,20240500,2195.5,20240400,2220.0,20240500 -2024-02-09 10:00:00,2220.0,20240500,2196.5,20240400,2220.0,20240500 -2024-02-09 13:00:00,2220.0,20240500,2205.0,20240400,2220.0,20240500 -2024-02-09 14:00:00,2215.0,20240500,2206.5,20240400,2215.0,20240500 -2024-02-09 15:00:00,2215.0,20240500,2212.5,20240400,2215.0,20240500 -2024-02-09 16:00:00,2215.0,20240500,2205.5,20240400,2215.0,20240500 -2024-02-09 23:00:00,2218.5,20240500,2206.5,20240400,2218.5,20240500 -2024-02-12 02:00:00,2218.5,20240500,2198.5,20240400,2218.5,20240500 -2024-02-12 03:00:00,2218.5,20240500,2199.0,20240400,2218.5,20240500 -2024-02-12 06:00:00,2218.5,20240500,2200.5,20240400,2218.5,20240500 -2024-02-12 07:00:00,2209.0,20240500,2200.0,20240400,2209.0,20240500 -2024-02-12 09:00:00,2210.0,20240500,2198.5,20240400,2210.0,20240500 -2024-02-12 10:00:00,2215.0,20240500,2201.5,20240400,2215.0,20240500 -2024-02-12 11:00:00,2215.0,20240500,2201.0,20240400,2215.0,20240500 -2024-02-12 13:00:00,2215.0,20240500,2204.5,20240400,2215.0,20240500 -2024-02-12 14:00:00,2215.0,20240500,2218.5,20240400,2215.0,20240500 -2024-02-12 15:00:00,2215.0,20240500,2220.0,20240400,2215.0,20240500 -2024-02-12 17:00:00,2224.5,20240500,2220.0,20240400,2224.5,20240500 -2024-02-12 23:00:00,2227.0,20240500,2216.0,20240400,2227.0,20240500 -2024-02-13 01:00:00,2229.0,20240500,2216.0,20240400,2229.0,20240500 -2024-02-13 07:00:00,2243.5,20240500,2216.0,20240400,2243.5,20240500 -2024-02-13 08:00:00,2243.5,20240500,2230.5,20240400,2243.5,20240500 -2024-02-13 09:00:00,2243.5,20240500,2227.5,20240400,2243.5,20240500 -2024-02-13 10:00:00,2243.5,20240500,2225.0,20240400,2243.5,20240500 -2024-02-13 13:00:00,2222.0,20240500,2221.0,20240400,2222.0,20240500 -2024-02-13 14:00:00,2222.0,20240500,2210.0,20240400,2222.0,20240500 -2024-02-13 15:00:00,2221.0,20240500,2208.0,20240400,2221.0,20240500 -2024-02-13 16:00:00,2222.0,20240500,2208.0,20240400,2222.0,20240500 -2024-02-13 23:00:00,2226.0,20240500,2214.5,20240400,2226.0,20240500 -2024-02-14 08:00:00,2226.0,20240500,2199.5,20240400,2226.0,20240500 -2024-02-14 09:00:00,2213.5,20240500,2199.5,20240400,2213.5,20240500 -2024-02-14 10:00:00,2209.0,20240500,2202.0,20240400,2209.0,20240500 -2024-02-14 11:00:00,2212.5,20240500,2205.0,20240400,2212.5,20240500 -2024-02-14 12:00:00,2219.5,20240500,2210.0,20240400,2219.5,20240500 -2024-02-14 13:00:00,2219.5,20240500,2215.0,20240400,2219.5,20240500 -2024-02-14 14:00:00,2242.5,20240500,2225.0,20240400,2242.5,20240500 -2024-02-14 15:00:00,2242.5,20240500,2226.0,20240400,2242.5,20240500 -2024-02-14 16:00:00,2238.0,20240500,2229.5,20240400,2238.0,20240500 -2024-02-14 18:00:00,2238.0,20240500,2225.5,20240400,2238.0,20240500 -2024-02-14 23:00:00,2235.5,20240500,2225.0,20240400,2235.5,20240500 -2024-02-15 01:00:00,2235.5,20240500,2225.0,20240400,2235.5,20240500 -2024-02-15 02:00:00,2239.5,20240500,2225.0,20240400,2239.5,20240500 -2024-02-15 03:00:00,2236.0,20240500,2225.0,20240400,2236.0,20240500 -2024-02-15 04:00:00,2239.0,20240500,2225.0,20240400,2239.0,20240500 -2024-02-15 05:00:00,2241.0,20240500,2225.0,20240400,2241.0,20240500 -2024-02-15 06:00:00,2240.5,20240500,2230.5,20240400,2240.5,20240500 -2024-02-15 07:00:00,2240.0,20240500,2230.5,20240400,2240.0,20240500 -2024-02-15 08:00:00,2238.5,20240500,2230.5,20240400,2238.5,20240500 -2024-02-15 09:00:00,2223.5,20240500,2219.5,20240400,2223.5,20240500 -2024-02-15 10:00:00,2224.5,20240500,2214.0,20240400,2224.5,20240500 -2024-02-15 11:00:00,2226.0,20240500,2216.5,20240400,2226.0,20240500 -2024-02-15 12:00:00,2224.5,20240500,2215.0,20240400,2224.5,20240500 -2024-02-15 13:00:00,2229.0,20240500,2218.0,20240400,2229.0,20240500 -2024-02-15 14:00:00,2229.5,20240500,2223.0,20240400,2229.5,20240500 -2024-02-15 15:00:00,2227.0,20240500,2218.5,20240400,2227.0,20240500 -2024-02-15 16:00:00,2224.0,20240500,2212.5,20240400,2224.0,20240500 -2024-02-15 17:00:00,2223.5,20240500,2214.0,20240400,2223.5,20240500 -2024-02-15 18:00:00,2224.0,20240500,2214.0,20240400,2224.0,20240500 -2024-02-15 23:00:00,2224.5,20240500,2213.0,20240400,2224.5,20240500 -2024-02-16 08:00:00,2220.0,20240500,2214.5,20240400,2220.0,20240500 -2024-02-16 14:00:00,2221.5,20240500,2216.5,20240400,2221.5,20240500 -2024-02-16 15:00:00,2221.0,20240500,2205.5,20240400,2221.0,20240500 -2024-02-16 16:00:00,2218.0,20240500,2207.0,20240400,2218.0,20240500 -2024-02-16 23:00:00,2218.5,20240500,2208.0,20240400,2218.5,20240500 -2024-02-19 05:00:00,2218.5,20240500,2204.0,20240400,2218.5,20240500 -2024-02-19 10:00:00,2218.5,20240500,2189.0,20240400,2218.5,20240500 -2024-02-19 11:00:00,2206.0,20240500,2189.0,20240400,2206.0,20240500 -2024-02-19 13:00:00,2206.0,20240500,2196.0,20240400,2206.0,20240500 -2024-02-19 14:00:00,2196.0,20240500,2186.0,20240400,2196.0,20240500 -2024-02-19 15:00:00,2191.5,20240500,2182.5,20240400,2191.5,20240500 -2024-02-19 17:00:00,2191.5,20240500,2187.0,20240400,2191.5,20240500 -2024-02-19 23:00:00,2195.5,20240500,2185.5,20240400,2195.5,20240500 -2024-02-20 07:00:00,2186.5,20240500,2185.5,20240400,2186.5,20240500 -2024-02-20 09:00:00,2178.0,20240500,2185.5,20240400,2178.0,20240500 -2024-02-20 10:00:00,2182.0,20240500,2185.5,20240400,2182.0,20240500 -2024-02-20 11:00:00,2180.0,20240500,2185.5,20240400,2180.0,20240500 -2024-02-20 13:00:00,2193.0,20240500,2185.5,20240400,2193.0,20240500 -2024-02-20 14:00:00,2186.0,20240500,2177.0,20240400,2186.0,20240500 -2024-02-20 15:00:00,2186.0,20240500,2174.5,20240400,2186.0,20240500 -2024-02-20 16:00:00,2234.0,20240500,2197.5,20240400,2234.0,20240500 -2024-02-20 17:00:00,2224.5,20240500,2214.5,20240400,2224.5,20240500 -2024-02-20 18:00:00,2221.5,20240500,2214.5,20240400,2221.5,20240500 -2024-02-20 23:00:00,2192.0,20240500,2181.5,20240400,2192.0,20240500 -2024-02-21 01:00:00,2244.5,20240500,2181.5,20240400,2244.5,20240500 -2024-02-21 02:00:00,2250.0,20240500,2233.5,20240400,2250.0,20240500 -2024-02-21 06:00:00,2248.0,20240500,2233.5,20240400,2248.0,20240500 -2024-02-21 07:00:00,2249.0,20240500,2233.5,20240400,2249.0,20240500 -2024-02-21 08:00:00,2249.0,20240500,2252.0,20240400,2249.0,20240500 -2024-02-21 09:00:00,2250.5,20240500,2252.0,20240400,2250.5,20240500 -2024-02-21 13:00:00,2245.0,20240500,2252.0,20240400,2245.0,20240500 -2024-02-21 14:00:00,2245.0,20240500,2231.0,20240400,2245.0,20240500 -2024-02-21 15:00:00,2226.0,20240500,2216.0,20240400,2226.0,20240500 -2024-02-21 16:00:00,2220.0,20240500,2207.5,20240400,2220.0,20240500 -2024-02-21 17:00:00,2223.0,20240500,2215.5,20240400,2223.0,20240500 -2024-02-21 18:00:00,2224.0,20240500,2215.5,20240400,2224.0,20240500 -2024-02-21 23:00:00,2217.5,20240500,2207.5,20240400,2217.5,20240500 -2024-02-22 03:00:00,2213.0,20240500,2207.5,20240400,2213.0,20240500 -2024-02-22 06:00:00,2213.0,20240500,2215.0,20240400,2213.0,20240500 -2024-02-22 07:00:00,2226.5,20240500,2215.0,20240400,2226.5,20240500 -2024-02-22 08:00:00,2223.5,20240500,2215.0,20240400,2223.5,20240500 -2024-02-22 09:00:00,2216.5,20240500,2202.0,20240400,2216.5,20240500 -2024-02-22 10:00:00,2214.5,20240500,2202.0,20240400,2214.5,20240500 -2024-02-22 11:00:00,2214.5,20240500,2202.0,20240400,2214.5,20240500 -2024-02-22 12:00:00,2211.5,20240500,2208.0,20240400,2211.5,20240500 -2024-02-22 13:00:00,2206.0,20240500,2187.0,20240400,2206.0,20240500 -2024-02-22 14:00:00,2194.0,20240500,2186.5,20240400,2194.0,20240500 -2024-02-22 15:00:00,2190.5,20240500,2181.5,20240400,2190.5,20240500 -2024-02-22 16:00:00,2196.5,20240500,2186.5,20240400,2196.5,20240500 -2024-02-22 17:00:00,2196.5,20240500,2188.0,20240400,2196.5,20240500 -2024-02-22 23:00:00,2196.0,20240500,2185.0,20240400,2196.0,20240500 -2024-02-23 06:00:00,2196.0,20240500,2195.0,20240400,2196.0,20240500 -2024-02-23 08:00:00,2200.0,20240500,2178.5,20240400,2200.0,20240500 -2024-02-23 09:00:00,2200.0,20240500,2173.0,20240400,2200.0,20240500 -2024-02-23 12:00:00,2186.0,20240500,2173.0,20240400,2186.0,20240500 -2024-02-23 13:00:00,2200.5,20240500,2188.5,20240400,2200.5,20240500 -2024-02-23 14:00:00,2175.0,20240500,2166.0,20240400,2175.0,20240500 -2024-02-23 15:00:00,2179.0,20240500,2166.0,20240400,2179.0,20240500 -2024-02-23 15:00:01,2179.0,20240600,2179.0,20240500,2179.0,20240600 -2024-02-23 16:00:00,2179.0,20240600,2180.5,20240500,2179.0,20240600 -2024-02-23 17:00:00,2179.0,20240600,2184.0,20240500,2179.0,20240600 -2024-02-23 18:00:00,2192.0,20240600,2184.0,20240500,2192.0,20240600 -2024-02-23 23:00:00,2193.0,20240600,2177.0,20240500,2193.0,20240600 -2024-02-26 07:00:00,2193.0,20240600,2180.0,20240500,2193.0,20240600 -2024-02-26 09:00:00,2189.0,20240600,2173.0,20240500,2189.0,20240600 -2024-02-26 11:00:00,2191.5,20240600,2173.0,20240500,2191.5,20240600 -2024-02-26 13:00:00,2191.5,20240600,2185.0,20240500,2191.5,20240600 -2024-02-26 15:00:00,2191.5,20240600,2183.5,20240500,2191.5,20240600 -2024-02-26 16:00:00,2191.5,20240600,2173.5,20240500,2191.5,20240600 -2024-02-26 17:00:00,2191.5,20240600,2181.0,20240500,2191.5,20240600 -2024-02-26 23:00:00,2190.0,20240600,2174.5,20240500,2190.0,20240600 -2024-02-27 01:00:00,2190.0,20240600,2180.0,20240500,2190.0,20240600 -2024-02-27 14:00:00,2201.5,20240600,2184.0,20240500,2201.5,20240600 -2024-02-27 15:00:00,2199.0,20240600,2183.5,20240500,2199.0,20240600 -2024-02-27 17:00:00,2199.0,20240600,2195.5,20240500,2199.0,20240600 -2024-02-27 18:00:00,2199.0,20240600,2194.0,20240500,2199.0,20240600 -2024-02-27 23:00:00,2201.0,20240600,2185.5,20240500,2201.0,20240600 -2024-02-28 08:00:00,2201.0,20240600,2175.0,20240500,2201.0,20240600 -2024-02-28 12:00:00,2193.5,20240600,2175.0,20240500,2193.5,20240600 -2024-02-28 14:00:00,2187.5,20240600,2174.0,20240500,2187.5,20240600 -2024-02-28 15:00:00,2187.5,20240600,2175.0,20240500,2187.5,20240600 -2024-02-28 16:00:00,2187.5,20240600,2185.5,20240500,2187.5,20240600 -2024-02-28 17:00:00,2187.5,20240600,2189.0,20240500,2187.5,20240600 -2024-02-28 23:00:00,2200.0,20240600,2184.5,20240500,2200.0,20240600 -2024-02-29 01:00:00,2200.0,20240600,2185.0,20240500,2200.0,20240600 -2024-02-29 05:00:00,2200.0,20240600,2192.5,20240500,2200.0,20240600 -2024-02-29 06:00:00,2200.0,20240600,2197.5,20240500,2200.0,20240600 -2024-02-29 10:00:00,2215.5,20240600,2197.0,20240500,2215.5,20240600 -2024-02-29 11:00:00,2213.5,20240600,2198.5,20240500,2213.5,20240600 -2024-02-29 12:00:00,2213.5,20240600,2202.5,20240500,2213.5,20240600 -2024-02-29 13:00:00,2213.5,20240600,2212.0,20240500,2213.5,20240600 -2024-02-29 14:00:00,2221.5,20240600,2212.5,20240500,2221.5,20240600 -2024-02-29 15:00:00,2231.0,20240600,2220.0,20240500,2231.0,20240600 -2024-02-29 16:00:00,2231.0,20240600,2218.5,20240500,2231.0,20240600 -2024-02-29 17:00:00,2231.0,20240600,2216.5,20240500,2231.0,20240600 -2024-02-29 18:00:00,2231.0,20240600,2219.5,20240500,2231.0,20240600 -2024-02-29 23:00:00,2237.0,20240600,2222.0,20240500,2237.0,20240600 -2024-03-01 08:00:00,2237.0,20240600,2203.5,20240500,2237.0,20240600 -2024-03-01 10:00:00,2237.0,20240600,2215.0,20240500,2237.0,20240600 -2024-03-01 11:00:00,2237.0,20240600,2219.0,20240500,2237.0,20240600 -2024-03-01 12:00:00,2237.0,20240600,2218.0,20240500,2237.0,20240600 -2024-03-01 13:00:00,2237.0,20240600,2216.0,20240500,2237.0,20240600 -2024-03-01 14:00:00,2235.0,20240600,2220.0,20240500,2235.0,20240600 -2024-03-01 15:00:00,2239.0,20240600,2223.0,20240500,2239.0,20240600 -2024-03-01 16:00:00,2248.0,20240600,2231.5,20240500,2248.0,20240600 -2024-03-01 17:00:00,2248.0,20240600,2231.5,20240500,2248.0,20240600 -2024-03-01 18:00:00,2248.0,20240600,2230.5,20240500,2248.0,20240600 -2024-03-01 23:00:00,2254.0,20240600,2239.0,20240500,2254.0,20240600 -2024-03-04 09:00:00,2242.5,20240600,2228.0,20240500,2242.5,20240600 -2024-03-04 10:00:00,2242.5,20240600,2227.0,20240500,2242.5,20240600 -2024-03-04 11:00:00,2242.5,20240600,2220.0,20240500,2242.5,20240600 -2024-03-04 13:00:00,2228.0,20240600,2215.0,20240500,2228.0,20240600 -2024-03-04 14:00:00,2232.0,20240600,2217.0,20240500,2232.0,20240600 -2024-03-04 15:00:00,2235.0,20240600,2217.0,20240500,2235.0,20240600 -2024-03-04 16:00:00,2235.0,20240600,2227.0,20240500,2235.0,20240600 -2024-03-04 17:00:00,2235.0,20240600,2228.5,20240500,2235.0,20240600 -2024-03-04 18:00:00,2235.0,20240600,2228.0,20240500,2235.0,20240600 -2024-03-04 23:00:00,2241.5,20240600,2226.0,20240500,2241.5,20240600 -2024-03-05 07:00:00,2241.5,20240600,2220.0,20240500,2241.5,20240600 -2024-03-05 09:00:00,2241.5,20240600,2222.0,20240500,2241.5,20240600 -2024-03-05 10:00:00,2241.0,20240600,2224.5,20240500,2241.0,20240600 -2024-03-05 12:00:00,2241.0,20240600,2225.0,20240500,2241.0,20240600 -2024-03-05 13:00:00,2244.0,20240600,2225.0,20240500,2244.0,20240600 -2024-03-05 14:00:00,2246.0,20240600,2228.5,20240500,2246.0,20240600 -2024-03-05 15:00:00,2246.0,20240600,2227.0,20240500,2246.0,20240600 -2024-03-05 16:00:00,2233.5,20240600,2221.0,20240500,2233.5,20240600 -2024-03-05 17:00:00,2233.5,20240600,2219.0,20240500,2233.5,20240600 -2024-03-05 23:00:00,2235.0,20240600,2220.0,20240500,2235.0,20240600 -2024-03-06 09:00:00,2235.0,20240600,2224.0,20240500,2235.0,20240600 -2024-03-06 10:00:00,2235.0,20240600,2222.5,20240500,2235.0,20240600 -2024-03-06 14:00:00,2245.0,20240600,2229.5,20240500,2245.0,20240600 -2024-03-06 16:00:00,2248.0,20240600,2229.5,20240500,2248.0,20240600 -2024-03-06 17:00:00,2240.0,20240600,2229.5,20240500,2240.0,20240600 -2024-03-06 18:00:00,2230.0,20240600,2220.0,20240500,2230.0,20240600 -2024-03-06 23:00:00,2241.0,20240600,2225.5,20240500,2241.0,20240600 -2024-03-07 06:00:00,2240.0,20240600,2225.5,20240500,2240.0,20240600 -2024-03-07 07:00:00,2240.0,20240600,2230.0,20240500,2240.0,20240600 -2024-03-07 08:00:00,2250.5,20240600,2230.0,20240500,2250.5,20240600 -2024-03-07 09:00:00,2257.5,20240600,2241.5,20240500,2257.5,20240600 -2024-03-07 10:00:00,2259.0,20240600,2242.5,20240500,2259.0,20240600 -2024-03-07 11:00:00,2259.0,20240600,2245.0,20240500,2259.0,20240600 -2024-03-07 13:00:00,2258.5,20240600,2245.0,20240500,2258.5,20240600 -2024-03-07 14:00:00,2260.5,20240600,2245.0,20240500,2260.5,20240600 -2024-03-07 15:00:00,2266.0,20240600,2247.5,20240500,2266.0,20240600 -2024-03-07 16:00:00,2259.5,20240600,2245.0,20240500,2259.5,20240600 -2024-03-07 17:00:00,2257.0,20240600,2242.5,20240500,2257.0,20240600 -2024-03-07 18:00:00,2256.0,20240600,2241.5,20240500,2256.0,20240600 -2024-03-07 23:00:00,2258.0,20240600,2242.5,20240500,2258.0,20240600 -2024-03-08 08:00:00,2258.0,20240600,2255.0,20240500,2258.0,20240600 -2024-03-08 09:00:00,2271.5,20240600,2255.5,20240500,2271.5,20240600 -2024-03-08 10:00:00,2271.5,20240600,2255.5,20240500,2271.5,20240600 -2024-03-08 11:00:00,2271.5,20240600,2252.5,20240500,2271.5,20240600 -2024-03-08 12:00:00,2262.0,20240600,2246.0,20240500,2262.0,20240600 -2024-03-08 13:00:00,2256.0,20240600,2237.5,20240500,2256.0,20240600 -2024-03-08 14:00:00,2241.0,20240600,2222.5,20240500,2241.0,20240600 -2024-03-08 15:00:00,2241.0,20240600,2226.5,20240500,2241.0,20240600 -2024-03-08 16:00:00,2247.5,20240600,2229.5,20240500,2247.5,20240600 -2024-03-08 17:00:00,2245.5,20240600,2229.0,20240500,2245.5,20240600 -2024-03-08 18:00:00,2244.5,20240600,2229.0,20240500,2244.5,20240600 -2024-03-08 23:00:00,2245.5,20240600,2229.0,20240500,2245.5,20240600 -2024-03-11 08:00:00,2244.0,20240600,2229.0,20240500,2244.0,20240600 -2024-03-11 09:00:00,2243.5,20240600,2229.0,20240500,2243.5,20240600 -2024-03-11 11:00:00,2244.0,20240600,2229.0,20240500,2244.0,20240600 -2024-03-11 14:00:00,2252.5,20240600,2236.0,20240500,2252.5,20240600 -2024-03-11 23:00:00,2262.0,20240600,2245.5,20240500,2262.0,20240600 -2024-03-12 08:00:00,2262.0,20240600,2249.0,20240500,2262.0,20240600 -2024-03-12 10:00:00,2268.0,20240600,2252.5,20240500,2268.0,20240600 -2024-03-12 11:00:00,2268.0,20240600,2250.5,20240500,2268.0,20240600 -2024-03-12 12:00:00,2265.0,20240600,2254.0,20240500,2265.0,20240600 -2024-03-12 13:00:00,2254.5,20240600,2240.0,20240500,2254.5,20240600 -2024-03-12 14:00:00,2265.5,20240600,2245.0,20240500,2265.5,20240600 -2024-03-12 15:00:00,2267.5,20240600,2245.0,20240500,2267.5,20240600 -2024-03-12 16:00:00,2267.5,20240600,2251.5,20240500,2267.5,20240600 -2024-03-12 17:00:00,2267.5,20240600,2249.0,20240500,2267.5,20240600 -2024-03-12 23:00:00,2268.0,20240600,2251.0,20240500,2268.0,20240600 -2024-03-13 09:00:00,2275.0,20240600,2251.0,20240500,2275.0,20240600 -2024-03-13 10:00:00,2260.0,20240600,2251.0,20240500,2260.0,20240600 -2024-03-13 12:00:00,2266.0,20240600,2251.0,20240500,2266.0,20240600 -2024-03-13 13:00:00,2265.5,20240600,2251.0,20240500,2265.5,20240600 -2024-03-13 14:00:00,2270.5,20240600,2251.5,20240500,2270.5,20240600 -2024-03-13 15:00:00,2274.0,20240600,2256.0,20240500,2274.0,20240600 -2024-03-13 16:00:00,2260.5,20240600,2255.0,20240500,2260.5,20240600 -2024-03-13 17:00:00,2263.0,20240600,2244.5,20240500,2263.0,20240600 -2024-03-13 18:00:00,2263.0,20240600,2244.5,20240500,2263.0,20240600 -2024-03-13 23:00:00,2266.5,20240600,2250.0,20240500,2266.5,20240600 -2024-03-14 06:00:00,2260.5,20240600,2250.0,20240500,2260.5,20240600 -2024-03-14 08:00:00,2268.0,20240600,2247.5,20240500,2268.0,20240600 -2024-03-14 09:00:00,2265.0,20240600,2245.5,20240500,2265.0,20240600 -2024-03-14 12:00:00,2256.0,20240600,2245.5,20240500,2256.0,20240600 -2024-03-14 13:00:00,2257.0,20240600,2245.5,20240500,2257.0,20240600 -2024-03-14 14:00:00,2252.0,20240600,2235.0,20240500,2252.0,20240600 -2024-03-14 15:00:00,2250.0,20240600,2235.0,20240500,2250.0,20240600 -2024-03-14 16:00:00,2253.0,20240600,2238.0,20240500,2253.0,20240600 -2024-03-14 17:00:00,2253.0,20240600,2238.0,20240500,2253.0,20240600 -2024-03-14 18:00:00,2256.0,20240600,2238.0,20240500,2256.0,20240600 -2024-03-14 23:00:00,2253.5,20240600,2237.5,20240500,2253.5,20240600 -2024-03-15 01:00:00,2260.5,20240600,2237.5,20240500,2260.5,20240600 -2024-03-15 02:00:00,2268.5,20240600,2237.5,20240500,2268.5,20240600 -2024-03-15 03:00:00,2271.0,20240600,2237.5,20240500,2271.0,20240600 -2024-03-15 04:00:00,2271.5,20240600,2237.5,20240500,2271.5,20240600 -2024-03-15 05:00:00,2274.0,20240600,2237.5,20240500,2274.0,20240600 -2024-03-15 06:00:00,2273.5,20240600,2237.5,20240500,2273.5,20240600 -2024-03-15 07:00:00,2280.0,20240600,2256.0,20240500,2280.0,20240600 -2024-03-15 08:00:00,2277.5,20240600,2258.5,20240500,2277.5,20240600 -2024-03-15 09:00:00,2276.5,20240600,2255.0,20240500,2276.5,20240600 -2024-03-15 10:00:00,2272.5,20240600,2256.5,20240500,2272.5,20240600 -2024-03-15 11:00:00,2272.5,20240600,2262.0,20240500,2272.5,20240600 -2024-03-15 12:00:00,2279.5,20240600,2262.0,20240500,2279.5,20240600 -2024-03-15 13:00:00,2267.0,20240600,2262.0,20240500,2267.0,20240600 -2024-03-15 14:00:00,2260.5,20240600,2248.5,20240500,2260.5,20240600 -2024-03-15 16:00:00,2275.0,20240600,2260.0,20240500,2275.0,20240600 -2024-03-15 17:00:00,2276.0,20240600,2259.0,20240500,2276.0,20240600 -2024-03-15 18:00:00,2276.0,20240600,2260.0,20240500,2276.0,20240600 -2024-03-15 23:00:00,2276.0,20240600,2259.5,20240500,2276.0,20240600 -2024-03-18 03:00:00,2271.0,20240600,2259.5,20240500,2271.0,20240600 -2024-03-18 05:00:00,2267.5,20240600,2259.5,20240500,2267.5,20240600 -2024-03-18 06:00:00,2271.0,20240600,2259.5,20240500,2271.0,20240600 -2024-03-18 07:00:00,2270.0,20240600,2259.5,20240500,2270.0,20240600 -2024-03-18 08:00:00,2266.5,20240600,2249.5,20240500,2266.5,20240600 -2024-03-18 09:00:00,2270.0,20240600,2251.0,20240500,2270.0,20240600 -2024-03-18 11:00:00,2270.0,20240600,2256.5,20240500,2270.0,20240600 -2024-03-18 12:00:00,2276.5,20240600,2258.5,20240500,2276.5,20240600 -2024-03-18 13:00:00,2285.0,20240600,2271.0,20240500,2285.0,20240600 -2024-03-18 14:00:00,2286.0,20240600,2271.0,20240500,2286.0,20240600 -2024-03-18 15:00:00,2286.0,20240600,2265.0,20240500,2286.0,20240600 -2024-03-18 16:00:00,2286.0,20240600,2259.0,20240500,2286.0,20240600 -2024-03-18 18:00:00,2278.0,20240600,2259.0,20240500,2278.0,20240600 -2024-03-18 23:00:00,2278.0,20240600,2261.0,20240500,2278.0,20240600 -2024-03-19 01:00:00,2273.0,20240600,2261.0,20240500,2273.0,20240600 -2024-03-19 02:00:00,2276.5,20240600,2261.0,20240500,2276.5,20240600 -2024-03-19 03:00:00,2272.5,20240600,2261.0,20240500,2272.5,20240600 -2024-03-19 04:00:00,2270.5,20240600,2261.0,20240500,2270.5,20240600 -2024-03-19 05:00:00,2260.5,20240600,2261.0,20240500,2260.5,20240600 -2024-03-19 06:00:00,2266.5,20240600,2261.0,20240500,2266.5,20240600 -2024-03-19 07:00:00,2261.5,20240600,2261.0,20240500,2261.5,20240600 -2024-03-19 08:00:00,2272.0,20240600,2243.5,20240500,2272.0,20240600 -2024-03-19 09:00:00,2258.5,20240600,2241.5,20240500,2258.5,20240600 -2024-03-19 10:00:00,2250.0,20240600,2233.5,20240500,2250.0,20240600 -2024-03-19 11:00:00,2251.5,20240600,2236.5,20240500,2251.5,20240600 -2024-03-19 12:00:00,2253.0,20240600,2237.0,20240500,2253.0,20240600 -2024-03-19 13:00:00,2252.5,20240600,2237.0,20240500,2252.5,20240600 -2024-03-19 14:00:00,2262.5,20240600,2247.5,20240500,2262.5,20240600 -2024-03-19 15:00:00,2263.5,20240600,2247.5,20240500,2263.5,20240600 -2024-03-19 16:00:00,2273.5,20240600,2257.0,20240500,2273.5,20240600 -2024-03-19 17:00:00,2271.5,20240600,2252.5,20240500,2271.5,20240600 -2024-03-19 18:00:00,2269.0,20240600,2254.0,20240500,2269.0,20240600 -2024-03-19 23:00:00,2269.0,20240600,2253.0,20240500,2269.0,20240600 -2024-03-20 01:00:00,2269.5,20240600,2253.0,20240500,2269.5,20240600 -2024-03-20 08:00:00,2269.5,20240600,2260.0,20240500,2269.5,20240600 -2024-03-20 09:00:00,2277.5,20240600,2260.0,20240500,2277.5,20240600 -2024-03-20 10:00:00,2277.5,20240600,2264.0,20240500,2277.5,20240600 -2024-03-20 11:00:00,2278.0,20240600,2265.0,20240500,2278.0,20240600 -2024-03-20 12:00:00,2278.0,20240600,2265.0,20240500,2278.0,20240600 -2024-03-20 13:00:00,2283.0,20240600,2265.0,20240500,2283.0,20240600 -2024-03-20 14:00:00,2281.0,20240600,2265.0,20240500,2281.0,20240600 -2024-03-20 15:00:00,2281.0,20240600,2268.0,20240500,2281.0,20240600 -2024-03-20 15:00:01,,20240700,2281.0,20240600,,20240700 -2024-03-20 16:00:00,,20240700,2272.5,20240600,,20240700 -2024-03-20 23:00:00,2286.5,20240700,2273.5,20240600,2286.5,20240700 -2024-03-21 03:00:00,,20240700,2301.0,20240600,,20240700 -2024-03-21 04:00:00,,20240700,2301.5,20240600,,20240700 -2024-03-21 06:00:00,,20240700,2298.5,20240600,,20240700 -2024-03-21 07:00:00,2316.5,20240700,2299.5,20240600,2316.5,20240700 -2024-03-21 10:00:00,2319.0,20240700,,20240600,2319.0,20240700 -2024-03-21 12:00:00,2325.0,20240700,,20240600,2325.0,20240700 -2024-03-21 13:00:00,,20240700,2306.0,20240600,,20240700 -2024-03-21 14:00:00,,20240700,2300.0,20240600,,20240700 -2024-03-21 15:00:00,2308.5,20240700,2294.5,20240600,2308.5,20240700 -2024-03-21 16:00:00,,20240700,2303.0,20240600,,20240700 -2024-03-21 17:00:00,,20240700,2305.5,20240600,,20240700 -2024-03-21 23:00:00,2315.0,20240700,2301.5,20240600,2315.0,20240700 -2024-03-22 06:00:00,,20240700,2284.5,20240600,,20240700 -2024-03-22 09:00:00,,20240700,2291.0,20240600,,20240700 -2024-03-22 12:00:00,,20240700,2292.0,20240600,,20240700 -2024-03-22 13:00:00,2323.0,20240700,,20240600,2323.0,20240700 -2024-03-22 14:00:00,,20240700,2300.0,20240600,,20240700 -2024-03-22 15:00:00,,20240700,2299.5,20240600,,20240700 -2024-03-22 17:00:00,,20240700,2308.0,20240600,,20240700 -2024-03-22 23:00:00,2323.5,20240700,2310.0,20240600,2323.5,20240700 -2024-03-25 01:00:00,,20240700,2307.0,20240600,,20240700 -2024-03-25 08:00:00,,20240700,2308.5,20240600,,20240700 -2024-03-25 09:00:00,,20240700,2316.5,20240600,,20240700 -2024-03-25 10:00:00,,20240700,2316.0,20240600,,20240700 -2024-03-25 11:00:00,,20240700,2316.5,20240600,,20240700 -2024-03-25 12:00:00,,20240700,2320.0,20240600,,20240700 -2024-03-25 13:00:00,,20240700,2317.0,20240600,,20240700 -2024-03-25 14:00:00,,20240700,2317.0,20240600,,20240700 -2024-03-25 16:00:00,,20240700,2328.5,20240600,,20240700 -2024-03-25 23:00:00,2337.5,20240700,2324.0,20240600,2337.5,20240700 -2024-03-26 07:00:00,,20240700,2322.0,20240600,,20240700 -2024-03-26 09:00:00,,20240700,2326.0,20240600,,20240700 -2024-03-26 11:00:00,,20240700,2321.5,20240600,,20240700 -2024-03-26 12:00:00,,20240700,2322.0,20240600,,20240700 -2024-03-26 13:00:00,,20240700,2319.5,20240600,,20240700 -2024-03-26 14:00:00,,20240700,2300.0,20240600,,20240700 -2024-03-26 15:00:00,,20240700,2295.5,20240600,,20240700 -2024-03-26 16:00:00,,20240700,2300.5,20240600,,20240700 -2024-03-26 17:00:00,,20240700,2297.5,20240600,,20240700 -2024-03-26 23:00:00,2314.5,20240700,2300.5,20240600,2314.5,20240700 -2024-03-27 06:00:00,,20240700,2291.5,20240600,,20240700 -2024-03-27 08:00:00,,20240700,2276.0,20240600,,20240700 -2024-03-27 09:00:00,,20240700,2275.0,20240600,,20240700 -2024-03-27 10:00:00,,20240700,2279.5,20240600,,20240700 -2024-03-27 11:00:00,,20240700,2279.0,20240600,,20240700 -2024-03-27 13:00:00,,20240700,2280.0,20240600,,20240700 -2024-03-27 14:00:00,,20240700,2281.5,20240600,,20240700 -2024-03-27 15:00:00,,20240700,2282.5,20240600,,20240700 -2024-03-27 16:00:00,,20240700,2288.0,20240600,,20240700 -2024-03-27 17:00:00,,20240700,2298.0,20240600,,20240700 -2024-03-27 23:00:00,2309.5,20240700,2295.0,20240600,2309.5,20240700 -2024-03-28 07:00:00,,20240700,2297.0,20240600,,20240700 -2024-03-28 08:00:00,,20240700,2299.0,20240600,,20240700 -2024-03-28 09:00:00,,20240700,2293.0,20240600,,20240700 -2024-03-28 10:00:00,,20240700,2297.0,20240600,,20240700 -2024-03-28 12:00:00,,20240700,2308.0,20240600,,20240700 -2024-03-28 13:00:00,,20240700,2311.0,20240600,,20240700 -2024-03-28 14:00:00,,20240700,2320.0,20240600,,20240700 -2024-03-28 15:00:00,,20240700,2321.5,20240600,,20240700 -2024-03-28 16:00:00,,20240700,2333.0,20240600,,20240700 -2024-03-28 23:00:00,2348.0,20240700,2335.0,20240600,2348.0,20240700 +DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT +1997-12-02,1589.0,1592.75,1592.75,19980200,19980300,19980300 +1997-12-03,1585.0,1588.75,1588.75,19980200,19980300,19980300 +1997-12-04,1583.0,1586.5,1586.5,19980200,19980300,19980300 +1997-12-05,1571.0,1575.0,1575.0,19980200,19980300,19980300 +1997-12-08,1568.75,1571.0,1571.0,19980200,19980300,19980300 +1997-12-09,1581.0,1583.0,1583.0,19980200,19980300,19980300 +1997-12-10,1576.25,1578.5,1578.5,19980200,19980300,19980300 +1997-12-11,1561.0,1564.0,1564.0,19980200,19980300,19980300 +1997-12-12,1559.75,1563.0,1563.0,19980200,19980300,19980300 +1997-12-15,1520.5,1524.5,1524.5,19980200,19980300,19980300 +1997-12-16,1513.75,1517.5,1517.5,19980200,19980300,19980300 +1997-12-17,1536.0,1539.25,1539.25,19980200,19980300,19980300 +1997-12-18,1543.0,,,19980200,19980300,19980300 +1997-12-19,1539.75,1544.25,1544.25,19980200,19980300,19980300 +1997-12-22,1527.61,1532.57,1532.57,19980200,19980300,19980300 +1997-12-23,1526.76,1532.61,1532.61,19980200,19980300,19980300 +1997-12-24,1518.51,1524.31,1524.31,19980200,19980300,19980300 +1997-12-29,1519.26,1525.25,1525.25,19980200,19980300,19980300 +1997-12-30,1562.1,1566.52,1566.52,19980200,19980300,19980300 +1997-12-31,1547.6,1551.5,1551.5,19980200,19980300,19980300 +1998-01-05,1500.67,1507.35,1507.35,19980300,19980400,19980400 +1998-01-06,1502.67,1509.0,1509.0,19980300,19980400,19980400 +1998-01-07,1502.53,1508.15,1508.15,19980300,19980400,19980400 +1998-01-08,1490.4,1495.7,1495.7,19980300,19980400,19980400 +1998-01-09,1488.18,1493.55,1493.55,19980300,19980400,19980400 +1998-01-12,1468.77,1473.95,1473.95,19980300,19980400,19980400 +1998-01-13,1501.04,1505.2,1505.2,19980300,19980400,19980400 +1998-01-14,1508.9,1513.2,1513.2,19980300,19980400,19980400 +1998-01-15,1503.52,1506.25,1506.25,19980300,19980400,19980400 +1998-01-16,1495.54,1497.63,1497.63,19980300,19980400,19980400 +1998-01-19,1500.79,1503.6,1503.6,19980300,19980400,19980400 +1998-01-20,1496.25,1497.9,1497.9,19980300,19980400,19980400 +1998-01-21,1505.65,1505.48,1505.48,19980300,19980400,19980400 +1998-01-22,1530.79,1526.13,1526.13,19980300,19980400,19980400 +1998-01-23,1547.05,1540.0,1540.0,19980300,19980400,19980400 +1998-01-26,1537.02,1532.5,1532.5,19980300,19980400,19980400 +1998-01-27,1551.02,1545.0,1545.0,19980300,19980400,19980400 +1998-01-28,1530.25,1530.02,1530.02,19980300,19980400,19980400 +1998-01-29,1540.87,1539.04,1539.04,19980300,19980400,19980400 +1998-01-30,1532.0,1533.81,1533.81,19980400,19980500,19980500 +1998-02-02,1540.06,1541.63,1541.63,19980400,19980500,19980500 +1998-02-03,1514.25,1516.88,1516.88,19980400,19980500,19980500 +1998-02-04,1521.75,1524.75,1524.75,19980400,19980500,19980500 +1998-02-05,1518.63,1521.13,1521.13,19980400,19980500,19980500 +1998-02-06,1519.46,1522.38,1522.38,19980400,19980500,19980500 +1998-02-09,1508.25,1511.13,1511.13,19980400,19980500,19980500 +1998-02-10,1497.33,1499.75,1499.75,19980400,19980500,19980500 +1998-02-11,1508.88,1510.63,1510.63,19980400,19980500,19980500 +1998-02-12,1508.88,1510.63,1510.63,19980400,19980500,19980500 +1998-02-13,1503.38,1506.0,1506.0,19980400,19980500,19980500 +1998-02-16,1490.63,1493.63,1493.63,19980400,19980500,19980500 +1998-02-17,1465.25,1468.81,1468.81,19980400,19980500,19980500 +1998-02-18,1454.0,1457.13,1457.13,19980400,19980500,19980500 +1998-02-19,1454.0,1457.13,1457.13,19980400,19980500,19980500 +1998-02-20,1449.75,1453.56,1453.56,19980400,19980500,19980500 +1998-02-23,1430.0,1434.01,1434.01,19980400,19980500,19980500 +1998-02-24,1437.13,1440.7,1440.7,19980400,19980500,19980500 +1998-02-25,1443.25,1447.23,1447.23,19980400,19980500,19980500 +1998-02-26,1450.63,1454.23,1454.23,19980400,19980500,19980500 +1998-02-27,1463.38,1466.86,1466.86,19980400,19980500,19980500 +1998-03-02,1468.13,1472.31,1472.31,19980400,19980500,19980500 +1998-03-03,1452.61,1459.0,1459.0,19980500,19980600,19980600 +1998-03-04,1450.8,1457.69,1457.69,19980500,19980600,19980600 +1998-03-05,1456.58,1463.44,1463.44,19980500,19980600,19980600 +1998-03-06,1440.92,1448.5,1448.5,19980500,19980600,19980600 +1998-03-09,1444.7,1452.5,1452.5,19980500,19980600,19980600 +1998-03-10,1464.71,1471.5,1471.5,19980500,19980600,19980600 +1998-03-11,1458.75,1465.5,1465.5,19980500,19980600,19980600 +1998-03-12,1469.65,1476.25,1476.25,19980500,19980600,19980600 +1998-03-13,1460.35,1467.31,1467.31,19980500,19980600,19980600 +1998-03-16,1463.33,1470.31,1470.31,19980500,19980600,19980600 +1998-03-17,1472.91,1480.06,1480.06,19980500,19980600,19980600 +1998-03-18,1458.32,1465.72,1465.72,19980500,19980600,19980600 +1998-03-19,1456.56,1464.49,1464.49,19980500,19980600,19980600 +1998-03-20,1452.06,1460.04,1460.04,19980500,19980600,19980600 +1998-03-23,1445.31,1453.31,1453.31,19980500,19980600,19980600 +1998-03-24,1446.89,1454.71,1454.71,19980500,19980600,19980600 +1998-03-25,1454.9,1462.25,1462.25,19980500,19980600,19980600 +1998-03-26,1451.9,1459.72,1459.72,19980500,19980600,19980600 +1998-03-27,1449.73,1457.72,1457.72,19980500,19980600,19980600 +1998-03-30,1444.23,1453.69,1453.69,19980500,19980600,19980600 +1998-03-31,1436.81,1446.67,1446.67,19980500,19980600,19980600 +1998-04-01,1414.25,1423.05,1423.05,19980600,19980700,19980700 +1998-04-02,1407.9,1417.35,1417.35,19980600,19980700,19980700 +1998-04-03,1410.79,1419.95,1419.95,19980600,19980700,19980700 +1998-04-06,1416.88,1425.95,1425.95,19980600,19980700,19980700 +1998-04-07,1429.1,1438.0,1438.0,19980600,19980700,19980700 +1998-04-08,1427.21,1436.25,1436.25,19980600,19980700,19980700 +1998-04-09,1435.77,1443.85,1443.85,19980600,19980700,19980700 +1998-04-14,1448.11,1455.45,1455.45,19980600,19980700,19980700 +1998-04-15,1459.57,1466.2,1466.2,19980600,19980700,19980700 +1998-04-16,1453.82,1459.96,1459.96,19980600,19980700,19980700 +1998-04-17,1448.14,1454.91,1454.91,19980600,19980700,19980700 +1998-04-20,1436.18,1444.4,1444.4,19980600,19980700,19980700 +1998-04-21,1457.82,1465.57,1465.57,19980600,19980700,19980700 +1998-04-22,1463.46,1470.75,1470.75,19980600,19980700,19980700 +1998-04-23,1470.32,1476.5,1476.5,19980600,19980700,19980700 +1998-04-24,1456.29,1463.35,1463.35,19980600,19980700,19980700 +1998-04-27,1462.29,1469.52,1469.52,19980600,19980700,19980700 +1998-04-28,1465.89,1473.25,1473.25,19980600,19980700,19980700 +1998-04-29,1452.0,1459.71,1459.71,19980600,19980700,19980700 +1998-04-30,1438.21,1446.7,1446.7,19980600,19980700,19980700 +1998-05-01,1424.54,1433.41,1433.41,19980600,19980700,19980700 +1998-05-05,1440.51,1447.69,1447.69,19980700,19980800,19980800 +1998-05-06,1432.3,1439.44,1439.44,19980700,19980800,19980800 +1998-05-07,1390.17,1396.88,1396.88,19980700,19980800,19980800 +1998-05-08,1397.9,1403.88,1403.88,19980700,19980800,19980800 +1998-05-11,1379.25,1386.13,1386.13,19980700,19980800,19980800 +1998-05-12,1394.0,1400.81,1400.81,19980700,19980800,19980800 +1998-05-13,1384.64,1391.81,1391.81,19980700,19980800,19980800 +1998-05-14,1371.38,1378.63,1378.63,19980700,19980800,19980800 +1998-05-15,1366.27,1373.5,1373.5,19980700,19980800,19980800 +1998-05-18,1357.24,1364.25,1364.25,19980700,19980800,19980800 +1998-05-19,1376.52,1382.94,1382.94,19980700,19980800,19980800 +1998-05-20,1387.18,1392.67,1392.67,19980700,19980800,19980800 +1998-05-21,1404.75,1408.44,1408.44,19980700,19980800,19980800 +1998-05-22,1402.5,1406.44,1406.44,19980700,19980800,19980800 +1998-05-26,1355.75,1362.21,1362.21,19980700,19980800,19980800 +1998-05-27,1363.98,1370.67,1370.67,19980700,19980800,19980800 +1998-05-28,1370.48,1376.75,1376.75,19980700,19980800,19980800 +1998-05-29,1365.23,1371.75,1371.75,19980700,19980800,19980800 +1998-06-01,1347.46,1354.82,1354.82,19980700,19980800,19980800 +1998-06-02,1345.54,1354.3,1354.3,19980800,19980900,19980900 +1998-06-03,1366.62,1375.0,1375.0,19980800,19980900,19980900 +1998-06-04,1357.25,1365.75,1365.75,19980800,19980900,19980900 +1998-06-05,1343.38,1351.75,1351.75,19980800,19980900,19980900 +1998-06-08,1343.25,1350.8,1350.8,19980800,19980900,19980900 +1998-06-09,1333.0,1340.2,1340.2,19980800,19980900,19980900 +1998-06-10,1340.75,1347.8,1347.8,19980800,19980900,19980900 +1998-06-11,1331.5,1338.55,1338.55,19980800,19980900,19980900 +1998-06-12,1322.35,1329.55,1329.55,19980800,19980900,19980900 +1998-06-15,1314.33,1321.25,1321.25,19980800,19980900,19980900 +1998-06-16,1310.91,1318.25,1318.25,19980800,19980900,19980900 +1998-06-17,1338.91,1345.99,1345.99,19980800,19980900,19980900 +1998-06-18,1339.16,1346.17,1346.17,19980800,19980900,19980900 +1998-06-19,1352.83,1359.67,1359.67,19980800,19980900,19980900 +1998-06-22,1342.66,1349.84,1349.84,19980800,19980900,19980900 +1998-06-23,1340.57,1347.71,1347.71,19980800,19980900,19980900 +1998-06-24,1321.24,1328.69,1328.69,19980800,19980900,19980900 +1998-06-25,1312.57,1320.67,1320.67,19980800,19980900,19980900 +1998-06-26,1302.57,1310.67,1310.67,19980800,19980900,19980900 +1998-06-29,1299.32,1308.67,1308.67,19980800,19980900,19980900 +1998-06-30,1316.91,1324.21,1324.21,19980800,19980900,19980900 +1998-07-01,1303.76,1311.97,1311.97,19980800,19980900,19980900 +1998-07-02,1297.75,1307.38,1307.38,19980900,19981000,19981000 +1998-07-03,1301.2,1310.88,1310.88,19980900,19981000,19981000 +1998-07-06,1287.75,1296.75,1296.75,19980900,19981000,19981000 +1998-07-07,1295.1,1303.5,1303.5,19980900,19981000,19981000 +1998-07-08,1292.95,1301.25,1301.25,19980900,19981000,19981000 +1998-07-09,1283.61,1291.75,1291.75,19980900,19981000,19981000 +1998-07-10,1285.83,1293.69,1293.69,19980900,19981000,19981000 +1998-07-13,1310.15,1317.31,1317.31,19980900,19981000,19981000 +1998-07-14,1306.29,1313.94,1313.94,19980900,19981000,19981000 +1998-07-15,1307.41,1315.13,1315.13,19980900,19981000,19981000 +1998-07-16,1327.46,1334.88,1334.88,19980900,19981000,19981000 +1998-07-17,1346.38,1353.31,1353.31,19980900,19981000,19981000 +1998-07-20,1365.83,1372.38,1372.38,19980900,19981000,19981000 +1998-07-21,1357.44,1364.19,1364.19,19980900,19981000,19981000 +1998-07-22,1363.04,1369.89,1369.89,19980900,19981000,19981000 +1998-07-23,1378.69,1385.09,1385.09,19980900,19981000,19981000 +1998-07-24,1387.8,1391.35,1391.35,19980900,19981000,19981000 +1998-07-27,1369.99,1373.27,1373.27,19980900,19981000,19981000 +1998-07-28,1364.73,1369.65,1369.65,19980900,19981000,19981000 +1998-07-29,1362.48,1367.67,1367.67,19980900,19981000,19981000 +1998-07-30,1355.23,1360.68,1360.68,19980900,19981000,19981000 +1998-07-31,1333.07,1338.71,1338.71,19980900,19981000,19981000 +1998-08-03,1309.27,1318.06,1318.06,19981000,19981100,19981100 +1998-08-04,1325.07,1333.25,1333.25,19981000,19981100,19981100 +1998-08-05,1318.4,1326.13,1326.13,19981000,19981100,19981100 +1998-08-06,1327.13,1334.94,1334.94,19981000,19981100,19981100 +1998-08-07,1339.63,1347.44,1347.44,19981000,19981100,19981100 +1998-08-10,1322.9,1331.0,1331.0,19981000,19981100,19981100 +1998-08-11,1316.86,1325.13,1325.13,19981000,19981100,19981100 +1998-08-12,1323.86,1331.88,1331.88,19981000,19981100,19981100 +1998-08-13,1319.6,1327.56,1327.56,19981000,19981100,19981100 +1998-08-14,1322.6,1330.31,1330.31,19981000,19981100,19981100 +1998-08-17,1330.72,1338.56,1338.56,19981000,19981100,19981100 +1998-08-18,1321.46,1329.31,1329.31,19981000,19981100,19981100 +1998-08-19,1327.82,1334.44,1334.44,19981000,19981100,19981100 +1998-08-20,1340.57,1346.63,1346.63,19981000,19981100,19981100 +1998-08-21,1335.57,1341.63,1341.63,19981000,19981100,19981100 +1998-08-24,1348.82,1354.32,1354.32,19981000,19981100,19981100 +1998-08-25,1341.75,1348.75,1348.75,19981000,19981100,19981100 +1998-08-26,1336.5,1346.0,1346.0,19981000,19981100,19981100 +1998-08-27,1329.0,1339.0,1339.0,19981000,19981100,19981100 +1998-08-28,1352.0,1359.75,1359.75,19981000,19981100,19981100 +1998-09-01,1376.75,1384.0,1384.0,19981000,19981100,19981100 +1998-09-02,1407.75,1414.5,1414.5,19981100,19981200,19981200 +1998-09-03,1424.0,1430.75,1430.75,19981100,19981200,19981200 +1998-09-04,1403.5,1410.75,1410.75,19981100,19981200,19981200 +1998-09-07,1410.75,1417.75,1417.75,19981100,19981200,19981200 +1998-09-08,1399.0,1407.0,1407.0,19981100,19981200,19981200 +1998-09-09,1377.5,1385.5,1385.5,19981100,19981200,19981200 +1998-09-10,1370.25,1378.0,1378.0,19981100,19981200,19981200 +1998-09-11,1368.75,1376.75,1376.75,19981100,19981200,19981200 +1998-09-14,1361.0,1369.0,1369.0,19981100,19981200,19981200 +1998-09-15,1365.25,1373.35,1373.35,19981100,19981200,19981200 +1998-09-16,1348.5,1357.5,1357.5,19981100,19981200,19981200 +1998-09-17,1344.0,1352.75,1352.75,19981100,19981200,19981200 +1998-09-18,1339.25,1348.5,1348.5,19981100,19981200,19981200 +1998-09-21,1332.0,1341.5,1341.5,19981100,19981200,19981200 +1998-09-22,1317.0,1326.5,1326.5,19981100,19981200,19981200 +1998-09-23,1318.0,1327.75,1327.75,19981100,19981200,19981200 +1998-09-24,1325.0,1334.5,1334.5,19981100,19981200,19981200 +1998-09-25,1334.75,1344.25,1344.25,19981100,19981200,19981200 +1998-09-28,1329.0,1338.5,1338.5,19981100,19981200,19981200 +1998-09-29,1337.75,1347.5,1347.5,19981100,19981200,19981200 +1998-09-30,1317.0,1326.5,1326.5,19981100,19981200,19981200 +1998-10-01,1329.5,1338.75,1338.75,19981100,19981200,19981200 +1998-10-02,1328.0,1401.75,1401.75,19981200,19990100,19990100 +1998-10-05,1314.0,1325.5,1325.5,19981200,19990100,19990100 +1998-10-06,1320.5,1397.0,1397.0,19981200,19990100,19990100 +1998-10-07,1341.75,1353.25,1353.25,19981200,19990100,19990100 +1998-10-08,1328.75,1340.5,1340.5,19981200,19990100,19990100 +1998-10-09,1353.25,1364.25,1364.25,19981200,19990100,19990100 +1998-10-12,1360.25,1433.5,1433.5,19981200,19990100,19990100 +1998-10-13,1357.25,1367.25,1367.25,19981200,19990100,19990100 +1998-10-14,1340.0,1419.25,1419.25,19981200,19990100,19990100 +1998-10-15,1338.75,1417.75,1417.75,19981200,19990100,19990100 +1998-10-16,1349.25,1421.25,1421.25,19981200,19990100,19990100 +1998-10-19,1342.5,1342.75,1342.75,19981200,19990100,19990100 +1998-10-20,1332.5,1405.0,1405.0,19981200,19990100,19990100 +1998-10-21,1333.75,1403.75,1403.75,19981200,19990100,19990100 +1998-10-22,1323.75,1395.25,1395.25,19981200,19990100,19990100 +1998-10-23,1312.75,1387.75,1387.75,19981200,19990100,19990100 +1998-10-26,1281.5,1360.5,1360.5,19981200,19990100,19990100 +1998-10-27,1292.5,1299.5,1299.5,19981200,19990100,19990100 +1998-10-28,1288.25,1294.0,1294.0,19981200,19990100,19990100 +1998-10-29,1299.0,1372.0,1372.0,19981200,19990100,19990100 +1998-10-30,1312.25,1387.75,1387.75,19981200,19990100,19990100 +1998-11-02,1326.5,1399.5,1399.5,19990100,19990200,19990200 +1998-11-03,1313.5,1316.5,1316.5,19990100,19990200,19990200 +1998-11-04,1319.0,1394.25,1394.25,19990100,19990200,19990200 +1998-11-05,1312.25,1314.0,1314.0,19990100,19990200,19990200 +1998-11-06,1318.75,1319.5,1319.5,19990100,19990200,19990200 +1998-11-09,1317.75,1394.0,1394.0,19990100,19990200,19990200 +1998-11-10,1313.0,1390.75,1390.75,19990100,19990200,19990200 +1998-11-11,1314.25,1314.75,1314.75,19990100,19990200,19990200 +1998-11-12,1332.0,1400.25,1400.25,19990100,19990200,19990200 +1998-11-13,1331.75,1401.5,1401.5,19990100,19990200,19990200 +1998-11-16,1316.0,1316.25,1316.25,19990100,19990200,19990200 +1998-11-17,1313.5,1387.25,1387.25,19990100,19990200,19990200 +1998-11-18,1323.0,1387.5,1387.5,19990100,19990200,19990200 +1998-11-19,1314.5,1378.0,1378.0,19990100,19990200,19990200 +1998-11-20,1312.0,1373.5,1373.5,19990100,19990200,19990200 +1998-11-23,1306.75,1374.25,1374.25,19990100,19990200,19990200 +1998-11-24,1303.5,1372.0,1372.0,19990100,19990200,19990200 +1998-11-25,1300.25,1369.75,1369.75,19990100,19990200,19990200 +1998-11-26,1311.5,1378.25,1378.25,19990100,19990200,19990200 +1998-11-27,1314.0,1379.5,1379.5,19990100,19990200,19990200 +1998-11-30,1308.75,1376.25,1376.25,19990100,19990200,19990200 +1998-12-01,1305.75,1296.25,1296.25,19990100,19990200,19990200 +1998-12-02,1292.75,1373.25,1373.25,19990200,19990300,19990300 +1998-12-03,1269.25,1354.0,1354.0,19990200,19990300,19990300 +1998-12-04,1262.75,1350.0,1350.0,19990200,19990300,19990300 +1998-12-07,1267.25,1357.25,1357.25,19990200,19990300,19990300 +1998-12-08,1262.0,1357.75,1357.75,19990200,19990300,19990300 +1998-12-09,1271.5,1276.25,1276.25,19990200,19990300,19990300 +1998-12-10,1258.75,1263.5,1263.5,19990200,19990300,19990300 +1998-12-11,1252.5,1256.25,1256.25,19990200,19990300,19990300 +1998-12-14,1256.5,1260.5,1260.5,19990200,19990300,19990300 +1998-12-15,1247.5,1248.5,1248.5,19990200,19990300,19990300 +1998-12-16,1251.0,1255.25,1255.25,19990200,19990300,19990300 +1998-12-17,1238.5,1243.0,1243.0,19990200,19990300,19990300 +1998-12-18,1238.5,1242.5,1242.5,19990200,19990300,19990300 +1998-12-21,1242.75,1247.0,1247.0,19990200,19990300,19990300 +1998-12-22,1245.0,1249.5,1249.5,19990200,19990300,19990300 +1998-12-23,1236.0,1241.0,1241.0,19990200,19990300,19990300 +1998-12-24,1238.0,1243.5,1243.5,19990200,19990300,19990300 +1998-12-29,1247.5,1253.0,1253.0,19990200,19990300,19990300 +1998-12-30,1243.75,1249.5,1249.5,19990200,19990300,19990300 +1998-12-31,1238.0,1244.0,1244.0,19990200,19990300,19990300 +1999-01-04,1228.0,1236.0,1236.0,19990300,19990400,19990400 +1999-01-05,1223.0,1230.75,1230.75,19990300,19990400,19990400 +1999-01-06,1221.25,1228.75,1228.75,19990300,19990400,19990400 +1999-01-07,1223.5,1230.5,1230.5,19990300,19990400,19990400 +1999-01-08,1230.5,1237.25,1237.25,19990300,19990400,19990400 +1999-01-11,1249.0,1255.0,1255.0,19990300,19990400,19990400 +1999-01-12,1248.75,1255.0,1255.0,19990300,19990400,19990400 +1999-01-13,1233.0,1240.0,1240.0,19990300,19990400,19990400 +1999-01-14,1221.5,1228.75,1228.75,19990300,19990400,19990400 +1999-01-15,1225.75,1233.0,1233.0,19990300,19990400,19990400 +1999-01-18,1219.75,1226.75,1226.75,19990300,19990400,19990400 +1999-01-19,1219.75,1225.25,1225.25,19990300,19990400,19990400 +1999-01-20,1203.5,1208.25,1208.25,19990300,19990400,19990400 +1999-01-21,1204.5,1204.5,1204.5,19990300,19990400,19990400 +1999-01-22,1219.25,1224.0,1224.0,19990300,19990400,19990400 +1999-01-25,1210.5,1216.5,1216.5,19990300,19990400,19990400 +1999-01-26,1213.25,1219.5,1219.5,19990300,19990400,19990400 +1999-01-27,1203.25,1211.0,1211.0,19990300,19990400,19990400 +1999-01-28,1200.5,1209.0,1209.0,19990300,19990400,19990400 +1999-01-29,1199.75,1208.5,1208.5,19990300,19990400,19990400 +1999-02-01,1211.25,1218.5,1218.5,19990400,19990500,19990500 +1999-02-02,1213.0,1220.5,1220.5,19990400,19990500,19990500 +1999-02-03,1210.0,1217.0,1217.0,19990400,19990500,19990500 +1999-02-04,1223.25,1230.5,1230.5,19990400,19990500,19990500 +1999-02-05,1231.75,1238.5,1238.5,19990400,19990500,19990500 +1999-02-08,1250.5,1256.75,1256.75,19990400,19990500,19990500 +1999-02-09,1226.5,1232.5,1232.5,19990400,19990500,19990500 +1999-02-10,1215.5,1221.5,1221.5,19990400,19990500,19990500 +1999-02-11,1211.0,1217.0,1217.0,19990400,19990500,19990500 +1999-02-12,1210.5,1216.75,1216.75,19990400,19990500,19990500 +1999-02-15,1198.5,1204.75,1204.75,19990400,19990500,19990500 +1999-02-16,1187.0,1193.5,1193.5,19990400,19990500,19990500 +1999-02-17,1186.25,1193.5,1193.5,19990400,19990500,19990500 +1999-02-18,1184.0,1191.25,1191.25,19990400,19990500,19990500 +1999-02-19,1198.5,1198.5,1198.5,19990400,19990500,19990500 +1999-02-22,1170.0,1178.0,1178.0,19990400,19990500,19990500 +1999-02-23,1174.25,1183.0,1183.0,19990400,19990500,19990500 +1999-02-24,1176.25,1184.0,1184.0,19990400,19990500,19990500 +1999-02-25,1191.5,1198.5,1198.5,19990400,19990500,19990500 +1999-02-26,1180.25,1187.5,1187.5,19990400,19990500,19990500 +1999-03-01,1161.5,1167.75,1167.75,19990400,19990500,19990500 +1999-03-02,1167.0,1174.0,1174.0,19990500,19990600,19990600 +1999-03-03,1169.75,1176.75,1176.75,19990500,19990600,19990600 +1999-03-04,1173.75,1180.5,1180.5,19990500,19990600,19990600 +1999-03-05,1155.5,1161.5,1161.5,19990500,19990600,19990600 +1999-03-08,1161.5,1167.75,1167.75,19990500,19990600,19990600 +1999-03-09,1159.5,1165.25,1165.25,19990500,19990600,19990600 +1999-03-10,1172.5,1178.0,1178.0,19990500,19990600,19990600 +1999-03-11,1170.75,1176.5,1176.5,19990500,19990600,19990600 +1999-03-12,1164.35,1170.0,1170.0,19990500,19990600,19990600 +1999-03-15,1164.25,1170.25,1170.25,19990500,19990600,19990600 +1999-03-16,1164.0,1170.0,1170.0,19990500,19990600,19990600 +1999-03-17,1189.75,1195.0,1195.0,19990500,19990600,19990600 +1999-03-18,1222.0,1226.0,1226.0,19990500,19990600,19990600 +1999-03-19,1238.5,1242.0,1242.0,19990500,19990600,19990600 +1999-03-22,1269.0,1272.0,1272.0,19990500,19990600,19990600 +1999-03-23,1257.0,1260.0,1260.0,19990500,19990600,19990600 +1999-03-24,1250.25,1256.0,1256.0,19990500,19990600,19990600 +1999-03-25,1262.0,1267.0,1267.0,19990500,19990600,19990600 +1999-03-26,1253.75,1259.0,1259.0,19990500,19990600,19990600 +1999-03-29,1235.75,1243.0,1243.0,19990500,19990600,19990600 +1999-03-30,1215.25,1224.0,1224.0,19990500,19990600,19990600 +1999-03-31,1226.75,1235.0,1235.0,19990500,19990600,19990600 +1999-04-01,1236.75,1242.75,1242.75,19990600,19990700,19990700 +1999-04-02,1239.25,1243.5,1243.5,19990600,19990700,19990700 +1999-04-05,1239.25,1243.5,1243.5,19990600,19990700,19990700 +1999-04-06,1247.25,1252.5,1252.5,19990600,19990700,19990700 +1999-04-07,1257.75,1262.0,1262.0,19990600,19990700,19990700 +1999-04-08,1255.0,1259.75,1259.75,19990600,19990700,19990700 +1999-04-09,1265.0,1269.25,1269.25,19990600,19990700,19990700 +1999-04-12,1269.5,1273.75,1273.75,19990600,19990700,19990700 +1999-04-13,1307.5,1311.0,1311.0,19990600,19990700,19990700 +1999-04-14,1298.5,1302.5,1302.5,19990600,19990700,19990700 +1999-04-15,1313.5,1317.0,1317.0,19990600,19990700,19990700 +1999-04-16,1315.5,1318.75,1318.75,19990600,19990700,19990700 +1999-04-19,1330.0,1333.25,1333.25,19990600,19990700,19990700 +1999-04-20,1310.25,1314.25,1314.25,19990600,19990700,19990700 +1999-04-21,1312.0,1317.0,1317.0,19990600,19990700,19990700 +1999-04-22,1311.0,1317.0,1317.0,19990600,19990700,19990700 +1999-04-23,1307.5,1313.0,1313.0,19990600,19990700,19990700 +1999-04-26,1304.5,1311.0,1311.0,19990600,19990700,19990700 +1999-04-27,1322.5,1330.0,1330.0,19990600,19990700,19990700 +1999-04-28,1328.5,1336.5,1336.5,19990600,19990700,19990700 +1999-04-29,1351.25,1359.0,1359.0,19990600,19990700,19990700 +1999-04-30,1359.25,1366.0,1366.0,19990600,19990700,19990700 +1999-05-03,1375.5,1379.5,1379.5,19990700,19990800,19990800 +1999-05-04,1356.0,1362.5,1362.5,19990700,19990800,19990800 +1999-05-05,1348.75,1356.5,1356.5,19990700,19990800,19990800 +1999-05-06,1365.0,1372.0,1372.0,19990700,19990800,19990800 +1999-05-07,1352.25,1359.5,1359.5,19990700,19990800,19990800 +1999-05-10,1341.0,1348.5,1348.5,19990700,19990800,19990800 +1999-05-11,1367.25,1374.75,1374.75,19990700,19990800,19990800 +1999-05-12,1375.5,1383.5,1383.5,19990700,19990800,19990800 +1999-05-13,1376.25,1384.25,1384.25,19990700,19990800,19990800 +1999-05-14,1370.25,1378.25,1378.25,19990700,19990800,19990800 +1999-05-17,1358.0,1366.25,1366.25,19990700,19990800,19990800 +1999-05-18,1351.0,1359.0,1359.0,19990700,19990800,19990800 +1999-05-19,1351.0,1359.0,1359.0,19990700,19990800,19990800 +1999-05-20,1345.75,1354.0,1354.0,19990700,19990800,19990800 +1999-05-21,1331.0,1339.0,1339.0,19990700,19990800,19990800 +1999-05-24,1326.5,1336.0,1336.0,19990700,19990800,19990800 +1999-05-25,1321.15,1331.0,1331.0,19990700,19990800,19990800 +1999-05-26,1311.25,1321.5,1321.5,19990700,19990800,19990800 +1999-05-27,1282.0,1293.0,1293.0,19990700,19990800,19990800 +1999-05-28,1265.0,1276.0,1276.0,19990700,19990800,19990800 +1999-06-01,1273.75,1282.25,1282.25,19990700,19990800,19990800 +1999-06-02,1292.25,1301.0,1301.0,19990800,19990900,19990900 +1999-06-03,1288.0,1296.75,1296.75,19990800,19990900,19990900 +1999-06-04,1300.0,1309.0,1309.0,19990800,19990900,19990900 +1999-06-07,1303.75,1312.5,1312.5,19990800,19990900,19990900 +1999-06-08,1308.5,1317.0,1317.0,19990800,19990900,19990900 +1999-06-09,1321.75,1329.75,1329.75,19990800,19990900,19990900 +1999-06-10,1330.5,1338.5,1338.5,19990800,19990900,19990900 +1999-06-11,1334.0,1342.5,1342.5,19990800,19990900,19990900 +1999-06-14,1351.0,1359.5,1359.5,19990800,19990900,19990900 +1999-06-15,1339.5,1348.0,1348.0,19990800,19990900,19990900 +1999-06-16,1329.25,1338.0,1338.0,19990800,19990900,19990900 +1999-06-17,1332.0,1341.0,1341.0,19990800,19990900,19990900 +1999-06-18,1355.25,1364.0,1364.0,19990800,19990900,19990900 +1999-06-21,1366.5,1376.0,1376.0,19990800,19990900,19990900 +1999-06-22,1362.75,1372.5,1372.5,19990800,19990900,19990900 +1999-06-23,1352.5,1363.0,1363.0,19990800,19990900,19990900 +1999-06-24,1363.5,1374.0,1374.0,19990800,19990900,19990900 +1999-06-25,1364.5,1375.0,1375.0,19990800,19990900,19990900 +1999-06-28,1392.5,1404.0,1404.0,19990800,19990900,19990900 +1999-06-29,1394.0,1405.0,1405.0,19990800,19990900,19990900 +1999-06-30,1393.75,1405.0,1405.0,19990800,19990900,19990900 +1999-07-01,1402.5,1412.0,1412.0,19990800,19990900,19990900 +1999-07-02,1403.5,1409.0,1409.0,19990900,19991000,19991000 +1999-07-05,1386.0,1391.5,1391.5,19990900,19991000,19991000 +1999-07-06,1385.5,1392.0,1392.0,19990900,19991000,19991000 +1999-07-07,1414.75,1422.75,1422.75,19990900,19991000,19991000 +1999-07-08,1418.5,1426.0,1426.0,19990900,19991000,19991000 +1999-07-09,1413.25,1416.75,1416.75,19990900,19991000,19991000 +1999-07-12,1443.0,1444.5,1444.5,19990900,19991000,19991000 +1999-07-13,1445.0,1446.25,1446.25,19990900,19991000,19991000 +1999-07-14,1456.0,1457.5,1457.5,19990900,19991000,19991000 +1999-07-15,1447.5,1450.75,1450.75,19990900,19991000,19991000 +1999-07-16,1447.5,1449.5,1449.5,19990900,19991000,19991000 +1999-07-19,1452.5,1454.0,1454.0,19990900,19991000,19991000 +1999-07-20,1433.5,1458.0,1458.0,19990900,19991000,19991000 +1999-07-21,1426.0,1430.0,1430.0,19990900,19991000,19991000 +1999-07-22,1426.0,1430.0,1430.0,19990900,19991000,19991000 +1999-07-23,1443.75,1447.25,1447.25,19990900,19991000,19991000 +1999-07-26,1452.75,1456.5,1456.5,19990900,19991000,19991000 +1999-07-27,1449.0,1452.5,1452.5,19990900,19991000,19991000 +1999-07-28,1431.5,1435.25,1435.25,19990900,19991000,19991000 +1999-07-29,1404.0,1409.25,1409.25,19990900,19991000,19991000 +1999-07-30,1397.0,1405.0,1405.0,19990900,19991000,19991000 +1999-08-02,1390.5,1400.5,1400.5,19990900,19991000,19991000 +1999-08-03,1410.5,1416.25,1416.25,19991000,19991100,19991100 +1999-08-04,1431.5,1437.0,1437.0,19991000,19991100,19991100 +1999-08-05,1447.25,1453.0,1453.0,19991000,19991100,19991100 +1999-08-06,1463.5,1468.75,1468.75,19991000,19991100,19991100 +1999-08-09,1464.25,1470.75,1470.75,19991000,19991100,19991100 +1999-08-10,1452.25,1457.5,1457.5,19991000,19991100,19991100 +1999-08-11,1467.0,1472.5,1472.5,19991000,19991100,19991100 +1999-08-12,1470.25,1476.25,1476.25,19991000,19991100,19991100 +1999-08-13,1463.75,1469.75,1469.75,19991000,19991100,19991100 +1999-08-16,1468.25,1475.25,1475.25,19991000,19991100,19991100 +1999-08-17,1475.0,1477.0,1477.0,19991000,19991100,19991100 +1999-08-18,1456.0,1464.0,1464.0,19991000,19991100,19991100 +1999-08-19,1453.0,1461.25,1461.25,19991000,19991100,19991100 +1999-08-20,1443.0,1451.25,1451.25,19991000,19991100,19991100 +1999-08-23,1447.25,1455.75,1455.75,19991000,19991100,19991100 +1999-08-24,1468.75,1477.5,1477.5,19991000,19991100,19991100 +1999-08-25,1475.25,1484.0,1484.0,19991000,19991100,19991100 +1999-08-26,1472.0,1480.75,1480.75,19991000,19991100,19991100 +1999-08-27,1457.5,1466.5,1466.5,19991000,19991100,19991100 +1999-08-30,1466.0,1479.0,1479.0,19991000,19991100,19991100 +1999-08-31,1473.25,1482.25,1482.25,19991000,19991100,19991100 +1999-09-01,1502.0,1509.25,1509.25,19991100,19991200,19991200 +1999-09-02,1505.75,1512.5,1512.5,19991100,19991200,19991200 +1999-09-03,1497.0,1504.0,1504.0,19991100,19991200,19991200 +1999-09-06,1498.25,1505.75,1505.75,19991100,19991200,19991200 +1999-09-07,1514.5,1522.0,1522.0,19991100,19991200,19991200 +1999-09-08,1521.25,1529.5,1529.5,19991100,19991200,19991200 +1999-09-09,1523.75,1531.75,1531.75,19991100,19991200,19991200 +1999-09-10,1524.0,1532.75,1532.75,19991100,19991200,19991200 +1999-09-13,1520.75,1530.75,1530.75,19991100,19991200,19991200 +1999-09-14,1514.75,1525.25,1525.25,19991100,19991200,19991200 +1999-09-15,1520.25,1530.0,1530.0,19991100,19991200,19991200 +1999-09-16,1521.5,1532.25,1532.25,19991100,19991200,19991200 +1999-09-17,1539.75,1550.25,1550.25,19991100,19991200,19991200 +1999-09-20,1533.25,1543.75,1543.75,19991100,19991200,19991200 +1999-09-21,1546.25,1557.0,1557.0,19991100,19991200,19991200 +1999-09-22,1540.75,1551.75,1551.75,19991100,19991200,19991200 +1999-09-23,1522.5,1533.75,1533.75,19991100,19991200,19991200 +1999-09-24,1497.25,1508.25,1508.25,19991100,19991200,19991200 +1999-09-27,1489.75,1500.75,1500.75,19991100,19991200,19991200 +1999-09-28,1525.0,1536.0,1536.0,19991100,19991200,19991200 +1999-09-29,1503.75,1514.75,1514.75,19991100,19991200,19991200 +1999-09-30,1499.25,1510.5,1510.5,19991100,19991200,19991200 +1999-10-01,1503.75,1515.0,1515.0,19991100,19991200,19991200 +1999-10-04,1505.25,1514.25,1514.25,19991200,20000100,20000100 +1999-10-05,1522.75,1533.0,1533.0,19991200,20000100,20000100 +1999-10-06,1519.0,1529.75,1529.75,19991200,20000100,20000100 +1999-10-07,1507.5,1519.0,1519.0,19991200,20000100,20000100 +1999-10-08,1481.0,1493.0,1493.0,19991200,20000100,20000100 +1999-10-11,1450.0,1462.75,1462.75,19991200,20000100,20000100 +1999-10-12,1499.0,1511.0,1511.0,19991200,20000100,20000100 +1999-10-13,1502.0,1513.5,1513.5,19991200,20000100,20000100 +1999-10-14,1493.0,1504.25,1504.25,19991200,20000100,20000100 +1999-10-15,1496.0,1507.25,1507.25,19991200,20000100,20000100 +1999-10-18,1497.75,1509.25,1509.25,19991200,20000100,20000100 +1999-10-19,1503.0,1510.0,1510.0,19991200,20000100,20000100 +1999-10-20,1508.5,1519.0,1519.0,19991200,20000100,20000100 +1999-10-21,1500.75,1510.75,1510.75,19991200,20000100,20000100 +1999-10-22,1506.5,1516.75,1516.75,19991200,20000100,20000100 +1999-10-25,1500.5,1511.5,1511.5,19991200,20000100,20000100 +1999-10-26,1482.5,1494.0,1494.0,19991200,20000100,20000100 +1999-10-27,1455.75,1467.5,1467.5,19991200,20000100,20000100 +1999-10-28,1487.75,1499.5,1499.5,19991200,20000100,20000100 +1999-10-29,1491.5,1503.25,1503.25,19991200,20000100,20000100 +1999-11-01,1490.25,1502.5,1502.5,19991200,20000100,20000100 +1999-11-02,1506.0,1515.75,1515.75,20000100,20000200,20000200 +1999-11-03,1519.5,1529.5,1529.5,20000100,20000200,20000200 +1999-11-04,1514.0,1524.0,1524.0,20000100,20000200,20000200 +1999-11-05,1503.75,1514.0,1514.0,20000100,20000200,20000200 +1999-11-08,1484.25,1494.75,1494.75,20000100,20000200,20000200 +1999-11-09,1499.75,1509.75,1509.75,20000100,20000200,20000200 +1999-11-10,1489.0,1498.5,1498.5,20000100,20000200,20000200 +1999-11-11,1476.5,1486.5,1486.5,20000100,20000200,20000200 +1999-11-12,1463.5,1473.0,1473.0,20000100,20000200,20000200 +1999-11-15,1472.5,1482.75,1482.75,20000100,20000200,20000200 +1999-11-16,1481.5,1484.75,1484.75,20000100,20000200,20000200 +1999-11-17,1487.25,1497.75,1497.75,20000100,20000200,20000200 +1999-11-18,1483.0,1493.5,1493.5,20000100,20000200,20000200 +1999-11-19,1487.0,1497.5,1497.5,20000100,20000200,20000200 +1999-11-22,1495.25,1505.75,1505.75,20000100,20000200,20000200 +1999-11-23,1492.25,1503.5,1503.5,20000100,20000200,20000200 +1999-11-24,1498.75,1510.25,1510.25,20000100,20000200,20000200 +1999-11-25,1511.0,1522.75,1522.75,20000100,20000200,20000200 +1999-11-26,1535.25,1547.0,1547.0,20000100,20000200,20000200 +1999-11-29,1540.5,1552.25,1552.25,20000100,20000200,20000200 +1999-11-30,1546.25,1558.0,1558.0,20000100,20000200,20000200 +1999-12-01,1535.75,1547.5,1547.5,20000100,20000200,20000200 +1999-12-02,1548.0,1559.25,1559.25,20000200,20000300,20000300 +1999-12-03,1563.5,1574.75,1574.75,20000200,20000300,20000300 +1999-12-06,1562.25,1573.5,1573.5,20000200,20000300,20000300 +1999-12-07,1554.75,1566.5,1566.5,20000200,20000300,20000300 +1999-12-08,1555.5,1567.25,1567.25,20000200,20000300,20000300 +1999-12-09,1546.9,1558.75,1558.75,20000200,20000300,20000300 +1999-12-10,1543.25,1555.15,1555.15,20000200,20000300,20000300 +1999-12-13,1553.25,1564.75,1564.75,20000200,20000300,20000300 +1999-12-14,1559.0,1570.0,1570.0,20000200,20000300,20000300 +1999-12-15,1582.0,1571.0,1571.0,20000200,20000300,20000300 +1999-12-16,1600.0,1610.0,1610.0,20000200,20000300,20000300 +1999-12-17,1594.5,1604.25,1604.25,20000200,20000300,20000300 +1999-12-20,1598.0,1608.5,1608.5,20000200,20000300,20000300 +1999-12-21,1588.75,1599.75,1599.75,20000200,20000300,20000300 +1999-12-22,1618.5,1628.0,1628.0,20000200,20000300,20000300 +1999-12-23,1623.0,1632.0,1632.0,20000200,20000300,20000300 +1999-12-24,1632.0,1639.5,1639.5,20000200,20000300,20000300 +1999-12-27,1632.0,1639.5,1639.5,20000200,20000300,20000300 +1999-12-28,1632.0,1639.5,1639.5,20000200,20000300,20000300 +1999-12-29,1643.0,1650.5,1650.5,20000200,20000300,20000300 +1999-12-30,1646.0,1654.5,1654.5,20000200,20000300,20000300 +1999-12-31,1648.5,1654.5,1654.5,20000200,20000300,20000300 +2000-01-03,1654.5,1648.5,1648.5,20000300,20000400,20000400 +2000-01-04,1640.0,1636.0,1636.0,20000300,20000400,20000400 +2000-01-05,1658.5,1653.0,1653.0,20000300,20000400,20000400 +2000-01-06,1661.75,1656.0,1656.0,20000300,20000400,20000400 +2000-01-07,1672.0,1663.5,1663.5,20000300,20000400,20000400 +2000-01-10,1657.0,1651.5,1651.5,20000300,20000400,20000400 +2000-01-11,1662.0,1659.0,1659.0,20000300,20000400,20000400 +2000-01-12,1664.75,1664.0,1664.0,20000300,20000400,20000400 +2000-01-13,1654.5,1654.0,1654.0,20000300,20000400,20000400 +2000-01-14,1670.0,1667.5,1667.5,20000300,20000400,20000400 +2000-01-17,1704.0,1699.5,1699.5,20000300,20000400,20000400 +2000-01-18,1731.0,1724.0,1724.0,20000300,20000400,20000400 +2000-01-19,1757.0,1724.0,1724.0,20000300,20000400,20000400 +2000-01-20,1746.25,1740.75,1740.75,20000300,20000400,20000400 +2000-01-21,1728.5,1728.5,1728.5,20000300,20000400,20000400 +2000-01-24,1715.0,1716.0,1716.0,20000300,20000400,20000400 +2000-01-25,1724.0,1723.0,1723.0,20000300,20000400,20000400 +2000-01-26,1726.5,1724.0,1724.0,20000300,20000400,20000400 +2000-01-27,1718.0,1716.5,1716.5,20000300,20000400,20000400 +2000-01-28,1716.5,1714.5,1714.5,20000300,20000400,20000400 +2000-01-31,1718.5,1716.5,1716.5,20000300,20000400,20000400 +2000-02-01,1728.5,1725.5,1725.5,20000400,20000500,20000500 +2000-02-02,1700.0,1696.0,1696.0,20000400,20000500,20000500 +2000-02-03,1705.0,1701.0,1701.0,20000400,20000500,20000500 +2000-02-04,1691.0,1687.5,1687.5,20000400,20000500,20000500 +2000-02-07,1680.5,1678.5,1678.5,20000400,20000500,20000500 +2000-02-08,1670.5,1668.5,1668.5,20000400,20000500,20000500 +2000-02-09,1676.25,1674.5,1674.5,20000400,20000500,20000500 +2000-02-10,1688.25,1686.5,1686.5,20000400,20000500,20000500 +2000-02-11,1689.0,1687.75,1687.75,20000400,20000500,20000500 +2000-02-14,1687.5,1686.5,1686.5,20000400,20000500,20000500 +2000-02-15,1654.0,1656.0,1656.0,20000400,20000500,20000500 +2000-02-16,1635.5,1639.0,1639.0,20000400,20000500,20000500 +2000-02-17,1640.0,1657.0,1657.0,20000400,20000500,20000500 +2000-02-18,1648.5,1647.5,1647.5,20000400,20000500,20000500 +2000-02-21,1632.5,1634.0,1634.0,20000400,20000500,20000500 +2000-02-22,1645.5,1647.0,1647.0,20000400,20000500,20000500 +2000-02-23,1650.0,1649.5,1649.5,20000400,20000500,20000500 +2000-02-24,1664.5,1663.0,1663.0,20000400,20000500,20000500 +2000-02-25,1656.0,1654.0,1654.0,20000400,20000500,20000500 +2000-02-28,1604.0,1605.0,1605.0,20000400,20000500,20000500 +2000-02-29,1585.0,1587.0,1587.0,20000400,20000500,20000500 +2000-03-01,1620.25,1621.25,1621.25,20000400,20000500,20000500 +2000-03-02,1612.5,1612.0,1612.0,20000500,20000600,20000600 +2000-03-03,1611.0,1611.5,1611.5,20000500,20000600,20000600 +2000-03-06,1613.5,1614.5,1614.5,20000500,20000600,20000600 +2000-03-07,1604.0,1606.0,1606.0,20000500,20000600,20000600 +2000-03-08,1579.5,1582.5,1582.5,20000500,20000600,20000600 +2000-03-09,1592.0,1595.5,1595.5,20000500,20000600,20000600 +2000-03-10,1602.5,1605.0,1605.0,20000500,20000600,20000600 +2000-03-13,1596.0,1599.0,1599.0,20000500,20000600,20000600 +2000-03-14,1619.0,1618.0,1618.0,20000500,20000600,20000600 +2000-03-15,1617.0,1612.5,1612.5,20000500,20000600,20000600 +2000-03-16,1624.0,1620.5,1620.5,20000500,20000600,20000600 +2000-03-17,1630.0,1626.0,1626.0,20000500,20000600,20000600 +2000-03-20,1616.25,1615.0,1615.0,20000500,20000600,20000600 +2000-03-21,1613.0,1623.0,1623.0,20000500,20000600,20000600 +2000-03-22,1590.0,1597.0,1597.0,20000500,20000600,20000600 +2000-03-23,1590.75,1597.25,1597.25,20000500,20000600,20000600 +2000-03-24,1588.25,1593.75,1593.75,20000500,20000600,20000600 +2000-03-27,1579.75,1585.5,1585.5,20000500,20000600,20000600 +2000-03-28,1586.75,1592.25,1592.25,20000500,20000600,20000600 +2000-03-29,1580.5,1587.25,1587.25,20000500,20000600,20000600 +2000-03-30,1573.25,1579.75,1579.75,20000500,20000600,20000600 +2000-03-31,1543.5,1549.5,1549.5,20000500,20000600,20000600 +2000-04-03,1533.25,1538.0,1538.0,20000600,20000700,20000700 +2000-04-04,1515.0,1519.5,1519.5,20000600,20000700,20000700 +2000-04-05,1515.0,1519.25,1519.25,20000600,20000700,20000700 +2000-04-06,1485.0,1490.75,1490.75,20000600,20000700,20000700 +2000-04-07,1489.0,1496.0,1496.0,20000600,20000700,20000700 +2000-04-10,1495.0,1503.0,1503.0,20000600,20000700,20000700 +2000-04-11,1505.25,1512.5,1512.5,20000600,20000700,20000700 +2000-04-12,1504.75,1512.25,1512.25,20000600,20000700,20000700 +2000-04-13,1489.5,1497.5,1497.5,20000600,20000700,20000700 +2000-04-14,1456.75,1464.0,1464.0,20000600,20000700,20000700 +2000-04-17,1442.5,1450.5,1450.5,20000600,20000700,20000700 +2000-04-18,1448.25,1457.25,1457.25,20000600,20000700,20000700 +2000-04-19,1467.5,1463.0,1463.0,20000600,20000700,20000700 +2000-04-20,1457.5,1466.5,1466.5,20000600,20000700,20000700 +2000-04-21,1464.38,1471.0,1471.0,20000600,20000700,20000700 +2000-04-24,1464.38,1471.0,1471.0,20000600,20000700,20000700 +2000-04-25,1482.25,1491.25,1491.25,20000600,20000700,20000700 +2000-04-26,1497.5,1505.5,1505.5,20000600,20000700,20000700 +2000-04-27,1460.5,1469.0,1469.0,20000600,20000700,20000700 +2000-04-28,1479.25,1486.25,1486.25,20000600,20000700,20000700 +2000-05-01,1490.5,1497.0,1497.0,20000600,20000700,20000700 +2000-05-02,1501.0,1506.25,1506.25,20000700,20000800,20000800 +2000-05-03,1469.75,1476.75,1476.75,20000700,20000800,20000800 +2000-05-04,1472.25,1479.75,1479.75,20000700,20000800,20000800 +2000-05-05,1481.0,1487.5,1487.5,20000700,20000800,20000800 +2000-05-08,1470.75,1477.25,1477.25,20000700,20000800,20000800 +2000-05-09,1476.5,1483.0,1483.0,20000700,20000800,20000800 +2000-05-10,1474.0,1480.5,1480.5,20000700,20000800,20000800 +2000-05-11,1464.0,1470.25,1470.25,20000700,20000800,20000800 +2000-05-12,1472.25,1478.25,1478.25,20000700,20000800,20000800 +2000-05-15,1484.0,1489.75,1489.75,20000700,20000800,20000800 +2000-05-16,1523.0,1491.0,1491.0,20000700,20000800,20000800 +2000-05-17,1526.25,1529.25,1529.25,20000700,20000800,20000800 +2000-05-18,1518.75,1522.25,1522.25,20000700,20000800,20000800 +2000-05-19,1514.5,1518.5,1518.5,20000700,20000800,20000800 +2000-05-22,1512.25,1516.25,1516.25,20000700,20000800,20000800 +2000-05-23,1510.75,1515.5,1515.5,20000700,20000800,20000800 +2000-05-24,1503.5,1508.5,1508.5,20000700,20000800,20000800 +2000-05-25,1478.75,1485.0,1485.0,20000700,20000800,20000800 +2000-05-26,1490.5,1496.75,1496.75,20000700,20000800,20000800 +2000-05-29,1490.5,1500.0,1500.0,20000700,20000800,20000800 +2000-05-30,1456.5,1462.75,1462.75,20000700,20000800,20000800 +2000-05-31,1463.5,1469.5,1469.5,20000700,20000800,20000800 +2000-06-01,1468.0,1475.0,1475.0,20000800,20000900,20000900 +2000-06-02,1434.5,1441.0,1441.0,20000800,20000900,20000900 +2000-06-05,1453.25,1460.5,1460.5,20000800,20000900,20000900 +2000-06-06,1457.0,1464.5,1464.5,20000800,20000900,20000900 +2000-06-07,1442.5,1450.5,1450.5,20000800,20000900,20000900 +2000-06-08,1470.25,1476.5,1476.5,20000800,20000900,20000900 +2000-06-09,1483.5,1489.25,1489.25,20000800,20000900,20000900 +2000-06-12,1460.5,1465.75,1465.75,20000800,20000900,20000900 +2000-06-13,1485.5,1488.5,1488.5,20000800,20000900,20000900 +2000-06-14,1505.25,1507.0,1507.0,20000800,20000900,20000900 +2000-06-15,1565.0,1566.5,1566.5,20000800,20000900,20000900 +2000-06-16,1577.5,1579.5,1579.5,20000800,20000900,20000900 +2000-06-19,1566.25,1570.0,1570.0,20000800,20000900,20000900 +2000-06-20,1551.25,1580.0,1580.0,20000800,20000900,20000900 +2000-06-21,1573.0,1578.0,1578.0,20000800,20000900,20000900 +2000-06-22,1569.0,1574.5,1574.5,20000800,20000900,20000900 +2000-06-23,1556.75,1562.75,1562.75,20000800,20000900,20000900 +2000-06-26,1592.0,1598.5,1598.5,20000800,20000900,20000900 +2000-06-27,1570.25,1576.5,1576.5,20000800,20000900,20000900 +2000-06-28,1590.75,1597.75,1597.75,20000800,20000900,20000900 +2000-06-29,1572.25,1580.0,1580.0,20000800,20000900,20000900 +2000-06-30,1571.25,1579.0,1579.0,20000800,20000900,20000900 +2000-07-03,1577.75,1580.0,1580.0,20000900,20001000,20001000 +2000-07-04,1575.5,1578.0,1578.0,20000900,20001000,20001000 +2000-07-05,1588.5,1590.5,1590.5,20000900,20001000,20001000 +2000-07-06,1577.0,1580.0,1580.0,20000900,20001000,20001000 +2000-07-07,1566.0,1569.0,1569.0,20000900,20001000,20001000 +2000-07-10,1570.0,1574.0,1574.0,20000900,20001000,20001000 +2000-07-11,1594.5,1597.5,1597.5,20000900,20001000,20001000 +2000-07-12,1594.0,1594.5,1594.5,20000900,20001000,20001000 +2000-07-13,1590.0,1590.0,1590.0,20000900,20001000,20001000 +2000-07-14,1589.5,1590.5,1590.5,20000900,20001000,20001000 +2000-07-17,1604.75,1604.5,1604.5,20000900,20001000,20001000 +2000-07-18,1613.0,1608.0,1608.0,20000900,20001000,20001000 +2000-07-19,1593.0,1594.0,1594.0,20000900,20001000,20001000 +2000-07-20,1594.25,1596.25,1596.25,20000900,20001000,20001000 +2000-07-21,1587.25,1589.25,1589.25,20000900,20001000,20001000 +2000-07-24,1591.0,1593.0,1593.0,20000900,20001000,20001000 +2000-07-25,1584.0,1587.0,1587.0,20000900,20001000,20001000 +2000-07-26,1572.5,1576.0,1576.0,20000900,20001000,20001000 +2000-07-27,1566.25,1569.0,1569.0,20000900,20001000,20001000 +2000-07-28,1566.75,1569.75,1569.75,20000900,20001000,20001000 +2000-07-31,1563.25,1567.0,1567.0,20000900,20001000,20001000 +2000-08-01,1561.5,1565.75,1565.75,20000900,20001000,20001000 +2000-08-02,1570.5,1574.0,1574.0,20001000,20001100,20001100 +2000-08-03,1560.0,1563.75,1563.75,20001000,20001100,20001100 +2000-08-04,1563.5,1567.75,1567.75,20001000,20001100,20001100 +2000-08-07,1557.0,1562.0,1562.0,20001000,20001100,20001100 +2000-08-08,1540.0,1544.5,1544.5,20001000,20001100,20001100 +2000-08-09,1528.0,1533.5,1533.5,20001000,20001100,20001100 +2000-08-10,1531.0,1535.75,1535.75,20001000,20001100,20001100 +2000-08-11,1536.0,1540.75,1540.75,20001000,20001100,20001100 +2000-08-14,1546.0,1550.75,1550.75,20001000,20001100,20001100 +2000-08-15,1549.0,1551.25,1551.25,20001000,20001100,20001100 +2000-08-16,1534.5,1540.0,1540.0,20001000,20001100,20001100 +2000-08-17,1544.5,1550.0,1550.0,20001000,20001100,20001100 +2000-08-18,1537.75,1543.75,1543.75,20001000,20001100,20001100 +2000-08-21,1529.75,1536.25,1536.25,20001000,20001100,20001100 +2000-08-22,1546.0,1553.0,1553.0,20001000,20001100,20001100 +2000-08-23,1539.75,1546.75,1546.75,20001000,20001100,20001100 +2000-08-24,1543.5,1550.5,1550.5,20001000,20001100,20001100 +2000-08-25,1532.25,1539.25,1539.25,20001000,20001100,20001100 +2000-08-28,1549.0,1557.5,1557.5,20001000,20001100,20001100 +2000-08-29,1560.75,1567.75,1567.75,20001000,20001100,20001100 +2000-08-30,1583.25,1590.5,1590.5,20001000,20001100,20001100 +2000-08-31,1583.25,1591.0,1591.0,20001000,20001100,20001100 +2000-09-01,1590.75,1596.0,1596.0,20001100,20001200,20001200 +2000-09-04,1596.25,1602.0,1602.0,20001100,20001200,20001200 +2000-09-05,1607.75,1612.0,1612.0,20001100,20001200,20001200 +2000-09-06,1639.75,1645.5,1645.5,20001100,20001200,20001200 +2000-09-07,1634.75,1640.25,1640.25,20001100,20001200,20001200 +2000-09-08,1643.0,1648.0,1648.0,20001100,20001200,20001200 +2000-09-11,1633.25,1639.5,1639.5,20001100,20001200,20001200 +2000-09-12,1655.75,1660.5,1660.5,20001100,20001200,20001200 +2000-09-13,1653.5,1658.25,1658.25,20001100,20001200,20001200 +2000-09-14,1641.0,1645.0,1645.0,20001100,20001200,20001200 +2000-09-15,1628.25,1633.0,1633.0,20001100,20001200,20001200 +2000-09-18,1624.0,1629.25,1629.25,20001100,20001200,20001200 +2000-09-19,1632.75,1637.0,1637.0,20001100,20001200,20001200 +2000-09-20,1603.0,1607.0,1607.0,20001100,20001200,20001200 +2000-09-21,1604.0,1608.0,1608.0,20001100,20001200,20001200 +2000-09-22,1610.0,1613.0,1613.0,20001100,20001200,20001200 +2000-09-25,1616.75,1619.75,1619.75,20001100,20001200,20001200 +2000-09-26,1592.25,1595.5,1595.5,20001100,20001200,20001200 +2000-09-27,1605.25,1608.5,1608.5,20001100,20001200,20001200 +2000-09-28,1598.0,1601.5,1601.5,20001100,20001200,20001200 +2000-09-29,1592.0,1595.0,1595.0,20001100,20001200,20001200 +2000-10-02,1560.75,1564.0,1564.0,20001100,20001200,20001200 +2000-10-03,1541.5,1544.25,1544.25,20001200,20010100,20010100 +2000-10-04,1542.0,1544.5,1544.5,20001200,20010100,20010100 +2000-10-05,1546.5,1547.0,1547.0,20001200,20010100,20010100 +2000-10-06,1534.75,1535.5,1535.5,20001200,20010100,20010100 +2000-10-09,1519.25,1520.75,1520.75,20001200,20010100,20010100 +2000-10-10,1534.5,1535.5,1535.5,20001200,20010100,20010100 +2000-10-11,1541.5,1542.0,1542.0,20001200,20010100,20010100 +2000-10-12,1520.5,1522.0,1522.0,20001200,20010100,20010100 +2000-10-13,1532.75,1535.25,1535.25,20001200,20010100,20010100 +2000-10-16,1524.5,1528.0,1528.0,20001200,20010100,20010100 +2000-10-17,1488.5,1536.0,1536.0,20001200,20010100,20010100 +2000-10-18,1493.0,1499.0,1499.0,20001200,20010100,20010100 +2000-10-19,1506.5,1512.0,1512.0,20001200,20010100,20010100 +2000-10-20,1502.0,1506.0,1506.0,20001200,20010100,20010100 +2000-10-23,1504.25,1508.75,1508.75,20001200,20010100,20010100 +2000-10-24,1500.75,1505.5,1505.5,20001200,20010100,20010100 +2000-10-25,1481.5,1487.0,1487.0,20001200,20010100,20010100 +2000-10-26,1455.0,1462.0,1462.0,20001200,20010100,20010100 +2000-10-27,1461.25,1468.25,1468.25,20001200,20010100,20010100 +2000-10-30,1472.0,1479.25,1479.25,20001200,20010100,20010100 +2000-10-31,1487.5,1494.5,1494.5,20001200,20010100,20010100 +2000-11-01,1478.75,1480.5,1480.5,20010100,20010200,20010200 +2000-11-02,1477.0,1478.0,1478.0,20010100,20010200,20010200 +2000-11-03,1497.0,1497.75,1497.75,20010100,20010200,20010200 +2000-11-06,1493.0,1494.75,1494.75,20010100,20010200,20010200 +2000-11-07,1491.25,1493.75,1493.75,20010100,20010200,20010200 +2000-11-08,1506.0,1509.5,1509.5,20010100,20010200,20010200 +2000-11-09,1494.0,1496.5,1496.5,20010100,20010200,20010200 +2000-11-10,1475.0,1477.75,1477.75,20010100,20010200,20010200 +2000-11-13,1465.0,1468.0,1468.0,20010100,20010200,20010200 +2000-11-14,1484.25,1486.75,1486.75,20010100,20010200,20010200 +2000-11-15,1492.5,1494.75,1494.75,20010100,20010200,20010200 +2000-11-16,1466.5,1468.75,1468.75,20010100,20010200,20010200 +2000-11-17,1472.0,1474.5,1474.5,20010100,20010200,20010200 +2000-11-20,1476.5,1479.25,1479.25,20010100,20010200,20010200 +2000-11-21,1496.25,1479.25,1479.25,20010100,20010200,20010200 +2000-11-22,1501.75,1503.0,1503.0,20010100,20010200,20010200 +2000-11-23,1498.25,1499.0,1499.0,20010100,20010200,20010200 +2000-11-24,1515.0,1515.0,1515.0,20010100,20010200,20010200 +2000-11-27,1528.0,1528.0,1528.0,20010100,20010200,20010200 +2000-11-28,1532.0,1532.0,1532.0,20010100,20010200,20010200 +2000-11-29,1528.0,1527.0,1527.0,20010100,20010200,20010200 +2000-11-30,1515.0,1515.0,1515.0,20010100,20010200,20010200 +2000-12-01,1525.0,1524.25,1524.25,20010100,20010200,20010200 +2000-12-04,1525.5,1528.75,1528.75,20010200,20010300,20010300 +2000-12-05,1525.5,1528.75,1528.75,20010200,20010300,20010300 +2000-12-06,1535.0,1536.75,1536.75,20010200,20010300,20010300 +2000-12-07,1574.0,1574.0,1574.0,20010200,20010300,20010300 +2000-12-08,1596.0,1592.5,1592.5,20010200,20010300,20010300 +2000-12-11,1635.5,1626.0,1626.0,20010200,20010300,20010300 +2000-12-12,1609.5,1601.5,1601.5,20010200,20010300,20010300 +2000-12-13,1607.0,1599.25,1599.25,20010200,20010300,20010300 +2000-12-14,1623.5,1616.5,1616.5,20010200,20010300,20010300 +2000-12-15,1618.0,1613.75,1613.75,20010200,20010300,20010300 +2000-12-18,1606.75,1603.0,1603.0,20010200,20010300,20010300 +2000-12-19,1606.0,1602.0,1602.0,20010200,20010300,20010300 +2000-12-20,1568.0,1564.0,1564.0,20010200,20010300,20010300 +2000-12-21,1553.0,1583.5,1583.5,20010200,20010300,20010300 +2000-12-22,1562.0,1558.0,1558.0,20010200,20010300,20010300 +2000-12-27,1560.25,1556.25,1556.25,20010200,20010300,20010300 +2000-12-28,1572.0,1568.25,1568.25,20010200,20010300,20010300 +2000-12-29,1568.25,1565.0,1565.0,20010200,20010300,20010300 +2001-01-02,1553.5,1550.0,1550.0,20010200,20010300,20010300 +2001-01-03,1512.5,1513.0,1513.0,20010300,20010400,20010400 +2001-01-04,1514.0,1514.75,1514.75,20010300,20010400,20010400 +2001-01-05,1521.0,1520.75,1520.75,20010300,20010400,20010400 +2001-01-08,1568.5,1567.5,1567.5,20010300,20010400,20010400 +2001-01-09,1562.25,1561.5,1561.5,20010300,20010400,20010400 +2001-01-10,1573.5,1571.0,1571.0,20010300,20010400,20010400 +2001-01-11,1573.5,1571.0,1571.0,20010300,20010400,20010400 +2001-01-12,1573.0,1567.5,1567.5,20010300,20010400,20010400 +2001-01-15,1567.0,1562.0,1562.0,20010300,20010400,20010400 +2001-01-16,1546.0,1543.0,1543.0,20010300,20010400,20010400 +2001-01-17,1570.5,1566.5,1566.5,20010300,20010400,20010400 +2001-01-18,1598.0,1566.5,1566.5,20010300,20010400,20010400 +2001-01-19,1593.5,1587.5,1587.5,20010300,20010400,20010400 +2001-01-22,1593.5,1587.5,1587.5,20010300,20010400,20010400 +2001-01-23,1613.5,1608.0,1608.0,20010300,20010400,20010400 +2001-01-24,1603.5,1598.5,1598.5,20010300,20010400,20010400 +2001-01-25,1609.0,1604.5,1604.5,20010300,20010400,20010400 +2001-01-26,1630.0,1624.0,1624.0,20010300,20010400,20010400 +2001-01-29,1635.0,1629.0,1629.0,20010300,20010400,20010400 +2001-01-30,1638.0,1628.5,1628.5,20010400,20010500,20010500 +2001-01-31,1629.0,1620.0,1620.0,20010400,20010500,20010500 +2001-02-01,1615.0,1610.0,1610.0,20010400,20010500,20010500 +2001-02-02,1614.0,1606.5,1606.5,20010400,20010500,20010500 +2001-02-05,1608.0,1600.0,1600.0,20010400,20010500,20010500 +2001-02-06,1593.5,1586.5,1586.5,20010400,20010500,20010500 +2001-02-07,1596.0,1587.5,1587.5,20010400,20010500,20010500 +2001-02-08,1615.5,1606.5,1606.5,20010400,20010500,20010500 +2001-02-09,1600.0,1591.0,1591.0,20010400,20010500,20010500 +2001-02-12,1594.0,1587.0,1587.0,20010400,20010500,20010500 +2001-02-13,1597.0,1591.25,1591.25,20010400,20010500,20010500 +2001-02-14,1587.0,1583.0,1583.0,20010400,20010500,20010500 +2001-02-15,1597.0,1593.0,1593.0,20010400,20010500,20010500 +2001-02-16,1611.5,1599.5,1599.5,20010400,20010500,20010500 +2001-02-19,1590.5,1588.5,1588.5,20010400,20010500,20010500 +2001-02-20,1590.5,1588.5,1588.5,20010400,20010500,20010500 +2001-02-21,1558.0,1556.0,1556.0,20010400,20010500,20010500 +2001-02-22,1540.0,1544.25,1544.25,20010400,20010500,20010500 +2001-02-23,1541.25,1536.25,1536.25,20010400,20010500,20010500 +2001-02-26,1563.0,1567.0,1567.0,20010400,20010500,20010500 +2001-02-27,1558.5,1560.0,1560.0,20010400,20010500,20010500 +2001-02-28,1565.75,1571.5,1571.5,20010400,20010500,20010500 +2001-03-01,1559.5,1565.5,1565.5,20010400,20010500,20010500 +2001-03-02,1575.75,1572.0,1572.0,20010500,20010600,20010600 +2001-03-05,1581.0,1577.0,1577.0,20010500,20010600,20010600 +2001-03-06,1590.5,1585.5,1585.5,20010500,20010600,20010600 +2001-03-07,1567.5,1561.25,1561.25,20010500,20010600,20010600 +2001-03-08,1556.0,1555.25,1555.25,20010500,20010600,20010600 +2001-03-09,1549.5,1549.0,1549.0,20010500,20010600,20010600 +2001-03-12,1542.0,1542.0,1542.0,20010500,20010600,20010600 +2001-03-13,1541.5,1538.5,1538.5,20010500,20010600,20010600 +2001-03-14,1533.5,1529.5,1529.5,20010500,20010600,20010600 +2001-03-15,1530.5,1526.5,1526.5,20010500,20010600,20010600 +2001-03-16,1496.5,1492.5,1492.5,20010500,20010600,20010600 +2001-03-19,1507.5,1503.5,1503.5,20010500,20010600,20010600 +2001-03-20,1513.75,1503.5,1503.5,20010500,20010600,20010600 +2001-03-21,1505.75,1502.0,1502.0,20010500,20010600,20010600 +2001-03-22,1490.5,1491.0,1491.0,20010500,20010600,20010600 +2001-03-23,1508.25,1506.5,1506.5,20010500,20010600,20010600 +2001-03-26,1490.25,1490.25,1490.25,20010500,20010600,20010600 +2001-03-27,1516.75,1517.25,1517.25,20010500,20010600,20010600 +2001-03-28,1492.0,1494.5,1494.5,20010500,20010600,20010600 +2001-03-29,1506.75,1506.75,1506.75,20010500,20010600,20010600 +2001-03-30,1488.5,1486.0,1486.0,20010500,20010600,20010600 +2001-04-02,1479.5,1482.0,1482.0,20010600,20010700,20010700 +2001-04-03,1479.25,1482.75,1482.75,20010600,20010700,20010700 +2001-04-04,1485.0,1495.25,1495.25,20010600,20010700,20010700 +2001-04-05,1497.25,1500.0,1500.0,20010600,20010700,20010700 +2001-04-06,1469.0,1472.5,1472.5,20010600,20010700,20010700 +2001-04-09,1486.0,1489.5,1489.5,20010600,20010700,20010700 +2001-04-10,1519.0,1521.5,1521.5,20010600,20010700,20010700 +2001-04-11,1506.5,1509.0,1509.0,20010600,20010700,20010700 +2001-04-12,1507.0,1509.75,1509.75,20010600,20010700,20010700 +2001-04-17,1505.75,1508.0,1508.0,20010600,20010700,20010700 +2001-04-18,1525.5,1529.0,1529.0,20010600,20010700,20010700 +2001-04-19,1519.0,1521.5,1521.5,20010600,20010700,20010700 +2001-04-20,1534.0,1535.5,1535.5,20010600,20010700,20010700 +2001-04-23,1510.7,1521.25,1521.25,20010600,20010700,20010700 +2001-04-24,1517.0,1519.0,1519.0,20010600,20010700,20010700 +2001-04-25,1539.5,1539.0,1539.0,20010600,20010700,20010700 +2001-04-26,1549.75,1547.0,1547.0,20010600,20010700,20010700 +2001-04-27,1545.75,1542.0,1542.0,20010600,20010700,20010700 +2001-04-30,1556.25,1552.0,1552.0,20010600,20010700,20010700 +2001-05-01,1556.5,1553.0,1553.0,20010600,20010700,20010700 +2001-05-02,1567.5,1572.5,1572.5,20010700,20010800,20010800 +2001-05-03,1562.0,1568.5,1568.5,20010700,20010800,20010800 +2001-05-04,1550.5,1555.0,1555.0,20010700,20010800,20010800 +2001-05-08,1545.5,1553.0,1553.0,20010700,20010800,20010800 +2001-05-09,1537.0,1544.5,1544.5,20010700,20010800,20010800 +2001-05-10,1521.25,1535.0,1535.0,20010700,20010800,20010800 +2001-05-11,1533.25,1542.75,1542.75,20010700,20010800,20010800 +2001-05-14,1511.5,1524.25,1524.25,20010700,20010800,20010800 +2001-05-15,1519.5,1520.0,1520.0,20010700,20010800,20010800 +2001-05-16,1520.5,1533.0,1533.0,20010700,20010800,20010800 +2001-05-17,1527.0,1535.0,1535.0,20010700,20010800,20010800 +2001-05-18,1546.5,1553.0,1553.0,20010700,20010800,20010800 +2001-05-21,1545.2,1561.0,1561.0,20010700,20010800,20010800 +2001-05-22,1533.5,1547.5,1547.5,20010700,20010800,20010800 +2001-05-23,1528.5,1538.0,1538.0,20010700,20010800,20010800 +2001-05-24,1544.0,1558.0,1558.0,20010700,20010800,20010800 +2001-05-25,1539.0,1551.0,1551.0,20010700,20010800,20010800 +2001-05-29,1511.0,1526.0,1526.0,20010700,20010800,20010800 +2001-05-30,1518.75,1534.25,1534.25,20010700,20010800,20010800 +2001-05-31,1504.7,1519.5,1519.5,20010700,20010800,20010800 +2001-06-01,1526.25,1526.25,1526.25,20010800,20010900,20010900 +2001-06-04,1522.0,1522.0,1522.0,20010800,20010900,20010900 +2001-06-05,1530.0,1530.0,1530.0,20010800,20010900,20010900 +2001-06-06,1531.5,1531.5,1531.5,20010800,20010900,20010900 +2001-06-07,1530.25,1530.25,1530.25,20010800,20010900,20010900 +2001-06-08,1521.3,1521.3,1521.3,20010800,20010900,20010900 +2001-06-11,1513.0,1513.0,1513.0,20010800,20010900,20010900 +2001-06-12,1515.5,1515.5,1515.5,20010800,20010900,20010900 +2001-06-13,1512.3,1512.3,1512.3,20010800,20010900,20010900 +2001-06-14,1523.5,1523.5,1523.5,20010800,20010900,20010900 +2001-06-15,1506.5,1506.5,1506.5,20010800,20010900,20010900 +2001-06-18,1514.5,1514.5,1514.5,20010800,20010900,20010900 +2001-06-19,1516.3,1516.3,1516.3,20010800,20010900,20010900 +2001-06-20,1500.0,1500.0,1500.0,20010800,20010900,20010900 +2001-06-21,1490.25,1490.25,1490.25,20010800,20010900,20010900 +2001-06-22,1494.0,1494.0,1494.0,20010800,20010900,20010900 +2001-06-25,1487.25,1487.25,1487.25,20010800,20010900,20010900 +2001-06-26,1487.75,1487.75,1487.75,20010800,20010900,20010900 +2001-06-27,1501.0,1501.0,1501.0,20010800,20010900,20010900 +2001-06-28,1489.5,1489.5,1489.5,20010800,20010900,20010900 +2001-06-29,1492.0,1492.0,1492.0,20010800,20010900,20010900 +2001-07-02,1502.0,1502.0,1502.0,20010800,20010900,20010900 +2001-07-03,1487.5,1487.5,1487.5,20010900,20011000,20011000 +2001-07-04,1486.75,1486.75,1486.75,20010900,20011000,20011000 +2001-07-05,1469.25,1469.25,1469.25,20010900,20011000,20011000 +2001-07-06,1475.5,1475.5,1475.5,20010900,20011000,20011000 +2001-07-09,1463.5,1463.5,1463.5,20010900,20011000,20011000 +2001-07-10,1481.25,1481.25,1481.25,20010900,20011000,20011000 +2001-07-11,1473.3,1473.3,1473.3,20010900,20011000,20011000 +2001-07-12,1474.5,1474.5,1474.5,20010900,20011000,20011000 +2001-07-13,1469.5,1469.5,1469.5,20010900,20011000,20011000 +2001-07-16,1467.0,1467.0,1467.0,20010900,20011000,20011000 +2001-07-17,1473.25,1473.25,1473.25,20010900,20011000,20011000 +2001-07-18,1462.0,1462.0,1462.0,20010900,20011000,20011000 +2001-07-19,1457.0,1457.0,1457.0,20010900,20011000,20011000 +2001-07-20,1454.5,1454.5,1454.5,20010900,20011000,20011000 +2001-07-23,1445.5,1445.5,1445.5,20010900,20011000,20011000 +2001-07-24,1435.5,1435.5,1435.5,20010900,20011000,20011000 +2001-07-25,1421.0,1421.0,1421.0,20010900,20011000,20011000 +2001-07-26,1428.75,1428.75,1428.75,20010900,20011000,20011000 +2001-07-27,1422.5,1422.5,1422.5,20010900,20011000,20011000 +2001-07-30,1419.25,1419.25,1419.25,20010900,20011000,20011000 +2001-07-31,1422.75,1422.75,1422.75,20010900,20011000,20011000 +2001-08-01,1414.0,1414.0,1414.0,20010900,20011000,20011000 +2001-08-02,1416.75,1409.0,1409.0,20011000,20011100,20011100 +2001-08-03,1416.0,1408.0,1408.0,20011000,20011100,20011100 +2001-08-06,1408.0,1399.75,1399.75,20011000,20011100,20011100 +2001-08-07,1406.0,1397.5,1397.5,20011000,20011100,20011100 +2001-08-08,1396.0,1387.25,1387.25,20011000,20011100,20011100 +2001-08-09,1398.0,1389.25,1389.25,20011000,20011100,20011100 +2001-08-10,1402.5,1393.75,1393.75,20011000,20011100,20011100 +2001-08-13,1386.5,1377.5,1377.5,20011000,20011100,20011100 +2001-08-14,1401.0,1392.25,1392.25,20011000,20011100,20011100 +2001-08-15,1403.5,1394.75,1394.75,20011000,20011100,20011100 +2001-08-16,1424.0,1415.5,1415.5,20011000,20011100,20011100 +2001-08-17,1433.0,1424.5,1424.5,20011000,20011100,20011100 +2001-08-20,1417.0,1408.25,1408.25,20011000,20011100,20011100 +2001-08-21,1409.75,1402.0,1402.0,20011000,20011100,20011100 +2001-08-22,1431.0,1422.75,1422.75,20011000,20011100,20011100 +2001-08-23,1433.0,1424.75,1424.75,20011000,20011100,20011100 +2001-08-24,1439.5,1432.0,1432.0,20011000,20011100,20011100 +2001-08-28,1427.5,1419.5,1419.5,20011000,20011100,20011100 +2001-08-29,1434.75,1426.75,1426.75,20011000,20011100,20011100 +2001-08-30,1411.0,1402.75,1402.75,20011000,20011100,20011100 +2001-08-31,1415.0,1407.0,1407.0,20011000,20011100,20011100 +2001-09-03,1391.25,1399.25,1399.25,20011100,20011200,20011200 +2001-09-04,1401.0,1408.75,1408.75,20011100,20011200,20011200 +2001-09-05,1402.5,1409.75,1409.75,20011100,20011200,20011200 +2001-09-06,1379.75,1387.0,1387.0,20011100,20011200,20011200 +2001-09-07,1366.75,1374.0,1374.0,20011100,20011200,20011200 +2001-09-10,1372.75,1380.0,1380.0,20011100,20011200,20011200 +2001-09-11,1387.75,1394.5,1394.5,20011100,20011200,20011200 +2001-09-12,1367.5,1374.25,1374.25,20011100,20011200,20011200 +2001-09-13,1367.5,1374.25,1374.25,20011100,20011200,20011200 +2001-09-14,1381.0,1387.25,1387.25,20011100,20011200,20011200 +2001-09-17,1363.0,1369.5,1369.5,20011100,20011200,20011200 +2001-09-18,1367.75,1374.25,1374.25,20011100,20011200,20011200 +2001-09-19,1355.5,1362.0,1362.0,20011100,20011200,20011200 +2001-09-20,1350.5,1357.0,1357.0,20011100,20011200,20011200 +2001-09-21,1353.0,1359.0,1359.0,20011100,20011200,20011200 +2001-09-24,1336.5,1342.5,1342.5,20011100,20011200,20011200 +2001-09-25,1329.5,1335.5,1335.5,20011100,20011200,20011200 +2001-09-26,1336.5,1342.5,1342.5,20011100,20011200,20011200 +2001-09-27,1335.75,1341.75,1341.75,20011100,20011200,20011200 +2001-09-28,1327.5,1333.75,1333.75,20011100,20011200,20011200 +2001-10-01,1327.5,1333.25,1333.25,20011100,20011200,20011200 +2001-10-02,1332.25,1338.75,1338.75,20011200,20020100,20020100 +2001-10-03,1318.0,1324.25,1324.25,20011200,20020100,20020100 +2001-10-04,1317.0,1323.0,1323.0,20011200,20020100,20020100 +2001-10-05,1311.75,1318.0,1318.0,20011200,20020100,20020100 +2001-10-08,1311.75,1318.0,1318.0,20011200,20020100,20020100 +2001-10-09,1302.25,1309.0,1309.0,20011200,20020100,20020100 +2001-10-10,1293.25,1299.75,1299.75,20011200,20020100,20020100 +2001-10-11,1296.25,1302.25,1302.25,20011200,20020100,20020100 +2001-10-12,1299.75,1306.75,1306.75,20011200,20020100,20020100 +2001-10-15,1297.0,1304.25,1304.25,20011200,20020100,20020100 +2001-10-16,1310.0,1315.0,1315.0,20011200,20020100,20020100 +2001-10-17,1318.5,1325.5,1325.5,20011200,20020100,20020100 +2001-10-18,1299.25,1306.25,1306.25,20011200,20020100,20020100 +2001-10-19,1278.25,1285.25,1285.25,20011200,20020100,20020100 +2001-10-22,1283.5,1290.5,1290.5,20011200,20020100,20020100 +2001-10-23,1294.25,1301.0,1301.0,20011200,20020100,20020100 +2001-10-24,1285.0,1291.75,1291.75,20011200,20020100,20020100 +2001-10-25,1283.25,1290.0,1290.0,20011200,20020100,20020100 +2001-10-26,1291.5,1296.5,1296.5,20011200,20020100,20020100 +2001-10-29,1282.5,1289.25,1289.25,20011200,20020100,20020100 +2001-10-30,1292.25,1297.0,1297.0,20011200,20020100,20020100 +2001-10-31,1273.25,1280.5,1280.5,20011200,20020100,20020100 +2001-11-01,1275.5,1277.5,1277.5,20020100,20020200,20020200 +2001-11-02,1269.5,1270.0,1270.0,20020100,20020200,20020200 +2001-11-05,1269.25,1269.5,1269.5,20020100,20020200,20020200 +2001-11-06,1269.75,1270.5,1270.5,20020100,20020200,20020200 +2001-11-07,1261.0,1261.5,1261.5,20020100,20020200,20020200 +2001-11-08,1270.5,1270.5,1270.5,20020100,20020200,20020200 +2001-11-09,1309.75,1309.75,1309.75,20020100,20020200,20020200 +2001-11-12,1323.75,1323.5,1323.5,20020100,20020200,20020200 +2001-11-13,1368.0,1366.25,1366.25,20020100,20020200,20020200 +2001-11-14,1387.0,1386.0,1386.0,20020100,20020200,20020200 +2001-11-15,1361.5,1362.0,1362.0,20020100,20020200,20020200 +2001-11-16,1395.75,1396.75,1396.75,20020100,20020200,20020200 +2001-11-19,1375.0,1376.25,1376.25,20020100,20020200,20020200 +2001-11-20,1369.5,1370.5,1370.5,20020100,20020200,20020200 +2001-11-21,1372.75,1373.5,1373.5,20020100,20020200,20020200 +2001-11-22,1349.0,1350.75,1350.75,20020100,20020200,20020200 +2001-11-23,1349.0,1351.25,1351.25,20020100,20020200,20020200 +2001-11-26,1393.0,1395.75,1395.75,20020100,20020200,20020200 +2001-11-27,1396.5,1399.75,1399.75,20020100,20020200,20020200 +2001-11-28,1409.5,1412.0,1412.0,20020100,20020200,20020200 +2001-11-29,1458.0,1461.5,1461.5,20020100,20020200,20020200 +2001-11-30,1465.5,1469.0,1469.0,20020100,20020200,20020200 +2001-12-03,1409.5,1412.0,1412.0,20020200,20020300,20020300 +2001-12-04,1394.0,1397.25,1397.25,20020200,20020300,20020300 +2001-12-05,1403.75,1407.25,1407.25,20020200,20020300,20020300 +2001-12-06,1385.0,1388.0,1388.0,20020200,20020300,20020300 +2001-12-07,1356.5,1360.0,1360.0,20020200,20020300,20020300 +2001-12-10,1343.75,1348.25,1348.25,20020200,20020300,20020300 +2001-12-11,1362.25,1366.5,1366.5,20020200,20020300,20020300 +2001-12-12,1347.0,1351.5,1351.5,20020200,20020300,20020300 +2001-12-13,1340.75,1345.75,1345.75,20020200,20020300,20020300 +2001-12-14,1329.5,1334.5,1334.5,20020200,20020300,20020300 +2001-12-17,1354.5,1359.5,1359.5,20020200,20020300,20020300 +2001-12-18,1362.25,1367.5,1367.5,20020200,20020300,20020300 +2001-12-19,1356.0,1361.25,1361.25,20020200,20020300,20020300 +2001-12-20,1342.5,1348.0,1348.0,20020200,20020300,20020300 +2001-12-21,1366.0,1370.0,1370.0,20020200,20020300,20020300 +2001-12-27,1354.75,1360.0,1360.0,20020200,20020300,20020300 +2001-12-28,1349.5,1354.75,1354.75,20020200,20020300,20020300 +2002-01-02,1333.0,1338.25,1338.25,20020200,20020300,20020300 +2002-01-03,1344.75,1347.25,1347.25,20020300,20020400,20020400 +2002-01-04,1350.25,1352.5,1352.5,20020300,20020400,20020400 +2002-01-07,1420.0,1420.25,1420.25,20020300,20020400,20020400 +2002-01-08,1416.0,1416.75,1416.75,20020300,20020400,20020400 +2002-01-09,1428.75,1429.5,1429.5,20020300,20020400,20020400 +2002-01-10,1398.25,1400.0,1400.0,20020300,20020400,20020400 +2002-01-11,1389.25,1390.25,1390.25,20020300,20020400,20020400 +2002-01-14,1401.25,1402.25,1402.25,20020300,20020400,20020400 +2002-01-15,1390.75,1392.25,1392.25,20020300,20020400,20020400 +2002-01-16,1404.5,1404.75,1404.75,20020300,20020400,20020400 +2002-01-17,1393.0,1394.0,1394.0,20020300,20020400,20020400 +2002-01-18,1381.75,1383.0,1383.0,20020300,20020400,20020400 +2002-01-21,1379.5,1382.0,1382.0,20020300,20020400,20020400 +2002-01-22,1378.0,1382.0,1382.0,20020300,20020400,20020400 +2002-01-23,1398.25,1401.25,1401.25,20020300,20020400,20020400 +2002-01-24,1404.25,1408.0,1408.0,20020300,20020400,20020400 +2002-01-25,1376.0,1380.0,1380.0,20020300,20020400,20020400 +2002-01-28,1356.0,1361.0,1361.0,20020300,20020400,20020400 +2002-01-29,1352.0,1357.5,1357.5,20020300,20020400,20020400 +2002-01-30,1361.5,1364.25,1364.25,20020400,20020500,20020500 +2002-01-31,1388.25,1392.5,1392.5,20020400,20020500,20020500 +2002-02-01,1389.0,1393.5,1393.5,20020400,20020500,20020500 +2002-02-04,1379.25,1384.25,1384.25,20020400,20020500,20020500 +2002-02-05,1388.75,1393.5,1393.5,20020400,20020500,20020500 +2002-02-06,1370.25,1375.0,1375.0,20020400,20020500,20020500 +2002-02-07,1382.5,1387.5,1387.5,20020400,20020500,20020500 +2002-02-08,1379.0,1383.25,1383.25,20020400,20020500,20020500 +2002-02-11,1367.5,1371.25,1371.25,20020400,20020500,20020500 +2002-02-12,1379.0,1382.25,1382.25,20020400,20020500,20020500 +2002-02-13,1404.75,1408.25,1408.25,20020400,20020500,20020500 +2002-02-14,1379.25,1383.0,1383.0,20020400,20020500,20020500 +2002-02-15,1370.25,1374.0,1374.0,20020400,20020500,20020500 +2002-02-18,1367.5,1371.5,1371.5,20020400,20020500,20020500 +2002-02-19,1365.0,1368.5,1368.5,20020400,20020500,20020500 +2002-02-20,1368.5,1372.0,1372.0,20020400,20020500,20020500 +2002-02-21,1370.5,1374.0,1374.0,20020400,20020500,20020500 +2002-02-22,1359.5,1364.0,1364.0,20020400,20020500,20020500 +2002-02-25,1366.5,1371.5,1371.5,20020400,20020500,20020500 +2002-02-26,1364.5,1368.75,1368.75,20020400,20020500,20020500 +2002-02-27,1401.0,1405.5,1405.5,20020400,20020500,20020500 +2002-02-28,1396.25,1400.5,1400.5,20020400,20020500,20020500 +2002-03-01,1405.0,1410.0,1410.0,20020400,20020500,20020500 +2002-03-04,1417.5,1421.75,1421.75,20020500,20020600,20020600 +2002-03-05,1409.5,1414.5,1414.5,20020500,20020600,20020600 +2002-03-06,1413.75,1418.75,1418.75,20020500,20020600,20020600 +2002-03-07,1430.75,1436.0,1436.0,20020500,20020600,20020600 +2002-03-08,1427.0,1432.5,1432.5,20020500,20020600,20020600 +2002-03-11,1431.75,1437.25,1437.25,20020500,20020600,20020600 +2002-03-12,1421.75,1427.25,1427.25,20020500,20020600,20020600 +2002-03-13,1416.5,1422.0,1422.0,20020500,20020600,20020600 +2002-03-14,1424.5,1430.0,1430.0,20020500,20020600,20020600 +2002-03-15,1429.0,1434.5,1434.5,20020500,20020600,20020600 +2002-03-18,1432.25,1437.5,1437.5,20020500,20020600,20020600 +2002-03-19,1448.75,1455.0,1455.0,20020500,20020600,20020600 +2002-03-20,1440.75,1448.0,1448.0,20020500,20020600,20020600 +2002-03-21,1422.25,1429.75,1429.75,20020500,20020600,20020600 +2002-03-22,1388.5,1395.75,1395.75,20020500,20020600,20020600 +2002-03-25,1373.75,1381.0,1381.0,20020500,20020600,20020600 +2002-03-26,1385.75,1392.75,1392.75,20020500,20020600,20020600 +2002-03-27,1387.75,1394.25,1394.25,20020500,20020600,20020600 +2002-03-28,1395.5,1401.75,1401.75,20020500,20020600,20020600 +2002-04-02,1401.0,1408.0,1408.0,20020500,20020600,20020600 +2002-04-03,1391.5,1397.0,1397.0,20020600,20020700,20020700 +2002-04-04,1388.0,1393.5,1393.5,20020600,20020700,20020700 +2002-04-05,1369.75,1375.5,1375.5,20020600,20020700,20020700 +2002-04-08,1371.0,1377.0,1377.0,20020600,20020700,20020700 +2002-04-09,1379.25,1384.75,1384.75,20020600,20020700,20020700 +2002-04-10,1373.0,1378.5,1378.5,20020600,20020700,20020700 +2002-04-11,1376.25,1381.0,1381.0,20020600,20020700,20020700 +2002-04-12,1367.25,1371.75,1371.75,20020600,20020700,20020700 +2002-04-15,1357.25,1362.25,1362.25,20020600,20020700,20020700 +2002-04-16,1377.75,1382.5,1382.5,20020600,20020700,20020700 +2002-04-17,1401.25,1406.0,1406.0,20020600,20020700,20020700 +2002-04-18,1394.75,1399.5,1399.5,20020600,20020700,20020700 +2002-04-19,1400.5,1405.5,1405.5,20020600,20020700,20020700 +2002-04-22,1404.75,1410.0,1410.0,20020600,20020700,20020700 +2002-04-23,1393.0,1398.75,1398.75,20020600,20020700,20020700 +2002-04-24,1392.75,1399.0,1399.0,20020600,20020700,20020700 +2002-04-25,1385.25,1391.75,1391.75,20020600,20020700,20020700 +2002-04-26,1389.25,1395.5,1395.5,20020600,20020700,20020700 +2002-04-29,1393.25,1399.5,1399.5,20020600,20020700,20020700 +2002-04-30,1387.75,1394.0,1394.0,20020600,20020700,20020700 +2002-05-01,1357.75,1364.75,1364.75,20020600,20020700,20020700 +2002-05-02,1375.75,1383.5,1383.5,20020700,20020800,20020800 +2002-05-03,1365.5,1373.5,1373.5,20020700,20020800,20020800 +2002-05-07,1370.25,1379.0,1379.0,20020700,20020800,20020800 +2002-05-08,1377.0,1385.75,1385.75,20020700,20020800,20020800 +2002-05-09,1371.75,1380.5,1380.5,20020700,20020800,20020800 +2002-05-10,1361.0,1369.5,1369.5,20020700,20020800,20020800 +2002-05-13,1355.5,1364.0,1364.0,20020700,20020800,20020800 +2002-05-14,1360.75,1369.25,1369.25,20020700,20020800,20020800 +2002-05-15,1358.5,1367.0,1367.0,20020700,20020800,20020800 +2002-05-16,1350.25,1358.75,1358.75,20020700,20020800,20020800 +2002-05-17,1342.75,1351.25,1351.25,20020700,20020800,20020800 +2002-05-20,1334.75,1343.25,1343.25,20020700,20020800,20020800 +2002-05-21,1335.5,1343.5,1343.5,20020700,20020800,20020800 +2002-05-22,1337.0,1345.25,1345.25,20020700,20020800,20020800 +2002-05-23,1341.75,1350.0,1350.0,20020700,20020800,20020800 +2002-05-24,1343.75,1352.0,1352.0,20020700,20020800,20020800 +2002-05-27,1341.25,1349.5,1349.5,20020700,20020800,20020800 +2002-05-28,1366.0,1374.0,1374.0,20020700,20020800,20020800 +2002-05-29,1374.75,1382.75,1382.75,20020700,20020800,20020800 +2002-05-30,1374.5,1382.5,1382.5,20020700,20020800,20020800 +2002-05-31,1387.5,1395.5,1395.5,20020700,20020800,20020800 +2002-06-05,1406.0,1412.5,1412.5,20020800,20020900,20020900 +2002-06-06,1409.25,1415.75,1415.75,20020800,20020900,20020900 +2002-06-07,1389.25,1395.5,1395.5,20020800,20020900,20020900 +2002-06-10,1400.0,1406.0,1406.0,20020800,20020900,20020900 +2002-06-11,1389.75,1395.75,1395.75,20020800,20020900,20020900 +2002-06-12,1386.75,1392.5,1392.5,20020800,20020900,20020900 +2002-06-13,1377.25,1383.25,1383.25,20020800,20020900,20020900 +2002-06-14,1371.0,1377.25,1377.25,20020800,20020900,20020900 +2002-06-17,1359.0,1365.25,1365.25,20020800,20020900,20020900 +2002-06-18,1359.75,1366.0,1366.0,20020800,20020900,20020900 +2002-06-19,1357.75,1364.0,1364.0,20020800,20020900,20020900 +2002-06-20,1343.25,1349.75,1349.75,20020800,20020900,20020900 +2002-06-21,1346.0,1352.25,1352.25,20020800,20020900,20020900 +2002-06-24,1338.0,1344.5,1344.5,20020800,20020900,20020900 +2002-06-25,1351.0,1357.25,1357.25,20020800,20020900,20020900 +2002-06-26,1360.0,1366.0,1366.0,20020800,20020900,20020900 +2002-06-27,1363.25,1369.25,1369.25,20020800,20020900,20020900 +2002-06-28,1380.75,1386.75,1386.75,20020800,20020900,20020900 +2002-07-01,1381.75,1388.25,1388.25,20020800,20020900,20020900 +2002-07-02,1373.25,1379.5,1379.5,20020900,20021000,20021000 +2002-07-03,1376.0,1382.25,1382.25,20020900,20021000,20021000 +2002-07-04,1368.75,1375.0,1375.0,20020900,20021000,20021000 +2002-07-05,1385.0,1391.0,1391.0,20020900,20021000,20021000 +2002-07-08,1366.75,1372.5,1372.5,20020900,20021000,20021000 +2002-07-09,1367.0,1372.5,1372.5,20020900,20021000,20021000 +2002-07-10,1373.0,1378.25,1378.25,20020900,20021000,20021000 +2002-07-11,1371.75,1377.25,1377.25,20020900,20021000,20021000 +2002-07-12,1367.25,1372.75,1372.75,20020900,20021000,20021000 +2002-07-15,1368.65,1374.25,1374.25,20020900,20021000,20021000 +2002-07-16,1372.25,1378.0,1378.0,20020900,20021000,20021000 +2002-07-17,1371.75,1377.75,1377.75,20020900,20021000,20021000 +2002-07-18,1358.75,1365.0,1365.0,20020900,20021000,20021000 +2002-07-19,1344.25,1350.5,1350.5,20020900,20021000,20021000 +2002-07-22,1333.25,1339.5,1339.5,20020900,20021000,20021000 +2002-07-23,1315.5,1321.75,1321.75,20020900,20021000,20021000 +2002-07-24,1307.5,1313.5,1313.5,20020900,20021000,20021000 +2002-07-25,1321.0,1326.75,1326.75,20020900,20021000,20021000 +2002-07-26,1320.5,1326.0,1326.0,20020900,20021000,20021000 +2002-07-29,1327.0,1332.5,1332.5,20020900,20021000,20021000 +2002-07-30,1311.75,1317.25,1317.25,20020900,20021000,20021000 +2002-07-31,1308.5,1314.0,1314.0,20020900,20021000,20021000 +2002-08-01,1306.5,1312.0,1312.0,20020900,20021000,20021000 +2002-08-02,1309.0,1316.5,1316.5,20021000,20021100,20021100 +2002-08-05,1293.0,1300.5,1300.5,20021000,20021100,20021100 +2002-08-06,1307.75,1315.25,1315.25,20021000,20021100,20021100 +2002-08-07,1296.0,1303.5,1303.5,20021000,20021100,20021100 +2002-08-08,1302.5,1309.75,1309.75,20021000,20021100,20021100 +2002-08-09,1313.0,1320.25,1320.25,20021000,20021100,20021100 +2002-08-12,1299.5,1306.75,1306.75,20021000,20021100,20021100 +2002-08-13,1301.75,1309.0,1309.0,20021000,20021100,20021100 +2002-08-14,1292.5,1299.75,1299.75,20021000,20021100,20021100 +2002-08-15,1326.75,1334.0,1334.0,20021000,20021100,20021100 +2002-08-16,1302.75,1310.0,1310.0,20021000,20021100,20021100 +2002-08-19,1302.75,1310.25,1310.25,20021000,20021100,20021100 +2002-08-20,1311.0,1318.5,1318.5,20021000,20021100,20021100 +2002-08-21,1303.5,1311.0,1311.0,20021000,20021100,20021100 +2002-08-22,1314.75,1322.0,1322.0,20021000,20021100,20021100 +2002-08-23,1307.75,1315.0,1315.0,20021000,20021100,20021100 +2002-08-27,1314.5,1322.0,1322.0,20021000,20021100,20021100 +2002-08-28,1315.5,1323.0,1323.0,20021000,20021100,20021100 +2002-08-29,1302.75,1310.25,1310.25,20021000,20021100,20021100 +2002-08-30,1302.25,1309.75,1309.75,20021000,20021100,20021100 +2002-09-02,1314.0,1319.75,1319.75,20021100,20021200,20021200 +2002-09-03,1305.75,1311.5,1311.5,20021100,20021200,20021200 +2002-09-04,1312.75,1318.25,1318.25,20021100,20021200,20021200 +2002-09-05,1309.0,1314.0,1314.0,20021100,20021200,20021200 +2002-09-06,1322.25,1327.25,1327.25,20021100,20021200,20021200 +2002-09-09,1341.0,1346.0,1346.0,20021100,20021200,20021200 +2002-09-10,1347.0,1351.75,1351.75,20021100,20021200,20021200 +2002-09-11,1347.5,1352.5,1352.5,20021100,20021200,20021200 +2002-09-12,1339.0,1344.25,1344.25,20021100,20021200,20021200 +2002-09-13,1329.75,1335.0,1335.0,20021100,20021200,20021200 +2002-09-16,1318.0,1323.5,1323.5,20021100,20021200,20021200 +2002-09-17,1322.1,1327.1,1327.1,20021100,20021200,20021200 +2002-09-18,1310.25,1315.0,1315.0,20021100,20021200,20021200 +2002-09-19,1303.25,1307.75,1307.75,20021100,20021200,20021200 +2002-09-20,1309.5,1314.0,1314.0,20021100,20021200,20021200 +2002-09-23,1301.5,1306.25,1306.25,20021100,20021200,20021200 +2002-09-24,1289.25,1294.0,1294.0,20021100,20021200,20021200 +2002-09-25,1297.75,1302.5,1302.5,20021100,20021200,20021200 +2002-09-26,1305.75,1310.5,1310.5,20021100,20021200,20021200 +2002-09-27,1291.4,1296.25,1296.25,20021100,20021200,20021200 +2002-09-30,1290.5,1295.5,1295.5,20021100,20021200,20021200 +2002-10-01,1294.25,1299.0,1299.0,20021100,20021200,20021200 +2002-10-02,1309.5,1311.0,1311.0,20021200,20030100,20030100 +2002-10-03,1312.5,1314.0,1314.0,20021200,20030100,20030100 +2002-10-04,1298.0,1300.0,1300.0,20021200,20030100,20030100 +2002-10-07,1297.25,1298.25,1298.25,20021200,20030100,20030100 +2002-10-08,1292.75,1293.5,1293.5,20021200,20030100,20030100 +2002-10-09,1295.25,1294.0,1294.0,20021200,20030100,20030100 +2002-10-10,1295.5,1294.0,1294.0,20021200,20030100,20030100 +2002-10-11,1326.5,1322.0,1322.0,20021200,20030100,20030100 +2002-10-14,1315.5,1312.0,1312.0,20021200,20030100,20030100 +2002-10-15,1325.5,,,20021200,20030100,20030100 +2002-10-16,1320.75,1317.75,1317.75,20021200,20030100,20030100 +2002-10-17,1337.25,1334.5,1334.5,20021200,20030100,20030100 +2002-10-18,1322.25,1319.5,1319.5,20021200,20030100,20030100 +2002-10-21,1338.75,1335.0,1335.0,20021200,20030100,20030100 +2002-10-22,1330.0,1326.5,1326.5,20021200,20030100,20030100 +2002-10-23,1328.75,1325.75,1325.75,20021200,20030100,20030100 +2002-10-24,1339.5,1336.25,1336.25,20021200,20030100,20030100 +2002-10-25,1344.25,1340.25,1340.25,20021200,20030100,20030100 +2002-10-28,1347.0,1342.25,1342.25,20021200,20030100,20030100 +2002-10-29,1336.5,1332.75,1332.75,20021200,20030100,20030100 +2002-10-30,1337.5,1334.25,1334.25,20021200,20030100,20030100 +2002-10-31,1353.25,1349.5,1349.5,20021200,20030100,20030100 +2002-11-01,1375.0,1376.0,1376.0,20030100,20030200,20030200 +2002-11-04,1376.25,1377.5,1377.5,20030100,20030200,20030200 +2002-11-05,1367.25,1370.0,1370.0,20030100,20030200,20030200 +2002-11-06,1373.75,1376.25,1376.25,20030100,20030200,20030200 +2002-11-07,1368.25,1371.5,1371.5,20030100,20030200,20030200 +2002-11-08,1373.5,1376.25,1376.25,20030100,20030200,20030200 +2002-11-11,1396.5,1398.75,1398.75,20030100,20030200,20030200 +2002-11-12,1393.25,1395.5,1395.5,20030100,20030200,20030200 +2002-11-13,1385.0,1387.5,1387.5,20030100,20030200,20030200 +2002-11-14,1372.75,1375.25,1375.25,20030100,20030200,20030200 +2002-11-15,1385.0,1387.0,1387.0,20030100,20030200,20030200 +2002-11-18,1379.5,1381.5,1381.5,20030100,20030200,20030200 +2002-11-19,1374.75,1376.5,1376.5,20030100,20030200,20030200 +2002-11-20,1388.25,1387.0,1387.0,20030100,20030200,20030200 +2002-11-21,1394.75,1395.0,1395.0,20030100,20030200,20030200 +2002-11-22,1389.25,1391.25,1391.25,20030100,20030200,20030200 +2002-11-25,1380.5,1381.5,1381.5,20030100,20030200,20030200 +2002-11-26,1358.0,1359.0,1359.0,20030100,20030200,20030200 +2002-11-27,1376.75,1377.0,1377.0,20030100,20030200,20030200 +2002-11-28,1376.5,1377.0,1377.0,20030100,20030200,20030200 +2002-11-29,1396.0,1393.5,1393.5,20030100,20030200,20030200 +2002-12-02,1385.75,1386.75,1386.75,20030100,20030200,20030200 +2002-12-03,1377.5,1375.5,1375.5,20030200,20030300,20030300 +2002-12-04,1382.0,1379.5,1379.5,20030200,20030300,20030300 +2002-12-05,1376.0,1373.75,1373.75,20030200,20030300,20030300 +2002-12-06,1385.75,1383.0,1383.0,20030200,20030300,20030300 +2002-12-09,1379.5,1376.75,1376.75,20030200,20030300,20030300 +2002-12-10,1386.25,1383.25,1383.25,20030200,20030300,20030300 +2002-12-11,1384.75,1382.0,1382.0,20030200,20030300,20030300 +2002-12-12,1389.0,1386.0,1386.0,20030200,20030300,20030300 +2002-12-13,1394.5,1388.0,1388.0,20030200,20030300,20030300 +2002-12-16,1385.0,1380.0,1380.0,20030200,20030300,20030300 +2002-12-17,1392.0,1387.5,1387.5,20030200,20030300,20030300 +2002-12-18,1386.25,1383.0,1383.0,20030200,20030300,20030300 +2002-12-19,1375.0,1372.0,1372.0,20030200,20030300,20030300 +2002-12-20,1380.25,1375.0,1375.0,20030200,20030300,20030300 +2002-12-23,1378.5,1375.0,1375.0,20030200,20030300,20030300 +2002-12-24,1379.75,1376.0,1376.0,20030200,20030300,20030300 +2002-12-30,1367.0,1364.5,1364.5,20030200,20030300,20030300 +2002-12-31,1351.75,1350.0,1350.0,20030200,20030300,20030300 +2003-01-02,1353.25,1355.25,1355.25,20030300,20030400,20030400 +2003-01-03,1347.5,1349.75,1349.75,20030300,20030400,20030400 +2003-01-06,1347.5,1350.0,1350.0,20030300,20030400,20030400 +2003-01-07,1347.0,1349.5,1349.5,20030300,20030400,20030400 +2003-01-08,1355.5,1357.75,1357.75,20030300,20030400,20030400 +2003-01-09,1351.25,1353.75,1353.75,20030300,20030400,20030400 +2003-01-10,1350.0,1352.25,1352.25,20030300,20030400,20030400 +2003-01-13,1345.5,1347.5,1347.5,20030300,20030400,20030400 +2003-01-14,1368.5,1370.0,1370.0,20030300,20030400,20030400 +2003-01-15,1376.75,1378.5,1378.5,20030300,20030400,20030400 +2003-01-16,1378.0,1380.0,1380.0,20030300,20030400,20030400 +2003-01-17,1369.5,1371.0,1371.0,20030300,20030400,20030400 +2003-01-20,1380.25,1382.0,1382.0,20030300,20030400,20030400 +2003-01-21,1384.0,1385.5,1385.5,20030300,20030400,20030400 +2003-01-22,1400.5,1401.0,1401.0,20030300,20030400,20030400 +2003-01-23,1410.0,1410.0,1410.0,20030300,20030400,20030400 +2003-01-24,1414.75,1415.5,1415.5,20030300,20030400,20030400 +2003-01-27,1404.25,1406.0,1406.0,20030300,20030400,20030400 +2003-01-28,1401.75,1404.0,1404.0,20030300,20030400,20030400 +2003-01-29,1423.75,1426.5,1426.5,20030300,20030400,20030400 +2003-01-30,1431.0,1432.0,1432.0,20030400,20030500,20030500 +2003-01-31,1416.5,1417.5,1417.5,20030400,20030500,20030500 +2003-02-03,1423.5,1425.5,1425.5,20030400,20030500,20030500 +2003-02-04,1412.0,1413.75,1413.75,20030400,20030500,20030500 +2003-02-05,1411.5,1412.5,1412.5,20030400,20030500,20030500 +2003-02-06,1401.25,1402.5,1402.5,20030400,20030500,20030500 +2003-02-07,1397.0,1397.75,1397.75,20030400,20030500,20030500 +2003-02-10,1425.5,1425.5,1425.5,20030400,20030500,20030500 +2003-02-11,1412.5,1411.75,1411.75,20030400,20030500,20030500 +2003-02-12,1406.0,1406.5,1406.5,20030400,20030500,20030500 +2003-02-13,1376.5,1378.25,1378.25,20030400,20030500,20030500 +2003-02-14,1380.5,1382.25,1382.25,20030400,20030500,20030500 +2003-02-17,1392.5,1394.0,1394.0,20030400,20030500,20030500 +2003-02-18,1387.5,1388.0,1388.0,20030400,20030500,20030500 +2003-02-19,1381.75,1382.0,1382.0,20030400,20030500,20030500 +2003-02-20,1392.25,1390.75,1390.75,20030400,20030500,20030500 +2003-02-21,1401.5,1401.0,1401.0,20030400,20030500,20030500 +2003-02-24,1418.5,1416.0,1416.0,20030400,20030500,20030500 +2003-02-25,1426.25,1424.0,1424.0,20030400,20030500,20030500 +2003-02-26,1433.75,1432.0,1432.0,20030400,20030500,20030500 +2003-02-27,1435.75,1434.0,1434.0,20030400,20030500,20030500 +2003-02-28,1421.75,1420.0,1420.0,20030400,20030500,20030500 +2003-03-03,1433.75,1422.75,1422.75,20030500,20030600,20030600 +2003-03-04,1413.5,1413.5,1413.5,20030500,20030600,20030600 +2003-03-05,1395.0,1394.0,1394.0,20030500,20030600,20030600 +2003-03-06,1398.25,1397.0,1397.0,20030500,20030600,20030600 +2003-03-07,1404.5,1403.0,1403.0,20030500,20030600,20030600 +2003-03-10,1399.0,1397.5,1397.5,20030500,20030600,20030600 +2003-03-11,1414.0,1412.5,1412.5,20030500,20030600,20030600 +2003-03-12,1408.25,1406.75,1406.75,20030500,20030600,20030600 +2003-03-13,1391.75,1390.25,1390.25,20030500,20030600,20030600 +2003-03-14,1386.25,1384.75,1384.75,20030500,20030600,20030600 +2003-03-17,1395.0,1393.75,1393.75,20030500,20030600,20030600 +2003-03-18,1383.5,1383.5,1383.5,20030500,20030600,20030600 +2003-03-19,1390.75,1392.0,1392.0,20030500,20030600,20030600 +2003-03-20,1382.25,1383.5,1383.5,20030500,20030600,20030600 +2003-03-21,1391.5,1392.5,1392.5,20030500,20030600,20030600 +2003-03-24,1380.75,1381.5,1381.5,20030500,20030600,20030600 +2003-03-25,1382.0,1381.75,1381.75,20030500,20030600,20030600 +2003-03-26,1358.25,1358.25,1358.25,20030500,20030600,20030600 +2003-03-27,1347.0,1347.5,1347.5,20030500,20030600,20030600 +2003-03-28,1355.25,1355.5,1355.5,20030500,20030600,20030600 +2003-03-31,1345.5,1345.75,1345.75,20030500,20030600,20030600 +2003-04-01,1343.25,1345.75,1345.75,20030600,20030700,20030700 +2003-04-02,1336.0,1338.75,1338.75,20030600,20030700,20030700 +2003-04-03,1330.5,1333.5,1333.5,20030600,20030700,20030700 +2003-04-04,1335.25,1338.5,1338.5,20030600,20030700,20030700 +2003-04-07,1337.0,1340.75,1340.75,20030600,20030700,20030700 +2003-04-08,1336.25,1340.5,1340.5,20030600,20030700,20030700 +2003-04-09,1333.0,1337.0,1337.0,20030600,20030700,20030700 +2003-04-10,1324.25,1328.25,1328.25,20030600,20030700,20030700 +2003-04-11,1339.5,1343.5,1343.5,20030600,20030700,20030700 +2003-04-14,1333.5,1337.5,1337.5,20030600,20030700,20030700 +2003-04-15,1345.75,1350.0,1350.0,20030600,20030700,20030700 +2003-04-16,1361.25,1365.0,1365.0,20030600,20030700,20030700 +2003-04-17,1370.5,1372.0,1372.0,20030600,20030700,20030700 +2003-04-22,1358.75,1361.0,1361.0,20030600,20030700,20030700 +2003-04-23,1362.5,1365.0,1365.0,20030600,20030700,20030700 +2003-04-24,1353.0,1355.0,1355.0,20030600,20030700,20030700 +2003-04-25,1353.5,1354.0,1354.0,20030600,20030700,20030700 +2003-04-28,1347.0,1347.0,1347.0,20030600,20030700,20030700 +2003-04-29,1358.0,1357.0,1357.0,20030600,20030700,20030700 +2003-04-30,1371.0,1369.0,1369.0,20030600,20030700,20030700 +2003-05-01,1372.0,1376.75,1376.75,20030600,20030700,20030700 +2003-05-02,1367.75,1358.0,1358.0,20030700,20030800,20030800 +2003-05-06,1380.5,1370.0,1370.0,20030700,20030800,20030800 +2003-05-07,1404.0,1390.0,1390.0,20030700,20030800,20030800 +2003-05-08,1402.5,1391.5,1391.5,20030700,20030800,20030800 +2003-05-09,1407.5,1391.5,1391.5,20030700,20030800,20030800 +2003-05-12,1414.5,1395.25,1395.25,20030700,20030800,20030800 +2003-05-13,1420.25,1399.5,1399.5,20030700,20030800,20030800 +2003-05-14,1426.0,1408.0,1408.0,20030700,20030800,20030800 +2003-05-15,1431.0,1411.0,1411.0,20030700,20030800,20030800 +2003-05-16,1418.5,1401.5,1401.5,20030700,20030800,20030800 +2003-05-19,1423.5,1407.75,1407.75,20030700,20030800,20030800 +2003-05-20,1427.0,1411.0,1411.0,20030700,20030800,20030800 +2003-05-21,1437.5,1419.0,1419.0,20030700,20030800,20030800 +2003-05-22,1427.0,1411.0,1411.0,20030700,20030800,20030800 +2003-05-23,1414.0,1400.0,1400.0,20030700,20030800,20030800 +2003-05-27,1428.5,1410.0,1410.0,20030700,20030800,20030800 +2003-05-28,1418.25,1398.5,1398.5,20030700,20030800,20030800 +2003-05-29,1428.0,1402.0,1402.0,20030700,20030800,20030800 +2003-05-30,1444.75,1413.0,1413.0,20030700,20030800,20030800 +2003-06-02,1433.5,1431.5,1431.5,20030800,20030900,20030900 +2003-06-03,1428.5,1428.0,1428.0,20030800,20030900,20030900 +2003-06-04,1416.5,1416.5,1416.5,20030800,20030900,20030900 +2003-06-05,1410.75,1412.0,1412.0,20030800,20030900,20030900 +2003-06-06,1418.25,1419.5,1419.5,20030800,20030900,20030900 +2003-06-09,1394.5,1396.5,1396.5,20030800,20030900,20030900 +2003-06-10,1380.5,1384.0,1384.0,20030800,20030900,20030900 +2003-06-11,1373.75,1377.5,1377.5,20030800,20030900,20030900 +2003-06-12,1381.25,1385.0,1385.0,20030800,20030900,20030900 +2003-06-13,1366.5,1370.5,1370.5,20030800,20030900,20030900 +2003-06-16,1363.5,1368.0,1368.0,20030800,20030900,20030900 +2003-06-17,1397.0,1397.5,1397.5,20030800,20030900,20030900 +2003-06-18,1415.0,1407.0,1407.0,20030800,20030900,20030900 +2003-06-19,1400.0,1395.5,1395.5,20030800,20030900,20030900 +2003-06-20,1387.75,1384.75,1384.75,20030800,20030900,20030900 +2003-06-23,1372.75,1371.25,1371.25,20030800,20030900,20030900 +2003-06-24,1379.25,1378.25,1378.25,20030800,20030900,20030900 +2003-06-25,1376.75,1375.75,1375.75,20030800,20030900,20030900 +2003-06-26,1371.0,1368.5,1368.5,20030800,20030900,20030900 +2003-06-27,1382.75,1378.75,1378.75,20030800,20030900,20030900 +2003-06-30,1367.0,1364.5,1364.5,20030800,20030900,20030900 +2003-07-01,1364.25,1363.75,1363.75,20030800,20030900,20030900 +2003-07-02,1382.75,1384.75,1384.75,20030900,20031000,20031000 +2003-07-03,1366.25,1368.5,1368.5,20030900,20031000,20031000 +2003-07-04,1374.25,1376.5,1376.5,20030900,20031000,20031000 +2003-07-07,1394.75,1396.5,1396.5,20030900,20031000,20031000 +2003-07-08,1398.75,1400.25,1400.25,20030900,20031000,20031000 +2003-07-09,1411.0,1411.75,1411.75,20030900,20031000,20031000 +2003-07-10,1410.75,1410.75,1410.75,20030900,20031000,20031000 +2003-07-11,1408.25,1408.75,1408.75,20030900,20031000,20031000 +2003-07-14,1420.75,1420.75,1420.75,20030900,20031000,20031000 +2003-07-15,1409.25,1410.0,1410.0,20030900,20031000,20031000 +2003-07-16,1405.5,1407.0,1407.0,20030900,20031000,20031000 +2003-07-17,1396.5,1398.0,1398.0,20030900,20031000,20031000 +2003-07-18,1405.75,1407.0,1407.0,20030900,20031000,20031000 +2003-07-21,1396.0,1397.5,1397.5,20030900,20031000,20031000 +2003-07-22,1388.0,1391.0,1391.0,20030900,20031000,20031000 +2003-07-23,1403.0,1405.0,1405.0,20030900,20031000,20031000 +2003-07-24,1441.25,1440.0,1440.0,20030900,20031000,20031000 +2003-07-25,1443.5,1440.0,1440.0,20030900,20031000,20031000 +2003-07-28,1444.5,1442.0,1442.0,20030900,20031000,20031000 +2003-07-29,1455.5,1454.0,1454.0,20030900,20031000,20031000 +2003-07-30,1436.5,1435.0,1435.0,20030900,20031000,20031000 +2003-07-31,1468.0,1461.0,1461.0,20030900,20031000,20031000 +2003-08-01,1458.0,1454.0,1454.0,20030900,20031000,20031000 +2003-08-04,1437.5,1437.0,1437.0,20031000,20031100,20031100 +2003-08-05,1436.0,1436.0,1436.0,20031000,20031100,20031100 +2003-08-06,1432.0,1432.0,1432.0,20031000,20031100,20031100 +2003-08-07,1444.75,1444.5,1444.5,20031000,20031100,20031100 +2003-08-08,1415.0,1416.5,1416.5,20031000,20031100,20031100 +2003-08-11,1413.75,1414.75,1414.75,20031000,20031100,20031100 +2003-08-12,1414.0,1414.75,1414.75,20031000,20031100,20031100 +2003-08-13,1425.5,1421.0,1421.0,20031000,20031100,20031100 +2003-08-14,1437.0,1433.5,1433.5,20031000,20031100,20031100 +2003-08-15,1429.5,1426.0,1426.0,20031000,20031100,20031100 +2003-08-18,1424.5,1421.25,1421.25,20031000,20031100,20031100 +2003-08-19,1443.0,1440.0,1440.0,20031000,20031100,20031100 +2003-08-20,1439.25,1436.0,1436.0,20031000,20031100,20031100 +2003-08-21,1421.25,1417.0,1417.0,20031000,20031100,20031100 +2003-08-22,1438.0,1433.0,1433.0,20031000,20031100,20031100 +2003-08-26,1431.0,1427.0,1427.0,20031000,20031100,20031100 +2003-08-27,1435.0,1431.0,1431.0,20031000,20031100,20031100 +2003-08-28,1423.5,1420.5,1420.5,20031000,20031100,20031100 +2003-08-29,1432.25,1429.0,1429.0,20031000,20031100,20031100 +2003-09-01,1438.0,1436.0,1436.0,20031000,20031100,20031100 +2003-09-02,1435.75,1433.25,1433.25,20031100,20031200,20031200 +2003-09-03,1447.5,1446.5,1446.5,20031100,20031200,20031200 +2003-09-04,1431.0,1431.0,1431.0,20031100,20031200,20031200 +2003-09-05,1446.5,1447.0,1447.0,20031100,20031200,20031200 +2003-09-08,1436.5,1437.0,1437.0,20031100,20031200,20031200 +2003-09-09,1390.0,1391.5,1391.5,20031100,20031200,20031200 +2003-09-10,1376.0,1378.75,1378.75,20031100,20031200,20031200 +2003-09-11,1413.25,1415.75,1415.75,20031100,20031200,20031200 +2003-09-12,1408.75,1410.75,1410.75,20031100,20031200,20031200 +2003-09-15,1412.0,1414.0,1414.0,20031100,20031200,20031200 +2003-09-16,1406.0,1407.75,1407.75,20031100,20031200,20031200 +2003-09-17,1407.25,1409.0,1409.0,20031100,20031200,20031200 +2003-09-18,1417.5,1419.5,1419.5,20031100,20031200,20031200 +2003-09-19,1435.25,1437.25,1437.25,20031100,20031200,20031200 +2003-09-22,1433.5,1436.5,1436.5,20031100,20031200,20031200 +2003-09-23,1428.5,1431.25,1431.25,20031100,20031200,20031200 +2003-09-24,1435.0,1437.5,1437.5,20031100,20031200,20031200 +2003-09-25,1434.25,1437.0,1437.0,20031100,20031200,20031200 +2003-09-26,1409.75,1412.5,1412.5,20031100,20031200,20031200 +2003-09-29,1420.75,1423.5,1423.5,20031100,20031200,20031200 +2003-09-30,1416.75,1419.5,1419.5,20031100,20031200,20031200 +2003-10-01,1418.75,1421.75,1421.75,20031100,20031200,20031200 +2003-10-02,1428.5,1432.0,1432.0,20031200,20040100,20040100 +2003-10-03,1437.0,1440.0,1440.0,20031200,20040100,20040100 +2003-10-06,1435.0,1438.25,1438.25,20031200,20040100,20040100 +2003-10-07,1456.75,1459.5,1459.5,20031200,20040100,20040100 +2003-10-08,1467.75,1470.75,1470.75,20031200,20040100,20040100 +2003-10-09,1484.75,1488.25,1488.25,20031200,20040100,20040100 +2003-10-10,1478.0,1480.5,1480.5,20031200,20040100,20040100 +2003-10-13,1497.0,1500.0,1500.0,20031200,20040100,20040100 +2003-10-14,1472.0,1475.5,1475.5,20031200,20040100,20040100 +2003-10-15,1484.0,1489.0,1489.0,20031200,20040100,20040100 +2003-10-16,1501.25,1504.0,1504.0,20031200,20040100,20040100 +2003-10-17,1506.75,1509.25,1509.25,20031200,20040100,20040100 +2003-10-20,1509.0,1511.75,1511.75,20031200,20040100,20040100 +2003-10-21,1495.0,1498.0,1498.0,20031200,20040100,20040100 +2003-10-22,1500.25,1502.0,1502.0,20031200,20040100,20040100 +2003-10-23,1486.5,1487.0,1487.0,20031200,20040100,20040100 +2003-10-24,1484.75,1485.0,1485.0,20031200,20040100,20040100 +2003-10-27,1502.0,1501.0,1501.0,20031200,20040100,20040100 +2003-10-28,1490.25,1491.0,1491.0,20031200,20040100,20040100 +2003-10-29,1510.0,1510.5,1510.5,20031200,20040100,20040100 +2003-10-30,1525.0,1525.0,1525.0,20031200,20040100,20040100 +2003-10-31,1519.5,1520.0,1520.0,20031200,20040100,20040100 +2003-11-03,1509.0,1506.5,1506.5,20040100,20040200,20040200 +2003-11-04,1526.5,1522.0,1522.0,20040100,20040200,20040200 +2003-11-05,1515.5,1510.0,1510.0,20040100,20040200,20040200 +2003-11-06,1509.75,1504.5,1504.5,20040100,20040200,20040200 +2003-11-07,1517.5,1512.5,1512.5,20040100,20040200,20040200 +2003-11-10,1502.5,1498.5,1498.5,20040100,20040200,20040200 +2003-11-11,1514.0,1510.75,1510.75,20040100,20040200,20040200 +2003-11-12,1530.5,1526.0,1526.0,20040100,20040200,20040200 +2003-11-13,1522.0,1518.0,1518.0,20040100,20040200,20040200 +2003-11-14,1534.75,1530.5,1530.5,20040100,20040200,20040200 +2003-11-17,1512.25,1508.75,1508.75,20040100,20040200,20040200 +2003-11-18,1515.5,1513.0,1513.0,20040100,20040200,20040200 +2003-11-19,1521.25,1519.0,1519.0,20040100,20040200,20040200 +2003-11-20,1502.0,1499.0,1499.0,20040100,20040200,20040200 +2003-11-21,1514.0,1509.5,1509.5,20040100,20040200,20040200 +2003-11-24,1523.5,1518.0,1518.0,20040100,20040200,20040200 +2003-11-25,1516.0,1511.0,1511.0,20040100,20040200,20040200 +2003-11-26,1517.5,1512.5,1512.5,20040100,20040200,20040200 +2003-11-27,1525.0,1520.0,1520.0,20040100,20040200,20040200 +2003-11-28,1544.75,1540.0,1540.0,20040100,20040200,20040200 +2003-12-01,1552.5,1550.5,1550.5,20040100,20040200,20040200 +2003-12-02,1563.75,1562.5,1562.5,20040200,20040300,20040300 +2003-12-03,1565.25,1564.5,1564.5,20040200,20040300,20040300 +2003-12-04,1559.5,1558.5,1558.5,20040200,20040300,20040300 +2003-12-05,1554.0,1552.5,1552.5,20040200,20040300,20040300 +2003-12-08,1553.0,1551.5,1551.5,20040200,20040300,20040300 +2003-12-09,1561.5,1560.25,1560.25,20040200,20040300,20040300 +2003-12-10,1560.5,1559.5,1559.5,20040200,20040300,20040300 +2003-12-11,1547.0,1546.75,1546.75,20040200,20040300,20040300 +2003-12-12,1559.0,1558.5,1558.5,20040200,20040300,20040300 +2003-12-15,1566.5,1567.0,1567.0,20040200,20040300,20040300 +2003-12-16,1573.25,1574.5,1574.5,20040200,20040300,20040300 +2003-12-17,1565.25,1569.0,1569.0,20040200,20040300,20040300 +2003-12-18,1571.5,1575.25,1575.25,20040200,20040300,20040300 +2003-12-19,1579.25,1582.75,1582.75,20040200,20040300,20040300 +2003-12-22,1566.5,1570.25,1570.25,20040200,20040300,20040300 +2003-12-23,1575.75,1579.75,1579.75,20040200,20040300,20040300 +2003-12-24,1590.0,1593.5,1593.5,20040200,20040300,20040300 +2003-12-29,1587.25,1591.0,1591.0,20040200,20040300,20040300 +2003-12-30,1592.5,1596.0,1596.0,20040200,20040300,20040300 +2003-12-31,1596.25,1599.75,1599.75,20040200,20040300,20040300 +2004-01-02,1618.0,1617.5,1617.5,20040300,20040400,20040400 +2004-01-05,1611.0,1612.5,1612.5,20040300,20040400,20040400 +2004-01-06,1602.5,1604.75,1604.75,20040300,20040400,20040400 +2004-01-07,1597.25,1600.0,1600.0,20040300,20040400,20040400 +2004-01-08,1616.0,1619.25,1619.25,20040300,20040400,20040400 +2004-01-09,1617.0,1620.0,1620.0,20040300,20040400,20040400 +2004-01-12,1604.25,1608.0,1608.0,20040300,20040400,20040400 +2004-01-13,1598.75,1603.0,1603.0,20040300,20040400,20040400 +2004-01-14,1624.25,1628.25,1628.25,20040300,20040400,20040400 +2004-01-15,1609.0,1613.25,1613.25,20040300,20040400,20040400 +2004-01-16,1617.75,1622.75,1622.75,20040300,20040400,20040400 +2004-01-19,1614.0,1619.0,1619.0,20040300,20040400,20040400 +2004-01-20,1620.75,1626.0,1626.0,20040300,20040400,20040400 +2004-01-21,1626.0,1631.0,1631.0,20040300,20040400,20040400 +2004-01-22,1634.5,1640.0,1640.0,20040300,20040400,20040400 +2004-01-23,1630.25,1636.25,1636.25,20040300,20040400,20040400 +2004-01-26,1629.0,1635.0,1635.0,20040300,20040400,20040400 +2004-01-27,1620.25,1626.0,1626.0,20040300,20040400,20040400 +2004-01-28,1648.0,1653.0,1653.0,20040300,20040400,20040400 +2004-01-29,1639.0,1644.5,1644.5,20040300,20040400,20040400 +2004-01-30,1650.0,1655.5,1655.5,20040300,20040400,20040400 +2004-02-02,1646.0,1648.25,1648.25,20040400,20040500,20040500 +2004-02-03,1659.0,1661.25,1661.25,20040400,20040500,20040500 +2004-02-04,1670.0,1672.0,1672.0,20040400,20040500,20040500 +2004-02-05,1665.5,1668.0,1668.0,20040400,20040500,20040500 +2004-02-06,1677.75,1681.75,1681.75,20040400,20040500,20040500 +2004-02-09,1669.75,1674.25,1674.25,20040400,20040500,20040500 +2004-02-10,1664.5,1669.5,1669.5,20040400,20040500,20040500 +2004-02-11,1691.5,1696.25,1696.25,20040400,20040500,20040500 +2004-02-12,1716.25,1720.75,1720.75,20040400,20040500,20040500 +2004-02-13,1716.0,1720.5,1720.5,20040400,20040500,20040500 +2004-02-16,1720.75,1724.75,1724.75,20040400,20040500,20040500 +2004-02-17,1740.75,1744.75,1744.75,20040400,20040500,20040500 +2004-02-18,1728.0,1733.0,1733.0,20040400,20040500,20040500 +2004-02-19,1729.75,1735.5,1735.5,20040400,20040500,20040500 +2004-02-20,1721.0,1727.25,1727.25,20040400,20040500,20040500 +2004-02-23,1708.25,1714.5,1714.5,20040400,20040500,20040500 +2004-02-24,1725.25,1731.5,1731.5,20040400,20040500,20040500 +2004-02-25,1714.75,1721.25,1721.25,20040400,20040500,20040500 +2004-02-26,1709.5,1716.0,1716.0,20040400,20040500,20040500 +2004-02-27,1717.25,1723.5,1723.5,20040400,20040500,20040500 +2004-03-01,1740.0,1746.25,1746.25,20040400,20040500,20040500 +2004-03-02,1723.25,1727.0,1727.0,20040500,20040600,20040600 +2004-03-03,1664.75,1668.75,1668.75,20040500,20040600,20040600 +2004-03-04,1662.5,1665.0,1665.0,20040500,20040600,20040600 +2004-03-05,1678.25,1681.5,1681.5,20040500,20040600,20040600 +2004-03-08,1666.25,1670.25,1670.25,20040500,20040600,20040600 +2004-03-09,1646.25,1651.25,1651.25,20040500,20040600,20040600 +2004-03-10,1639.75,1644.0,1644.0,20040500,20040600,20040600 +2004-03-11,1681.75,1686.25,1686.25,20040500,20040600,20040600 +2004-03-12,1657.25,1662.5,1662.5,20040500,20040600,20040600 +2004-03-15,1664.6,1670.0,1670.0,20040500,20040600,20040600 +2004-03-16,1690.5,1696.0,1696.0,20040500,20040600,20040600 +2004-03-17,1661.75,1667.25,1667.25,20040500,20040600,20040600 +2004-03-18,1672.5,1678.25,1678.25,20040500,20040600,20040600 +2004-03-19,1673.0,1678.25,1678.25,20040500,20040600,20040600 +2004-03-22,1659.5,1665.25,1665.25,20040500,20040600,20040600 +2004-03-23,1636.75,1642.75,1642.75,20040500,20040600,20040600 +2004-03-24,1649.0,1655.0,1655.0,20040500,20040600,20040600 +2004-03-25,1642.25,1648.25,1648.25,20040500,20040600,20040600 +2004-03-26,1671.75,1677.25,1677.25,20040500,20040600,20040600 +2004-03-29,1671.75,1677.0,1677.0,20040500,20040600,20040600 +2004-03-30,1678.0,1683.5,1683.5,20040500,20040600,20040600 +2004-03-31,1721.0,1726.5,1726.5,20040500,20040600,20040600 +2004-04-01,1743.75,1746.5,1746.5,20040600,20040700,20040700 +2004-04-02,1756.5,1758.25,1758.25,20040600,20040700,20040700 +2004-04-05,1733.0,1735.25,1735.25,20040600,20040700,20040700 +2004-04-06,1749.0,1751.0,1751.0,20040600,20040700,20040700 +2004-04-07,1742.75,1745.75,1745.75,20040600,20040700,20040700 +2004-04-08,1746.75,1749.75,1749.75,20040600,20040700,20040700 +2004-04-13,1746.25,1750.5,1750.5,20040600,20040700,20040700 +2004-04-14,1786.75,1791.75,1791.75,20040600,20040700,20040700 +2004-04-15,1802.75,1807.75,1807.75,20040600,20040700,20040700 +2004-04-16,1822.75,1827.25,1827.25,20040600,20040700,20040700 +2004-04-19,1832.25,1837.0,1837.0,20040600,20040700,20040700 +2004-04-20,1833.5,1837.0,1837.0,20040600,20040700,20040700 +2004-04-21,1715.0,1720.0,1720.0,20040600,20040700,20040700 +2004-04-22,1709.5,1714.75,1714.75,20040600,20040700,20040700 +2004-04-23,1714.25,1719.5,1719.5,20040600,20040700,20040700 +2004-04-26,1715.0,1720.25,1720.25,20040600,20040700,20040700 +2004-04-27,1730.0,1735.25,1735.25,20040600,20040700,20040700 +2004-04-28,1655.25,1660.5,1660.5,20040600,20040700,20040700 +2004-04-29,1657.0,1662.25,1662.25,20040600,20040700,20040700 +2004-04-30,1663.5,1669.0,1669.0,20040600,20040700,20040700 +2004-05-04,1687.5,1689.0,1689.0,20040700,20040800,20040800 +2004-05-05,1675.5,1677.5,1677.5,20040700,20040800,20040800 +2004-05-06,1667.0,1670.0,1670.0,20040700,20040800,20040800 +2004-05-07,1646.0,1648.0,1648.0,20040700,20040800,20040800 +2004-05-10,1557.0,1559.5,1559.5,20040700,20040800,20040800 +2004-05-11,1589.5,1591.0,1591.0,20040700,20040800,20040800 +2004-05-12,1612.0,1611.0,1611.0,20040700,20040800,20040800 +2004-05-13,1592.0,1591.5,1591.5,20040700,20040800,20040800 +2004-05-14,1616.5,1613.5,1613.5,20040700,20040800,20040800 +2004-05-17,1584.0,1583.0,1583.0,20040700,20040800,20040800 +2004-05-18,1627.0,1625.0,1625.0,20040700,20040800,20040800 +2004-05-19,1636.0,1635.0,1635.0,20040700,20040800,20040800 +2004-05-20,1626.75,1626.0,1626.0,20040700,20040800,20040800 +2004-05-21,1645.25,1644.5,1644.5,20040700,20040800,20040800 +2004-05-24,1657.75,1657.0,1657.0,20040700,20040800,20040800 +2004-05-25,1643.0,1644.0,1644.0,20040700,20040800,20040800 +2004-05-26,1663.0,1665.0,1665.0,20040700,20040800,20040800 +2004-05-27,1672.0,1675.5,1675.5,20040700,20040800,20040800 +2004-05-28,1691.0,1695.75,1695.75,20040700,20040800,20040800 +2004-06-01,1706.0,1711.0,1711.0,20040700,20040800,20040800 +2004-06-02,1675.5,1670.5,1670.5,20040800,20040900,20040900 +2004-06-03,1685.0,1680.0,1680.0,20040800,20040900,20040900 +2004-06-04,1662.5,1658.5,1658.5,20040800,20040900,20040900 +2004-06-07,1686.25,1682.0,1682.0,20040800,20040900,20040900 +2004-06-08,1670.5,1666.0,1666.0,20040800,20040900,20040900 +2004-06-09,1645.75,1641.75,1641.75,20040800,20040900,20040900 +2004-06-10,1643.0,1638.5,1638.5,20040800,20040900,20040900 +2004-06-11,1638.75,1632.75,1632.75,20040800,20040900,20040900 +2004-06-14,1647.25,1643.0,1643.0,20040800,20040900,20040900 +2004-06-15,1656.5,1650.0,1650.0,20040800,20040900,20040900 +2004-06-16,1685.75,1678.25,1678.25,20040800,20040900,20040900 +2004-06-17,1708.5,1699.5,1699.5,20040800,20040900,20040900 +2004-06-18,1715.0,1708.5,1708.5,20040800,20040900,20040900 +2004-06-21,1722.5,1716.0,1716.0,20040800,20040900,20040900 +2004-06-22,1700.0,1694.0,1694.0,20040800,20040900,20040900 +2004-06-23,1711.0,1705.5,1705.5,20040800,20040900,20040900 +2004-06-24,1736.0,1731.5,1731.5,20040800,20040900,20040900 +2004-06-25,1731.0,1729.5,1729.5,20040800,20040900,20040900 +2004-06-28,1723.0,1720.25,1720.25,20040800,20040900,20040900 +2004-06-29,1698.25,1696.75,1696.75,20040800,20040900,20040900 +2004-06-30,1724.75,1723.25,1723.25,20040800,20040900,20040900 +2004-07-01,1718.25,1717.75,1717.75,20040800,20040900,20040900 +2004-07-02,1717.25,1713.5,1713.5,20040900,20041000,20041000 +2004-07-05,1734.0,1729.75,1729.75,20040900,20041000,20041000 +2004-07-06,1722.0,1718.5,1718.5,20040900,20041000,20041000 +2004-07-07,1748.0,1743.0,1743.0,20040900,20041000,20041000 +2004-07-08,1759.5,1755.5,1755.5,20040900,20041000,20041000 +2004-07-09,1753.0,1750.5,1750.5,20040900,20041000,20041000 +2004-07-12,1741.0,1739.0,1739.0,20040900,20041000,20041000 +2004-07-13,1726.0,1724.0,1724.0,20040900,20041000,20041000 +2004-07-14,1731.0,1729.0,1729.0,20040900,20041000,20041000 +2004-07-15,1729.0,1727.0,1727.0,20040900,20041000,20041000 +2004-07-16,1746.25,1744.0,1744.0,20040900,20041000,20041000 +2004-07-19,1737.75,1735.75,1735.75,20040900,20041000,20041000 +2004-07-20,1719.5,1720.0,1720.0,20040900,20041000,20041000 +2004-07-21,1698.0,1698.5,1698.5,20040900,20041000,20041000 +2004-07-22,1701.0,1702.0,1702.0,20040900,20041000,20041000 +2004-07-23,1664.75,1664.75,1664.75,20040900,20041000,20041000 +2004-07-26,1666.75,1666.25,1666.25,20040900,20041000,20041000 +2004-07-27,1659.5,1658.25,1658.25,20040900,20041000,20041000 +2004-07-28,1686.0,1684.5,1684.5,20040900,20041000,20041000 +2004-07-29,1685.5,1684.0,1684.0,20040900,20041000,20041000 +2004-07-30,1698.75,1698.25,1698.25,20040900,20041000,20041000 +2004-08-02,1696.75,1696.5,1696.5,20040900,20041000,20041000 +2004-08-03,1699.0,1698.0,1698.0,20041000,20041100,20041100 +2004-08-04,1686.5,1686.0,1686.0,20041000,20041100,20041100 +2004-08-05,1688.75,1688.0,1688.0,20041000,20041100,20041100 +2004-08-06,1685.0,1685.0,1685.0,20041000,20041100,20041100 +2004-08-09,1664.25,1665.0,1665.0,20041000,20041100,20041100 +2004-08-10,1683.0,1683.0,1683.0,20041000,20041100,20041100 +2004-08-11,1685.0,1685.0,1685.0,20041000,20041100,20041100 +2004-08-12,1715.0,1715.0,1715.0,20041000,20041100,20041100 +2004-08-13,1727.5,1727.0,1727.0,20041000,20041100,20041100 +2004-08-16,1729.0,1728.5,1728.5,20041000,20041100,20041100 +2004-08-17,1715.5,1716.0,1716.0,20041000,20041100,20041100 +2004-08-18,1711.75,1712.75,1712.75,20041000,20041100,20041100 +2004-08-19,1734.0,1734.0,1734.0,20041000,20041100,20041100 +2004-08-20,1734.5,1734.5,1734.5,20041000,20041100,20041100 +2004-08-23,1707.75,1709.0,1709.0,20041000,20041100,20041100 +2004-08-24,1708.25,1710.5,1710.5,20041000,20041100,20041100 +2004-08-25,1688.75,1691.5,1691.5,20041000,20041100,20041100 +2004-08-26,1697.0,1700.25,1700.25,20041000,20041100,20041100 +2004-08-27,1697.25,1701.0,1701.0,20041000,20041100,20041100 +2004-08-31,1691.75,1696.25,1696.25,20041000,20041100,20041100 +2004-09-01,1699.0,1699.75,1699.75,20041100,20041200,20041200 +2004-09-02,1685.5,1686.0,1686.0,20041100,20041200,20041200 +2004-09-03,1654.0,1655.0,1655.0,20041100,20041200,20041200 +2004-09-06,1660.0,1660.0,1660.0,20041100,20041200,20041200 +2004-09-07,1675.0,1676.0,1676.0,20041100,20041200,20041200 +2004-09-08,1670.0,1671.0,1671.0,20041100,20041200,20041200 +2004-09-09,1671.0,1672.0,1672.0,20041100,20041200,20041200 +2004-09-10,1706.0,1704.75,1704.75,20041100,20041200,20041200 +2004-09-13,1700.5,1700.0,1700.0,20041100,20041200,20041200 +2004-09-14,1700.5,1701.0,1701.0,20041100,20041200,20041200 +2004-09-15,1707.5,1708.0,1708.0,20041100,20041200,20041200 +2004-09-16,1713.25,1713.75,1713.75,20041100,20041200,20041200 +2004-09-17,1710.0,1711.0,1711.0,20041100,20041200,20041200 +2004-09-20,1755.5,1755.0,1755.0,20041100,20041200,20041200 +2004-09-21,1805.75,1805.25,1805.25,20041100,20041200,20041200 +2004-09-22,1815.75,1815.5,1815.5,20041100,20041200,20041200 +2004-09-23,1817.0,1817.0,1817.0,20041100,20041200,20041200 +2004-09-24,1798.5,1798.0,1798.0,20041100,20041200,20041200 +2004-09-27,1814.5,1814.0,1814.0,20041100,20041200,20041200 +2004-09-28,1793.25,1792.0,1792.0,20041100,20041200,20041200 +2004-09-29,1809.25,1807.75,1807.75,20041100,20041200,20041200 +2004-09-30,1854.5,1849.5,1849.5,20041100,20041200,20041200 +2004-10-01,1826.5,1823.0,1823.0,20041100,20041200,20041200 +2004-10-04,1827.25,1823.75,1823.75,20041200,20050100,20050100 +2004-10-05,1835.0,1832.0,1832.0,20041200,20050100,20050100 +2004-10-06,1863.0,1858.5,1858.5,20041200,20050100,20050100 +2004-10-07,1852.0,1847.0,1847.0,20041200,20050100,20050100 +2004-10-08,1883.5,1877.5,1877.5,20041200,20050100,20050100 +2004-10-11,1859.0,1855.0,1855.0,20041200,20050100,20050100 +2004-10-12,1836.0,1829.0,1829.0,20041200,20050100,20050100 +2004-10-13,1722.5,1716.5,1716.5,20041200,20050100,20050100 +2004-10-14,1750.0,1742.5,1742.5,20041200,20050100,20050100 +2004-10-15,1771.0,1760.5,1760.5,20041200,20050100,20050100 +2004-10-18,1747.0,1739.0,1739.0,20041200,20050100,20050100 +2004-10-19,1772.0,1765.0,1765.0,20041200,20050100,20050100 +2004-10-20,1755.0,1748.0,1748.0,20041200,20050100,20050100 +2004-10-21,1761.0,1753.0,1753.0,20041200,20050100,20050100 +2004-10-22,1758.5,1752.0,1752.0,20041200,20050100,20050100 +2004-10-25,1745.5,1741.5,1741.5,20041200,20050100,20050100 +2004-10-26,1757.5,1751.5,1751.5,20041200,20050100,20050100 +2004-10-27,1775.0,1771.5,1771.5,20041200,20050100,20050100 +2004-10-28,1771.0,1767.0,1767.0,20041200,20050100,20050100 +2004-10-29,1828.0,1820.5,1820.5,20041200,20050100,20050100 +2004-11-01,1816.0,1809.5,1809.5,20041200,20050100,20050100 +2004-11-02,1795.5,1790.0,1790.0,20050100,20050200,20050200 +2004-11-03,1804.0,1799.0,1799.0,20050100,20050200,20050200 +2004-11-04,1814.5,1808.5,1808.5,20050100,20050200,20050200 +2004-11-05,1828.5,1822.5,1822.5,20050100,20050200,20050200 +2004-11-08,1805.5,1801.5,1801.5,20050100,20050200,20050200 +2004-11-09,1803.0,1800.0,1800.0,20050100,20050200,20050200 +2004-11-10,1793.0,1790.0,1790.0,20050100,20050200,20050200 +2004-11-11,1789.0,1786.0,1786.0,20050100,20050200,20050200 +2004-11-12,1815.5,1811.5,1811.5,20050100,20050200,20050200 +2004-11-15,1801.0,1798.0,1798.0,20050100,20050200,20050200 +2004-11-16,1796.5,1794.0,1794.0,20050100,20050200,20050200 +2004-11-17,1814.5,1812.0,1812.0,20050100,20050200,20050200 +2004-11-18,1818.5,1816.5,1816.5,20050100,20050200,20050200 +2004-11-19,1795.0,1793.0,1793.0,20050100,20050200,20050200 +2004-11-22,1782.5,1780.0,1780.0,20050100,20050200,20050200 +2004-11-23,1790.5,1788.5,1788.5,20050100,20050200,20050200 +2004-11-24,1833.0,1831.5,1831.5,20050100,20050200,20050200 +2004-11-25,1850.25,1849.5,1849.5,20050100,20050200,20050200 +2004-11-26,1855.25,1854.5,1854.5,20050100,20050200,20050200 +2004-11-29,1847.75,1847.5,1847.5,20050100,20050200,20050200 +2004-11-30,1840.5,1840.5,1840.5,20050100,20050200,20050200 +2004-12-01,1832.25,1832.25,1832.25,20050100,20050200,20050200 +2004-12-02,1812.5,1809.5,1809.5,20050200,20050300,20050300 +2004-12-03,1808.5,1805.0,1805.0,20050200,20050300,20050300 +2004-12-06,1823.0,1819.5,1819.5,20050200,20050300,20050300 +2004-12-07,1832.75,1830.0,1830.0,20050200,20050300,20050300 +2004-12-08,1801.0,1798.5,1798.5,20050200,20050300,20050300 +2004-12-09,1786.25,1785.5,1785.5,20050200,20050300,20050300 +2004-12-10,1785.25,1784.25,1784.25,20050200,20050300,20050300 +2004-12-13,1813.0,1811.75,1811.75,20050200,20050300,20050300 +2004-12-14,1796.0,1794.75,1794.75,20050200,20050300,20050300 +2004-12-15,1825.5,1824.25,1824.25,20050200,20050300,20050300 +2004-12-16,1833.5,1832.0,1832.0,20050200,20050300,20050300 +2004-12-17,1834.5,1834.0,1834.0,20050200,20050300,20050300 +2004-12-20,1860.5,1859.25,1859.25,20050200,20050300,20050300 +2004-12-21,1879.25,1878.0,1878.0,20050200,20050300,20050300 +2004-12-22,1909.0,1909.0,1909.0,20050200,20050300,20050300 +2004-12-23,1923.5,1923.5,1923.5,20050200,20050300,20050300 +2004-12-24,1931.5,1931.5,1931.5,20050200,20050300,20050300 +2004-12-29,1960.5,1960.5,1960.5,20050200,20050300,20050300 +2004-12-30,1970.5,1970.5,1970.5,20050200,20050300,20050300 +2004-12-31,1965.0,1964.5,1964.5,20050200,20050300,20050300 +2005-01-04,1809.5,1797.5,1797.5,20050300,20050400,20050400 +2005-01-05,1831.75,1818.75,1818.75,20050300,20050400,20050400 +2005-01-06,1813.0,1800.5,1800.5,20050300,20050400,20050400 +2005-01-07,1820.5,1808.0,1808.0,20050300,20050400,20050400 +2005-01-10,1817.0,1805.0,1805.0,20050300,20050400,20050400 +2005-01-11,1843.5,1830.0,1830.0,20050300,20050400,20050400 +2005-01-12,1853.25,1839.5,1839.5,20050300,20050400,20050400 +2005-01-13,1837.0,1826.0,1826.0,20050300,20050400,20050400 +2005-01-14,1837.5,1826.5,1826.5,20050300,20050400,20050400 +2005-01-17,1828.25,1820.25,1820.25,20050300,20050400,20050400 +2005-01-18,1840.5,1832.25,1832.25,20050300,20050400,20050400 +2005-01-19,1846.25,1839.5,1839.5,20050300,20050400,20050400 +2005-01-20,1845.75,1839.0,1839.0,20050300,20050400,20050400 +2005-01-21,1864.0,1857.0,1857.0,20050300,20050400,20050400 +2005-01-24,1847.5,1841.0,1841.0,20050300,20050400,20050400 +2005-01-25,1815.25,1809.25,1809.25,20050300,20050400,20050400 +2005-01-26,1843.5,1836.75,1836.75,20050300,20050400,20050400 +2005-01-27,1840.5,1831.0,1831.0,20050300,20050400,20050400 +2005-01-28,1859.5,1844.5,1844.5,20050300,20050400,20050400 +2005-01-31,1853.0,1844.5,1844.5,20050400,20050500,20050500 +2005-02-01,1845.0,1838.0,1838.0,20050400,20050500,20050500 +2005-02-02,1824.5,1818.0,1818.0,20050400,20050500,20050500 +2005-02-03,1832.0,1824.5,1824.5,20050400,20050500,20050500 +2005-02-04,1822.0,1815.5,1815.5,20050400,20050500,20050500 +2005-02-07,1816.0,1810.75,1810.75,20050400,20050500,20050500 +2005-02-08,1812.5,1807.5,1807.5,20050400,20050500,20050500 +2005-02-09,1814.0,1809.5,1809.5,20050400,20050500,20050500 +2005-02-10,1847.75,1842.25,1842.25,20050400,20050500,20050500 +2005-02-11,1838.25,1832.0,1832.0,20050400,20050500,20050500 +2005-02-14,1858.5,1853.0,1853.0,20050400,20050500,20050500 +2005-02-15,1873.5,1867.0,1867.0,20050400,20050500,20050500 +2005-02-16,1880.0,1875.0,1875.0,20050400,20050500,20050500 +2005-02-17,1915.5,1908.5,1908.5,20050400,20050500,20050500 +2005-02-18,1942.0,1935.0,1935.0,20050400,20050500,20050500 +2005-02-21,1931.0,1925.0,1925.0,20050400,20050500,20050500 +2005-02-22,1975.25,1967.75,1967.75,20050400,20050500,20050500 +2005-02-23,1978.5,1972.0,1972.0,20050400,20050500,20050500 +2005-02-24,1923.0,1916.5,1916.5,20050400,20050500,20050500 +2005-02-25,1903.5,1895.0,1895.0,20050400,20050500,20050500 +2005-02-28,1925.5,1917.0,1917.0,20050400,20050500,20050500 +2005-03-01,1923.5,1915.0,1915.0,20050400,20050500,20050500 +2005-03-02,1919.0,1905.5,1905.5,20050500,20050600,20050600 +2005-03-03,1951.0,1938.0,1938.0,20050500,20050600,20050600 +2005-03-04,1970.5,1957.5,1957.5,20050500,20050600,20050600 +2005-03-07,1965.5,1954.0,1954.0,20050500,20050600,20050600 +2005-03-08,1993.0,1985.0,1985.0,20050500,20050600,20050600 +2005-03-09,2008.5,1999.5,1999.5,20050500,20050600,20050600 +2005-03-10,2011.5,2002.5,2002.5,20050500,20050600,20050600 +2005-03-11,1998.0,1988.5,1988.5,20050500,20050600,20050600 +2005-03-14,1980.5,1971.5,1971.5,20050500,20050600,20050600 +2005-03-15,2002.0,1994.0,1994.0,20050500,20050600,20050600 +2005-03-16,2004.25,1998.25,1998.25,20050500,20050600,20050600 +2005-03-17,1976.0,1970.0,1970.0,20050500,20050600,20050600 +2005-03-18,2008.5,1999.5,1999.5,20050500,20050600,20050600 +2005-03-21,1983.5,1976.5,1976.5,20050500,20050600,20050600 +2005-03-22,1991.0,1985.0,1985.0,20050500,20050600,20050600 +2005-03-23,1956.5,1950.5,1950.5,20050500,20050600,20050600 +2005-03-24,1938.0,1933.0,1933.0,20050500,20050600,20050600 +2005-03-29,1947.75,1943.0,1943.0,20050500,20050600,20050600 +2005-03-30,1961.5,1956.25,1956.25,20050500,20050600,20050600 +2005-03-31,1982.5,1979.0,1979.0,20050500,20050600,20050600 +2005-04-01,1933.0,1923.0,1923.0,20050600,20050700,20050700 +2005-04-04,1943.5,1935.0,1935.0,20050600,20050700,20050700 +2005-04-05,1939.0,1932.25,1932.25,20050600,20050700,20050700 +2005-04-06,1956.0,1949.0,1949.0,20050600,20050700,20050700 +2005-04-07,1960.0,1955.0,1955.0,20050600,20050700,20050700 +2005-04-08,1949.0,1944.25,1944.25,20050600,20050700,20050700 +2005-04-11,1973.75,1969.75,1969.75,20050600,20050700,20050700 +2005-04-12,1951.0,1947.25,1947.25,20050600,20050700,20050700 +2005-04-13,1887.25,1884.25,1884.25,20050600,20050700,20050700 +2005-04-14,1862.5,1859.5,1859.5,20050600,20050700,20050700 +2005-04-15,1866.0,1862.5,1862.5,20050600,20050700,20050700 +2005-04-18,1866.0,1862.75,1862.75,20050600,20050700,20050700 +2005-04-19,1872.0,1870.0,1870.0,20050600,20050700,20050700 +2005-04-20,1891.5,1889.0,1889.0,20050600,20050700,20050700 +2005-04-21,1857.5,1856.5,1856.5,20050600,20050700,20050700 +2005-04-22,1867.5,1866.0,1866.0,20050600,20050700,20050700 +2005-04-25,1832.25,1831.0,1831.0,20050600,20050700,20050700 +2005-04-26,1823.0,1822.0,1822.0,20050600,20050700,20050700 +2005-04-27,1803.0,1802.75,1802.75,20050600,20050700,20050700 +2005-04-28,1812.75,1811.75,1811.75,20050600,20050700,20050700 +2005-04-29,1823.75,1822.75,1822.75,20050600,20050700,20050700 +2005-05-03,1793.0,1793.0,1793.0,20050700,20050800,20050800 +2005-05-04,1764.5,1767.0,1767.0,20050700,20050800,20050800 +2005-05-05,1775.25,1776.5,1776.5,20050700,20050800,20050800 +2005-05-06,1768.5,1770.0,1770.0,20050700,20050800,20050800 +2005-05-09,1784.0,1785.5,1785.5,20050700,20050800,20050800 +2005-05-10,1784.0,1785.5,1785.5,20050700,20050800,20050800 +2005-05-11,1755.0,1755.0,1755.0,20050700,20050800,20050800 +2005-05-12,1747.0,1747.0,1747.0,20050700,20050800,20050800 +2005-05-13,1718.0,1719.0,1719.0,20050700,20050800,20050800 +2005-05-16,1713.25,1714.75,1714.75,20050700,20050800,20050800 +2005-05-17,1732.5,1734.0,1734.0,20050700,20050800,20050800 +2005-05-18,1743.5,1744.5,1744.5,20050700,20050800,20050800 +2005-05-19,1734.5,1734.5,1734.5,20050700,20050800,20050800 +2005-05-20,1722.5,1722.5,1722.5,20050700,20050800,20050800 +2005-05-23,1735.0,1735.0,1735.0,20050700,20050800,20050800 +2005-05-24,1742.5,1742.5,1742.5,20050700,20050800,20050800 +2005-05-25,1750.0,1750.75,1750.75,20050700,20050800,20050800 +2005-05-26,1753.0,1754.0,1754.0,20050700,20050800,20050800 +2005-05-27,1744.25,1745.25,1745.25,20050700,20050800,20050800 +2005-05-31,1740.0,1741.5,1741.5,20050700,20050800,20050800 +2005-06-01,1748.5,1749.5,1749.5,20050800,20050900,20050900 +2005-06-02,1773.5,1774.5,1774.5,20050800,20050900,20050900 +2005-06-03,1789.75,1790.5,1790.5,20050800,20050900,20050900 +2005-06-06,1771.75,1772.5,1772.5,20050800,20050900,20050900 +2005-06-07,1751.5,1753.5,1753.5,20050800,20050900,20050900 +2005-06-08,1730.5,1732.5,1732.5,20050800,20050900,20050900 +2005-06-09,1733.5,1735.75,1735.75,20050800,20050900,20050900 +2005-06-10,1713.5,1715.5,1715.5,20050800,20050900,20050900 +2005-06-13,1700.25,1702.25,1702.25,20050800,20050900,20050900 +2005-06-14,1708.25,1710.25,1710.25,20050800,20050900,20050900 +2005-06-15,1733.5,1735.0,1735.0,20050800,20050900,20050900 +2005-06-16,1743.75,1747.25,1747.25,20050800,20050900,20050900 +2005-06-17,1773.0,1777.0,1777.0,20050800,20050900,20050900 +2005-06-20,1793.5,1797.0,1797.0,20050800,20050900,20050900 +2005-06-21,1770.0,1772.0,1772.0,20050800,20050900,20050900 +2005-06-22,1778.5,1780.25,1780.25,20050800,20050900,20050900 +2005-06-23,1746.75,1748.5,1748.5,20050800,20050900,20050900 +2005-06-24,1754.5,1756.5,1756.5,20050800,20050900,20050900 +2005-06-27,1737.75,1742.0,1742.0,20050800,20050900,20050900 +2005-06-28,1716.75,1721.0,1721.0,20050800,20050900,20050900 +2005-06-29,1734.0,1738.0,1738.0,20050800,20050900,20050900 +2005-06-30,1714.75,1719.25,1719.25,20050800,20050900,20050900 +2005-07-01,1682.75,1687.25,1687.25,20050800,20050900,20050900 +2005-07-04,1696.0,1697.0,1697.0,20050900,20051000,20051000 +2005-07-05,1704.0,1705.0,1705.0,20050900,20051000,20051000 +2005-07-06,1736.25,1736.75,1736.75,20050900,20051000,20051000 +2005-07-07,1731.25,1731.75,1731.75,20050900,20051000,20051000 +2005-07-08,1784.25,1784.0,1784.0,20050900,20051000,20051000 +2005-07-11,1817.0,1815.75,1815.75,20050900,20051000,20051000 +2005-07-12,1805.5,1803.5,1803.5,20050900,20051000,20051000 +2005-07-13,1814.0,1813.5,1813.5,20050900,20051000,20051000 +2005-07-14,1841.75,1842.0,1842.0,20050900,20051000,20051000 +2005-07-15,1839.25,1839.5,1839.5,20050900,20051000,20051000 +2005-07-18,1812.25,1814.25,1814.25,20050900,20051000,20051000 +2005-07-19,1822.0,1823.0,1823.0,20050900,20051000,20051000 +2005-07-20,1831.5,1832.5,1832.5,20050900,20051000,20051000 +2005-07-21,1815.5,1816.5,1816.5,20050900,20051000,20051000 +2005-07-22,1832.25,1834.25,1834.25,20050900,20051000,20051000 +2005-07-25,1831.75,1834.25,1834.25,20050900,20051000,20051000 +2005-07-26,1822.25,1824.75,1824.75,20050900,20051000,20051000 +2005-07-27,1844.0,1847.5,1847.5,20050900,20051000,20051000 +2005-07-28,1859.5,1863.75,1863.75,20050900,20051000,20051000 +2005-07-29,1851.25,1856.75,1856.75,20050900,20051000,20051000 +2005-08-01,1864.0,1870.0,1870.0,20050900,20051000,20051000 +2005-08-02,1882.25,1887.0,1887.0,20051000,20051100,20051100 +2005-08-03,1896.0,1901.0,1901.0,20051000,20051100,20051100 +2005-08-04,1879.25,1884.25,1884.25,20051000,20051100,20051100 +2005-08-05,1882.0,1887.75,1887.75,20051000,20051100,20051100 +2005-08-08,1868.5,1874.75,1874.75,20051000,20051100,20051100 +2005-08-09,1844.5,1850.5,1850.5,20051000,20051100,20051100 +2005-08-10,1883.75,1889.25,1889.25,20051000,20051100,20051100 +2005-08-11,1905.5,1911.5,1911.5,20051000,20051100,20051100 +2005-08-12,1912.5,1918.25,1918.25,20051000,20051100,20051100 +2005-08-15,1923.5,1928.5,1928.5,20051000,20051100,20051100 +2005-08-16,1934.75,1938.0,1938.0,20051000,20051100,20051100 +2005-08-17,1880.0,1884.25,1884.25,20051000,20051100,20051100 +2005-08-18,1892.0,1896.25,1896.25,20051000,20051100,20051100 +2005-08-19,1882.25,1887.0,1887.0,20051000,20051100,20051100 +2005-08-22,1918.25,1923.25,1923.25,20051000,20051100,20051100 +2005-08-23,1914.0,1919.25,1919.25,20051000,20051100,20051100 +2005-08-24,1881.5,1887.0,1887.0,20051000,20051100,20051100 +2005-08-25,1875.75,1881.75,1881.75,20051000,20051100,20051100 +2005-08-26,1885.75,1891.75,1891.75,20051000,20051100,20051100 +2005-08-30,1864.0,1870.25,1870.25,20051000,20051100,20051100 +2005-08-31,1844.25,1850.25,1850.25,20051000,20051100,20051100 +2005-09-01,1870.25,1874.25,1874.25,20051100,20051200,20051200 +2005-09-02,1877.25,1881.25,1881.25,20051100,20051200,20051200 +2005-09-05,1866.75,1871.25,1871.25,20051100,20051200,20051200 +2005-09-06,1856.0,1860.5,1860.5,20051100,20051200,20051200 +2005-09-07,1849.25,1854.0,1854.0,20051100,20051200,20051200 +2005-09-08,1834.0,1838.5,1838.5,20051100,20051200,20051200 +2005-09-09,1836.25,1840.5,1840.5,20051100,20051200,20051200 +2005-09-12,1856.0,1860.0,1860.0,20051100,20051200,20051200 +2005-09-13,1858.5,1862.25,1862.25,20051100,20051200,20051200 +2005-09-14,1846.25,1850.5,1850.5,20051100,20051200,20051200 +2005-09-15,1822.0,1826.5,1826.5,20051100,20051200,20051200 +2005-09-16,1795.0,1799.5,1799.5,20051100,20051200,20051200 +2005-09-19,1820.0,1824.0,1824.0,20051100,20051200,20051200 +2005-09-20,1810.0,1813.75,1813.75,20051100,20051200,20051200 +2005-09-21,1850.0,1854.0,1854.0,20051100,20051200,20051200 +2005-09-22,1858.5,1862.25,1862.25,20051100,20051200,20051200 +2005-09-23,1854.5,1857.5,1857.5,20051100,20051200,20051200 +2005-09-26,1878.0,1880.5,1880.5,20051100,20051200,20051200 +2005-09-27,1856.5,1860.0,1860.0,20051100,20051200,20051200 +2005-09-28,1849.5,1853.5,1853.5,20051100,20051200,20051200 +2005-09-29,1868.0,1872.5,1872.5,20051100,20051200,20051200 +2005-09-30,1844.5,1850.0,1850.0,20051100,20051200,20051200 +2005-10-03,1859.75,1862.5,1862.5,20051200,20060100,20060100 +2005-10-04,1859.5,1862.5,1862.5,20051200,20060100,20060100 +2005-10-05,1883.5,1886.5,1886.5,20051200,20060100,20060100 +2005-10-06,1888.5,1891.5,1891.5,20051200,20060100,20060100 +2005-10-07,1906.5,1910.0,1910.0,20051200,20060100,20060100 +2005-10-10,1900.75,1904.5,1904.5,20051200,20060100,20060100 +2005-10-11,1932.0,1931.5,1931.5,20051200,20060100,20060100 +2005-10-12,1957.0,1955.0,1955.0,20051200,20060100,20060100 +2005-10-13,1932.0,1932.0,1932.0,20051200,20060100,20060100 +2005-10-14,1948.5,1948.0,1948.0,20051200,20060100,20060100 +2005-10-17,2000.0,1999.0,1999.0,20051200,20060100,20060100 +2005-10-18,1987.0,1988.0,1988.0,20051200,20060100,20060100 +2005-10-19,1977.0,1979.0,1979.0,20051200,20060100,20060100 +2005-10-20,1975.0,1976.0,1976.0,20051200,20060100,20060100 +2005-10-21,1923.5,1925.5,1925.5,20051200,20060100,20060100 +2005-10-24,1935.75,1937.75,1937.75,20051200,20060100,20060100 +2005-10-25,1965.0,1966.5,1966.5,20051200,20060100,20060100 +2005-10-26,1941.5,1943.5,1943.5,20051200,20060100,20060100 +2005-10-27,1962.5,1962.0,1962.0,20051200,20060100,20060100 +2005-10-28,1952.5,1952.0,1952.0,20051200,20060100,20060100 +2005-10-31,1987.0,1987.0,1987.0,20051200,20060100,20060100 +2005-11-01,1985.0,1976.5,1976.5,20060100,20060200,20060200 +2005-11-02,2001.25,1997.0,1997.0,20060100,20060200,20060200 +2005-11-03,2014.5,2010.5,2010.5,20060100,20060200,20060200 +2005-11-04,2028.5,2024.5,2024.5,20060100,20060200,20060200 +2005-11-07,2019.0,2016.5,2016.5,20060100,20060200,20060200 +2005-11-08,2013.0,2010.5,2010.5,20060100,20060200,20060200 +2005-11-09,2017.5,2014.0,2014.0,20060100,20060200,20060200 +2005-11-10,2027.0,2023.5,2023.5,20060100,20060200,20060200 +2005-11-11,2057.0,2052.0,2052.0,20060100,20060200,20060200 +2005-11-14,2059.0,2050.0,2050.0,20060100,20060200,20060200 +2005-11-15,2009.0,2005.0,2005.0,20060100,20060200,20060200 +2005-11-16,2014.0,2011.0,2011.0,20060100,20060200,20060200 +2005-11-17,2011.0,2008.0,2008.0,20060100,20060200,20060200 +2005-11-18,2041.5,2037.5,2037.5,20060100,20060200,20060200 +2005-11-21,2071.5,2066.5,2066.5,20060100,20060200,20060200 +2005-11-22,2042.0,2040.0,2040.0,20060100,20060200,20060200 +2005-11-23,2063.0,2060.0,2060.0,20060100,20060200,20060200 +2005-11-24,2089.0,2085.5,2085.5,20060100,20060200,20060200 +2005-11-25,2111.75,2106.75,2106.75,20060100,20060200,20060200 +2005-11-28,2122.25,2118.25,2118.25,20060100,20060200,20060200 +2005-11-29,2126.5,2122.5,2122.5,20060100,20060200,20060200 +2005-11-30,2144.5,2140.5,2140.5,20060100,20060200,20060200 +2005-12-01,2204.0,2200.0,2200.0,20060100,20060200,20060200 +2005-12-02,2191.75,2187.5,2187.5,20060200,20060300,20060300 +2005-12-05,2223.0,2220.0,2220.0,20060200,20060300,20060300 +2005-12-06,2224.75,2221.5,2221.5,20060200,20060300,20060300 +2005-12-07,2250.5,2246.25,2246.25,20060200,20060300,20060300 +2005-12-08,2236.75,2233.5,2233.5,20060200,20060300,20060300 +2005-12-09,2268.75,2264.25,2264.25,20060200,20060300,20060300 +2005-12-12,2235.5,2230.0,2230.0,20060200,20060300,20060300 +2005-12-13,2253.25,2248.0,2248.0,20060200,20060300,20060300 +2005-12-14,2225.0,2219.5,2219.5,20060200,20060300,20060300 +2005-12-15,2226.0,2220.5,2220.5,20060200,20060300,20060300 +2005-12-16,2247.5,2241.0,2241.0,20060200,20060300,20060300 +2005-12-19,2237.5,2232.0,2232.0,20060200,20060300,20060300 +2005-12-20,2233.0,2228.5,2228.5,20060200,20060300,20060300 +2005-12-21,2247.0,2243.5,2243.5,20060200,20060300,20060300 +2005-12-22,2252.5,2249.5,2249.5,20060200,20060300,20060300 +2005-12-23,2283.0,2280.0,2280.0,20060200,20060300,20060300 +2005-12-28,2279.5,2277.0,2277.0,20060200,20060300,20060300 +2005-12-29,2288.25,2286.5,2286.5,20060200,20060300,20060300 +2005-12-30,2284.75,2282.25,2282.25,20060200,20060300,20060300 +2006-01-03,2287.0,2280.0,2280.0,20060300,20060400,20060400 +2006-01-04,2307.0,2303.5,2303.5,20060300,20060400,20060400 +2006-01-05,2300.75,2299.0,2299.0,20060300,20060400,20060400 +2006-01-06,2309.5,2307.0,2307.0,20060300,20060400,20060400 +2006-01-09,2323.5,2322.5,2322.5,20060300,20060400,20060400 +2006-01-10,2344.5,2343.5,2343.5,20060300,20060400,20060400 +2006-01-11,2362.5,2361.0,2361.0,20060300,20060400,20060400 +2006-01-12,2374.5,2372.0,2372.0,20060300,20060400,20060400 +2006-01-13,2414.0,2411.0,2411.0,20060300,20060400,20060400 +2006-01-16,2409.75,2408.75,2408.75,20060300,20060400,20060400 +2006-01-17,2385.5,2384.75,2384.75,20060300,20060400,20060400 +2006-01-18,2418.75,2416.75,2416.75,20060300,20060400,20060400 +2006-01-19,2407.5,2409.0,2409.0,20060300,20060400,20060400 +2006-01-20,2376.75,2378.75,2378.75,20060300,20060400,20060400 +2006-01-23,2430.75,2431.75,2431.75,20060300,20060400,20060400 +2006-01-24,2447.5,2449.5,2449.5,20060300,20060400,20060400 +2006-01-25,2489.5,2493.0,2493.0,20060300,20060400,20060400 +2006-01-26,2465.25,2468.75,2468.75,20060300,20060400,20060400 +2006-01-27,2483.0,2486.5,2486.5,20060300,20060400,20060400 +2006-01-30,2503.5,2508.0,2508.0,20060300,20060400,20060400 +2006-01-31,2514.5,2516.5,2516.5,20060400,20060500,20060500 +2006-02-01,2574.0,2578.5,2578.5,20060400,20060500,20060500 +2006-02-02,2614.0,2620.5,2620.5,20060400,20060500,20060500 +2006-02-03,2628.5,2635.5,2635.5,20060400,20060500,20060500 +2006-02-06,2662.75,2670.5,2670.5,20060400,20060500,20060500 +2006-02-07,2607.25,2615.0,2615.0,20060400,20060500,20060500 +2006-02-08,2598.5,2606.0,2606.0,20060400,20060500,20060500 +2006-02-09,2639.25,2647.0,2647.0,20060400,20060500,20060500 +2006-02-10,2524.25,2532.25,2532.25,20060400,20060500,20060500 +2006-02-13,2454.0,2459.0,2459.0,20060400,20060500,20060500 +2006-02-14,2479.0,2482.0,2482.0,20060400,20060500,20060500 +2006-02-15,2347.0,2350.0,2350.0,20060400,20060500,20060500 +2006-02-16,2322.25,2326.0,2326.0,20060400,20060500,20060500 +2006-02-17,2301.25,2305.0,2305.0,20060400,20060500,20060500 +2006-02-20,2368.0,2373.0,2373.0,20060400,20060500,20060500 +2006-02-21,2419.25,2424.0,2424.0,20060400,20060500,20060500 +2006-02-22,2418.0,2423.0,2423.0,20060400,20060500,20060500 +2006-02-23,2383.0,2389.5,2389.5,20060400,20060500,20060500 +2006-02-24,2418.5,2425.0,2425.0,20060400,20060500,20060500 +2006-02-27,2350.75,2358.0,2358.0,20060400,20060500,20060500 +2006-02-28,2409.5,2417.0,2417.0,20060400,20060500,20060500 +2006-03-01,2357.5,2366.0,2366.0,20060400,20060500,20060500 +2006-03-02,2412.25,2418.5,2418.5,20060500,20060600,20060600 +2006-03-03,2484.5,2490.0,2490.0,20060500,20060600,20060600 +2006-03-06,2436.0,2441.5,2441.5,20060500,20060600,20060600 +2006-03-07,2341.0,2346.5,2346.5,20060500,20060600,20060600 +2006-03-08,2338.0,2343.5,2343.5,20060500,20060600,20060600 +2006-03-09,2369.5,2375.5,2375.5,20060500,20060600,20060600 +2006-03-10,2376.0,2380.5,2380.5,20060500,20060600,20060600 +2006-03-13,2400.0,2404.5,2404.5,20060500,20060600,20060600 +2006-03-14,2457.25,2460.0,2460.0,20060500,20060600,20060600 +2006-03-15,2444.5,2447.0,2447.0,20060500,20060600,20060600 +2006-03-16,2466.25,2470.0,2470.0,20060500,20060600,20060600 +2006-03-17,2513.5,2516.0,2516.0,20060500,20060600,20060600 +2006-03-20,2485.0,2488.0,2488.0,20060500,20060600,20060600 +2006-03-21,2484.5,2490.0,2490.0,20060500,20060600,20060600 +2006-03-22,2461.5,2469.0,2469.0,20060500,20060600,20060600 +2006-03-23,2525.25,2533.5,2533.5,20060500,20060600,20060600 +2006-03-24,2532.0,2540.0,2540.0,20060500,20060600,20060600 +2006-03-27,2547.75,2555.75,2555.75,20060500,20060600,20060600 +2006-03-28,2535.0,2543.75,2543.75,20060500,20060600,20060600 +2006-03-29,2506.75,2516.0,2516.0,20060500,20060600,20060600 +2006-03-30,2524.5,2534.0,2534.0,20060500,20060600,20060600 +2006-03-31,2461.25,2470.5,2470.5,20060500,20060600,20060600 +2006-04-03,2518.0,2524.0,2524.0,20060600,20060700,20060700 +2006-04-04,2460.25,2466.75,2466.75,20060600,20060700,20060700 +2006-04-05,2507.5,2514.0,2514.0,20060600,20060700,20060700 +2006-04-06,2585.25,2591.75,2591.75,20060600,20060700,20060700 +2006-04-07,2535.75,2543.75,2543.75,20060600,20060700,20060700 +2006-04-10,2568.5,2577.5,2577.5,20060600,20060700,20060700 +2006-04-11,2560.0,2568.5,2568.5,20060600,20060700,20060700 +2006-04-12,2611.0,2617.0,2617.0,20060600,20060700,20060700 +2006-04-13,2600.0,2601.0,2601.0,20060600,20060700,20060700 +2006-04-18,2716.0,2712.0,2712.0,20060600,20060700,20060700 +2006-04-19,2680.0,2682.0,2682.0,20060600,20060700,20060700 +2006-04-20,2639.5,2645.0,2645.0,20060600,20060700,20060700 +2006-04-21,2774.5,2779.0,2779.0,20060600,20060700,20060700 +2006-04-24,2727.0,2731.5,2731.5,20060600,20060700,20060700 +2006-04-25,2792.0,2796.0,2796.0,20060600,20060700,20060700 +2006-04-26,2839.0,2842.5,2842.5,20060600,20060700,20060700 +2006-04-27,2740.0,2744.0,2744.0,20060600,20060700,20060700 +2006-04-28,2753.0,2757.0,2757.0,20060600,20060700,20060700 +2006-05-02,2791.0,2795.5,2795.5,20060600,20060700,20060700 +2006-05-03,2747.0,2748.0,2748.0,20060700,20060800,20060800 +2006-05-04,2874.0,2875.0,2875.0,20060700,20060800,20060800 +2006-05-05,2933.0,2935.0,2935.0,20060700,20060800,20060800 +2006-05-08,2926.0,2928.0,2928.0,20060700,20060800,20060800 +2006-05-09,3012.0,3012.0,3012.0,20060700,20060800,20060800 +2006-05-10,3096.0,3094.5,3094.5,20060700,20060800,20060800 +2006-05-11,3190.0,3184.0,3184.0,20060700,20060800,20060800 +2006-05-12,3099.0,3098.0,3098.0,20060700,20060800,20060800 +2006-05-15,2952.0,2952.0,2952.0,20060700,20060800,20060800 +2006-05-16,2968.0,2970.0,2970.0,20060700,20060800,20060800 +2006-05-17,2898.0,2900.0,2900.0,20060700,20060800,20060800 +2006-05-18,2863.0,2865.0,2865.0,20060700,20060800,20060800 +2006-05-19,2715.75,2719.75,2719.75,20060700,20060800,20060800 +2006-05-22,2757.0,2760.0,2760.0,20060700,20060800,20060800 +2006-05-23,2866.0,2869.0,2869.0,20060700,20060800,20060800 +2006-05-24,2733.0,2738.0,2738.0,20060700,20060800,20060800 +2006-05-25,2747.0,2753.0,2753.0,20060700,20060800,20060800 +2006-05-26,2789.0,2795.0,2795.0,20060700,20060800,20060800 +2006-05-30,2687.5,2694.0,2694.0,20060700,20060800,20060800 +2006-05-31,2641.0,2648.0,2648.0,20060700,20060800,20060800 +2006-06-01,2608.0,2615.5,2615.5,20060800,20060900,20060900 +2006-06-02,2643.5,2651.0,2651.0,20060800,20060900,20060900 +2006-06-05,2577.0,2587.0,2587.0,20060800,20060900,20060900 +2006-06-06,2538.0,2549.0,2549.0,20060800,20060900,20060900 +2006-06-07,2609.0,2620.0,2620.0,20060800,20060900,20060900 +2006-06-08,2495.75,2507.25,2507.25,20060800,20060900,20060900 +2006-06-09,2508.5,2520.5,2520.5,20060800,20060900,20060900 +2006-06-12,2491.0,2504.0,2504.0,20060800,20060900,20060900 +2006-06-13,2445.5,2458.5,2458.5,20060800,20060900,20060900 +2006-06-14,2501.25,2513.0,2513.0,20060800,20060900,20060900 +2006-06-15,2556.75,2567.0,2567.0,20060800,20060900,20060900 +2006-06-16,2555.5,2567.0,2567.0,20060800,20060900,20060900 +2006-06-19,2473.0,2485.5,2485.5,20060800,20060900,20060900 +2006-06-20,2472.0,2485.0,2485.0,20060800,20060900,20060900 +2006-06-21,2486.0,2500.0,2500.0,20060800,20060900,20060900 +2006-06-22,2470.5,2485.0,2485.0,20060800,20060900,20060900 +2006-06-23,2434.25,2448.75,2448.75,20060800,20060900,20060900 +2006-06-26,2535.0,2549.5,2549.5,20060800,20060900,20060900 +2006-06-27,2470.25,2484.5,2484.5,20060800,20060900,20060900 +2006-06-28,2468.5,2482.5,2482.5,20060800,20060900,20060900 +2006-06-29,2540.25,2554.25,2554.25,20060800,20060900,20060900 +2006-06-30,2616.0,2628.0,2628.0,20060800,20060900,20060900 +2006-07-03,2602.0,2609.0,2609.0,20060900,20061000,20061000 +2006-07-04,2588.0,2597.0,2597.0,20060900,20061000,20061000 +2006-07-05,2476.5,2486.0,2486.0,20060900,20061000,20061000 +2006-07-06,2596.5,2604.0,2604.0,20060900,20061000,20061000 +2006-07-07,2573.0,2581.5,2581.5,20060900,20061000,20061000 +2006-07-10,2558.5,2568.0,2568.0,20060900,20061000,20061000 +2006-07-11,2603.0,2610.0,2610.0,20060900,20061000,20061000 +2006-07-12,2668.75,2676.0,2676.0,20060900,20061000,20061000 +2006-07-13,2597.5,2606.75,2606.75,20060900,20061000,20061000 +2006-07-14,2618.5,2627.5,2627.5,20060900,20061000,20061000 +2006-07-17,2560.75,2570.25,2570.25,20060900,20061000,20061000 +2006-07-18,2525.5,2535.0,2535.0,20060900,20061000,20061000 +2006-07-19,2550.0,2560.0,2560.0,20060900,20061000,20061000 +2006-07-20,2494.5,2504.5,2504.5,20060900,20061000,20061000 +2006-07-21,2450.0,2459.5,2459.5,20060900,20061000,20061000 +2006-07-24,2489.5,2498.5,2498.5,20060900,20061000,20061000 +2006-07-25,2518.75,2528.25,2528.25,20060900,20061000,20061000 +2006-07-26,2453.0,2463.0,2463.0,20060900,20061000,20061000 +2006-07-27,2508.25,2518.75,2518.75,20060900,20061000,20061000 +2006-07-28,2515.25,2525.75,2525.75,20060900,20061000,20061000 +2006-07-31,2555.75,2566.75,2566.75,20060900,20061000,20061000 +2006-08-01,2518.0,2530.5,2530.5,20060900,20061000,20061000 +2006-08-02,2548.75,2561.25,2561.25,20061000,20061100,20061100 +2006-08-03,2491.0,2505.0,2505.0,20061000,20061100,20061100 +2006-08-04,2531.5,2545.0,2545.0,20061000,20061100,20061100 +2006-08-07,2545.5,2559.0,2559.0,20061000,20061100,20061100 +2006-08-08,2553.75,2568.75,2568.75,20061000,20061100,20061100 +2006-08-09,2574.0,2588.5,2588.5,20061000,20061100,20061100 +2006-08-10,2538.25,2553.0,2553.0,20061000,20061100,20061100 +2006-08-11,2508.75,2522.75,2522.75,20061000,20061100,20061100 +2006-08-14,2467.0,2481.5,2481.5,20061000,20061100,20061100 +2006-08-15,2484.5,2499.0,2499.0,20061000,20061100,20061100 +2006-08-16,2486.75,2501.0,2501.0,20061000,20061100,20061100 +2006-08-17,2447.5,2460.5,2460.5,20061000,20061100,20061100 +2006-08-18,2458.75,2470.5,2470.5,20061000,20061100,20061100 +2006-08-21,2469.5,2481.0,2481.0,20061000,20061100,20061100 +2006-08-22,2469.5,2480.5,2480.5,20061000,20061100,20061100 +2006-08-23,2472.5,2483.5,2483.5,20061000,20061100,20061100 +2006-08-24,2474.5,2485.5,2485.5,20061000,20061100,20061100 +2006-08-25,2472.5,2484.5,2484.5,20061000,20061100,20061100 +2006-08-29,2456.0,2468.5,2468.5,20061000,20061100,20061100 +2006-08-30,2469.0,2482.0,2482.0,20061000,20061100,20061100 +2006-08-31,2488.25,2501.5,2501.5,20061000,20061100,20061100 +2006-09-01,2488.0,2497.5,2497.5,20061100,20061200,20061200 +2006-09-04,2485.0,2494.75,2494.75,20061100,20061200,20061200 +2006-09-05,2567.5,2577.5,2577.5,20061100,20061200,20061200 +2006-09-06,2628.0,2638.5,2638.5,20061100,20061200,20061200 +2006-09-07,2663.0,2674.0,2674.0,20061100,20061200,20061200 +2006-09-08,2629.5,2641.25,2641.25,20061100,20061200,20061200 +2006-09-11,2485.5,2498.0,2498.0,20061100,20061200,20061200 +2006-09-12,2451.5,2464.0,2464.0,20061100,20061200,20061200 +2006-09-13,2469.75,2483.0,2483.0,20061100,20061200,20061200 +2006-09-14,2451.0,2465.0,2465.0,20061100,20061200,20061200 +2006-09-15,2413.5,2427.5,2427.5,20061100,20061200,20061200 +2006-09-18,2451.5,2465.0,2465.0,20061100,20061200,20061200 +2006-09-19,2439.5,2453.0,2453.0,20061100,20061200,20061200 +2006-09-20,2456.5,2470.0,2470.0,20061100,20061200,20061200 +2006-09-21,2542.5,2556.0,2556.0,20061100,20061200,20061200 +2006-09-22,2537.75,2552.0,2552.0,20061100,20061200,20061200 +2006-09-25,2508.75,2523.0,2523.0,20061100,20061200,20061200 +2006-09-26,2527.25,2541.5,2541.5,20061100,20061200,20061200 +2006-09-27,2524.25,2538.5,2538.5,20061100,20061200,20061200 +2006-09-28,2600.0,2614.0,2614.0,20061100,20061200,20061200 +2006-09-29,2577.0,2590.0,2590.0,20061100,20061200,20061200 +2006-10-02,2554.75,2569.0,2569.0,20061100,20061200,20061200 +2006-10-03,2570.5,2561.5,2561.5,20061200,20070100,20070100 +2006-10-04,2478.5,2472.25,2472.25,20061200,20070100,20070100 +2006-10-05,2547.0,2538.0,2538.0,20061200,20070100,20070100 +2006-10-06,2596.0,2584.0,2584.0,20061200,20070100,20070100 +2006-10-09,2631.5,2616.5,2616.5,20061200,20070100,20070100 +2006-10-10,2595.0,2580.5,2580.5,20061200,20070100,20070100 +2006-10-11,2618.0,2603.0,2603.0,20061200,20070100,20070100 +2006-10-12,2602.5,2592.5,2592.5,20061200,20070100,20070100 +2006-10-13,2648.0,2633.0,2633.0,20061200,20070100,20070100 +2006-10-16,2698.0,2677.0,2677.0,20061200,20070100,20070100 +2006-10-17,2691.0,2674.0,2674.0,20061200,20070100,20070100 +2006-10-18,2733.0,2717.0,2717.0,20061200,20070100,20070100 +2006-10-19,2762.5,2744.0,2744.0,20061200,20070100,20070100 +2006-10-20,2744.0,2722.0,2722.0,20061200,20070100,20070100 +2006-10-23,2739.5,2717.0,2717.0,20061200,20070100,20070100 +2006-10-24,2732.0,2711.0,2711.0,20061200,20070100,20070100 +2006-10-25,2796.5,2772.0,2772.0,20061200,20070100,20070100 +2006-10-26,2801.0,2775.0,2775.0,20061200,20070100,20070100 +2006-10-27,2845.5,2818.0,2818.0,20061200,20070100,20070100 +2006-10-30,2845.0,2820.0,2820.0,20061200,20070100,20070100 +2006-10-31,2823.0,2800.0,2800.0,20061200,20070100,20070100 +2006-11-01,2744.0,2724.0,2724.0,20070100,20070200,20070200 +2006-11-02,2767.0,2748.0,2748.0,20070100,20070200,20070200 +2006-11-03,2797.0,2778.0,2778.0,20070100,20070200,20070200 +2006-11-06,2807.0,2790.0,2790.0,20070100,20070200,20070200 +2006-11-07,2799.0,2785.0,2785.0,20070100,20070200,20070200 +2006-11-08,2721.0,2711.0,2711.0,20070100,20070200,20070200 +2006-11-09,2839.0,2822.0,2822.0,20070100,20070200,20070200 +2006-11-10,2698.0,2690.0,2690.0,20070100,20070200,20070200 +2006-11-13,2717.0,2710.0,2710.0,20070100,20070200,20070200 +2006-11-14,2687.5,2682.5,2682.5,20070100,20070200,20070200 +2006-11-15,2700.0,2698.0,2698.0,20070100,20070200,20070200 +2006-11-16,2666.0,2668.5,2668.5,20070100,20070200,20070200 +2006-11-17,2623.5,2625.5,2625.5,20070100,20070200,20070200 +2006-11-20,2653.5,2655.0,2655.0,20070100,20070200,20070200 +2006-11-21,2676.25,2678.0,2678.0,20070100,20070200,20070200 +2006-11-22,2672.5,2675.5,2675.5,20070100,20070200,20070200 +2006-11-23,2688.0,2689.0,2689.0,20070100,20070200,20070200 +2006-11-24,2721.0,2720.0,2720.0,20070100,20070200,20070200 +2006-11-27,2700.5,2702.0,2702.0,20070100,20070200,20070200 +2006-11-28,2703.5,2706.0,2706.0,20070100,20070200,20070200 +2006-11-29,2697.0,2701.5,2701.5,20070100,20070200,20070200 +2006-11-30,2733.5,2739.0,2739.0,20070100,20070200,20070200 +2006-12-01,2823.5,2821.5,2821.5,20070100,20070200,20070200 +2006-12-04,2816.25,2810.25,2810.25,20070200,20070300,20070300 +2006-12-05,2845.0,2838.5,2838.5,20070200,20070300,20070300 +2006-12-06,2785.0,2779.0,2779.0,20070200,20070300,20070300 +2006-12-07,2825.0,2815.0,2815.0,20070200,20070300,20070300 +2006-12-08,2833.0,2822.0,2822.0,20070200,20070300,20070300 +2006-12-11,2809.5,2796.0,2796.0,20070200,20070300,20070300 +2006-12-12,2816.0,2803.0,2803.0,20070200,20070300,20070300 +2006-12-13,2812.0,2796.0,2796.0,20070200,20070300,20070300 +2006-12-14,2877.0,2861.0,2861.0,20070200,20070300,20070300 +2006-12-15,2816.0,2799.0,2799.0,20070200,20070300,20070300 +2006-12-18,2798.0,2787.0,2787.0,20070200,20070300,20070300 +2006-12-19,2817.0,2803.0,2803.0,20070200,20070300,20070300 +2006-12-20,2785.0,2772.0,2772.0,20070200,20070300,20070300 +2006-12-21,2781.0,2768.0,2768.0,20070200,20070300,20070300 +2006-12-22,2817.5,2800.5,2800.5,20070200,20070300,20070300 +2006-12-27,2845.5,2829.5,2829.5,20070200,20070300,20070300 +2006-12-28,2849.0,2835.0,2835.0,20070200,20070300,20070300 +2006-12-29,2821.0,2806.0,2806.0,20070200,20070300,20070300 +2007-01-02,2803.0,2791.0,2791.0,20070200,20070300,20070300 +2007-01-03,2747.0,2734.0,2734.0,20070300,20070400,20070400 +2007-01-04,2705.0,2695.0,2695.0,20070300,20070400,20070400 +2007-01-05,2614.0,2601.0,2601.0,20070300,20070400,20070400 +2007-01-08,2617.0,2604.0,2604.0,20070300,20070400,20070400 +2007-01-09,2661.5,2649.0,2649.0,20070300,20070400,20070400 +2007-01-10,2721.0,2701.0,2701.0,20070300,20070400,20070400 +2007-01-11,2747.0,2727.0,2727.0,20070300,20070400,20070400 +2007-01-12,2708.0,2690.0,2690.0,20070300,20070400,20070400 +2007-01-15,2700.0,2687.0,2687.0,20070300,20070400,20070400 +2007-01-16,2691.0,2678.0,2678.0,20070300,20070400,20070400 +2007-01-17,2688.0,2677.0,2677.0,20070300,20070400,20070400 +2007-01-18,2707.0,2695.0,2695.0,20070300,20070400,20070400 +2007-01-19,2734.5,2718.5,2718.5,20070300,20070400,20070400 +2007-01-22,2778.0,2760.0,2760.0,20070300,20070400,20070400 +2007-01-23,2842.0,2820.0,2820.0,20070300,20070400,20070400 +2007-01-24,2834.0,2811.0,2811.0,20070300,20070400,20070400 +2007-01-25,2822.0,2800.0,2800.0,20070300,20070400,20070400 +2007-01-26,2825.0,2803.5,2803.5,20070300,20070400,20070400 +2007-01-29,2735.0,2717.5,2717.5,20070300,20070400,20070400 +2007-01-30,2703.0,2689.0,2689.0,20070400,20070500,20070500 +2007-01-31,2737.0,2728.0,2728.0,20070400,20070500,20070500 +2007-02-01,2762.0,2751.0,2751.0,20070400,20070500,20070500 +2007-02-02,2731.0,2718.0,2718.0,20070400,20070500,20070500 +2007-02-05,2721.5,2711.5,2711.5,20070400,20070500,20070500 +2007-02-06,2714.0,2703.0,2703.0,20070400,20070500,20070500 +2007-02-07,2661.0,2654.0,2654.0,20070400,20070500,20070500 +2007-02-08,2698.5,2687.0,2687.0,20070400,20070500,20070500 +2007-02-09,2703.0,2698.0,2698.0,20070400,20070500,20070500 +2007-02-12,2713.0,2706.0,2706.0,20070400,20070500,20070500 +2007-02-13,2828.5,2818.5,2818.5,20070400,20070500,20070500 +2007-02-14,2836.5,2826.5,2826.5,20070400,20070500,20070500 +2007-02-15,2824.5,2814.5,2814.5,20070400,20070500,20070500 +2007-02-16,2801.0,2795.0,2795.0,20070400,20070500,20070500 +2007-02-19,2786.0,2781.0,2781.0,20070400,20070500,20070500 +2007-02-20,2745.0,2743.0,2743.0,20070400,20070500,20070500 +2007-02-21,2759.0,2759.0,2759.0,20070400,20070500,20070500 +2007-02-22,2798.0,2797.0,2797.0,20070400,20070500,20070500 +2007-02-23,2894.0,2890.0,2890.0,20070400,20070500,20070500 +2007-02-26,2907.0,2900.0,2900.0,20070400,20070500,20070500 +2007-02-27,2892.0,2886.0,2886.0,20070400,20070500,20070500 +2007-02-28,2822.0,2818.0,2818.0,20070400,20070500,20070500 +2007-03-01,2798.5,2798.0,2798.0,20070400,20070500,20070500 +2007-03-02,2750.0,2746.5,2746.5,20070500,20070600,20070600 +2007-03-05,2679.0,2677.0,2677.0,20070500,20070600,20070600 +2007-03-06,2693.0,2694.0,2694.0,20070500,20070600,20070600 +2007-03-07,2728.5,2730.5,2730.5,20070500,20070600,20070600 +2007-03-08,2744.0,2745.5,2745.5,20070500,20070600,20070600 +2007-03-09,2716.5,2718.5,2718.5,20070500,20070600,20070600 +2007-03-12,2772.5,2773.0,2773.0,20070500,20070600,20070600 +2007-03-13,2737.0,2737.0,2737.0,20070500,20070600,20070600 +2007-03-14,2718.0,2714.0,2714.0,20070500,20070600,20070600 +2007-03-15,2793.0,2788.0,2788.0,20070500,20070600,20070600 +2007-03-16,2819.5,2812.0,2812.0,20070500,20070600,20070600 +2007-03-19,2819.5,2811.5,2811.5,20070500,20070600,20070600 +2007-03-20,2800.0,2794.0,2794.0,20070500,20070600,20070600 +2007-03-21,2750.0,2750.0,2750.0,20070500,20070600,20070600 +2007-03-22,2783.0,2781.5,2781.5,20070500,20070600,20070600 +2007-03-23,2765.5,2765.5,2765.5,20070500,20070600,20070600 +2007-03-26,2723.0,2724.0,2724.0,20070500,20070600,20070600 +2007-03-27,2743.0,2746.0,2746.0,20070500,20070600,20070600 +2007-03-28,2738.0,2743.0,2743.0,20070500,20070600,20070600 +2007-03-29,2775.0,2780.0,2780.0,20070500,20070600,20070600 +2007-03-30,2789.0,2783.0,2783.0,20070500,20070600,20070600 +2007-04-02,2760.0,2752.0,2752.0,20070600,20070700,20070700 +2007-04-03,2854.0,2842.0,2842.0,20070600,20070700,20070700 +2007-04-04,2880.0,2869.0,2869.0,20070600,20070700,20070700 +2007-04-05,2846.0,2838.5,2838.5,20070600,20070700,20070700 +2007-04-10,2876.0,2875.0,2875.0,20070600,20070700,20070700 +2007-04-11,2871.5,2871.0,2871.0,20070600,20070700,20070700 +2007-04-12,2835.5,2834.5,2834.5,20070600,20070700,20070700 +2007-04-13,2812.5,2812.0,2812.0,20070600,20070700,20070700 +2007-04-16,2822.0,2822.0,2822.0,20070600,20070700,20070700 +2007-04-17,2893.5,2891.5,2891.5,20070600,20070700,20070700 +2007-04-18,2879.5,2878.0,2878.0,20070600,20070700,20070700 +2007-04-19,2843.0,2845.0,2845.0,20070600,20070700,20070700 +2007-04-20,2840.0,2842.0,2842.0,20070600,20070700,20070700 +2007-04-23,2866.0,2864.0,2864.0,20070600,20070700,20070700 +2007-04-24,2844.5,2841.5,2841.5,20070600,20070700,20070700 +2007-04-25,2824.5,2823.5,2823.5,20070600,20070700,20070700 +2007-04-26,2812.5,2811.5,2811.5,20070600,20070700,20070700 +2007-04-27,2857.0,2856.0,2856.0,20070600,20070700,20070700 +2007-04-30,2865.0,2863.0,2863.0,20070600,20070700,20070700 +2007-05-01,2849.0,2848.0,2848.0,20070600,20070700,20070700 +2007-05-02,2827.5,2827.0,2827.0,20070700,20070800,20070800 +2007-05-03,2848.5,2847.5,2847.5,20070700,20070800,20070800 +2007-05-04,2890.0,2890.0,2890.0,20070700,20070800,20070800 +2007-05-08,2894.5,2895.0,2895.0,20070700,20070800,20070800 +2007-05-09,2885.5,2886.0,2886.0,20070700,20070800,20070800 +2007-05-10,2836.0,2838.0,2838.0,20070700,20070800,20070800 +2007-05-11,2875.0,2875.0,2875.0,20070700,20070800,20070800 +2007-05-14,2826.0,2830.0,2830.0,20070700,20070800,20070800 +2007-05-15,2849.5,2854.0,2854.0,20070700,20070800,20070800 +2007-05-16,2843.0,2848.0,2848.0,20070700,20070800,20070800 +2007-05-17,2832.0,2836.0,2836.0,20070700,20070800,20070800 +2007-05-18,2849.25,2851.0,2851.0,20070700,20070800,20070800 +2007-05-21,2867.0,2869.5,2869.5,20070700,20070800,20070800 +2007-05-22,2852.5,2855.5,2855.5,20070700,20070800,20070800 +2007-05-23,2816.5,2821.0,2821.0,20070700,20070800,20070800 +2007-05-24,2747.0,2754.0,2754.0,20070700,20070800,20070800 +2007-05-25,2782.0,2790.0,2790.0,20070700,20070800,20070800 +2007-05-29,2760.0,2769.0,2769.0,20070700,20070800,20070800 +2007-05-30,2742.0,2753.0,2753.0,20070700,20070800,20070800 +2007-05-31,2775.5,2785.5,2785.5,20070700,20070800,20070800 +2007-06-01,2782.5,2790.5,2790.5,20070800,20070900,20070900 +2007-06-04,2819.5,2828.0,2828.0,20070800,20070900,20070900 +2007-06-05,2795.5,2805.5,2805.5,20070800,20070900,20070900 +2007-06-06,2735.0,2745.0,2745.0,20070800,20070900,20070900 +2007-06-07,2728.0,2738.0,2738.0,20070800,20070900,20070900 +2007-06-08,2678.0,2692.5,2692.5,20070800,20070900,20070900 +2007-06-11,2708.0,2727.0,2727.0,20070800,20070900,20070900 +2007-06-12,2683.5,2702.0,2702.0,20070800,20070900,20070900 +2007-06-13,2701.5,2720.0,2720.0,20070800,20070900,20070900 +2007-06-14,2713.5,2731.5,2731.5,20070800,20070900,20070900 +2007-06-15,2734.0,2751.0,2751.0,20070800,20070900,20070900 +2007-06-18,2687.75,2705.5,2705.5,20070800,20070900,20070900 +2007-06-19,2688.0,2706.0,2706.0,20070800,20070900,20070900 +2007-06-20,2713.5,2732.5,2732.5,20070800,20070900,20070900 +2007-06-21,2690.75,2709.25,2709.25,20070800,20070900,20070900 +2007-06-22,2677.75,2696.25,2696.25,20070800,20070900,20070900 +2007-06-25,2700.25,2718.75,2718.75,20070800,20070900,20070900 +2007-06-26,2677.5,2696.0,2696.0,20070800,20070900,20070900 +2007-06-27,2683.25,2701.5,2701.5,20070800,20070900,20070900 +2007-06-28,2719.0,2737.0,2737.0,20070800,20070900,20070900 +2007-06-29,2703.75,2722.0,2722.0,20070800,20070900,20070900 +2007-07-02,2737.0,2754.5,2754.5,20070800,20070900,20070900 +2007-07-03,2741.5,2752.5,2752.5,20070900,20071000,20071000 +2007-07-04,2780.0,2790.0,2790.0,20070900,20071000,20071000 +2007-07-05,2784.5,2794.5,2794.5,20070900,20071000,20071000 +2007-07-06,2807.75,2817.0,2817.0,20070900,20071000,20071000 +2007-07-09,2806.25,2816.5,2816.5,20070900,20071000,20071000 +2007-07-10,2802.0,2812.0,2812.0,20070900,20071000,20071000 +2007-07-11,2827.5,2837.5,2837.5,20070900,20071000,20071000 +2007-07-12,2791.0,2803.0,2803.0,20070900,20071000,20071000 +2007-07-13,2781.75,2795.0,2795.0,20070900,20071000,20071000 +2007-07-16,2780.0,2793.5,2793.5,20070900,20071000,20071000 +2007-07-17,2784.25,2798.0,2798.0,20070900,20071000,20071000 +2007-07-18,2770.25,2785.75,2785.75,20070900,20071000,20071000 +2007-07-19,2815.75,2831.25,2831.25,20070900,20071000,20071000 +2007-07-20,2839.75,2855.25,2855.25,20070900,20071000,20071000 +2007-07-23,2805.0,2822.0,2822.0,20070900,20071000,20071000 +2007-07-24,2804.5,2821.5,2821.5,20070900,20071000,20071000 +2007-07-25,2747.5,2765.0,2765.0,20070900,20071000,20071000 +2007-07-26,2713.0,2730.5,2730.5,20070900,20071000,20071000 +2007-07-27,2731.75,2749.5,2749.5,20070900,20071000,20071000 +2007-07-30,2733.0,2751.0,2751.0,20070900,20071000,20071000 +2007-07-31,2725.0,2743.5,2743.5,20070900,20071000,20071000 +2007-08-01,2711.75,2730.5,2730.5,20070900,20071000,20071000 +2007-08-02,2710.5,2731.0,2731.0,20071000,20071100,20071100 +2007-08-03,2633.5,2654.5,2654.5,20071000,20071100,20071100 +2007-08-06,2639.25,2660.0,2660.0,20071000,20071100,20071100 +2007-08-07,2652.0,2673.5,2673.5,20071000,20071100,20071100 +2007-08-08,2633.5,2656.5,2656.5,20071000,20071100,20071100 +2007-08-09,2586.5,2610.25,2610.25,20071000,20071100,20071100 +2007-08-10,2574.5,2598.0,2598.0,20071000,20071100,20071100 +2007-08-13,2574.0,2598.5,2598.5,20071000,20071100,20071100 +2007-08-14,2532.5,2556.0,2556.0,20071000,20071100,20071100 +2007-08-15,2523.5,2546.25,2546.25,20071000,20071100,20071100 +2007-08-16,2448.5,2473.0,2473.0,20071000,20071100,20071100 +2007-08-17,2474.5,2498.0,2498.0,20071000,20071100,20071100 +2007-08-20,2453.75,2477.5,2477.5,20071000,20071100,20071100 +2007-08-21,2453.25,2477.0,2477.0,20071000,20071100,20071100 +2007-08-22,2490.5,2514.0,2514.0,20071000,20071100,20071100 +2007-08-23,2507.5,2531.0,2531.0,20071000,20071100,20071100 +2007-08-24,2544.25,2567.25,2567.25,20071000,20071100,20071100 +2007-08-28,2499.5,2522.5,2522.5,20071000,20071100,20071100 +2007-08-29,2501.0,2524.0,2524.0,20071000,20071100,20071100 +2007-08-30,2503.0,2525.5,2525.5,20071000,20071100,20071100 +2007-08-31,2516.75,2539.25,2539.25,20071000,20071100,20071100 +2007-09-03,2471.25,2487.0,2487.0,20071100,20071200,20071200 +2007-09-04,2443.25,2459.5,2459.5,20071100,20071200,20071200 +2007-09-05,2436.75,2453.0,2453.0,20071100,20071200,20071200 +2007-09-06,2462.0,2476.0,2476.0,20071100,20071200,20071200 +2007-09-07,2438.0,2452.5,2452.5,20071100,20071200,20071200 +2007-09-10,2413.5,2428.0,2428.0,20071100,20071200,20071200 +2007-09-11,2447.0,2461.5,2461.5,20071100,20071200,20071200 +2007-09-12,2427.5,2443.0,2443.0,20071100,20071200,20071200 +2007-09-13,2466.5,2483.0,2483.0,20071100,20071200,20071200 +2007-09-14,2416.0,2433.0,2433.0,20071100,20071200,20071200 +2007-09-17,2378.5,2396.0,2396.0,20071100,20071200,20071200 +2007-09-18,2390.25,2407.5,2407.5,20071100,20071200,20071200 +2007-09-19,2467.5,2484.0,2484.0,20071100,20071200,20071200 +2007-09-20,2424.0,2441.5,2441.5,20071100,20071200,20071200 +2007-09-21,2389.25,2406.0,2406.0,20071100,20071200,20071200 +2007-09-24,2387.5,2404.5,2404.5,20071100,20071200,20071200 +2007-09-25,2435.25,2451.5,2451.5,20071100,20071200,20071200 +2007-09-26,2448.0,2464.0,2464.0,20071100,20071200,20071200 +2007-09-27,2477.5,2493.75,2493.75,20071100,20071200,20071200 +2007-09-28,2497.5,2514.75,2514.75,20071100,20071200,20071200 +2007-10-01,2501.0,2518.25,2518.25,20071100,20071200,20071200 +2007-10-02,2478.25,2495.75,2495.75,20071200,20080100,20080100 +2007-10-03,2473.0,2490.5,2490.5,20071200,20080100,20080100 +2007-10-04,2413.25,2430.75,2430.75,20071200,20080100,20080100 +2007-10-05,2420.5,2437.5,2437.5,20071200,20080100,20080100 +2007-10-08,2375.0,2392.0,2392.0,20071200,20080100,20080100 +2007-10-09,2411.0,2428.0,2428.0,20071200,20080100,20080100 +2007-10-10,2453.0,2470.0,2470.0,20071200,20080100,20080100 +2007-10-11,2456.75,2473.5,2473.5,20071200,20080100,20080100 +2007-10-12,2491.75,2508.5,2508.5,20071200,20080100,20080100 +2007-10-15,2477.0,2493.5,2493.5,20071200,20080100,20080100 +2007-10-16,2484.0,2500.0,2500.0,20071200,20080100,20080100 +2007-10-17,2493.75,2509.5,2509.5,20071200,20080100,20080100 +2007-10-18,2536.0,2551.0,2551.0,20071200,20080100,20080100 +2007-10-19,2542.0,2557.0,2557.0,20071200,20080100,20080100 +2007-10-22,2510.5,2525.5,2525.5,20071200,20080100,20080100 +2007-10-23,2507.0,2521.0,2521.0,20071200,20080100,20080100 +2007-10-24,2478.75,2493.0,2493.0,20071200,20080100,20080100 +2007-10-25,2495.5,2510.5,2510.5,20071200,20080100,20080100 +2007-10-26,2519.5,2535.0,2535.0,20071200,20080100,20080100 +2007-10-29,2504.5,2520.25,2520.25,20071200,20080100,20080100 +2007-10-30,2499.75,2516.0,2516.0,20071200,20080100,20080100 +2007-10-31,2522.5,2538.5,2538.5,20071200,20080100,20080100 +2007-11-01,2534.5,2550.5,2550.5,20080100,20080200,20080200 +2007-11-02,2616.0,2631.5,2631.5,20080100,20080200,20080200 +2007-11-05,2602.75,2617.5,2617.5,20080100,20080200,20080200 +2007-11-06,2635.25,2649.5,2649.5,20080100,20080200,20080200 +2007-11-07,2614.5,2629.0,2629.0,20080100,20080200,20080200 +2007-11-08,2621.5,2635.5,2635.5,20080100,20080200,20080200 +2007-11-09,2601.25,2616.25,2616.25,20080100,20080200,20080200 +2007-11-12,2559.0,2574.5,2574.5,20080100,20080200,20080200 +2007-11-13,2565.5,2581.0,2581.0,20080100,20080200,20080200 +2007-11-14,2597.0,2612.5,2612.5,20080100,20080200,20080200 +2007-11-15,2556.5,2572.25,2572.25,20080100,20080200,20080200 +2007-11-16,2537.0,2552.5,2552.5,20080100,20080200,20080200 +2007-11-19,2492.5,2509.5,2509.5,20080100,20080200,20080200 +2007-11-20,2527.0,2544.0,2544.0,20080100,20080200,20080200 +2007-11-21,2503.5,2520.5,2520.5,20080100,20080200,20080200 +2007-11-22,2482.0,2499.0,2499.0,20080100,20080200,20080200 +2007-11-23,2477.0,2494.0,2494.0,20080100,20080200,20080200 +2007-11-26,2488.75,2506.75,2506.75,20080100,20080200,20080200 +2007-11-27,2486.0,2504.25,2504.25,20080100,20080200,20080200 +2007-11-28,2486.75,2505.75,2505.75,20080100,20080200,20080200 +2007-11-29,2480.0,2499.0,2499.0,20080100,20080200,20080200 +2007-11-30,2477.0,2495.5,2495.5,20080100,20080200,20080200 +2007-12-03,2452.25,2468.25,2468.25,20080200,20080300,20080300 +2007-12-04,2459.25,2475.75,2475.75,20080200,20080300,20080300 +2007-12-05,2457.0,2473.25,2473.25,20080200,20080300,20080300 +2007-12-06,2439.5,2455.25,2455.25,20080200,20080300,20080300 +2007-12-07,2471.0,2488.5,2488.5,20080200,20080300,20080300 +2007-12-10,2449.0,2466.5,2466.5,20080200,20080300,20080300 +2007-12-11,2452.5,2469.5,2469.5,20080200,20080300,20080300 +2007-12-12,2444.0,2461.0,2461.0,20080200,20080300,20080300 +2007-12-13,2402.0,2419.0,2419.0,20080200,20080300,20080300 +2007-12-14,2400.75,2417.5,2417.5,20080200,20080300,20080300 +2007-12-17,2394.25,2411.0,2411.0,20080200,20080300,20080300 +2007-12-18,2395.0,2411.0,2411.0,20080200,20080300,20080300 +2007-12-19,2414.75,2430.0,2430.0,20080200,20080300,20080300 +2007-12-20,2390.0,2405.5,2405.5,20080200,20080300,20080300 +2007-12-21,2394.0,2409.5,2409.5,20080200,20080300,20080300 +2007-12-27,2395.25,2411.75,2411.75,20080200,20080300,20080300 +2007-12-28,2397.5,2414.0,2414.0,20080200,20080300,20080300 +2007-12-31,2387.0,2403.0,2403.0,20080200,20080300,20080300 +2008-01-02,2430.5,2446.0,2446.0,20080300,20080400,20080400 +2008-01-03,2499.25,2512.0,2512.0,20080300,20080400,20080400 +2008-01-04,2458.75,2473.0,2473.0,20080300,20080400,20080400 +2008-01-07,2458.75,2473.5,2473.5,20080300,20080400,20080400 +2008-01-08,2496.75,2509.25,2509.25,20080300,20080400,20080400 +2008-01-09,2483.25,2496.0,2496.0,20080300,20080400,20080400 +2008-01-10,2480.0,2493.25,2493.25,20080300,20080400,20080400 +2008-01-11,2504.5,2517.0,2517.0,20080300,20080400,20080400 +2008-01-14,2536.5,2549.0,2549.0,20080300,20080400,20080400 +2008-01-15,2472.0,2485.5,2485.5,20080300,20080400,20080400 +2008-01-16,2456.0,2469.0,2469.0,20080300,20080400,20080400 +2008-01-17,2425.5,2438.5,2438.5,20080300,20080400,20080400 +2008-01-18,2437.25,2449.0,2449.0,20080300,20080400,20080400 +2008-01-21,2395.5,2407.5,2407.5,20080300,20080400,20080400 +2008-01-22,2419.0,2431.0,2431.0,20080300,20080400,20080400 +2008-01-23,2402.0,2413.0,2413.0,20080300,20080400,20080400 +2008-01-24,2449.0,2460.5,2460.5,20080300,20080400,20080400 +2008-01-25,2504.5,2517.0,2517.0,20080300,20080400,20080400 +2008-01-28,2494.25,2507.75,2507.75,20080300,20080400,20080400 +2008-01-29,2628.25,2641.25,2641.25,20080300,20080400,20080400 +2008-01-30,2624.5,2637.0,2637.0,20080300,20080400,20080400 +2008-01-31,2707.5,2718.5,2718.5,20080400,20080500,20080500 +2008-02-01,2649.0,2665.0,2665.0,20080400,20080500,20080500 +2008-02-04,2655.5,2672.5,2672.5,20080400,20080500,20080500 +2008-02-05,2613.5,2630.0,2630.0,20080400,20080500,20080500 +2008-02-06,2634.0,2649.75,2649.75,20080400,20080500,20080500 +2008-02-07,2674.5,2690.0,2690.0,20080400,20080500,20080500 +2008-02-08,2685.5,2701.5,2701.5,20080400,20080500,20080500 +2008-02-11,2677.5,2694.75,2694.75,20080400,20080500,20080500 +2008-02-12,2641.25,2658.5,2658.5,20080400,20080500,20080500 +2008-02-13,2678.25,2695.0,2695.0,20080400,20080500,20080500 +2008-02-14,2794.0,2808.5,2808.5,20080400,20080500,20080500 +2008-02-15,2807.0,2822.0,2822.0,20080400,20080500,20080500 +2008-02-18,2810.5,2825.75,2825.75,20080400,20080500,20080500 +2008-02-19,2857.75,2872.5,2872.5,20080400,20080500,20080500 +2008-02-20,2867.75,2882.25,2882.25,20080400,20080500,20080500 +2008-02-21,2930.75,2945.0,2945.0,20080400,20080500,20080500 +2008-02-22,2905.25,2919.75,2919.75,20080400,20080500,20080500 +2008-02-25,2885.5,2900.0,2900.0,20080400,20080500,20080500 +2008-02-26,2961.0,2974.5,2974.5,20080400,20080500,20080500 +2008-02-27,3076.0,3089.5,3089.5,20080400,20080500,20080500 +2008-02-28,3128.0,3142.0,3142.0,20080400,20080500,20080500 +2008-02-29,3089.0,3103.75,3103.75,20080400,20080500,20080500 +2008-03-03,3132.0,3142.0,3142.0,20080500,20080600,20080600 +2008-03-04,3115.75,3125.75,3125.75,20080500,20080600,20080600 +2008-03-05,3200.75,3210.25,3210.25,20080500,20080600,20080600 +2008-03-06,3203.75,3213.0,3213.0,20080500,20080600,20080600 +2008-03-07,3223.5,3229.0,3229.0,20080500,20080600,20080600 +2008-03-10,3132.25,3140.0,3140.0,20080500,20080600,20080600 +2008-03-11,3054.0,3062.0,3062.0,20080500,20080600,20080600 +2008-03-12,3118.25,3125.75,3125.75,20080500,20080600,20080600 +2008-03-13,3109.0,3116.5,3116.5,20080500,20080600,20080600 +2008-03-14,3081.5,3090.0,3090.0,20080500,20080600,20080600 +2008-03-17,2939.0,2948.25,2948.25,20080500,20080600,20080600 +2008-03-18,2985.5,2995.0,2995.0,20080500,20080600,20080600 +2008-03-19,2909.75,2919.75,2919.75,20080500,20080600,20080600 +2008-03-20,2831.75,2842.25,2842.25,20080500,20080600,20080600 +2008-03-25,2890.0,2902.25,2902.25,20080500,20080600,20080600 +2008-03-26,2927.0,2940.25,2940.25,20080500,20080600,20080600 +2008-03-27,3012.75,3026.0,3026.0,20080500,20080600,20080600 +2008-03-28,2995.5,3010.0,3010.0,20080500,20080600,20080600 +2008-03-31,2969.75,2984.5,2984.5,20080500,20080600,20080600 +2008-04-01,2953.25,2968.0,2968.0,20080600,20080700,20080700 +2008-04-02,2927.75,2942.75,2942.75,20080600,20080700,20080700 +2008-04-03,2902.25,2917.0,2917.0,20080600,20080700,20080700 +2008-04-04,2943.25,2958.0,2958.0,20080600,20080700,20080700 +2008-04-07,2987.75,3003.0,3003.0,20080600,20080700,20080700 +2008-04-08,2975.0,2990.5,2990.5,20080600,20080700,20080700 +2008-04-09,3089.0,3104.0,3104.0,20080600,20080700,20080700 +2008-04-10,3070.25,3085.5,3085.5,20080600,20080700,20080700 +2008-04-11,3077.25,3093.0,3093.0,20080600,20080700,20080700 +2008-04-14,3030.5,3046.0,3046.0,20080600,20080700,20080700 +2008-04-15,2984.0,2999.75,2999.75,20080600,20080700,20080700 +2008-04-16,3053.75,3069.0,3069.0,20080600,20080700,20080700 +2008-04-17,3044.25,3059.75,3059.75,20080600,20080700,20080700 +2008-04-18,3059.5,3074.5,3074.5,20080600,20080700,20080700 +2008-04-21,3022.75,3038.0,3038.0,20080600,20080700,20080700 +2008-04-22,3067.75,3082.75,3082.75,20080600,20080700,20080700 +2008-04-23,3078.5,3093.5,3093.5,20080600,20080700,20080700 +2008-04-24,2984.5,2999.5,2999.5,20080600,20080700,20080700 +2008-04-25,2976.75,2991.0,2991.0,20080600,20080700,20080700 +2008-04-28,2991.25,3005.75,3005.75,20080600,20080700,20080700 +2008-04-29,2943.5,2958.25,2958.25,20080600,20080700,20080700 +2008-04-30,2886.0,2900.75,2900.75,20080600,20080700,20080700 +2008-05-01,2818.25,2832.75,2832.75,20080600,20080700,20080700 +2008-05-02,2913.0,2928.0,2928.0,20080700,20080800,20080800 +2008-05-06,2963.75,2979.0,2979.0,20080700,20080800,20080800 +2008-05-07,2910.0,2926.0,2926.0,20080700,20080800,20080800 +2008-05-08,2864.25,2881.5,2881.5,20080700,20080800,20080800 +2008-05-09,2874.25,2890.5,2890.5,20080700,20080800,20080800 +2008-05-12,2915.5,2931.5,2931.5,20080700,20080800,20080800 +2008-05-13,2932.0,2948.0,2948.0,20080700,20080800,20080800 +2008-05-14,2926.75,2942.75,2942.75,20080700,20080800,20080800 +2008-05-15,2996.25,3012.0,3012.0,20080700,20080800,20080800 +2008-05-16,3026.5,3041.5,3041.5,20080700,20080800,20080800 +2008-05-19,2979.75,2995.5,2995.5,20080700,20080800,20080800 +2008-05-20,2981.25,2997.0,2997.0,20080700,20080800,20080800 +2008-05-21,3003.8,3019.55,3019.55,20080700,20080800,20080800 +2008-05-22,2978.5,2994.25,2994.25,20080700,20080800,20080800 +2008-05-23,2984.5,3000.25,3000.25,20080700,20080800,20080800 +2008-05-27,2978.25,2994.0,2994.0,20080700,20080800,20080800 +2008-05-28,2941.0,2956.5,2956.5,20080700,20080800,20080800 +2008-05-29,2860.0,2875.5,2875.5,20080700,20080800,20080800 +2008-05-30,2910.0,2926.25,2926.25,20080700,20080800,20080800 +2008-06-02,2922.75,2936.75,2936.75,20080800,20080900,20080900 +2008-06-03,2918.0,2932.0,2932.0,20080800,20080900,20080900 +2008-06-04,2867.5,2881.5,2881.5,20080800,20080900,20080900 +2008-06-05,2891.25,2905.0,2905.0,20080800,20080900,20080900 +2008-06-06,2949.25,2963.0,2963.0,20080800,20080900,20080900 +2008-06-09,2942.0,2956.0,2956.0,20080800,20080900,20080900 +2008-06-10,2944.5,2958.5,2958.5,20080800,20080900,20080900 +2008-06-11,2948.75,2963.0,2963.0,20080800,20080900,20080900 +2008-06-12,2938.25,2952.5,2952.5,20080800,20080900,20080900 +2008-06-13,2933.25,2947.5,2947.5,20080800,20080900,20080900 +2008-06-16,2961.5,2975.5,2975.5,20080800,20080900,20080900 +2008-06-17,3022.5,3036.5,3036.5,20080800,20080900,20080900 +2008-06-18,3077.0,3091.5,3091.5,20080800,20080900,20080900 +2008-06-19,3057.25,3072.0,3072.0,20080800,20080900,20080900 +2008-06-20,3124.25,3139.25,3139.25,20080800,20080900,20080900 +2008-06-23,3123.5,3138.75,3138.75,20080800,20080900,20080900 +2008-06-24,3082.0,3097.25,3097.25,20080800,20080900,20080900 +2008-06-25,3039.25,3054.75,3054.75,20080800,20080900,20080900 +2008-06-26,3080.75,3096.25,3096.25,20080800,20080900,20080900 +2008-06-27,3103.75,3119.25,3119.25,20080800,20080900,20080900 +2008-06-30,3092.75,3108.25,3108.25,20080800,20080900,20080900 +2008-07-01,3133.25,3149.0,3149.0,20080800,20080900,20080900 +2008-07-02,3193.5,3206.75,3206.75,20080900,20081000,20081000 +2008-07-03,3176.5,3190.5,3190.5,20080900,20081000,20081000 +2008-07-04,3152.5,3166.5,3166.5,20080900,20081000,20081000 +2008-07-07,3298.25,3312.25,3312.25,20080900,20081000,20081000 +2008-07-08,3134.25,3148.5,3148.5,20080900,20081000,20081000 +2008-07-09,3178.5,3193.0,3193.0,20080900,20081000,20081000 +2008-07-10,3278.25,3292.0,3292.0,20080900,20081000,20081000 +2008-07-11,3306.5,3318.0,3318.0,20080900,20081000,20081000 +2008-07-14,3294.5,3306.5,3306.5,20080900,20081000,20081000 +2008-07-15,3202.0,3215.0,3215.0,20080900,20081000,20081000 +2008-07-16,3107.75,3122.5,3122.5,20080900,20081000,20081000 +2008-07-17,3111.25,3126.25,3126.25,20080900,20081000,20081000 +2008-07-18,3017.0,3032.25,3032.25,20080900,20081000,20081000 +2008-07-21,3027.0,3042.25,3042.25,20080900,20081000,20081000 +2008-07-22,3016.75,3031.75,3031.75,20080900,20081000,20081000 +2008-07-23,2987.25,3002.25,3002.25,20080900,20081000,20081000 +2008-07-24,2930.75,2945.5,2945.5,20080900,20081000,20081000 +2008-07-25,2949.75,2964.75,2964.75,20080900,20081000,20081000 +2008-07-28,2994.5,3009.0,3009.0,20080900,20081000,20081000 +2008-07-29,2937.25,2952.0,2952.0,20080900,20081000,20081000 +2008-07-30,2936.5,2951.5,2951.5,20080900,20081000,20081000 +2008-07-31,2955.0,2970.0,2970.0,20080900,20081000,20081000 +2008-08-01,2909.7,2925.0,2925.0,20080900,20081000,20081000 +2008-08-04,2871.0,2890.0,2890.0,20081000,20081100,20081100 +2008-08-05,2889.0,2908.0,2908.0,20081000,20081100,20081100 +2008-08-06,2894.25,2913.5,2913.5,20081000,20081100,20081100 +2008-08-07,2905.75,2925.25,2925.25,20081000,20081100,20081100 +2008-08-08,2837.0,2857.5,2857.5,20081000,20081100,20081100 +2008-08-11,2816.25,2836.75,2836.75,20081000,20081100,20081100 +2008-08-12,2755.25,2775.5,2775.5,20081000,20081100,20081100 +2008-08-13,2792.75,2813.0,2813.0,20081000,20081100,20081100 +2008-08-14,2758.75,2779.0,2779.0,20081000,20081100,20081100 +2008-08-15,2763.0,2783.0,2783.0,20081000,20081100,20081100 +2008-08-18,2735.5,2755.5,2755.5,20081000,20081100,20081100 +2008-08-19,2759.75,2780.0,2780.0,20081000,20081100,20081100 +2008-08-20,2742.75,2762.5,2762.5,20081000,20081100,20081100 +2008-08-21,2829.25,2849.0,2849.0,20081000,20081100,20081100 +2008-08-22,2768.75,2789.0,2789.0,20081000,20081100,20081100 +2008-08-26,2744.25,2764.5,2764.5,20081000,20081100,20081100 +2008-08-27,2739.75,2760.0,2760.0,20081000,20081100,20081100 +2008-08-28,2705.0,2725.0,2725.0,20081000,20081100,20081100 +2008-08-29,2689.0,2709.0,2709.0,20081000,20081100,20081100 +2008-09-01,2678.5,2698.5,2698.5,20081000,20081100,20081100 +2008-09-02,2687.75,2702.75,2702.75,20081100,20081200,20081200 +2008-09-03,2667.25,2682.0,2682.0,20081100,20081200,20081200 +2008-09-04,2669.0,2683.5,2683.5,20081100,20081200,20081200 +2008-09-05,2638.5,2653.0,2653.0,20081100,20081200,20081200 +2008-09-08,2639.5,2654.5,2654.5,20081100,20081200,20081200 +2008-09-09,2592.0,2607.0,2607.0,20081100,20081200,20081200 +2008-09-10,2615.0,2629.0,2629.0,20081100,20081200,20081200 +2008-09-11,2608.75,2622.5,2622.5,20081100,20081200,20081200 +2008-09-12,2653.5,2667.0,2667.0,20081100,20081200,20081200 +2008-09-15,2554.25,2568.0,2568.0,20081100,20081200,20081200 +2008-09-16,2517.25,2531.5,2531.5,20081100,20081200,20081200 +2008-09-17,2485.0,2500.0,2500.0,20081100,20081200,20081200 +2008-09-18,2478.5,2494.5,2494.5,20081100,20081200,20081200 +2008-09-19,2518.0,2534.0,2534.0,20081100,20081200,20081200 +2008-09-22,2529.5,2545.5,2545.5,20081100,20081200,20081200 +2008-09-23,2491.0,2507.0,2507.0,20081100,20081200,20081200 +2008-09-24,2483.5,2499.5,2499.5,20081100,20081200,20081200 +2008-09-25,2490.5,2505.75,2505.75,20081100,20081200,20081200 +2008-09-26,2469.0,2484.0,2484.0,20081100,20081200,20081200 +2008-09-29,2419.5,2435.0,2435.0,20081100,20081200,20081200 +2008-09-30,2404.25,2419.0,2419.0,20081100,20081200,20081200 +2008-10-01,2390.75,2405.0,2405.0,20081100,20081200,20081200 +2008-10-02,2293.25,2311.5,2311.5,20081200,20090100,20090100 +2008-10-03,2331.5,2349.25,2349.25,20081200,20090100,20090100 +2008-10-06,2240.0,2258.0,2258.0,20081200,20090100,20090100 +2008-10-07,2281.75,2301.0,2301.0,20081200,20090100,20090100 +2008-10-08,2242.5,2262.5,2262.5,20081200,20090100,20090100 +2008-10-09,2291.0,2312.5,2312.5,20081200,20090100,20090100 +2008-10-10,2198.5,2222.5,2222.5,20081200,20090100,20090100 +2008-10-13,2230.5,2255.5,2255.5,20081200,20090100,20090100 +2008-10-14,2262.0,2286.5,2286.5,20081200,20090100,20090100 +2008-10-15,2150.0,2174.0,2174.0,20081200,20090100,20090100 +2008-10-16,2164.0,2188.5,2188.5,20081200,20090100,20090100 +2008-10-17,2182.5,2208.5,2208.5,20081200,20090100,20090100 +2008-10-20,2107.5,2131.5,2131.5,20081200,20090100,20090100 +2008-10-21,2053.5,2076.0,2076.0,20081200,20090100,20090100 +2008-10-22,1983.0,2004.5,2004.5,20081200,20090100,20090100 +2008-10-23,1985.0,2006.0,2006.0,20081200,20090100,20090100 +2008-10-24,1948.5,1970.0,1970.0,20081200,20090100,20090100 +2008-10-27,2013.25,2035.0,2035.0,20081200,20090100,20090100 +2008-10-28,2084.75,2106.25,2106.25,20081200,20090100,20090100 +2008-10-29,2127.0,2148.0,2148.0,20081200,20090100,20090100 +2008-10-30,2034.5,2055.5,2055.5,20081200,20090100,20090100 +2008-10-31,2014.75,2035.5,2035.5,20081200,20090100,20090100 +2008-11-03,2041.25,2057.0,2057.0,20090100,20090200,20090200 +2008-11-04,2101.5,2117.25,2117.25,20090100,20090200,20090200 +2008-11-05,2082.75,2099.0,2099.0,20090100,20090200,20090200 +2008-11-06,2030.25,2046.5,2046.5,20090100,20090200,20090200 +2008-11-07,1951.25,1967.5,1967.5,20090100,20090200,20090200 +2008-11-10,1974.0,1990.0,1990.0,20090100,20090200,20090200 +2008-11-11,1936.5,1952.5,1952.5,20090100,20090200,20090200 +2008-11-12,1913.0,1928.75,1928.75,20090100,20090200,20090200 +2008-11-13,1925.5,1940.0,1940.0,20090100,20090200,20090200 +2008-11-14,1916.5,1930.5,1930.5,20090100,20090200,20090200 +2008-11-17,1876.5,1890.5,1890.5,20090100,20090200,20090200 +2008-11-18,1903.0,1917.0,1917.0,20090100,20090200,20090200 +2008-11-19,1862.5,1876.5,1876.5,20090100,20090200,20090200 +2008-11-20,1770.25,1784.25,1784.25,20090100,20090200,20090200 +2008-11-21,1735.5,1749.5,1749.5,20090100,20090200,20090200 +2008-11-24,1784.0,1797.5,1797.5,20090100,20090200,20090200 +2008-11-25,1793.0,1807.0,1807.0,20090100,20090200,20090200 +2008-11-26,1783.0,1796.75,1796.75,20090100,20090200,20090200 +2008-11-27,1773.5,1787.25,1787.25,20090100,20090200,20090200 +2008-11-28,1753.75,1767.75,1767.75,20090100,20090200,20090200 +2008-12-01,1715.25,1729.25,1729.25,20090100,20090200,20090200 +2008-12-02,1694.5,1708.5,1708.5,20090200,20090300,20090300 +2008-12-03,1609.75,1624.0,1624.0,20090200,20090300,20090300 +2008-12-04,1579.75,1593.5,1593.5,20090200,20090300,20090300 +2008-12-05,1483.5,1497.75,1497.75,20090200,20090300,20090300 +2008-12-08,1510.0,1524.5,1524.5,20090200,20090300,20090300 +2008-12-09,1502.0,1515.75,1515.75,20090200,20090300,20090300 +2008-12-10,1516.0,1529.5,1529.5,20090200,20090300,20090300 +2008-12-11,1552.75,1566.0,1566.0,20090200,20090300,20090300 +2008-12-12,1489.75,1502.5,1502.5,20090200,20090300,20090300 +2008-12-15,1483.0,1496.0,1496.0,20090200,20090300,20090300 +2008-12-16,1459.0,1471.5,1471.5,20090200,20090300,20090300 +2008-12-17,1499.0,1510.0,1510.0,20090200,20090300,20090300 +2008-12-18,1482.0,1494.0,1494.0,20090200,20090300,20090300 +2008-12-19,1504.0,1516.0,1516.0,20090200,20090300,20090300 +2008-12-22,1544.5,1556.5,1556.5,20090200,20090300,20090300 +2008-12-23,1547.0,1558.5,1558.5,20090200,20090300,20090300 +2008-12-24,1523.5,1535.0,1535.0,20090200,20090300,20090300 +2008-12-29,1494.5,1506.0,1506.0,20090200,20090300,20090300 +2008-12-30,1479.0,1490.25,1490.25,20090200,20090300,20090300 +2008-12-31,1524.75,1535.75,1535.75,20090200,20090300,20090300 +2009-01-02,1565.25,1575.25,1575.25,20090300,20090400,20090400 +2009-01-05,1543.5,1554.0,1554.0,20090300,20090400,20090400 +2009-01-06,1598.5,1609.0,1609.0,20090300,20090400,20090400 +2009-01-07,1586.5,1597.5,1597.5,20090300,20090400,20090400 +2009-01-08,1547.0,1558.5,1558.5,20090300,20090400,20090400 +2009-01-09,1561.5,1573.0,1573.0,20090300,20090400,20090400 +2009-01-12,1504.75,1516.25,1516.25,20090300,20090400,20090400 +2009-01-13,1503.75,1515.5,1515.5,20090300,20090400,20090400 +2009-01-14,1483.75,1495.0,1495.0,20090300,20090400,20090400 +2009-01-15,1468.75,1480.0,1480.0,20090300,20090400,20090400 +2009-01-16,1453.75,1465.0,1465.0,20090300,20090400,20090400 +2009-01-19,1410.0,1421.25,1421.25,20090300,20090400,20090400 +2009-01-20,1387.0,1398.25,1398.25,20090300,20090400,20090400 +2009-01-21,1322.0,1333.0,1333.0,20090300,20090400,20090400 +2009-01-22,1316.25,1327.25,1327.25,20090300,20090400,20090400 +2009-01-23,1328.25,1339.0,1339.0,20090300,20090400,20090400 +2009-01-26,1367.5,1378.25,1378.25,20090300,20090400,20090400 +2009-01-27,1324.25,1335.25,1335.25,20090300,20090400,20090400 +2009-01-28,1350.25,1361.0,1361.0,20090300,20090400,20090400 +2009-01-29,1349.75,1360.5,1360.5,20090300,20090400,20090400 +2009-01-30,1343.25,1357.0,1357.0,20090400,20090500,20090500 +2009-02-02,1383.5,1398.0,1398.0,20090400,20090500,20090500 +2009-02-03,1397.0,1411.0,1411.0,20090400,20090500,20090500 +2009-02-04,1430.5,1445.0,1445.0,20090400,20090500,20090500 +2009-02-05,1424.75,1439.0,1439.0,20090400,20090500,20090500 +2009-02-06,1459.5,1474.25,1474.25,20090400,20090500,20090500 +2009-02-09,1435.5,1450.25,1450.25,20090400,20090500,20090500 +2009-02-10,1388.25,1403.0,1403.0,20090400,20090500,20090500 +2009-02-11,1390.25,1405.0,1405.0,20090400,20090500,20090500 +2009-02-12,1364.5,1379.25,1379.25,20090400,20090500,20090500 +2009-02-13,1365.0,1379.75,1379.75,20090400,20090500,20090500 +2009-02-16,1335.25,1350.0,1350.0,20090400,20090500,20090500 +2009-02-17,1316.0,1330.75,1330.75,20090400,20090500,20090500 +2009-02-18,1322.0,1336.75,1336.75,20090400,20090500,20090500 +2009-02-19,1335.5,1350.25,1350.25,20090400,20090500,20090500 +2009-02-20,1290.25,1305.0,1305.0,20090400,20090500,20090500 +2009-02-23,1272.5,1287.25,1287.25,20090400,20090500,20090500 +2009-02-24,1312.0,1326.75,1326.75,20090400,20090500,20090500 +2009-02-25,1326.5,1340.75,1340.75,20090400,20090500,20090500 +2009-02-26,1347.5,1361.75,1361.75,20090400,20090500,20090500 +2009-02-27,1325.75,1339.75,1339.75,20090400,20090500,20090500 +2009-03-02,1298.75,1313.0,1313.0,20090400,20090500,20090500 +2009-03-03,1310.0,1321.25,1321.25,20090500,20090600,20090600 +2009-03-04,1354.25,1365.25,1365.25,20090500,20090600,20090600 +2009-03-05,1315.0,1325.75,1325.75,20090500,20090600,20090600 +2009-03-06,1304.0,1315.0,1315.0,20090500,20090600,20090600 +2009-03-09,1291.5,1302.5,1302.5,20090500,20090600,20090600 +2009-03-10,1314.0,1325.0,1325.0,20090500,20090600,20090600 +2009-03-11,1331.5,1341.75,1341.75,20090500,20090600,20090600 +2009-03-12,1332.5,1342.25,1342.25,20090500,20090600,20090600 +2009-03-13,1339.0,1348.75,1348.75,20090500,20090600,20090600 +2009-03-16,1348.0,1358.5,1358.5,20090500,20090600,20090600 +2009-03-17,1362.25,1373.0,1373.0,20090500,20090600,20090600 +2009-03-18,1367.75,1378.75,1378.75,20090500,20090600,20090600 +2009-03-19,1451.25,1462.25,1462.25,20090500,20090600,20090600 +2009-03-20,1447.25,1458.25,1458.25,20090500,20090600,20090600 +2009-03-23,1431.25,1442.5,1442.5,20090500,20090600,20090600 +2009-03-24,1397.75,1409.0,1409.0,20090500,20090600,20090600 +2009-03-25,1402.0,1413.25,1413.25,20090500,20090600,20090600 +2009-03-26,1427.75,1439.0,1439.0,20090500,20090600,20090600 +2009-03-27,1404.5,1416.0,1416.0,20090500,20090600,20090600 +2009-03-30,1376.5,1388.25,1388.25,20090500,20090600,20090600 +2009-03-31,1374.5,1386.25,1386.25,20090500,20090600,20090600 +2009-04-01,1378.75,1390.5,1390.5,20090600,20090700,20090700 +2009-04-02,1423.5,1435.25,1435.25,20090600,20090700,20090700 +2009-04-03,1474.0,1485.75,1485.75,20090600,20090700,20090700 +2009-04-06,1456.75,1468.5,1468.5,20090600,20090700,20090700 +2009-04-07,1466.5,1478.5,1478.5,20090600,20090700,20090700 +2009-04-08,1483.0,1495.0,1495.0,20090600,20090700,20090700 +2009-04-09,1525.75,1537.5,1537.5,20090600,20090700,20090700 +2009-04-14,1501.5,1513.5,1513.5,20090600,20090700,20090700 +2009-04-15,1503.25,1515.0,1515.0,20090600,20090700,20090700 +2009-04-16,1469.75,1481.75,1481.75,20090600,20090700,20090700 +2009-04-17,1473.25,1485.25,1485.25,20090600,20090700,20090700 +2009-04-20,1426.25,1438.25,1438.25,20090600,20090700,20090700 +2009-04-21,1444.25,1456.25,1456.25,20090600,20090700,20090700 +2009-04-22,1453.0,1465.0,1465.0,20090600,20090700,20090700 +2009-04-23,1432.5,1444.5,1444.5,20090600,20090700,20090700 +2009-04-24,1441.0,1453.0,1453.0,20090600,20090700,20090700 +2009-04-27,1429.0,1440.75,1440.75,20090600,20090700,20090700 +2009-04-28,1418.75,1430.5,1430.5,20090600,20090700,20090700 +2009-04-29,1440.0,1451.75,1451.75,20090600,20090700,20090700 +2009-04-30,1476.5,1488.0,1488.0,20090600,20090700,20090700 +2009-05-01,1521.0,1532.5,1532.5,20090600,20090700,20090700 +2009-05-05,1535.5,1549.75,1549.75,20090700,20090800,20090800 +2009-05-06,1561.5,1576.5,1576.5,20090700,20090800,20090800 +2009-05-07,1557.75,1572.0,1572.0,20090700,20090800,20090800 +2009-05-08,1534.75,1549.0,1549.0,20090700,20090800,20090800 +2009-05-11,1528.0,1542.25,1542.25,20090700,20090800,20090800 +2009-05-12,1535.5,1549.5,1549.5,20090700,20090800,20090800 +2009-05-13,1515.0,1529.25,1529.25,20090700,20090800,20090800 +2009-05-14,1520.0,1534.25,1534.25,20090700,20090800,20090800 +2009-05-15,1510.0,1524.0,1524.0,20090700,20090800,20090800 +2009-05-18,1506.5,1520.5,1520.5,20090700,20090800,20090800 +2009-05-19,1486.0,1500.0,1500.0,20090700,20090800,20090800 +2009-05-20,1478.75,1492.5,1492.5,20090700,20090800,20090800 +2009-05-21,1435.5,1449.25,1449.25,20090700,20090800,20090800 +2009-05-22,1427.5,1441.25,1441.25,20090700,20090800,20090800 +2009-05-26,1435.25,1449.25,1449.25,20090700,20090800,20090800 +2009-05-27,1387.75,1401.75,1401.75,20090700,20090800,20090800 +2009-05-28,1397.75,1411.5,1411.5,20090700,20090800,20090800 +2009-05-29,1422.75,1436.5,1436.5,20090700,20090800,20090800 +2009-06-01,1455.0,1469.0,1469.0,20090700,20090800,20090800 +2009-06-02,1466.5,1477.0,1477.0,20090800,20090900,20090900 +2009-06-03,1478.5,1488.5,1488.5,20090800,20090900,20090900 +2009-06-04,1559.0,1568.5,1568.5,20090800,20090900,20090900 +2009-06-05,1566.25,1576.5,1576.5,20090800,20090900,20090900 +2009-06-08,1613.0,1623.0,1623.0,20090800,20090900,20090900 +2009-06-09,1656.0,1665.5,1665.5,20090800,20090900,20090900 +2009-06-10,1637.5,1647.5,1647.5,20090800,20090900,20090900 +2009-06-11,1686.0,1696.0,1696.0,20090800,20090900,20090900 +2009-06-12,1636.0,1646.0,1646.0,20090800,20090900,20090900 +2009-06-15,1600.5,1610.5,1610.5,20090800,20090900,20090900 +2009-06-16,1600.0,1610.0,1610.0,20090800,20090900,20090900 +2009-06-17,1611.75,1621.75,1621.75,20090800,20090900,20090900 +2009-06-18,1631.25,1641.25,1641.25,20090800,20090900,20090900 +2009-06-19,1669.25,1679.25,1679.25,20090800,20090900,20090900 +2009-06-22,1561.5,1571.75,1571.75,20090800,20090900,20090900 +2009-06-23,1592.0,1602.25,1602.25,20090800,20090900,20090900 +2009-06-24,1646.75,1657.0,1657.0,20090800,20090900,20090900 +2009-06-25,1671.25,1681.75,1681.75,20090800,20090900,20090900 +2009-06-26,1630.0,1640.5,1640.5,20090800,20090900,20090900 +2009-06-29,1624.5,1634.75,1634.75,20090800,20090900,20090900 +2009-06-30,1614.0,1624.25,1624.25,20090800,20090900,20090900 +2009-07-01,1648.0,1658.0,1658.0,20090800,20090900,20090900 +2009-07-02,1634.75,1645.0,1645.0,20090900,20091000,20091000 +2009-07-03,1596.0,1606.0,1606.0,20090900,20091000,20091000 +2009-07-06,1611.0,1621.25,1621.25,20090900,20091000,20091000 +2009-07-07,1611.75,1622.25,1622.25,20090900,20091000,20091000 +2009-07-08,1543.5,1553.75,1553.75,20090900,20091000,20091000 +2009-07-09,1578.5,1591.0,1591.0,20090900,20091000,20091000 +2009-07-10,1565.25,1576.5,1576.5,20090900,20091000,20091000 +2009-07-13,1552.5,1563.5,1563.5,20090900,20091000,20091000 +2009-07-14,1597.25,1606.75,1606.75,20090900,20091000,20091000 +2009-07-15,1646.5,1656.75,1656.75,20090900,20091000,20091000 +2009-07-16,1686.25,1696.5,1696.5,20090900,20091000,20091000 +2009-07-17,1699.75,1709.75,1709.75,20090900,20091000,20091000 +2009-07-20,1701.25,1711.25,1711.25,20090900,20091000,20091000 +2009-07-21,1704.75,1715.0,1715.0,20090900,20091000,20091000 +2009-07-22,1733.75,1744.5,1744.5,20090900,20091000,20091000 +2009-07-23,1775.5,1784.5,1784.5,20090900,20091000,20091000 +2009-07-24,1800.25,1806.5,1806.5,20090900,20091000,20091000 +2009-07-27,1815.5,1824.5,1824.5,20090900,20091000,20091000 +2009-07-28,1812.0,1822.0,1822.0,20090900,20091000,20091000 +2009-07-29,1783.0,1793.0,1793.0,20090900,20091000,20091000 +2009-07-30,1868.75,1877.5,1877.5,20090900,20091000,20091000 +2009-07-31,1881.0,1889.0,1889.0,20090900,20091000,20091000 +2009-08-03,1967.5,1973.75,1973.75,20091000,20091100,20091100 +2009-08-04,1987.0,1994.75,1994.75,20091000,20091100,20091100 +2009-08-05,2066.75,2074.5,2074.5,20091000,20091100,20091100 +2009-08-06,1986.0,1994.0,1994.0,20091000,20091100,20091100 +2009-08-07,2015.0,2025.0,2025.0,20091000,20091100,20091100 +2009-08-10,1962.75,1972.75,1972.75,20091000,20091100,20091100 +2009-08-11,1922.75,1933.0,1933.0,20091000,20091100,20091100 +2009-08-12,1977.75,1987.75,1987.75,20091000,20091100,20091100 +2009-08-13,2051.75,2062.25,2062.25,20091000,20091100,20091100 +2009-08-14,1981.5,1992.0,1992.0,20091000,20091100,20091100 +2009-08-17,1949.75,1960.25,1960.25,20091000,20091100,20091100 +2009-08-18,1994.75,2005.0,2005.0,20091000,20091100,20091100 +2009-08-19,1938.75,1950.0,1950.0,20091000,20091100,20091100 +2009-08-20,1894.75,1905.75,1905.75,20091000,20091100,20091100 +2009-08-21,1916.75,1927.75,1927.75,20091000,20091100,20091100 +2009-08-24,1915.0,1926.0,1926.0,20091000,20091100,20091100 +2009-08-25,1886.75,1898.25,1898.25,20091000,20091100,20091100 +2009-08-26,1852.25,1863.5,1863.5,20091000,20091100,20091100 +2009-08-27,1870.5,1881.5,1881.5,20091000,20091100,20091100 +2009-08-28,1886.0,1897.0,1897.0,20091000,20091100,20091100 +2009-09-01,1829.5,1840.75,1840.75,20091000,20091100,20091100 +2009-09-02,1841.25,1850.5,1850.5,20091100,20091200,20091200 +2009-09-03,1847.75,1857.0,1857.0,20091100,20091200,20091200 +2009-09-04,1844.25,1853.5,1853.5,20091100,20091200,20091200 +2009-09-07,1859.5,1868.5,1868.5,20091100,20091200,20091200 +2009-09-08,1889.0,1897.0,1897.0,20091100,20091200,20091200 +2009-09-09,1882.75,1891.25,1891.25,20091100,20091200,20091200 +2009-09-10,1846.75,1855.25,1855.25,20091100,20091200,20091200 +2009-09-11,1837.5,1846.25,1846.25,20091100,20091200,20091200 +2009-09-14,1825.0,1834.5,1834.5,20091100,20091200,20091200 +2009-09-15,1845.5,1855.25,1855.25,20091100,20091200,20091200 +2009-09-16,1917.75,1927.0,1927.0,20091100,20091200,20091200 +2009-09-17,1956.25,1965.75,1965.75,20091100,20091200,20091200 +2009-09-18,1907.25,1916.75,1916.75,20091100,20091200,20091200 +2009-09-21,1873.0,1882.5,1882.5,20091100,20091200,20091200 +2009-09-22,1877.75,1887.25,1887.25,20091100,20091200,20091200 +2009-09-23,1861.75,1871.0,1871.0,20091100,20091200,20091200 +2009-09-24,1827.0,1836.5,1836.5,20091100,20091200,20091200 +2009-09-25,1802.65,1812.25,1812.25,20091100,20091200,20091200 +2009-09-28,1819.25,1828.75,1828.75,20091100,20091200,20091200 +2009-09-29,1838.0,1847.5,1847.5,20091100,20091200,20091200 +2009-09-30,1875.5,1885.25,1885.25,20091100,20091200,20091200 +2009-10-01,1842.0,1851.5,1851.5,20091100,20091200,20091200 +2009-10-02,1797.5,1809.5,1809.5,20091200,20100100,20100100 +2009-10-05,1782.75,1795.25,1795.25,20091200,20100100,20100100 +2009-10-06,1814.5,1827.0,1827.0,20091200,20100100,20100100 +2009-10-07,1834.75,1847.5,1847.5,20091200,20100100,20100100 +2009-10-08,1901.0,1914.0,1914.0,20091200,20100100,20100100 +2009-10-09,1900.0,1913.25,1913.25,20091200,20100100,20100100 +2009-10-12,1936.5,1950.0,1950.0,20091200,20100100,20100100 +2009-10-13,1896.0,1909.5,1909.5,20091200,20100100,20100100 +2009-10-14,1893.5,1907.0,1907.0,20091200,20100100,20100100 +2009-10-15,1903.75,1917.5,1917.5,20091200,20100100,20100100 +2009-10-16,1892.75,1906.5,1906.5,20091200,20100100,20100100 +2009-10-19,1931.75,1945.25,1945.25,20091200,20100100,20100100 +2009-10-20,1900.25,1914.0,1914.0,20091200,20100100,20100100 +2009-10-21,1951.85,1965.6,1965.6,20091200,20100100,20100100 +2009-10-22,1951.5,1965.25,1965.25,20091200,20100100,20100100 +2009-10-23,1957.5,1971.25,1971.25,20091200,20100100,20100100 +2009-10-26,1982.25,1996.0,1996.0,20091200,20100100,20100100 +2009-10-27,1969.0,1982.75,1982.75,20091200,20100100,20100100 +2009-10-28,1895.5,1909.25,1909.25,20091200,20100100,20100100 +2009-10-29,1935.0,1948.75,1948.75,20091200,20100100,20100100 +2009-10-30,1891.0,1905.0,1905.0,20091200,20100100,20100100 +2009-11-02,1911.75,1921.25,1921.25,20100100,20100200,20100200 +2009-11-03,1903.5,1913.0,1913.0,20100100,20100200,20100200 +2009-11-04,1920.25,1929.75,1929.75,20100100,20100200,20100200 +2009-11-05,1920.25,1930.0,1930.0,20100100,20100200,20100200 +2009-11-06,1905.25,1915.0,1915.0,20100100,20100200,20100200 +2009-11-09,1945.5,1955.25,1955.25,20100100,20100200,20100200 +2009-11-10,1952.25,1962.0,1962.0,20100100,20100200,20100200 +2009-11-11,1957.75,1967.75,1967.75,20100100,20100200,20100200 +2009-11-12,1940.5,1950.5,1950.5,20100100,20100200,20100200 +2009-11-13,1938.5,1948.25,1948.25,20100100,20100200,20100200 +2009-11-16,2021.25,2030.5,2030.5,20100100,20100200,20100200 +2009-11-17,2035.75,2045.0,2045.0,20100100,20100200,20100200 +2009-11-18,2056.0,2065.75,2065.75,20100100,20100200,20100200 +2009-11-19,2020.25,2030.25,2030.25,20100100,20100200,20100200 +2009-11-20,2049.25,2059.25,2059.25,20100100,20100200,20100200 +2009-11-23,2025.0,2035.0,2035.0,20100100,20100200,20100200 +2009-11-24,2011.5,2021.5,2021.5,20100100,20100200,20100200 +2009-11-25,2034.5,2044.5,2044.5,20100100,20100200,20100200 +2009-11-26,1996.5,2006.5,2006.5,20100100,20100200,20100200 +2009-11-27,2003.5,2013.5,2013.5,20100100,20100200,20100200 +2009-11-30,2045.75,2055.5,2055.5,20100100,20100200,20100200 +2009-12-01,2089.75,2099.5,2099.5,20100100,20100200,20100200 +2009-12-02,2153.0,2163.0,2163.0,20100200,20100300,20100300 +2009-12-03,2128.5,2138.5,2138.5,20100200,20100300,20100300 +2009-12-04,2143.0,2153.0,2153.0,20100200,20100300,20100300 +2009-12-07,2151.25,2161.25,2161.25,20100200,20100300,20100300 +2009-12-08,2156.0,2166.5,2166.5,20100200,20100300,20100300 +2009-12-09,2204.5,2215.5,2215.5,20100200,20100300,20100300 +2009-12-10,2194.75,2205.5,2205.5,20100200,20100300,20100300 +2009-12-11,2266.5,2277.5,2277.5,20100200,20100300,20100300 +2009-12-14,2248.25,2258.5,2258.5,20100200,20100300,20100300 +2009-12-15,2223.35,2234.25,2234.25,20100200,20100300,20100300 +2009-12-16,2265.25,2276.25,2276.25,20100200,20100300,20100300 +2009-12-17,2206.0,2217.0,2217.0,20100200,20100300,20100300 +2009-12-18,2226.5,2237.75,2237.75,20100200,20100300,20100300 +2009-12-21,2256.5,2267.5,2267.5,20100200,20100300,20100300 +2009-12-22,2228.75,2240.0,2240.0,20100200,20100300,20100300 +2009-12-23,2242.75,2253.75,2253.75,20100200,20100300,20100300 +2009-12-24,2242.0,2253.0,2253.0,20100200,20100300,20100300 +2009-12-29,2258.25,2269.5,2269.5,20100200,20100300,20100300 +2009-12-30,2227.0,2238.25,2238.25,20100200,20100300,20100300 +2009-12-31,2214.75,2226.0,2226.0,20100200,20100300,20100300 +2010-01-04,2261.0,2273.0,2273.0,20100300,20100400,20100400 +2010-01-05,2296.0,2308.0,2308.0,20100300,20100400,20100400 +2010-01-06,2370.5,2382.5,2382.5,20100300,20100400,20100400 +2010-01-07,2303.0,2314.75,2314.75,20100300,20100400,20100400 +2010-01-08,2276.5,2288.25,2288.25,20100300,20100400,20100400 +2010-01-11,2321.25,2332.75,2332.75,20100300,20100400,20100400 +2010-01-12,2272.25,2283.75,2283.75,20100300,20100400,20100400 +2010-01-13,2285.25,2296.25,2296.25,20100300,20100400,20100400 +2010-01-14,2326.0,2337.0,2337.0,20100300,20100400,20100400 +2010-01-15,2297.0,2307.5,2307.5,20100300,20100400,20100400 +2010-01-18,2293.5,2304.0,2304.0,20100300,20100400,20100400 +2010-01-19,2283.5,2294.0,2294.0,20100300,20100400,20100400 +2010-01-20,2256.25,2267.0,2267.0,20100300,20100400,20100400 +2010-01-21,2228.25,2239.0,2239.0,20100300,20100400,20100400 +2010-01-22,2220.0,2230.75,2230.75,20100300,20100400,20100400 +2010-01-25,2230.0,2240.5,2240.5,20100300,20100400,20100400 +2010-01-26,2207.25,2218.25,2218.25,20100300,20100400,20100400 +2010-01-27,2166.75,2178.0,2178.0,20100300,20100400,20100400 +2010-01-28,2093.5,2105.25,2105.25,20100300,20100400,20100400 +2010-01-29,2064.0,2076.0,2076.0,20100300,20100400,20100400 +2010-02-01,2081.75,2090.5,2090.5,20100400,20100500,20100500 +2010-02-02,2115.25,2124.75,2124.75,20100400,20100500,20100500 +2010-02-03,2078.0,2087.5,2087.5,20100400,20100500,20100500 +2010-02-04,2039.5,2048.75,2048.75,20100400,20100500,20100500 +2010-02-05,1975.25,1984.5,1984.5,20100400,20100500,20100500 +2010-02-08,2006.75,2016.75,2016.75,20100400,20100500,20100500 +2010-02-09,2049.25,2059.0,2059.0,20100400,20100500,20100500 +2010-02-10,2028.25,2038.25,2038.25,20100400,20100500,20100500 +2010-02-11,2049.25,2059.5,2059.5,20100400,20100500,20100500 +2010-02-12,2047.75,2058.0,2058.0,20100400,20100500,20100500 +2010-02-15,2045.5,2055.5,2055.5,20100400,20100500,20100500 +2010-02-16,2121.75,2131.75,2131.75,20100400,20100500,20100500 +2010-02-17,2112.75,2123.0,2123.0,20100400,20100500,20100500 +2010-02-18,2104.0,2114.5,2114.5,20100400,20100500,20100500 +2010-02-19,2128.5,2139.0,2139.0,20100400,20100500,20100500 +2010-02-22,2140.25,2150.75,2150.75,20100400,20100500,20100500 +2010-02-23,2114.5,2125.0,2125.0,20100400,20100500,20100500 +2010-02-24,2125.0,2136.0,2136.0,20100400,20100500,20100500 +2010-02-25,2073.5,2084.75,2084.75,20100400,20100500,20100500 +2010-02-26,2122.0,2132.75,2132.75,20100400,20100500,20100500 +2010-03-01,2130.0,2141.0,2141.0,20100400,20100500,20100500 +2010-03-02,2166.25,2170.25,2170.25,20100500,20100600,20100600 +2010-03-03,2208.0,2211.5,2211.5,20100500,20100600,20100600 +2010-03-04,2216.5,2221.0,2221.0,20100500,20100600,20100600 +2010-03-05,2228.0,2232.25,2232.25,20100500,20100600,20100600 +2010-03-08,2228.25,2233.0,2233.0,20100500,20100600,20100600 +2010-03-09,2255.5,2260.0,2260.0,20100500,20100600,20100600 +2010-03-10,2229.5,2233.75,2233.75,20100500,20100600,20100600 +2010-03-11,2231.75,2236.5,2236.5,20100500,20100600,20100600 +2010-03-12,2256.5,2262.25,2262.25,20100500,20100600,20100600 +2010-03-15,2219.5,2227.25,2227.25,20100500,20100600,20100600 +2010-03-16,2250.25,2258.0,2258.0,20100500,20100600,20100600 +2010-03-17,2287.0,2295.0,2295.0,20100500,20100600,20100600 +2010-03-18,2267.75,2275.75,2275.75,20100500,20100600,20100600 +2010-03-19,2249.5,2257.5,2257.5,20100500,20100600,20100600 +2010-03-22,2244.75,2253.0,2253.0,20100500,20100600,20100600 +2010-03-23,2248.0,2256.25,2256.25,20100500,20100600,20100600 +2010-03-24,2211.25,2219.75,2219.75,20100500,20100600,20100600 +2010-03-25,2208.25,2216.5,2216.5,20100500,20100600,20100600 +2010-03-26,2209.75,2217.25,2217.25,20100500,20100600,20100600 +2010-03-29,2271.0,2279.0,2279.0,20100500,20100600,20100600 +2010-03-30,2281.0,2289.5,2289.5,20100500,20100600,20100600 +2010-03-31,2310.0,2318.75,2318.75,20100500,20100600,20100600 +2010-04-01,2347.75,2358.5,2358.5,20100600,20100700,20100700 +2010-04-06,2359.25,2370.0,2370.0,20100600,20100700,20100700 +2010-04-07,2346.25,2357.0,2357.0,20100600,20100700,20100700 +2010-04-08,2352.0,2363.25,2363.25,20100600,20100700,20100700 +2010-04-09,2397.0,2410.0,2410.0,20100600,20100700,20100700 +2010-04-12,2407.5,2419.5,2419.5,20100600,20100700,20100700 +2010-04-13,2426.5,2438.5,2438.5,20100600,20100700,20100700 +2010-04-14,2452.25,2464.5,2464.5,20100600,20100700,20100700 +2010-04-15,2462.0,2474.25,2474.25,20100600,20100700,20100700 +2010-04-16,2423.75,2436.0,2436.0,20100600,20100700,20100700 +2010-04-19,2357.5,2370.0,2370.0,20100600,20100700,20100700 +2010-04-20,2373.0,2385.5,2385.5,20100600,20100700,20100700 +2010-04-21,2338.75,2351.0,2351.0,20100600,20100700,20100700 +2010-04-22,2307.5,2320.0,2320.0,20100600,20100700,20100700 +2010-04-23,2321.5,2334.0,2334.0,20100600,20100700,20100700 +2010-04-26,2302.0,2314.75,2314.75,20100600,20100700,20100700 +2010-04-27,2135.75,2148.5,2148.5,20100600,20100700,20100700 +2010-04-28,2175.0,2188.0,2188.0,20100600,20100700,20100700 +2010-04-29,2185.0,2197.75,2197.75,20100600,20100700,20100700 +2010-04-30,2239.5,2252.25,2252.25,20100600,20100700,20100700 +2010-05-04,2158.4,2168.25,2168.25,20100700,20100800,20100800 +2010-05-05,2116.25,2126.0,2126.0,20100700,20100800,20100800 +2010-05-06,2097.75,2107.5,2107.5,20100700,20100800,20100800 +2010-05-07,2067.0,2076.75,2076.75,20100700,20100800,20100800 +2010-05-10,2139.75,2149.75,2149.75,20100700,20100800,20100800 +2010-05-11,2097.25,2106.5,2106.5,20100700,20100800,20100800 +2010-05-12,2112.5,2121.5,2121.5,20100700,20100800,20100800 +2010-05-13,2162.0,2171.0,2171.0,20100700,20100800,20100800 +2010-05-14,2092.5,2102.0,2102.0,20100700,20100800,20100800 +2010-05-17,1980.75,1990.0,1990.0,20100700,20100800,20100800 +2010-05-18,2042.75,2052.0,2052.0,20100700,20100800,20100800 +2010-05-19,1992.25,2002.0,2002.0,20100700,20100800,20100800 +2010-05-20,1981.5,1991.5,1991.5,20100700,20100800,20100800 +2010-05-21,2044.75,2054.5,2054.5,20100700,20100800,20100800 +2010-05-24,2072.25,2082.0,2082.0,20100700,20100800,20100800 +2010-05-25,2006.0,2015.5,2015.5,20100700,20100800,20100800 +2010-05-26,2002.25,2012.0,2012.0,20100700,20100800,20100800 +2010-05-27,2052.25,2062.0,2062.0,20100700,20100800,20100800 +2010-05-28,2030.25,2040.0,2040.0,20100700,20100800,20100800 +2010-06-01,1976.0,1986.0,1986.0,20100700,20100800,20100800 +2010-06-02,1979.25,1988.5,1988.5,20100800,20100900,20100900 +2010-06-03,1950.25,1959.5,1959.5,20100800,20100900,20100900 +2010-06-04,1876.0,1885.25,1885.25,20100800,20100900,20100900 +2010-06-07,1861.25,1870.5,1870.5,20100800,20100900,20100900 +2010-06-08,1913.75,1922.25,1922.25,20100800,20100900,20100900 +2010-06-09,1921.25,1930.0,1930.0,20100800,20100900,20100900 +2010-06-10,1942.0,1950.5,1950.5,20100800,20100900,20100900 +2010-06-11,1937.75,1946.5,1946.5,20100800,20100900,20100900 +2010-06-14,1985.5,1994.5,1994.5,20100800,20100900,20100900 +2010-06-15,2003.25,2012.0,2012.0,20100800,20100900,20100900 +2010-06-16,1996.25,2005.0,2005.0,20100800,20100900,20100900 +2010-06-17,1957.15,1965.5,1965.5,20100800,20100900,20100900 +2010-06-18,1935.75,1943.5,1943.5,20100800,20100900,20100900 +2010-06-21,1951.5,1959.25,1959.25,20100800,20100900,20100900 +2010-06-22,1949.25,1957.0,1957.0,20100800,20100900,20100900 +2010-06-23,1930.75,1938.5,1938.5,20100800,20100900,20100900 +2010-06-24,1956.75,1962.75,1962.75,20100800,20100900,20100900 +2010-06-25,1990.75,1994.75,1994.75,20100800,20100900,20100900 +2010-06-28,2023.5,2025.5,2025.5,20100800,20100900,20100900 +2010-06-29,1939.25,1943.25,1943.25,20100800,20100900,20100900 +2010-06-30,1971.0,1973.5,1973.5,20100800,20100900,20100900 +2010-07-01,1918.5,1921.75,1921.75,20100800,20100900,20100900 +2010-07-02,1932.5,1942.75,1942.75,20100900,20101000,20101000 +2010-07-05,1931.5,1942.0,1942.0,20100900,20101000,20101000 +2010-07-06,1989.0,1999.25,1999.25,20100900,20101000,20101000 +2010-07-07,1980.0,1990.0,1990.0,20100900,20101000,20101000 +2010-07-08,1983.0,1993.0,1993.0,20100900,20101000,20101000 +2010-07-09,1998.0,2008.0,2008.0,20100900,20101000,20101000 +2010-07-12,1964.0,1974.0,1974.0,20100900,20101000,20101000 +2010-07-13,1987.75,1997.75,1997.75,20100900,20101000,20101000 +2010-07-14,2001.5,2011.25,2011.25,20100900,20101000,20101000 +2010-07-15,2008.25,2018.0,2018.0,20100900,20101000,20101000 +2010-07-16,1970.0,1980.0,1980.0,20100900,20101000,20101000 +2010-07-19,1962.0,1972.5,1972.5,20100900,20101000,20101000 +2010-07-20,1960.75,1971.0,1971.0,20100900,20101000,20101000 +2010-07-21,1997.5,2008.0,2008.0,20100900,20101000,20101000 +2010-07-22,2033.5,2044.0,2044.0,20100900,20101000,20101000 +2010-07-23,2019.5,2030.0,2030.0,20100900,20101000,20101000 +2010-07-26,2044.5,2055.0,2055.0,20100900,20101000,20101000 +2010-07-27,2043.75,2054.75,2054.75,20100900,20101000,20101000 +2010-07-28,2055.5,2066.5,2066.5,20100900,20101000,20101000 +2010-07-29,2080.25,2091.25,2091.25,20100900,20101000,20101000 +2010-07-30,2163.25,2173.75,2173.75,20100900,20101000,20101000 +2010-08-02,2204.5,2214.5,2214.5,20100900,20101000,20101000 +2010-08-03,2202.0,2209.75,2209.75,20101000,20101100,20101100 +2010-08-04,2225.25,2233.0,2233.0,20101000,20101100,20101100 +2010-08-05,2196.5,2204.5,2204.5,20101000,20101100,20101100 +2010-08-06,2187.5,2195.5,2195.5,20101000,20101100,20101100 +2010-08-09,2176.75,2185.0,2185.0,20101000,20101100,20101100 +2010-08-10,2163.75,2172.0,2172.0,20101000,20101100,20101100 +2010-08-11,2135.0,2143.5,2143.5,20101000,20101100,20101100 +2010-08-12,2156.0,2165.0,2165.0,20101000,20101100,20101100 +2010-08-13,2102.75,2111.5,2111.5,20101000,20101100,20101100 +2010-08-16,2109.75,2118.5,2118.5,20101000,20101100,20101100 +2010-08-17,2132.25,2141.0,2141.0,20101000,20101100,20101100 +2010-08-18,2097.0,2105.0,2105.0,20101000,20101100,20101100 +2010-08-19,2058.0,2066.0,2066.0,20101000,20101100,20101100 +2010-08-20,2035.25,2042.0,2042.0,20101000,20101100,20101100 +2010-08-23,2034.0,2041.0,2041.0,20101000,20101100,20101100 +2010-08-24,2022.25,2029.0,2029.0,20101000,20101100,20101100 +2010-08-25,1996.25,2003.25,2003.25,20101000,20101100,20101100 +2010-08-26,2016.75,2023.25,2023.25,20101000,20101100,20101100 +2010-08-27,2051.5,2058.0,2058.0,20101000,20101100,20101100 +2010-08-31,2049.75,2057.0,2057.0,20101000,20101100,20101100 +2010-09-01,2105.75,2111.0,2111.0,20101100,20101200,20101200 +2010-09-02,2142.0,2149.0,2149.0,20101100,20101200,20101200 +2010-09-03,2144.0,2150.5,2150.5,20101100,20101200,20101200 +2010-09-06,2189.0,2196.0,2196.0,20101100,20101200,20101200 +2010-09-07,2161.0,2168.0,2168.0,20101100,20101200,20101200 +2010-09-08,2155.75,2162.25,2162.25,20101100,20101200,20101200 +2010-09-09,2102.0,2106.0,2106.0,20101100,20101200,20101200 +2010-09-10,2095.75,2101.0,2101.0,20101100,20101200,20101200 +2010-09-13,2124.0,2130.5,2130.5,20101100,20101200,20101200 +2010-09-14,2153.5,2160.75,2160.75,20101100,20101200,20101200 +2010-09-15,2146.5,2154.0,2154.0,20101100,20101200,20101200 +2010-09-16,2160.0,2166.5,2166.5,20101100,20101200,20101200 +2010-09-17,2174.75,2181.25,2181.25,20101100,20101200,20101200 +2010-09-20,2188.0,2195.5,2195.5,20101100,20101200,20101200 +2010-09-21,2166.25,2174.5,2174.5,20101100,20101200,20101200 +2010-09-22,2226.5,2234.5,2234.5,20101100,20101200,20101200 +2010-09-23,2283.25,2291.25,2291.25,20101100,20101200,20101200 +2010-09-24,2309.0,2317.25,2317.25,20101100,20101200,20101200 +2010-09-27,2282.25,2290.75,2290.75,20101100,20101200,20101200 +2010-09-28,2298.25,2306.75,2306.75,20101100,20101200,20101200 +2010-09-29,2330.5,2339.0,2339.0,20101100,20101200,20101200 +2010-09-30,2341.25,2349.5,2349.5,20101100,20101200,20101200 +2010-10-01,2348.25,2357.0,2357.0,20101100,20101200,20101200 +2010-10-04,2358.75,2368.5,2368.5,20101200,20110100,20110100 +2010-10-05,2374.5,2385.0,2385.0,20101200,20110100,20110100 +2010-10-06,2358.25,2369.5,2369.5,20101200,20110100,20110100 +2010-10-07,2317.75,2328.5,2328.5,20101200,20110100,20110100 +2010-10-08,2412.0,2424.5,2424.5,20101200,20110100,20110100 +2010-10-11,2390.25,2402.5,2402.5,20101200,20110100,20110100 +2010-10-12,2427.0,2439.25,2439.25,20101200,20110100,20110100 +2010-10-13,2407.0,2419.0,2419.0,20101200,20110100,20110100 +2010-10-14,2403.0,2414.75,2414.75,20101200,20110100,20110100 +2010-10-15,2366.75,2378.75,2378.75,20101200,20110100,20110100 +2010-10-18,2398.75,2410.25,2410.25,20101200,20110100,20110100 +2010-10-19,2344.25,2355.5,2355.5,20101200,20110100,20110100 +2010-10-20,2352.5,2364.0,2364.0,20101200,20110100,20110100 +2010-10-21,2339.5,2351.0,2351.0,20101200,20110100,20110100 +2010-10-22,2355.75,2367.0,2367.0,20101200,20110100,20110100 +2010-10-25,2362.0,2373.75,2373.75,20101200,20110100,20110100 +2010-10-26,2379.0,2391.0,2391.0,20101200,20110100,20110100 +2010-10-27,2314.0,2325.5,2325.5,20101200,20110100,20110100 +2010-10-28,2337.0,2349.0,2349.0,20101200,20110100,20110100 +2010-10-29,2334.0,2346.0,2346.0,20101200,20110100,20110100 +2010-11-01,2357.5,2370.5,2370.5,20101200,20110100,20110100 +2010-11-02,2430.0,2435.0,2435.0,20110100,20110200,20110200 +2010-11-03,2417.5,2422.5,2422.5,20110100,20110200,20110200 +2010-11-04,2457.0,2462.0,2462.0,20110100,20110200,20110200 +2010-11-05,2450.75,2455.5,2455.5,20110100,20110200,20110200 +2010-11-08,2428.25,2432.25,2432.25,20110100,20110200,20110200 +2010-11-09,2466.75,2471.0,2471.0,20110100,20110200,20110200 +2010-11-10,2445.5,2450.0,2450.0,20110100,20110200,20110200 +2010-11-11,2454.5,2458.5,2458.5,20110100,20110200,20110200 +2010-11-12,2401.0,2405.0,2405.0,20110100,20110200,20110200 +2010-11-15,2397.0,2400.25,2400.25,20110100,20110200,20110200 +2010-11-16,2237.25,2242.0,2242.0,20110100,20110200,20110200 +2010-11-17,2271.25,2276.25,2276.25,20110100,20110200,20110200 +2010-11-18,2302.5,2308.25,2308.25,20110100,20110200,20110200 +2010-11-19,2254.0,2260.0,2260.0,20110100,20110200,20110200 +2010-11-22,2281.25,2287.25,2287.25,20110100,20110200,20110200 +2010-11-23,2247.25,2253.5,2253.5,20110100,20110200,20110200 +2010-11-24,2250.75,2257.25,2257.25,20110100,20110200,20110200 +2010-11-25,2272.5,2279.0,2279.0,20110100,20110200,20110200 +2010-11-26,2261.75,2268.25,2268.25,20110100,20110200,20110200 +2010-11-29,2261.5,2268.0,2268.0,20110100,20110200,20110200 +2010-11-30,2266.75,2273.0,2273.0,20110100,20110200,20110200 +2010-12-01,2331.25,2337.75,2337.75,20110100,20110200,20110200 +2010-12-02,2345.5,2351.5,2351.5,20110200,20110300,20110300 +2010-12-03,2316.0,2322.25,2322.25,20110200,20110300,20110300 +2010-12-06,2301.0,2307.5,2307.5,20110200,20110300,20110300 +2010-12-07,2300.75,2308.0,2308.0,20110200,20110300,20110300 +2010-12-08,2369.0,2375.5,2375.5,20110200,20110300,20110300 +2010-12-09,2334.5,2339.5,2339.5,20110200,20110300,20110300 +2010-12-10,2303.55,2309.25,2309.25,20110200,20110300,20110300 +2010-12-13,2325.5,2331.5,2331.5,20110200,20110300,20110300 +2010-12-14,2345.5,2351.25,2351.25,20110200,20110300,20110300 +2010-12-15,2316.0,2321.0,2321.0,20110200,20110300,20110300 +2010-12-16,2312.75,2318.0,2318.0,20110200,20110300,20110300 +2010-12-17,2330.5,2336.0,2336.0,20110200,20110300,20110300 +2010-12-20,2373.0,2378.5,2378.5,20110200,20110300,20110300 +2010-12-21,2430.0,2435.5,2435.5,20110200,20110300,20110300 +2010-12-22,2458.25,2463.0,2463.0,20110200,20110300,20110300 +2010-12-23,2428.0,2433.0,2433.0,20110200,20110300,20110300 +2010-12-24,2408.5,2413.5,2413.5,20110200,20110300,20110300 +2010-12-29,2449.75,2455.5,2455.5,20110200,20110300,20110300 +2010-12-30,2448.75,2455.0,2455.0,20110200,20110300,20110300 +2010-12-31,2464.5,2470.75,2470.75,20110200,20110300,20110300 +2011-01-04,2483.5,2490.25,2490.25,20110300,20110400,20110400 +2011-01-05,2463.0,2469.5,2469.5,20110300,20110400,20110400 +2011-01-06,2517.75,2523.75,2523.75,20110300,20110400,20110400 +2011-01-07,2516.0,2522.25,2522.25,20110300,20110400,20110400 +2011-01-10,2484.25,2490.75,2490.75,20110300,20110400,20110400 +2011-01-11,2494.0,2499.5,2499.5,20110300,20110400,20110400 +2011-01-12,2500.5,2507.25,2507.25,20110300,20110400,20110400 +2011-01-13,2478.5,2486.0,2486.0,20110300,20110400,20110400 +2011-01-14,2466.0,2473.5,2473.5,20110300,20110400,20110400 +2011-01-17,2428.0,2435.75,2435.75,20110300,20110400,20110400 +2011-01-18,2442.0,2450.75,2450.75,20110300,20110400,20110400 +2011-01-19,2421.75,2430.25,2430.25,20110300,20110400,20110400 +2011-01-20,2399.0,2408.0,2408.0,20110300,20110400,20110400 +2011-01-21,2410.25,2419.25,2419.25,20110300,20110400,20110400 +2011-01-24,2403.25,2412.25,2412.25,20110300,20110400,20110400 +2011-01-25,2350.0,2359.5,2359.5,20110300,20110400,20110400 +2011-01-26,2375.25,2385.25,2385.25,20110300,20110400,20110400 +2011-01-27,2416.5,2425.5,2425.5,20110300,20110400,20110400 +2011-01-28,2463.5,2470.5,2470.5,20110300,20110400,20110400 +2011-01-31,2518.5,2524.5,2524.5,20110400,20110500,20110500 +2011-02-01,2549.0,2554.75,2554.75,20110400,20110500,20110500 +2011-02-02,2522.75,2529.5,2529.5,20110400,20110500,20110500 +2011-02-03,2525.75,2532.5,2532.5,20110400,20110500,20110500 +2011-02-04,2538.5,2545.75,2545.75,20110400,20110500,20110500 +2011-02-07,2546.5,2554.0,2554.0,20110400,20110500,20110500 +2011-02-08,2560.6,2568.5,2568.5,20110400,20110500,20110500 +2011-02-09,2540.5,2548.5,2548.5,20110400,20110500,20110500 +2011-02-10,2532.75,2540.5,2540.5,20110400,20110500,20110500 +2011-02-11,2489.75,2497.25,2497.25,20110400,20110500,20110500 +2011-02-14,2508.0,2515.5,2515.5,20110400,20110500,20110500 +2011-02-15,2498.0,2505.75,2505.75,20110400,20110500,20110500 +2011-02-16,2496.75,2504.75,2504.75,20110400,20110500,20110500 +2011-02-17,2504.25,2512.5,2512.5,20110400,20110500,20110500 +2011-02-18,2559.25,2568.0,2568.0,20110400,20110500,20110500 +2011-02-21,2570.5,2579.5,2579.5,20110400,20110500,20110500 +2011-02-22,2518.25,2527.25,2527.25,20110400,20110500,20110500 +2011-02-23,2520.25,2529.5,2529.5,20110400,20110500,20110500 +2011-02-24,2531.0,2540.0,2540.0,20110400,20110500,20110500 +2011-02-25,2554.75,2564.0,2564.0,20110400,20110500,20110500 +2011-02-28,2588.75,2598.5,2598.5,20110400,20110500,20110500 +2011-03-01,2597.0,2606.75,2606.75,20110400,20110500,20110500 +2011-03-02,2599.75,2607.5,2607.5,20110500,20110600,20110600 +2011-03-03,2608.25,2616.5,2616.5,20110500,20110600,20110600 +2011-03-04,2595.75,2604.5,2604.5,20110500,20110600,20110600 +2011-03-07,2552.0,2561.25,2561.25,20110500,20110600,20110600 +2011-03-08,2589.0,2598.5,2598.5,20110500,20110600,20110600 +2011-03-09,2571.25,2580.75,2580.75,20110500,20110600,20110600 +2011-03-10,2578.25,2587.5,2587.5,20110500,20110600,20110600 +2011-03-11,2537.0,2546.5,2546.5,20110500,20110600,20110600 +2011-03-14,2549.0,2558.5,2558.5,20110500,20110600,20110600 +2011-03-15,2484.0,2493.0,2493.0,20110500,20110600,20110600 +2011-03-16,2449.25,2457.75,2457.75,20110500,20110600,20110600 +2011-03-17,2514.5,2522.75,2522.75,20110500,20110600,20110600 +2011-03-18,2553.5,2560.25,2560.25,20110500,20110600,20110600 +2011-03-21,2561.75,2569.0,2569.0,20110500,20110600,20110600 +2011-03-22,2591.5,2599.0,2599.0,20110500,20110600,20110600 +2011-03-23,2621.75,2629.75,2629.75,20110500,20110600,20110600 +2011-03-24,2620.0,2629.0,2629.0,20110500,20110600,20110600 +2011-03-25,2629.5,2639.25,2639.25,20110500,20110600,20110600 +2011-03-28,2601.5,2611.25,2611.25,20110500,20110600,20110600 +2011-03-29,2634.5,2644.25,2644.25,20110500,20110600,20110600 +2011-03-30,2615.5,2625.25,2625.25,20110500,20110600,20110600 +2011-03-31,2635.0,2644.75,2644.75,20110500,20110600,20110600 +2011-04-01,2627.0,2638.5,2638.5,20110600,20110700,20110700 +2011-04-04,2627.25,2638.75,2638.75,20110600,20110700,20110700 +2011-04-05,2635.5,2646.75,2646.75,20110600,20110700,20110700 +2011-04-06,2664.5,2675.5,2675.5,20110600,20110700,20110700 +2011-04-07,2666.25,2677.25,2677.25,20110600,20110700,20110700 +2011-04-08,2706.0,2717.0,2717.0,20110600,20110700,20110700 +2011-04-11,2680.5,2691.5,2691.5,20110600,20110700,20110700 +2011-04-12,2651.75,2663.0,2663.0,20110600,20110700,20110700 +2011-04-13,2634.5,2645.5,2645.5,20110600,20110700,20110700 +2011-04-14,2634.25,2645.0,2645.0,20110600,20110700,20110700 +2011-04-15,2686.25,2695.25,2695.25,20110600,20110700,20110700 +2011-04-18,2665.75,2674.25,2674.25,20110600,20110700,20110700 +2011-04-19,2705.75,2714.25,2714.25,20110600,20110700,20110700 +2011-04-20,2721.75,2730.0,2730.0,20110600,20110700,20110700 +2011-04-21,2737.0,2745.5,2745.5,20110600,20110700,20110700 +2011-04-26,2738.5,2746.5,2746.5,20110600,20110700,20110700 +2011-04-27,2735.5,2744.0,2744.0,20110600,20110700,20110700 +2011-04-28,2758.25,2767.75,2767.75,20110600,20110700,20110700 +2011-05-03,2785.0,2796.0,2796.0,20110600,20110700,20110700 +2011-05-04,2749.75,2756.75,2756.75,20110700,20110800,20110800 +2011-05-05,2631.5,2639.5,2639.5,20110700,20110800,20110800 +2011-05-06,2603.5,2611.5,2611.5,20110700,20110800,20110800 +2011-05-09,2604.5,2612.25,2612.25,20110700,20110800,20110800 +2011-05-10,2645.75,2653.75,2653.75,20110700,20110800,20110800 +2011-05-11,2605.75,2613.25,2613.25,20110700,20110800,20110800 +2011-05-12,2609.0,2616.0,2616.0,20110700,20110800,20110800 +2011-05-13,2561.0,2568.25,2568.25,20110700,20110800,20110800 +2011-05-16,2540.75,2547.75,2547.75,20110700,20110800,20110800 +2011-05-17,2493.0,2501.0,2501.0,20110700,20110800,20110800 +2011-05-18,2548.0,2556.0,2556.0,20110700,20110800,20110800 +2011-05-19,2491.0,2498.75,2498.75,20110700,20110800,20110800 +2011-05-20,2492.0,2499.75,2499.75,20110700,20110800,20110800 +2011-05-23,2468.5,2476.25,2476.25,20110700,20110800,20110800 +2011-05-24,2494.75,2502.25,2502.25,20110700,20110800,20110800 +2011-05-25,2530.25,2538.0,2538.0,20110700,20110800,20110800 +2011-05-26,2554.25,2560.25,2560.25,20110700,20110800,20110800 +2011-05-27,2618.0,2624.0,2624.0,20110700,20110800,20110800 +2011-05-31,2667.25,2672.5,2672.5,20110700,20110800,20110800 +2011-06-01,2665.25,2673.75,2673.75,20110800,20110900,20110900 +2011-06-02,2613.75,2622.25,2622.25,20110800,20110900,20110900 +2011-06-03,2634.75,2643.0,2643.0,20110800,20110900,20110900 +2011-06-06,2660.25,2668.75,2668.75,20110800,20110900,20110900 +2011-06-07,2683.0,2692.0,2692.0,20110800,20110900,20110900 +2011-06-08,2663.75,2672.5,2672.5,20110800,20110900,20110900 +2011-06-09,2654.75,2664.25,2664.25,20110800,20110900,20110900 +2011-06-10,2613.75,2623.25,2623.25,20110800,20110900,20110900 +2011-06-13,2582.5,2592.5,2592.5,20110800,20110900,20110900 +2011-06-14,2619.25,2629.0,2629.0,20110800,20110900,20110900 +2011-06-15,2583.25,2592.75,2592.75,20110800,20110900,20110900 +2011-06-16,2549.0,2558.5,2558.5,20110800,20110900,20110900 +2011-06-17,2537.0,2546.0,2546.0,20110800,20110900,20110900 +2011-06-20,2521.25,2531.25,2531.25,20110800,20110900,20110900 +2011-06-21,2531.25,2541.0,2541.0,20110800,20110900,20110900 +2011-06-22,2540.5,2550.5,2550.5,20110800,20110900,20110900 +2011-06-23,2498.75,2509.25,2509.25,20110800,20110900,20110900 +2011-06-24,2489.5,2500.25,2500.25,20110800,20110900,20110900 +2011-06-27,2498.5,2509.5,2509.5,20110800,20110900,20110900 +2011-06-28,2508.25,2519.25,2519.25,20110800,20110900,20110900 +2011-06-29,2521.75,2532.5,2532.5,20110800,20110900,20110900 +2011-06-30,2520.25,2531.0,2531.0,20110800,20110900,20110900 +2011-07-01,2490.25,2501.75,2501.75,20110800,20110900,20110900 +2011-07-04,2508.5,2513.5,2513.5,20110900,20111000,20111000 +2011-07-05,2572.5,2577.25,2577.25,20110900,20111000,20111000 +2011-07-06,2553.0,2558.25,2558.25,20110900,20111000,20111000 +2011-07-07,2588.25,2593.25,2593.25,20110900,20111000,20111000 +2011-07-08,2531.5,2537.5,2537.5,20110900,20111000,20111000 +2011-07-11,2473.5,2479.5,2479.5,20110900,20111000,20111000 +2011-07-12,2487.25,2493.5,2493.5,20110900,20111000,20111000 +2011-07-13,2507.0,2514.0,2514.0,20110900,20111000,20111000 +2011-07-14,2500.25,2507.5,2507.5,20110900,20111000,20111000 +2011-07-15,2486.75,2494.25,2494.25,20110900,20111000,20111000 +2011-07-18,2490.5,2497.0,2497.0,20110900,20111000,20111000 +2011-07-19,2544.5,2550.0,2550.0,20110900,20111000,20111000 +2011-07-20,2529.75,2536.25,2536.25,20110900,20111000,20111000 +2011-07-21,2533.25,2540.0,2540.0,20110900,20111000,20111000 +2011-07-22,2583.25,2590.0,2590.0,20110900,20111000,20111000 +2011-07-25,2612.75,2619.25,2619.25,20110900,20111000,20111000 +2011-07-26,2645.0,2650.0,2650.0,20110900,20111000,20111000 +2011-07-27,2638.25,2643.75,2643.75,20110900,20111000,20111000 +2011-07-28,2628.75,2637.0,2637.0,20110900,20111000,20111000 +2011-07-29,2614.75,2623.0,2623.0,20110900,20111000,20111000 +2011-08-01,2574.5,2582.5,2582.5,20110900,20111000,20111000 +2011-08-02,2579.75,2588.5,2588.5,20111000,20111100,20111100 +2011-08-03,2521.0,2530.0,2530.0,20111000,20111100,20111100 +2011-08-04,2471.0,2480.0,2480.0,20111000,20111100,20111100 +2011-08-05,2397.0,2405.75,2405.75,20111000,20111100,20111100 +2011-08-08,2378.5,2388.0,2388.0,20111000,20111100,20111100 +2011-08-09,2399.75,2409.75,2409.75,20111000,20111100,20111100 +2011-08-10,2388.25,2398.0,2398.0,20111000,20111100,20111100 +2011-08-11,2403.5,2413.0,2413.0,20111000,20111100,20111100 +2011-08-12,2389.5,2399.5,2399.5,20111000,20111100,20111100 +2011-08-15,2364.5,2374.75,2374.75,20111000,20111100,20111100 +2011-08-16,2364.75,2375.0,2375.0,20111000,20111100,20111100 +2011-08-17,2384.75,2395.0,2395.0,20111000,20111100,20111100 +2011-08-18,2327.5,2338.0,2338.0,20111000,20111100,20111100 +2011-08-19,2344.25,2354.75,2354.75,20111000,20111100,20111100 +2011-08-22,2324.5,2335.25,2335.25,20111000,20111100,20111100 +2011-08-23,2357.75,2368.75,2368.75,20111000,20111100,20111100 +2011-08-24,2350.0,2361.0,2361.0,20111000,20111100,20111100 +2011-08-25,2352.25,2363.25,2363.25,20111000,20111100,20111100 +2011-08-26,2364.25,2375.25,2375.25,20111000,20111100,20111100 +2011-08-30,2408.0,2420.0,2420.0,20111000,20111100,20111100 +2011-08-31,2452.25,2464.0,2464.0,20111000,20111100,20111100 +2011-09-01,2449.25,2462.5,2462.5,20111100,20111200,20111200 +2011-09-02,2429.75,2442.75,2442.75,20111100,20111200,20111200 +2011-09-05,2380.5,2393.5,2393.5,20111100,20111200,20111200 +2011-09-06,2373.0,2385.5,2385.5,20111100,20111200,20111200 +2011-09-07,2396.75,2408.0,2408.0,20111100,20111200,20111200 +2011-09-08,2412.5,2424.0,2424.0,20111100,20111200,20111200 +2011-09-09,2358.75,2370.75,2370.75,20111100,20111200,20111200 +2011-09-12,2363.0,2374.5,2374.5,20111100,20111200,20111200 +2011-09-13,2360.5,2372.5,2372.5,20111100,20111200,20111200 +2011-09-14,2349.25,2361.5,2361.5,20111100,20111200,20111200 +2011-09-15,2364.0,2376.5,2376.5,20111100,20111200,20111200 +2011-09-16,2369.5,2382.0,2382.0,20111100,20111200,20111200 +2011-09-19,2328.5,2341.0,2341.0,20111100,20111200,20111200 +2011-09-20,2313.5,2326.25,2326.25,20111100,20111200,20111200 +2011-09-21,2305.25,2318.0,2318.0,20111100,20111200,20111200 +2011-09-22,2215.0,2227.0,2227.0,20111100,20111200,20111200 +2011-09-23,2193.0,2205.75,2205.75,20111100,20111200,20111200 +2011-09-26,2189.5,2202.0,2202.0,20111100,20111200,20111200 +2011-09-27,2230.25,2242.5,2242.5,20111100,20111200,20111200 +2011-09-28,2219.75,2232.5,2232.5,20111100,20111200,20111200 +2011-09-29,2231.75,2244.25,2244.25,20111100,20111200,20111200 +2011-09-30,2141.25,2153.75,2153.75,20111100,20111200,20111200 +2011-10-03,2198.0,2208.75,2208.75,20111200,20120100,20120100 +2011-10-04,2168.5,2179.0,2179.0,20111200,20120100,20120100 +2011-10-05,2164.0,2174.5,2174.5,20111200,20120100,20120100 +2011-10-06,2221.75,2231.75,2231.75,20111200,20120100,20120100 +2011-10-07,2221.25,2231.5,2231.5,20111200,20120100,20120100 +2011-10-10,2250.5,2261.0,2261.0,20111200,20120100,20120100 +2011-10-11,2222.25,2232.5,2232.5,20111200,20120100,20120100 +2011-10-12,2240.5,2248.25,2248.25,20111200,20120100,20120100 +2011-10-13,2201.5,2208.0,2208.0,20111200,20120100,20120100 +2011-10-14,2224.0,2225.5,2225.5,20111200,20120100,20120100 +2011-10-17,2216.25,2215.75,2215.75,20111200,20120100,20120100 +2011-10-18,2208.5,2208.0,2208.0,20111200,20120100,20120100 +2011-10-19,2183.75,2182.25,2182.25,20111200,20120100,20120100 +2011-10-20,2086.25,2085.5,2085.5,20111200,20120100,20120100 +2011-10-21,2126.75,2125.25,2125.25,20111200,20120100,20120100 +2011-10-24,2218.5,2217.0,2217.0,20111200,20120100,20120100 +2011-10-25,2224.0,2222.5,2222.5,20111200,20120100,20120100 +2011-10-26,2216.0,2213.75,2213.75,20111200,20120100,20120100 +2011-10-27,2257.25,2253.25,2253.25,20111200,20120100,20120100 +2011-10-28,2243.25,2240.25,2240.25,20111200,20120100,20120100 +2011-10-31,2216.25,2214.25,2214.25,20111200,20120100,20120100 +2011-11-01,2106.0,2116.0,2116.0,20120100,20120200,20120200 +2011-11-02,2122.25,2132.0,2132.0,20120100,20120200,20120200 +2011-11-03,2140.5,2150.5,2150.5,20120100,20120200,20120200 +2011-11-04,2134.0,2144.0,2144.0,20120100,20120200,20120200 +2011-11-07,2113.25,2123.5,2123.5,20120100,20120200,20120200 +2011-11-08,2131.75,2141.5,2141.5,20120100,20120200,20120200 +2011-11-09,2117.25,2127.0,2127.0,20120100,20120200,20120200 +2011-11-10,2131.5,2141.5,2141.5,20120100,20120200,20120200 +2011-11-11,2153.5,2163.0,2163.0,20120100,20120200,20120200 +2011-11-14,2155.25,2165.25,2165.25,20120100,20120200,20120200 +2011-11-15,2111.75,2122.0,2122.0,20120100,20120200,20120200 +2011-11-16,2150.0,2160.0,2160.0,20120100,20120200,20120200 +2011-11-17,2087.0,2097.0,2097.0,20120100,20120200,20120200 +2011-11-18,2103.0,2113.0,2113.0,20120100,20120200,20120200 +2011-11-21,2060.0,2070.0,2070.0,20120100,20120200,20120200 +2011-11-22,2065.0,2075.0,2075.0,20120100,20120200,20120200 +2011-11-23,2021.75,2032.0,2032.0,20120100,20120200,20120200 +2011-11-24,2017.0,2027.0,2027.0,20120100,20120200,20120200 +2011-11-25,1992.5,2002.0,2002.0,20120100,20120200,20120200 +2011-11-28,2026.5,2036.0,2036.0,20120100,20120200,20120200 +2011-11-29,1995.5,2005.5,2005.5,20120100,20120200,20120200 +2011-11-30,2114.0,2124.0,2124.0,20120100,20120200,20120200 +2011-12-01,2148.0,2158.0,2158.0,20120100,20120200,20120200 +2011-12-02,2142.0,2136.5,2136.5,20120200,20120300,20120300 +2011-12-05,2144.0,2135.0,2135.0,20120200,20120300,20120300 +2011-12-06,2123.0,2120.0,2120.0,20120200,20120300,20120300 +2011-12-07,2085.5,2083.5,2083.5,20120200,20120300,20120300 +2011-12-08,2072.0,2070.0,2070.0,20120200,20120300,20120300 +2011-12-09,2073.0,2069.5,2069.5,20120200,20120300,20120300 +2011-12-12,2020.5,2018.5,2018.5,20120200,20120300,20120300 +2011-12-13,2005.75,2004.5,2004.5,20120200,20120300,20120300 +2011-12-14,1965.5,1964.0,1964.0,20120200,20120300,20120300 +2011-12-15,1978.5,1976.5,1976.5,20120200,20120300,20120300 +2011-12-16,2004.0,2005.5,2005.5,20120200,20120300,20120300 +2011-12-19,1958.0,1962.5,1962.5,20120200,20120300,20120300 +2011-12-20,1996.25,2003.25,2003.25,20120200,20120300,20120300 +2011-12-21,1982.5,1994.0,1994.0,20120200,20120300,20120300 +2011-12-22,2010.0,2019.0,2019.0,20120200,20120300,20120300 +2011-12-23,2007.5,2016.5,2016.5,20120200,20120300,20120300 +2011-12-28,1989.25,1998.75,1998.75,20120200,20120300,20120300 +2011-12-29,1979.75,1990.0,1990.0,20120200,20120300,20120300 +2011-12-30,2007.0,2018.5,2018.5,20120200,20120300,20120300 +2012-01-03,2074.0,2082.25,2082.25,20120300,20120400,20120400 +2012-01-04,2061.0,2069.5,2069.5,20120300,20120400,20120400 +2012-01-05,2031.75,2040.25,2040.25,20120300,20120400,20120400 +2012-01-06,2064.5,2073.0,2073.0,20120300,20120400,20120400 +2012-01-09,2102.5,2110.25,2110.25,20120300,20120400,20120400 +2012-01-10,2158.5,2166.25,2166.25,20120300,20120400,20120400 +2012-01-11,2158.5,2167.5,2167.5,20120300,20120400,20120400 +2012-01-12,2156.0,2165.0,2165.0,20120300,20120400,20120400 +2012-01-13,2137.25,2146.75,2146.75,20120300,20120400,20120400 +2012-01-16,2153.75,2163.5,2163.5,20120300,20120400,20120400 +2012-01-17,2218.0,2228.25,2228.25,20120300,20120400,20120400 +2012-01-18,2194.5,2205.0,2205.0,20120300,20120400,20120400 +2012-01-19,2222.5,2232.75,2232.75,20120300,20120400,20120400 +2012-01-20,2207.75,2218.0,2218.0,20120300,20120400,20120400 +2012-01-23,2228.0,2238.75,2238.75,20120300,20120400,20120400 +2012-01-24,2228.5,2239.5,2239.5,20120300,20120400,20120400 +2012-01-25,2242.25,2253.25,2253.25,20120300,20120400,20120400 +2012-01-26,2267.75,2278.25,2278.25,20120300,20120400,20120400 +2012-01-27,2255.5,2266.25,2266.25,20120300,20120400,20120400 +2012-01-30,2267.0,2277.75,2277.75,20120300,20120400,20120400 +2012-01-31,2234.5,2244.5,2244.5,20120400,20120500,20120500 +2012-02-01,2260.75,2270.75,2270.75,20120400,20120500,20120500 +2012-02-02,2190.0,2201.0,2201.0,20120400,20120500,20120500 +2012-02-03,2240.75,2252.0,2252.0,20120400,20120500,20120500 +2012-02-06,2214.0,2226.0,2226.0,20120400,20120500,20120500 +2012-02-07,2246.0,2258.0,2258.0,20120400,20120500,20120500 +2012-02-08,2244.5,2256.75,2256.75,20120400,20120500,20120500 +2012-02-09,2279.5,2291.5,2291.5,20120400,20120500,20120500 +2012-02-10,2234.25,2246.5,2246.5,20120400,20120500,20120500 +2012-02-13,2198.0,2210.75,2210.75,20120400,20120500,20120500 +2012-02-14,2203.0,2215.75,2215.75,20120400,20120500,20120500 +2012-02-15,2187.0,2200.25,2200.25,20120400,20120500,20120500 +2012-02-16,2146.5,2160.0,2160.0,20120400,20120500,20120500 +2012-02-17,2150.0,2163.75,2163.75,20120400,20120500,20120500 +2012-02-20,2163.25,2176.75,2176.75,20120400,20120500,20120500 +2012-02-21,2239.0,2252.75,2252.75,20120400,20120500,20120500 +2012-02-22,2264.75,2278.25,2278.25,20120400,20120500,20120500 +2012-02-23,2257.5,2271.0,2271.0,20120400,20120500,20120500 +2012-02-24,2311.75,2324.75,2324.75,20120400,20120500,20120500 +2012-02-27,2313.5,2326.5,2326.5,20120400,20120500,20120500 +2012-02-28,2307.25,2320.75,2320.75,20120400,20120500,20120500 +2012-02-29,2309.75,2323.5,2323.5,20120400,20120500,20120500 +2012-03-01,2334.75,2348.0,2348.0,20120400,20120500,20120500 +2012-03-02,2322.5,2336.5,2336.5,20120500,20120600,20120600 +2012-03-05,2279.75,2294.0,2294.0,20120500,20120600,20120600 +2012-03-06,2227.25,2241.5,2241.5,20120500,20120600,20120600 +2012-03-07,2200.0,2214.5,2214.5,20120500,20120600,20120600 +2012-03-08,2196.25,2211.25,2211.25,20120500,20120600,20120600 +2012-03-09,2230.25,2245.0,2245.0,20120500,20120600,20120600 +2012-03-12,2217.5,2232.5,2232.5,20120500,20120600,20120600 +2012-03-13,2246.5,2261.5,2261.5,20120500,20120600,20120600 +2012-03-14,2216.25,2231.0,2231.0,20120500,20120600,20120600 +2012-03-15,2237.5,2251.5,2251.5,20120500,20120600,20120600 +2012-03-16,2246.5,2259.0,2259.0,20120500,20120600,20120600 +2012-03-19,2262.0,2275.25,2275.25,20120500,20120600,20120600 +2012-03-20,2231.5,2245.0,2245.0,20120500,20120600,20120600 +2012-03-21,2195.5,2208.75,2208.75,20120500,20120600,20120600 +2012-03-22,2153.5,2166.5,2166.5,20120500,20120600,20120600 +2012-03-23,2160.0,2173.5,2173.5,20120500,20120600,20120600 +2012-03-26,2169.75,2183.0,2183.0,20120500,20120600,20120600 +2012-03-27,2179.0,2193.0,2193.0,20120500,20120600,20120600 +2012-03-28,2151.0,2165.25,2165.25,20120500,20120600,20120600 +2012-03-29,2115.5,2130.0,2130.0,20120500,20120600,20120600 +2012-03-30,2107.5,2122.0,2122.0,20120500,20120600,20120600 +2012-04-02,2124.5,2137.0,2137.0,20120600,20120700,20120700 +2012-04-03,2118.5,2131.25,2131.25,20120600,20120700,20120700 +2012-04-04,2085.5,2098.0,2098.0,20120600,20120700,20120700 +2012-04-05,2101.5,2114.0,2114.0,20120600,20120700,20120700 +2012-04-10,2055.5,2066.5,2066.5,20120600,20120700,20120700 +2012-04-11,2089.75,2101.75,2101.75,20120600,20120700,20120700 +2012-04-12,2094.0,2106.0,2106.0,20120600,20120700,20120700 +2012-04-13,2059.0,2071.0,2071.0,20120600,20120700,20120700 +2012-04-16,2053.25,2065.5,2065.5,20120600,20120700,20120700 +2012-04-17,2064.75,2077.0,2077.0,20120600,20120700,20120700 +2012-04-18,2046.5,2059.0,2059.0,20120600,20120700,20120700 +2012-04-19,2061.25,2073.75,2073.75,20120600,20120700,20120700 +2012-04-20,2068.75,2081.25,2081.25,20120600,20120700,20120700 +2012-04-23,2044.25,2056.75,2056.75,20120600,20120700,20120700 +2012-04-24,2066.5,2079.0,2079.0,20120600,20120700,20120700 +2012-04-25,2055.25,2067.75,2067.75,20120600,20120700,20120700 +2012-04-26,2070.75,2082.5,2082.5,20120600,20120700,20120700 +2012-04-27,2093.25,2105.25,2105.25,20120600,20120700,20120700 +2012-04-30,2102.0,2114.25,2114.25,20120600,20120700,20120700 +2012-05-01,2105.0,2117.25,2117.25,20120600,20120700,20120700 +2012-05-02,2091.75,2104.0,2104.0,20120700,20120800,20120800 +2012-05-03,2083.25,2095.5,2095.5,20120700,20120800,20120800 +2012-05-04,2060.25,2072.0,2072.0,20120700,20120800,20120800 +2012-05-08,2047.75,2059.5,2059.5,20120700,20120800,20120800 +2012-05-09,2039.5,2051.25,2051.25,20120700,20120800,20120800 +2012-05-10,2035.5,2047.5,2047.5,20120700,20120800,20120800 +2012-05-11,2035.0,2047.0,2047.0,20120700,20120800,20120800 +2012-05-14,2013.25,2025.25,2025.25,20120700,20120800,20120800 +2012-05-15,2013.0,2025.0,2025.0,20120700,20120800,20120800 +2012-05-16,2023.0,2034.75,2034.75,20120700,20120800,20120800 +2012-05-17,2042.5,2053.75,2053.75,20120700,20120800,20120800 +2012-05-18,2056.5,2067.75,2067.75,20120700,20120800,20120800 +2012-05-21,2033.0,2044.5,2044.5,20120700,20120800,20120800 +2012-05-22,2015.25,2026.5,2026.5,20120700,20120800,20120800 +2012-05-23,1994.25,2006.0,2006.0,20120700,20120800,20120800 +2012-05-24,2000.0,2011.75,2011.75,20120700,20120800,20120800 +2012-05-25,1998.5,2010.25,2010.25,20120700,20120800,20120800 +2012-05-28,2005.75,2017.25,2017.25,20120700,20120800,20120800 +2012-05-29,1999.75,2011.75,2011.75,20120700,20120800,20120800 +2012-05-30,1988.75,2001.0,2001.0,20120700,20120800,20120800 +2012-05-31,1974.5,1987.0,1987.0,20120700,20120800,20120800 +2012-06-01,1965.5,1980.0,1980.0,20120800,20120900,20120900 +2012-06-06,1969.75,1984.25,1984.25,20120800,20120900,20120900 +2012-06-07,1983.5,1997.25,1997.25,20120800,20120900,20120900 +2012-06-08,1975.25,1989.25,1989.25,20120800,20120900,20120900 +2012-06-11,1961.25,1975.75,1975.75,20120800,20120900,20120900 +2012-06-12,1956.25,1971.0,1971.0,20120800,20120900,20120900 +2012-06-13,1952.0,1966.5,1966.5,20120800,20120900,20120900 +2012-06-14,1941.5,1956.0,1956.0,20120800,20120900,20120900 +2012-06-15,1920.0,1934.0,1934.0,20120800,20120900,20120900 +2012-06-18,1914.75,1929.0,1929.0,20120800,20120900,20120900 +2012-06-19,1911.25,1926.0,1926.0,20120800,20120900,20120900 +2012-06-20,1890.0,1905.0,1905.0,20120800,20120900,20120900 +2012-06-21,1854.5,1869.5,1869.5,20120800,20120900,20120900 +2012-06-22,1847.25,1862.0,1862.0,20120800,20120900,20120900 +2012-06-25,1848.75,1863.5,1863.5,20120800,20120900,20120900 +2012-06-26,1828.25,1843.0,1843.0,20120800,20120900,20120900 +2012-06-27,1854.25,1869.0,1869.0,20120800,20120900,20120900 +2012-06-28,1828.25,1843.0,1843.0,20120800,20120900,20120900 +2012-06-29,1895.0,1909.5,1909.5,20120800,20120900,20120900 +2012-07-02,1891.25,1905.75,1905.75,20120800,20120900,20120900 +2012-07-03,1979.5,1987.5,1987.5,20120900,20121000,20121000 +2012-07-04,1953.25,1961.25,1961.25,20120900,20121000,20121000 +2012-07-05,1940.0,1948.0,1948.0,20120900,20121000,20121000 +2012-07-06,1893.0,1900.0,1900.0,20120900,20121000,20121000 +2012-07-09,1921.5,1927.5,1927.5,20120900,20121000,20121000 +2012-07-10,1907.5,1914.5,1914.5,20120900,20121000,20121000 +2012-07-11,1896.0,1903.0,1903.0,20120900,20121000,20121000 +2012-07-12,1876.75,1883.5,1883.5,20120900,20121000,20121000 +2012-07-13,1904.5,1911.25,1911.25,20120900,20121000,20121000 +2012-07-16,1912.25,1917.5,1917.5,20120900,20121000,20121000 +2012-07-17,1902.75,1904.0,1904.0,20120900,20121000,20121000 +2012-07-18,1908.0,1909.25,1909.25,20120900,20121000,20121000 +2012-07-19,1949.5,1945.0,1945.0,20120900,20121000,20121000 +2012-07-20,1897.25,1892.5,1892.5,20120900,20121000,20121000 +2012-07-23,1877.5,1877.5,1877.5,20120900,20121000,20121000 +2012-07-24,1864.25,1867.0,1867.0,20120900,20121000,20121000 +2012-07-25,1865.0,1867.75,1867.75,20120900,20121000,20121000 +2012-07-26,1870.0,1874.5,1874.5,20120900,20121000,20121000 +2012-07-27,1886.0,1891.25,1891.25,20120900,20121000,20121000 +2012-07-30,1888.0,1895.0,1895.0,20120900,20121000,20121000 +2012-07-31,1876.75,1883.75,1883.75,20120900,20121000,20121000 +2012-08-01,1850.25,1855.25,1855.25,20120900,20121000,20121000 +2012-08-02,1832.5,1846.75,1846.75,20121000,20121100,20121100 +2012-08-03,1853.25,1866.0,1866.0,20121000,20121100,20121100 +2012-08-06,1871.0,1883.75,1883.75,20121000,20121100,20121100 +2012-08-07,1901.25,1914.0,1914.0,20121000,20121100,20121100 +2012-08-08,1906.25,1919.5,1919.5,20121000,20121100,20121100 +2012-08-09,1890.5,1905.0,1905.0,20121000,20121100,20121100 +2012-08-10,1870.5,1886.0,1886.0,20121000,20121100,20121100 +2012-08-13,1844.75,1860.25,1860.25,20121000,20121100,20121100 +2012-08-14,1843.5,1858.5,1858.5,20121000,20121100,20121100 +2012-08-15,1823.25,1838.0,1838.0,20121000,20121100,20121100 +2012-08-16,1829.0,1843.5,1843.5,20121000,20121100,20121100 +2012-08-17,1845.25,1859.25,1859.25,20121000,20121100,20121100 +2012-08-20,1823.0,1837.0,1837.0,20121000,20121100,20121100 +2012-08-21,1853.5,1867.0,1867.0,20121000,20121100,20121100 +2012-08-22,1861.75,1875.25,1875.25,20121000,20121100,20121100 +2012-08-23,1891.75,1905.25,1905.25,20121000,20121100,20121100 +2012-08-24,1905.0,1919.0,1919.0,20121000,20121100,20121100 +2012-08-28,1901.5,1915.75,1915.75,20121000,20121100,20121100 +2012-08-29,1878.25,1892.25,1892.25,20121000,20121100,20121100 +2012-08-30,1861.5,1875.5,1875.5,20121000,20121100,20121100 +2012-08-31,1887.25,1900.75,1900.75,20121000,20121100,20121100 +2012-09-03,1924.75,1931.25,1931.25,20121100,20121200,20121200 +2012-09-04,1942.0,1949.5,1949.5,20121100,20121200,20121200 +2012-09-05,1968.75,1976.0,1976.0,20121100,20121200,20121200 +2012-09-06,1972.0,1979.0,1979.0,20121100,20121200,20121200 +2012-09-07,2020.0,2027.25,2027.25,20121100,20121200,20121200 +2012-09-10,2056.5,2063.75,2063.75,20121100,20121200,20121200 +2012-09-11,2075.4,2083.4,2083.4,20121100,20121200,20121200 +2012-09-12,2081.25,2088.75,2088.75,20121100,20121200,20121200 +2012-09-13,2097.5,2104.4,2104.4,20121100,20121200,20121200 +2012-09-14,2195.0,2200.0,2200.0,20121100,20121200,20121200 +2012-09-17,2160.0,2166.5,2166.5,20121100,20121200,20121200 +2012-09-18,2153.25,2160.0,2160.0,20121100,20121200,20121200 +2012-09-19,2133.0,2140.0,2140.0,20121100,20121200,20121200 +2012-09-20,2105.75,2113.5,2113.5,20121100,20121200,20121200 +2012-09-21,2114.0,2121.75,2121.75,20121100,20121200,20121200 +2012-09-24,2074.25,2083.0,2083.0,20121100,20121200,20121200 +2012-09-25,2098.0,2107.0,2107.0,20121100,20121200,20121200 +2012-09-26,2062.25,2072.0,2072.0,20121100,20121200,20121200 +2012-09-27,2098.75,2108.75,2108.75,20121100,20121200,20121200 +2012-09-28,2104.25,2114.0,2114.0,20121100,20121200,20121200 +2012-10-01,2117.0,2126.5,2126.5,20121100,20121200,20121200 +2012-10-02,2107.5,2111.0,2111.0,20121200,20130100,20130100 +2012-10-03,2103.0,2106.0,2106.0,20121200,20130100,20130100 +2012-10-04,2116.0,2117.5,2117.5,20121200,20130100,20130100 +2012-10-05,2113.0,2113.0,2113.0,20121200,20130100,20130100 +2012-10-08,2081.5,2085.0,2085.0,20121200,20130100,20130100 +2012-10-09,2053.75,2056.5,2056.5,20121200,20130100,20130100 +2012-10-10,2008.5,2008.0,2008.0,20121200,20130100,20130100 +2012-10-11,2019.0,2016.5,2016.5,20121200,20130100,20130100 +2012-10-12,1995.0,1994.0,1994.0,20121200,20130100,20130100 +2012-10-15,1963.75,1962.75,1962.75,20121200,20130100,20130100 +2012-10-16,1958.5,1957.0,1957.0,20121200,20130100,20130100 +2012-10-17,1989.0,1989.0,1989.0,20121200,20130100,20130100 +2012-10-18,2019.0,2016.5,2016.5,20121200,20130100,20130100 +2012-10-19,1973.25,1971.25,1971.25,20121200,20130100,20130100 +2012-10-22,1960.25,1959.5,1959.5,20121200,20130100,20130100 +2012-10-23,1949.25,1946.25,1946.25,20121200,20130100,20130100 +2012-10-24,1937.5,1937.0,1937.0,20121200,20130100,20130100 +2012-10-25,1935.25,1935.5,1935.5,20121200,20130100,20130100 +2012-10-26,1919.25,1919.25,1919.25,20121200,20130100,20130100 +2012-10-29,1892.25,1892.25,1892.25,20121200,20130100,20130100 +2012-10-30,1904.75,1905.0,1905.0,20121200,20130100,20130100 +2012-10-31,1900.0,1900.5,1900.5,20121200,20130100,20130100 +2012-11-01,1934.75,1945.5,1945.5,20130100,20130200,20130200 +2012-11-02,1919.5,1930.5,1930.5,20130100,20130200,20130200 +2012-11-05,1899.25,1910.25,1910.25,20130100,20130200,20130200 +2012-11-06,1912.0,1923.25,1923.25,20130100,20130200,20130200 +2012-11-07,1914.5,1925.5,1925.5,20130100,20130200,20130200 +2012-11-08,1916.0,1927.5,1927.5,20130100,20130200,20130200 +2012-11-09,1912.0,1923.0,1923.0,20130100,20130200,20130200 +2012-11-12,1959.0,1969.75,1969.75,20130100,20130200,20130200 +2012-11-13,1975.75,1986.25,1986.25,20130100,20130200,20130200 +2012-11-14,1960.5,1971.25,1971.25,20130100,20130200,20130200 +2012-11-15,1954.0,1965.0,1965.0,20130100,20130200,20130200 +2012-11-16,1940.5,1951.75,1951.75,20130100,20130200,20130200 +2012-11-19,1965.75,1977.25,1977.25,20130100,20130200,20130200 +2012-11-20,1952.75,1964.0,1964.0,20130100,20130200,20130200 +2012-11-21,1920.0,1931.25,1931.25,20130100,20130200,20130200 +2012-11-22,1933.0,1944.5,1944.5,20130100,20130200,20130200 +2012-11-23,1972.5,1983.5,1983.5,20130100,20130200,20130200 +2012-11-26,1987.5,2000.0,2000.0,20130100,20130200,20130200 +2012-11-27,1996.5,2008.5,2008.5,20130100,20130200,20130200 +2012-11-28,1987.5,1999.0,1999.0,20130100,20130200,20130200 +2012-11-29,2053.0,2063.75,2063.75,20130100,20130200,20130200 +2012-11-30,2083.25,2094.0,2094.0,20130100,20130200,20130200 +2012-12-03,2119.0,2127.5,2127.5,20130200,20130300,20130300 +2012-12-04,2092.5,2101.25,2101.25,20130200,20130300,20130300 +2012-12-05,2102.75,2112.0,2112.0,20130200,20130300,20130300 +2012-12-06,2087.5,2096.5,2096.5,20130200,20130300,20130300 +2012-12-07,2090.25,2100.25,2100.25,20130200,20130300,20130300 +2012-12-10,2125.5,2136.5,2136.5,20130200,20130300,20130300 +2012-12-11,2108.75,2120.25,2120.25,20130200,20130300,20130300 +2012-12-12,2132.25,2143.75,2143.75,20130200,20130300,20130300 +2012-12-13,2117.5,2129.0,2129.0,20130200,20130300,20130300 +2012-12-14,2113.0,2124.75,2124.75,20130200,20130300,20130300 +2012-12-17,2094.75,2106.25,2106.25,20130200,20130300,20130300 +2012-12-18,2089.0,2100.75,2100.75,20130200,20130300,20130300 +2012-12-19,2073.25,2085.25,2085.25,20130200,20130300,20130300 +2012-12-20,2049.0,2061.0,2061.0,20130200,20130300,20130300 +2012-12-21,2071.5,2083.25,2083.25,20130200,20130300,20130300 +2012-12-24,2063.0,2074.5,2074.5,20130200,20130300,20130300 +2012-12-27,2068.0,2079.5,2079.5,20130200,20130300,20130300 +2012-12-28,2051.0,2062.0,2062.0,20130200,20130300,20130300 +2012-12-31,2061.0,2071.75,2071.75,20130200,20130300,20130300 +2013-01-02,2158.5,2166.25,2166.25,20130300,20130400,20130400 +2013-01-03,2112.75,2120.5,2120.5,20130300,20130400,20130400 +2013-01-04,2057.25,2063.5,2063.5,20130300,20130400,20130400 +2013-01-07,2059.5,2067.5,2067.5,20130300,20130400,20130400 +2013-01-08,2061.0,2070.0,2070.0,20130300,20130400,20130400 +2013-01-09,2069.75,2077.0,2077.0,20130300,20130400,20130400 +2013-01-10,2108.5,2115.5,2115.5,20130300,20130400,20130400 +2013-01-11,2091.75,2099.75,2099.75,20130300,20130400,20130400 +2013-01-14,2044.0,2052.5,2052.5,20130300,20130400,20130400 +2013-01-15,2043.25,2052.25,2052.25,20130300,20130400,20130400 +2013-01-16,2035.5,2044.75,2044.75,20130300,20130400,20130400 +2013-01-17,2039.25,2048.5,2048.5,20130300,20130400,20130400 +2013-01-18,2033.25,2042.5,2042.5,20130300,20130400,20130400 +2013-01-21,2030.25,2039.5,2039.5,20130300,20130400,20130400 +2013-01-22,2064.5,2074.0,2074.0,20130300,20130400,20130400 +2013-01-23,2065.25,2074.5,2074.5,20130300,20130400,20130400 +2013-01-24,2065.5,2074.25,2074.25,20130300,20130400,20130400 +2013-01-25,2035.0,2043.75,2043.75,20130300,20130400,20130400 +2013-01-28,2036.5,2045.75,2045.75,20130300,20130400,20130400 +2013-01-29,2045.75,2055.25,2055.25,20130300,20130400,20130400 +2013-01-30,2099.0,2109.0,2109.0,20130400,20130500,20130500 +2013-01-31,2085.5,2095.0,2095.0,20130400,20130500,20130500 +2013-02-01,2119.25,2129.5,2129.5,20130400,20130500,20130500 +2013-02-04,2105.5,2116.5,2116.5,20130400,20130500,20130500 +2013-02-05,2104.75,2115.75,2115.75,20130400,20130500,20130500 +2013-02-06,2090.75,2102.25,2102.25,20130400,20130500,20130500 +2013-02-07,2090.5,2102.5,2102.5,20130400,20130500,20130500 +2013-02-08,2110.25,2122.25,2122.25,20130400,20130500,20130500 +2013-02-11,2093.0,2105.5,2105.5,20130400,20130500,20130500 +2013-02-12,2107.75,2121.0,2121.0,20130400,20130500,20130500 +2013-02-13,2129.75,2143.0,2143.0,20130400,20130500,20130500 +2013-02-14,2143.5,2157.0,2157.0,20130400,20130500,20130500 +2013-02-15,2155.0,2168.0,2168.0,20130400,20130500,20130500 +2013-02-18,2103.75,2116.75,2116.75,20130400,20130500,20130500 +2013-02-19,2096.0,2109.5,2109.5,20130400,20130500,20130500 +2013-02-20,2087.5,2101.5,2101.5,20130400,20130500,20130500 +2013-02-21,2059.5,2073.5,2073.5,20130400,20130500,20130500 +2013-02-22,2030.0,2044.25,2044.25,20130400,20130500,20130500 +2013-02-25,2018.0,2032.25,2032.25,20130400,20130500,20130500 +2013-02-26,2002.25,2016.5,2016.5,20130400,20130500,20130500 +2013-02-27,1999.25,2013.5,2013.5,20130400,20130500,20130500 +2013-02-28,1984.0,1998.5,1998.5,20130400,20130500,20130500 +2013-03-01,1953.25,1967.5,1967.5,20130400,20130500,20130500 +2013-03-04,1963.75,1979.25,1979.25,20130500,20130600,20130600 +2013-03-05,1967.5,1983.0,1983.0,20130500,20130600,20130600 +2013-03-06,1944.25,1959.75,1959.75,20130500,20130600,20130600 +2013-03-07,1969.0,1984.25,1984.25,20130500,20130600,20130600 +2013-03-08,1955.25,1970.25,1970.25,20130500,20130600,20130600 +2013-03-11,1940.0,1954.25,1954.25,20130500,20130600,20130600 +2013-03-12,1969.5,1984.0,1984.0,20130500,20130600,20130600 +2013-03-13,1953.5,1968.0,1968.0,20130500,20130600,20130600 +2013-03-14,1967.0,1979.75,1979.75,20130500,20130600,20130600 +2013-03-15,1951.25,1965.0,1965.0,20130500,20130600,20130600 +2013-03-18,1921.75,1935.5,1935.5,20130500,20130600,20130600 +2013-03-19,1922.5,1936.5,1936.5,20130500,20130600,20130600 +2013-03-20,1928.0,1942.0,1942.0,20130500,20130600,20130600 +2013-03-21,1919.0,1933.0,1933.0,20130500,20130600,20130600 +2013-03-22,1939.75,1954.0,1954.0,20130500,20130600,20130600 +2013-03-25,1920.25,1935.0,1935.0,20130500,20130600,20130600 +2013-03-26,1900.0,1916.0,1916.0,20130500,20130600,20130600 +2013-03-27,1908.0,1924.0,1924.0,20130500,20130600,20130600 +2013-03-28,1897.0,1913.5,1913.5,20130500,20130600,20130600 +2013-04-02,1872.25,1889.0,1889.0,20130500,20130600,20130600 +2013-04-03,1877.0,1875.0,1875.0,20130600,20130700,20130700 +2013-04-04,1892.0,1886.5,1886.5,20130600,20130700,20130700 +2013-04-05,1886.5,1888.5,1888.5,20130600,20130700,20130700 +2013-04-08,1888.5,1893.0,1893.0,20130600,20130700,20130700 +2013-04-09,1917.5,1921.5,1921.5,20130600,20130700,20130700 +2013-04-10,1909.5,1911.5,1911.5,20130600,20130700,20130700 +2013-04-11,1897.25,1900.0,1900.0,20130600,20130700,20130700 +2013-04-12,1851.5,1854.0,1854.0,20130600,20130700,20130700 +2013-04-15,1864.25,1865.75,1865.75,20130600,20130700,20130700 +2013-04-16,1914.5,1914.0,1914.0,20130600,20130700,20130700 +2013-04-17,1896.75,1895.0,1895.0,20130600,20130700,20130700 +2013-04-18,1914.0,1912.0,1912.0,20130600,20130700,20130700 +2013-04-19,1888.5,1887.0,1887.0,20130600,20130700,20130700 +2013-04-22,1893.5,1892.0,1892.0,20130600,20130700,20130700 +2013-04-23,1895.75,1894.75,1894.75,20130600,20130700,20130700 +2013-04-24,1908.25,1909.25,1909.25,20130600,20130700,20130700 +2013-04-25,1938.0,1939.25,1939.25,20130600,20130700,20130700 +2013-04-26,1870.5,1875.0,1875.0,20130600,20130700,20130700 +2013-04-29,1885.75,1894.25,1894.25,20130600,20130700,20130700 +2013-04-30,1857.0,1865.0,1865.0,20130600,20130700,20130700 +2013-05-01,1809.75,1817.75,1817.75,20130600,20130700,20130700 +2013-05-02,1804.25,1819.0,1819.0,20130700,20130800,20130800 +2013-05-03,1875.75,1889.75,1889.75,20130700,20130800,20130800 +2013-05-07,1873.0,1888.0,1888.0,20130700,20130800,20130800 +2013-05-08,1899.0,1913.5,1913.5,20130700,20130800,20130800 +2013-05-09,1880.75,1895.25,1895.25,20130700,20130800,20130800 +2013-05-10,1860.75,1874.75,1874.75,20130700,20130800,20130800 +2013-05-13,1856.25,1869.75,1869.75,20130700,20130800,20130800 +2013-05-14,1846.0,1859.5,1859.5,20130700,20130800,20130800 +2013-05-15,1828.0,1841.5,1841.5,20130700,20130800,20130800 +2013-05-16,1840.5,1853.25,1853.25,20130700,20130800,20130800 +2013-05-17,1837.25,1850.25,1850.25,20130700,20130800,20130800 +2013-05-20,1846.75,1860.25,1860.25,20130700,20130800,20130800 +2013-05-21,1847.0,1861.0,1861.0,20130700,20130800,20130800 +2013-05-22,1869.0,1883.0,1883.0,20130700,20130800,20130800 +2013-05-23,1834.5,1849.25,1849.25,20130700,20130800,20130800 +2013-05-24,1824.0,1839.0,1839.0,20130700,20130800,20130800 +2013-05-28,1834.25,1849.25,1849.25,20130700,20130800,20130800 +2013-05-29,1843.5,1859.25,1859.25,20130700,20130800,20130800 +2013-05-30,1888.0,1903.5,1903.5,20130700,20130800,20130800 +2013-05-31,1886.75,1902.25,1902.25,20130700,20130800,20130800 +2013-06-03,1919.0,1932.25,1932.25,20130800,20130900,20130900 +2013-06-04,1939.25,1952.5,1952.5,20130800,20130900,20130900 +2013-06-05,1965.0,1978.0,1978.0,20130800,20130900,20130900 +2013-06-06,1956.0,1969.0,1969.0,20130800,20130900,20130900 +2013-06-07,1932.75,1946.0,1946.0,20130800,20130900,20130900 +2013-06-10,1913.0,1926.75,1926.75,20130800,20130900,20130900 +2013-06-11,1876.5,1890.25,1890.25,20130800,20130900,20130900 +2013-06-12,1853.0,1866.5,1866.5,20130800,20130900,20130900 +2013-06-13,1845.6,1859.25,1859.25,20130800,20130900,20130900 +2013-06-14,1839.25,1853.25,1853.25,20130800,20130900,20130900 +2013-06-17,1830.25,1844.25,1844.25,20130800,20130900,20130900 +2013-06-18,1827.0,1841.0,1841.0,20130800,20130900,20130900 +2013-06-19,1815.25,1829.75,1829.75,20130800,20130900,20130900 +2013-06-20,1782.25,1796.75,1796.75,20130800,20130900,20130900 +2013-06-21,1777.6,1792.25,1792.25,20130800,20130900,20130900 +2013-06-24,1755.0,1769.5,1769.5,20130800,20130900,20130900 +2013-06-25,1767.25,1781.5,1781.5,20130800,20130900,20130900 +2013-06-26,1753.75,1768.0,1768.0,20130800,20130900,20130900 +2013-06-27,1747.0,1761.25,1761.25,20130800,20130900,20130900 +2013-06-28,1755.0,1769.25,1769.25,20130800,20130900,20130900 +2013-07-01,1808.25,1822.25,1822.25,20130800,20130900,20130900 +2013-07-02,1827.25,1838.75,1838.75,20130900,20131000,20131000 +2013-07-03,1801.25,1812.75,1812.75,20130900,20131000,20131000 +2013-07-04,1805.5,1817.0,1817.0,20130900,20131000,20131000 +2013-07-05,1761.0,1773.0,1773.0,20130900,20131000,20131000 +2013-07-08,1794.0,1806.5,1806.5,20130900,20131000,20131000 +2013-07-09,1780.5,1793.0,1793.0,20130900,20131000,20131000 +2013-07-10,1808.0,1820.75,1820.75,20130900,20131000,20131000 +2013-07-11,1824.5,1837.25,1837.25,20130900,20131000,20131000 +2013-07-12,1835.0,1847.0,1847.0,20130900,20131000,20131000 +2013-07-15,1792.5,1804.5,1804.5,20130900,20131000,20131000 +2013-07-16,1802.25,1815.0,1815.0,20130900,20131000,20131000 +2013-07-17,1790.25,1803.25,1803.25,20130900,20131000,20131000 +2013-07-18,1791.25,1804.25,1804.25,20130900,20131000,20131000 +2013-07-19,1811.25,1824.25,1824.25,20130900,20131000,20131000 +2013-07-22,1832.5,1845.5,1845.5,20130900,20131000,20131000 +2013-07-23,1829.0,1842.25,1842.25,20130900,20131000,20131000 +2013-07-24,1833.5,1847.0,1847.0,20130900,20131000,20131000 +2013-07-25,1805.25,1819.0,1819.0,20130900,20131000,20131000 +2013-07-26,1776.0,1790.0,1790.0,20130900,20131000,20131000 +2013-07-29,1774.0,1788.5,1788.5,20130900,20131000,20131000 +2013-07-30,1754.0,1768.5,1768.5,20130900,20131000,20131000 +2013-07-31,1781.5,1796.0,1796.0,20130900,20131000,20131000 +2013-08-01,1789.5,1804.0,1804.0,20130900,20131000,20131000 +2013-08-02,1801.25,1818.75,1818.75,20131000,20131100,20131100 +2013-08-05,1790.0,1808.0,1808.0,20131000,20131100,20131100 +2013-08-06,1777.75,1795.5,1795.5,20131000,20131100,20131100 +2013-08-07,1785.5,1803.5,1803.5,20131000,20131100,20131100 +2013-08-08,1828.0,1846.25,1846.25,20131000,20131100,20131100 +2013-08-09,1859.0,1877.5,1877.5,20131000,20131100,20131100 +2013-08-12,1871.0,1889.5,1889.5,20131000,20131100,20131100 +2013-08-13,1866.0,1884.75,1884.75,20131000,20131100,20131100 +2013-08-14,1877.0,1895.75,1895.75,20131000,20131100,20131100 +2013-08-15,1892.0,1910.75,1910.75,20131000,20131100,20131100 +2013-08-16,1929.0,1948.0,1948.0,20131000,20131100,20131100 +2013-08-19,1896.5,1915.75,1915.75,20131000,20131100,20131100 +2013-08-20,1895.25,1914.5,1914.5,20131000,20131100,20131100 +2013-08-21,1877.75,1896.75,1896.75,20131000,20131100,20131100 +2013-08-22,1864.5,1883.5,1883.5,20131000,20131100,20131100 +2013-08-23,1873.5,1892.5,1892.5,20131000,20131100,20131100 +2013-08-27,1864.25,1883.25,1883.25,20131000,20131100,20131100 +2013-08-28,1841.25,1860.25,1860.25,20131000,20131100,20131100 +2013-08-29,1811.5,1830.5,1830.5,20131000,20131100,20131100 +2013-08-30,1789.75,1808.75,1808.75,20131000,20131100,20131100 +2013-09-02,1822.5,1837.25,1837.25,20131100,20131200,20131200 +2013-09-03,1815.25,1829.5,1829.5,20131100,20131200,20131200 +2013-09-04,1782.25,1796.5,1796.5,20131100,20131200,20131200 +2013-09-05,1790.0,1804.5,1804.5,20131100,20131200,20131200 +2013-09-06,1815.5,1829.75,1829.75,20131100,20131200,20131200 +2013-09-09,1795.5,1810.0,1810.0,20131100,20131200,20131200 +2013-09-10,1786.0,1800.75,1800.75,20131100,20131200,20131200 +2013-09-11,1791.5,1806.25,1806.25,20131100,20131200,20131200 +2013-09-12,1800.5,1814.75,1814.75,20131100,20131200,20131200 +2013-09-13,1778.0,1791.5,1791.5,20131100,20131200,20131200 +2013-09-16,1768.5,1783.0,1783.0,20131100,20131200,20131200 +2013-09-17,1763.5,1777.75,1777.75,20131100,20131200,20131200 +2013-09-18,1770.75,1785.0,1785.0,20131100,20131200,20131200 +2013-09-19,1815.25,1829.5,1829.5,20131100,20131200,20131200 +2013-09-20,1785.25,1799.75,1799.75,20131100,20131200,20131200 +2013-09-23,1801.25,1815.75,1815.75,20131100,20131200,20131200 +2013-09-24,1779.25,1793.75,1793.75,20131100,20131200,20131200 +2013-09-25,1787.0,1801.5,1801.5,20131100,20131200,20131200 +2013-09-26,1803.5,1818.0,1818.0,20131100,20131200,20131200 +2013-09-27,1821.5,1836.0,1836.0,20131100,20131200,20131200 +2013-09-30,1825.0,1839.75,1839.75,20131100,20131200,20131200 +2013-10-01,1805.0,1820.0,1820.0,20131100,20131200,20131200 +2013-10-02,1831.25,1844.75,1844.75,20131200,20140100,20140100 +2013-10-03,1819.5,1832.75,1832.75,20131200,20140100,20140100 +2013-10-04,1836.75,1850.0,1850.0,20131200,20140100,20140100 +2013-10-07,1844.75,1858.25,1858.25,20131200,20140100,20140100 +2013-10-08,1855.25,1868.75,1868.75,20131200,20140100,20140100 +2013-10-09,1847.25,1861.0,1861.0,20131200,20140100,20140100 +2013-10-10,1869.75,1883.5,1883.5,20131200,20140100,20140100 +2013-10-11,1870.0,1883.75,1883.75,20131200,20140100,20140100 +2013-10-14,1856.25,1870.25,1870.25,20131200,20140100,20140100 +2013-10-15,1834.75,1849.0,1849.0,20131200,20140100,20140100 +2013-10-16,1841.75,1855.5,1855.5,20131200,20140100,20140100 +2013-10-17,1834.5,1849.0,1849.0,20131200,20140100,20140100 +2013-10-18,1831.75,1846.25,1846.25,20131200,20140100,20140100 +2013-10-21,1832.5,1847.0,1847.0,20131200,20140100,20140100 +2013-10-22,1861.5,1876.0,1876.0,20131200,20140100,20140100 +2013-10-23,1826.5,1840.75,1840.75,20131200,20140100,20140100 +2013-10-24,1842.5,1857.0,1857.0,20131200,20140100,20140100 +2013-10-25,1862.75,1877.25,1877.25,20131200,20140100,20140100 +2013-10-28,1875.25,1889.5,1889.5,20131200,20140100,20140100 +2013-10-29,1862.75,1877.25,1877.25,20131200,20140100,20140100 +2013-10-30,1872.25,1886.75,1886.75,20131200,20140100,20140100 +2013-10-31,1837.75,1852.0,1852.0,20131200,20140100,20140100 +2013-11-01,1836.0,1852.0,1852.0,20140100,20140200,20140200 +2013-11-04,1812.75,1829.25,1829.25,20140100,20140200,20140200 +2013-11-05,1807.75,1824.25,1824.25,20140100,20140200,20140200 +2013-11-06,1811.25,1827.75,1827.75,20140100,20140200,20140200 +2013-11-07,1809.5,1826.25,1826.25,20140100,20140200,20140200 +2013-11-08,1803.5,1820.25,1820.25,20140100,20140200,20140200 +2013-11-11,1795.25,1812.0,1812.0,20140100,20140200,20140200 +2013-11-12,1785.5,1802.5,1802.5,20140100,20140200,20140200 +2013-11-13,1780.0,1796.5,1796.5,20140100,20140200,20140200 +2013-11-14,1775.75,1792.5,1792.5,20140100,20140200,20140200 +2013-11-15,1775.25,1792.0,1792.0,20140100,20140200,20140200 +2013-11-18,1766.25,1783.0,1783.0,20140100,20140200,20140200 +2013-11-19,1777.5,1794.0,1794.0,20140100,20140200,20140200 +2013-11-20,1764.0,1780.5,1780.5,20140100,20140200,20140200 +2013-11-21,1765.5,1782.0,1782.0,20140100,20140200,20140200 +2013-11-22,1763.9,1780.9,1780.9,20140100,20140200,20140200 +2013-11-25,1754.25,1771.5,1771.5,20140100,20140200,20140200 +2013-11-26,1751.75,1769.5,1769.5,20140100,20140200,20140200 +2013-11-27,1734.75,1752.75,1752.75,20140100,20140200,20140200 +2013-11-28,1731.25,1749.0,1749.0,20140100,20140200,20140200 +2013-11-29,1732.5,1750.5,1750.5,20140100,20140200,20140200 +2013-12-02,1718.5,1736.5,1736.5,20140100,20140200,20140200 +2013-12-03,1732.75,1746.5,1746.5,20140200,20140300,20140300 +2013-12-04,1765.25,1779.0,1779.0,20140200,20140300,20140300 +2013-12-05,1750.5,1764.5,1764.5,20140200,20140300,20140300 +2013-12-06,1771.0,1785.0,1785.0,20140200,20140300,20140300 +2013-12-09,1783.25,1797.25,1797.25,20140200,20140300,20140300 +2013-12-10,1793.5,1807.0,1807.0,20140200,20140300,20140300 +2013-12-11,1806.75,1820.75,1820.75,20140200,20140300,20140300 +2013-12-12,1780.35,1794.5,1794.5,20140200,20140300,20140300 +2013-12-13,1787.75,1802.0,1802.0,20140200,20140300,20140300 +2013-12-16,1780.75,1794.5,1794.5,20140200,20140300,20140300 +2013-12-17,1785.25,1799.0,1799.0,20140200,20140300,20140300 +2013-12-18,1784.5,1798.5,1798.5,20140200,20140300,20140300 +2013-12-19,1759.0,1773.0,1773.0,20140200,20140300,20140300 +2013-12-20,1770.6,1784.6,1784.6,20140200,20140300,20140300 +2013-12-23,1743.25,1757.25,1757.25,20140200,20140300,20140300 +2013-12-24,1741.5,1755.5,1755.5,20140200,20140300,20140300 +2013-12-27,1792.25,1806.75,1806.75,20140200,20140300,20140300 +2013-12-30,1802.75,1817.25,1817.25,20140200,20140300,20140300 +2013-12-31,1780.25,1794.75,1794.75,20140200,20140300,20140300 +2014-01-02,1796.25,1809.75,1809.75,20140300,20140400,20140400 +2014-01-03,1765.0,1778.75,1778.75,20140300,20140400,20140400 +2014-01-06,1773.0,1786.5,1786.5,20140300,20140400,20140400 +2014-01-07,1775.25,1788.75,1788.75,20140300,20140400,20140400 +2014-01-08,1766.75,1780.25,1780.25,20140300,20140400,20140400 +2014-01-09,1739.0,1752.5,1752.5,20140300,20140400,20140400 +2014-01-10,1753.75,1767.0,1767.0,20140300,20140400,20140400 +2014-01-13,1766.5,1780.0,1780.0,20140300,20140400,20140400 +2014-01-14,1747.0,1760.5,1760.5,20140300,20140400,20140400 +2014-01-15,1770.75,1784.25,1784.25,20140300,20140400,20140400 +2014-01-16,1785.5,1798.0,1798.0,20140300,20140400,20140400 +2014-01-17,1808.5,1821.25,1821.25,20140300,20140400,20140400 +2014-01-20,1791.0,1804.25,1804.25,20140300,20140400,20140400 +2014-01-21,1782.25,1796.0,1796.0,20140300,20140400,20140400 +2014-01-22,1766.5,1780.25,1780.25,20140300,20140400,20140400 +2014-01-23,1745.75,1759.5,1759.5,20140300,20140400,20140400 +2014-01-24,1744.25,1758.0,1758.0,20140300,20140400,20140400 +2014-01-27,1735.5,1749.25,1749.25,20140300,20140400,20140400 +2014-01-28,1735.0,1748.75,1748.75,20140300,20140400,20140400 +2014-01-29,1721.75,1735.5,1735.5,20140300,20140400,20140400 +2014-01-30,1721.75,1738.5,1738.5,20140400,20140500,20140500 +2014-01-31,1699.0,1716.0,1716.0,20140400,20140500,20140500 +2014-02-03,1668.8,1685.75,1685.75,20140400,20140500,20140500 +2014-02-04,1679.0,1696.0,1696.0,20140400,20140500,20140500 +2014-02-05,1691.25,1707.75,1707.75,20140400,20140500,20140500 +2014-02-06,1703.25,1719.5,1719.5,20140400,20140500,20140500 +2014-02-07,1708.75,1724.75,1724.75,20140400,20140500,20140500 +2014-02-10,1690.0,1706.5,1706.5,20140400,20140500,20140500 +2014-02-11,1694.75,1711.5,1711.5,20140400,20140500,20140500 +2014-02-12,1723.0,1739.25,1739.25,20140400,20140500,20140500 +2014-02-13,1729.25,1746.0,1746.0,20140400,20140500,20140500 +2014-02-14,1732.5,1749.0,1749.0,20140400,20140500,20140500 +2014-02-17,1718.25,1735.0,1735.0,20140400,20140500,20140500 +2014-02-18,1750.25,1767.0,1767.0,20140400,20140500,20140500 +2014-02-19,1753.5,1770.0,1770.0,20140400,20140500,20140500 +2014-02-20,1755.75,1772.5,1772.5,20140400,20140500,20140500 +2014-02-21,1754.25,1771.0,1771.0,20140400,20140500,20140500 +2014-02-24,1744.5,1761.25,1761.25,20140400,20140500,20140500 +2014-02-25,1751.5,1768.25,1768.25,20140400,20140500,20140500 +2014-02-26,1754.75,1771.75,1771.75,20140400,20140500,20140500 +2014-02-27,1748.25,1765.25,1765.25,20140400,20140500,20140500 +2014-02-28,1733.65,1750.75,1750.75,20140400,20140500,20140500 +2014-03-03,1714.5,1728.0,1728.0,20140500,20140600,20140600 +2014-03-04,1761.25,1774.5,1774.5,20140500,20140600,20140600 +2014-03-05,1768.25,1781.0,1781.0,20140500,20140600,20140600 +2014-03-06,1789.0,1801.5,1801.5,20140500,20140600,20140600 +2014-03-07,1758.25,1770.75,1770.75,20140500,20140600,20140600 +2014-03-10,1767.0,1779.25,1779.25,20140500,20140600,20140600 +2014-03-11,1741.5,1753.5,1753.5,20140500,20140600,20140600 +2014-03-12,1749.0,1760.75,1760.75,20140500,20140600,20140600 +2014-03-13,1731.0,1742.25,1742.25,20140500,20140600,20140600 +2014-03-14,1729.5,1741.25,1741.25,20140500,20140600,20140600 +2014-03-17,1713.5,1724.5,1724.5,20140500,20140600,20140600 +2014-03-18,1724.25,1736.0,1736.0,20140500,20140600,20140600 +2014-03-19,1726.25,1738.5,1738.5,20140500,20140600,20140600 +2014-03-20,1699.0,1711.25,1711.25,20140500,20140600,20140600 +2014-03-21,1711.0,1722.75,1722.75,20140500,20140600,20140600 +2014-03-24,1716.75,1728.75,1728.75,20140500,20140600,20140600 +2014-03-25,1737.75,1749.75,1749.75,20140500,20140600,20140600 +2014-03-26,1713.5,1725.75,1725.75,20140500,20140600,20140600 +2014-03-27,1721.75,1734.25,1734.25,20140500,20140600,20140600 +2014-03-28,1741.5,1754.5,1754.5,20140500,20140600,20140600 +2014-03-31,1768.25,1780.75,1780.75,20140500,20140600,20140600 +2014-04-01,1791.0,1803.25,1803.25,20140600,20140700,20140700 +2014-04-02,1825.0,1836.5,1836.5,20140600,20140700,20140700 +2014-04-03,1829.5,1840.5,1840.5,20140600,20140700,20140700 +2014-04-04,1816.75,1826.5,1826.5,20140600,20140700,20140700 +2014-04-07,1812.0,1821.25,1821.25,20140600,20140700,20140700 +2014-04-08,1813.5,1822.0,1822.0,20140600,20140700,20140700 +2014-04-09,1852.75,1860.25,1860.25,20140600,20140700,20140700 +2014-04-10,1884.25,1894.75,1894.75,20140600,20140700,20140700 +2014-04-11,1875.25,1886.25,1886.25,20140600,20140700,20140700 +2014-04-14,1872.0,1883.0,1883.0,20140600,20140700,20140700 +2014-04-15,1841.75,1852.5,1852.5,20140600,20140700,20140700 +2014-04-16,1864.75,1875.0,1875.0,20140600,20140700,20140700 +2014-04-17,1855.0,1865.25,1865.25,20140600,20140700,20140700 +2014-04-22,1880.0,1890.25,1890.25,20140600,20140700,20140700 +2014-04-23,1863.0,1873.5,1873.5,20140600,20140700,20140700 +2014-04-24,1864.0,1874.75,1874.75,20140600,20140700,20140700 +2014-04-25,1838.75,1850.25,1850.25,20140600,20140700,20140700 +2014-04-28,1812.75,1824.75,1824.75,20140600,20140700,20140700 +2014-04-29,1795.75,1808.25,1808.25,20140600,20140700,20140700 +2014-04-30,1781.25,1794.25,1794.25,20140600,20140700,20140700 +2014-05-01,1764.75,1778.25,1778.25,20140600,20140700,20140700 +2014-05-02,1778.75,1792.75,1792.75,20140700,20140800,20140800 +2014-05-06,1774.5,1789.0,1789.0,20140700,20140800,20140800 +2014-05-07,1758.75,1773.5,1773.5,20140700,20140800,20140800 +2014-05-08,1755.75,1770.5,1770.5,20140700,20140800,20140800 +2014-05-09,1750.5,1765.25,1765.25,20140700,20140800,20140800 +2014-05-12,1774.25,1788.5,1788.5,20140700,20140800,20140800 +2014-05-13,1768.25,1782.0,1782.0,20140700,20140800,20140800 +2014-05-14,1796.25,1809.75,1809.75,20140700,20140800,20140800 +2014-05-15,1762.0,1775.5,1775.5,20140700,20140800,20140800 +2014-05-16,1756.5,1769.75,1769.75,20140700,20140800,20140800 +2014-05-19,1760.25,1774.25,1774.25,20140700,20140800,20140800 +2014-05-20,1756.25,1770.0,1770.0,20140700,20140800,20140800 +2014-05-21,1753.75,1767.75,1767.75,20140700,20140800,20140800 +2014-05-22,1782.25,1796.25,1796.25,20140700,20140800,20140800 +2014-05-23,1800.5,1814.25,1814.25,20140700,20140800,20140800 +2014-05-27,1812.5,1826.0,1826.0,20140700,20140800,20140800 +2014-05-28,1825.0,1838.0,1838.0,20140700,20140800,20140800 +2014-05-29,1832.25,1843.25,1843.25,20140700,20140800,20140800 +2014-05-30,1828.25,1836.5,1836.5,20140700,20140800,20140800 +2014-06-02,1846.25,1857.0,1857.0,20140800,20140900,20140900 +2014-06-03,1843.5,1852.0,1852.0,20140800,20140900,20140900 +2014-06-04,1831.75,1840.5,1840.5,20140800,20140900,20140900 +2014-06-05,1846.75,1854.5,1854.5,20140800,20140900,20140900 +2014-06-06,1875.75,1883.5,1883.5,20140800,20140900,20140900 +2014-06-09,1906.25,1914.25,1914.25,20140800,20140900,20140900 +2014-06-10,1893.5,1904.0,1904.0,20140800,20140900,20140900 +2014-06-11,1857.0,1870.0,1870.0,20140800,20140900,20140900 +2014-06-12,1833.0,1846.5,1846.5,20140800,20140900,20140900 +2014-06-13,1834.0,1847.25,1847.25,20140800,20140900,20140900 +2014-06-16,1840.25,1853.5,1853.5,20140800,20140900,20140900 +2014-06-17,1838.5,1852.0,1852.0,20140800,20140900,20140900 +2014-06-18,1861.5,1874.5,1874.5,20140800,20140900,20140900 +2014-06-19,1877.25,1890.5,1890.5,20140800,20140900,20140900 +2014-06-20,1875.0,1888.5,1888.5,20140800,20140900,20140900 +2014-06-23,1879.0,1892.5,1892.5,20140800,20140900,20140900 +2014-06-24,1888.25,1901.0,1901.0,20140800,20140900,20140900 +2014-06-25,1891.0,1903.5,1903.5,20140800,20140900,20140900 +2014-06-26,1885.5,1898.0,1898.0,20140800,20140900,20140900 +2014-06-27,1872.5,1885.0,1885.0,20140800,20140900,20140900 +2014-06-30,1879.25,1890.75,1890.75,20140800,20140900,20140900 +2014-07-01,1876.5,1884.5,1884.5,20140800,20140900,20140900 +2014-07-02,1926.0,1926.0,1926.0,20140900,20141000,20141000 +2014-07-03,1936.0,1939.0,1939.0,20140900,20141000,20141000 +2014-07-04,1921.5,1928.0,1928.0,20140900,20141000,20141000 +2014-07-07,1919.5,1928.0,1928.0,20140900,20141000,20141000 +2014-07-08,1938.0,1943.0,1943.0,20140900,20141000,20141000 +2014-07-09,1937.75,1942.0,1942.0,20140900,20141000,20141000 +2014-07-10,1922.25,1927.25,1927.25,20140900,20141000,20141000 +2014-07-11,1939.0,1943.0,1943.0,20140900,20141000,20141000 +2014-07-14,1938.5,1942.25,1942.25,20140900,20141000,20141000 +2014-07-15,1956.25,1960.0,1960.0,20140900,20141000,20141000 +2014-07-16,1968.5,1970.5,1970.5,20140900,20141000,20141000 +2014-07-17,1987.5,1990.0,1990.0,20140900,20141000,20141000 +2014-07-18,1979.25,1982.75,1982.75,20140900,20141000,20141000 +2014-07-21,2017.0,2021.0,2021.0,20140900,20141000,20141000 +2014-07-22,2039.5,2044.5,2044.5,20140900,20141000,20141000 +2014-07-23,2011.75,2017.25,2017.25,20140900,20141000,20141000 +2014-07-24,2021.25,2027.0,2027.0,20140900,20141000,20141000 +2014-07-25,1992.25,1998.0,1998.0,20140900,20141000,20141000 +2014-07-28,2009.75,2015.0,2015.0,20140900,20141000,20141000 +2014-07-29,1976.0,1981.25,1981.25,20140900,20141000,20141000 +2014-07-30,2016.0,2021.0,2021.0,20140900,20141000,20141000 +2014-07-31,1985.5,1988.5,1988.5,20140900,20141000,20141000 +2014-08-01,1968.5,1973.5,1973.5,20140900,20141000,20141000 +2014-08-04,2025.0,2036.0,2036.0,20141000,20141100,20141100 +2014-08-05,2008.0,2019.25,2019.25,20141000,20141100,20141100 +2014-08-06,2020.0,2029.75,2029.75,20141000,20141100,20141100 +2014-08-07,2022.5,2032.25,2032.25,20141000,20141100,20141100 +2014-08-08,2020.25,2028.75,2028.75,20141000,20141100,20141100 +2014-08-11,2026.75,2037.25,2037.25,20141000,20141100,20141100 +2014-08-12,2044.25,2055.25,2055.25,20141000,20141100,20141100 +2014-08-13,2017.5,2028.5,2028.5,20141000,20141100,20141100 +2014-08-14,1988.75,1999.0,1999.0,20141000,20141100,20141100 +2014-08-15,1992.0,2001.5,2001.5,20141000,20141100,20141100 +2014-08-18,2009.75,2019.25,2019.25,20141000,20141100,20141100 +2014-08-19,2028.25,2039.0,2039.0,20141000,20141100,20141100 +2014-08-20,2066.25,2077.0,2077.0,20141000,20141100,20141100 +2014-08-21,2049.5,2060.25,2060.25,20141000,20141100,20141100 +2014-08-22,2054.75,2064.75,2064.75,20141000,20141100,20141100 +2014-08-26,2073.5,2083.5,2083.5,20141000,20141100,20141100 +2014-08-27,2077.75,2087.25,2087.25,20141000,20141100,20141100 +2014-08-28,2075.5,2083.5,2083.5,20141000,20141100,20141100 +2014-08-29,2090.5,2098.5,2098.5,20141000,20141100,20141100 +2014-09-01,2087.5,2096.0,2096.0,20141000,20141100,20141100 +2014-09-02,2107.25,2112.75,2112.75,20141100,20141200,20141200 +2014-09-03,2078.5,2084.5,2084.5,20141100,20141200,20141200 +2014-09-04,2104.5,2110.5,2110.5,20141100,20141200,20141200 +2014-09-05,2090.25,2098.25,2098.25,20141100,20141200,20141200 +2014-09-08,2092.75,2101.0,2101.0,20141100,20141200,20141200 +2014-09-09,2063.5,2071.25,2071.25,20141100,20141200,20141200 +2014-09-10,2053.0,2061.75,2061.75,20141100,20141200,20141200 +2014-09-11,2034.0,2042.25,2042.25,20141100,20141200,20141200 +2014-09-12,2022.5,2030.75,2030.75,20141100,20141200,20141200 +2014-09-15,1982.75,1991.25,1991.25,20141100,20141200,20141200 +2014-09-16,2018.25,2025.5,2025.5,20141100,20141200,20141200 +2014-09-17,1990.0,1999.0,1999.0,20141100,20141200,20141200 +2014-09-18,1973.0,1982.5,1982.5,20141100,20141200,20141200 +2014-09-19,1967.75,1977.0,1977.0,20141100,20141200,20141200 +2014-09-22,1967.5,1976.75,1976.75,20141100,20141200,20141200 +2014-09-23,1957.25,1966.5,1966.5,20141100,20141200,20141200 +2014-09-24,1965.25,1974.5,1974.5,20141100,20141200,20141200 +2014-09-25,1940.75,1950.25,1950.25,20141100,20141200,20141200 +2014-09-26,1936.0,1946.0,1946.0,20141100,20141200,20141200 +2014-09-29,1951.25,1961.25,1961.25,20141100,20141200,20141200 +2014-09-30,1948.5,1958.25,1958.25,20141100,20141200,20141200 +2014-10-01,1908.25,1918.25,1918.25,20141100,20141200,20141200 +2014-10-02,1887.25,1891.5,1891.5,20141200,20150100,20150100 +2014-10-03,1912.0,1915.5,1915.5,20141200,20150100,20150100 +2014-10-06,1927.5,1929.5,1929.5,20141200,20150100,20150100 +2014-10-07,1953.0,1957.0,1957.0,20141200,20150100,20150100 +2014-10-08,1937.75,1941.75,1941.75,20141200,20150100,20150100 +2014-10-09,1949.0,1951.0,1951.0,20141200,20150100,20150100 +2014-10-10,1929.5,1930.5,1930.5,20141200,20150100,20150100 +2014-10-13,1943.5,1946.0,1946.0,20141200,20150100,20150100 +2014-10-14,1948.0,1951.0,1951.0,20141200,20150100,20150100 +2014-10-15,1918.5,1919.5,1919.5,20141200,20150100,20150100 +2014-10-16,1913.0,1912.5,1912.5,20141200,20150100,20150100 +2014-10-17,1975.0,1971.0,1971.0,20141200,20150100,20150100 +2014-10-20,1977.5,1971.5,1971.5,20141200,20150100,20150100 +2014-10-21,2001.0,1991.0,1991.0,20141200,20150100,20150100 +2014-10-22,2028.0,2016.0,2016.0,20141200,20150100,20150100 +2014-10-23,2002.0,1991.0,1991.0,20141200,20150100,20150100 +2014-10-24,1976.0,1969.0,1969.0,20141200,20150100,20150100 +2014-10-27,1994.0,1984.5,1984.5,20141200,20150100,20150100 +2014-10-28,2009.25,1998.5,1998.5,20141200,20150100,20150100 +2014-10-29,2049.0,2035.0,2035.0,20141200,20150100,20150100 +2014-10-30,2054.0,2035.0,2035.0,20141200,20150100,20150100 +2014-10-31,2066.0,2047.0,2047.0,20141200,20150100,20150100 +2014-11-03,2077.0,2071.0,2071.0,20150100,20150200,20150200 +2014-11-04,2065.5,2064.0,2064.0,20150100,20150200,20150200 +2014-11-05,2063.0,2063.0,2063.0,20150100,20150200,20150200 +2014-11-06,2079.75,2078.75,2078.75,20150100,20150200,20150200 +2014-11-07,2059.0,2057.5,2057.5,20150100,20150200,20150200 +2014-11-10,2038.5,2035.0,2035.0,20150100,20150200,20150200 +2014-11-11,2050.5,2044.0,2044.0,20150100,20150200,20150200 +2014-11-12,2067.0,2060.5,2060.5,20150100,20150200,20150200 +2014-11-13,2046.0,2042.0,2042.0,20150100,20150200,20150200 +2014-11-14,2026.5,2023.0,2023.0,20150100,20150200,20150200 +2014-11-17,2033.0,2029.0,2029.0,20150100,20150200,20150200 +2014-11-18,2015.0,2011.0,2011.0,20150100,20150200,20150200 +2014-11-19,2023.0,2020.0,2020.0,20150100,20150200,20150200 +2014-11-20,2036.5,2033.5,2033.5,20150100,20150200,20150200 +2014-11-21,2058.0,2055.5,2055.5,20150100,20150200,20150200 +2014-11-24,2050.75,2046.75,2046.75,20150100,20150200,20150200 +2014-11-25,2057.5,2050.75,2050.75,20150100,20150200,20150200 +2014-11-26,2067.5,2062.5,2062.5,20150100,20150200,20150200 +2014-11-27,2050.0,2045.0,2045.0,20150100,20150200,20150200 +2014-11-28,2007.5,2005.0,2005.0,20150100,20150200,20150200 +2014-12-01,2026.5,2025.5,2025.5,20150100,20150200,20150200 +2014-12-02,1976.5,1982.0,1982.0,20150200,20150300,20150300 +2014-12-03,1970.0,1975.5,1975.5,20150200,20150300,20150300 +2014-12-04,1992.25,1997.0,1997.0,20150200,20150300,20150300 +2014-12-05,1979.5,1985.0,1985.0,20150200,20150300,20150300 +2014-12-08,1962.0,1968.5,1968.5,20150200,20150300,20150300 +2014-12-09,1967.5,1974.25,1974.25,20150200,20150300,20150300 +2014-12-10,1954.25,1961.25,1961.25,20150200,20150300,20150300 +2014-12-11,1941.25,1948.75,1948.75,20150200,20150300,20150300 +2014-12-12,1929.0,1936.5,1936.5,20150200,20150300,20150300 +2014-12-15,1914.75,1922.5,1922.5,20150200,20150300,20150300 +2014-12-16,1898.5,1906.5,1906.5,20150200,20150300,20150300 +2014-12-17,1913.25,1920.75,1920.75,20150200,20150300,20150300 +2014-12-18,1903.0,1911.0,1911.0,20150200,20150300,20150300 +2014-12-19,1899.0,1907.0,1907.0,20150200,20150300,20150300 +2014-12-22,1870.75,1879.0,1879.0,20150200,20150300,20150300 +2014-12-23,1858.75,1867.5,1867.5,20150200,20150300,20150300 +2014-12-24,1849.5,1858.5,1858.5,20150200,20150300,20150300 +2014-12-29,1849.0,1857.0,1857.0,20150200,20150300,20150300 +2014-12-30,1846.25,1854.75,1854.75,20150200,20150300,20150300 +2014-12-31,1839.75,1848.75,1848.75,20150200,20150300,20150300 +2015-01-02,1828.0,1835.0,1835.0,20150300,20150400,20150400 +2015-01-05,1812.25,1820.25,1820.25,20150300,20150400,20150400 +2015-01-06,1780.25,1787.75,1787.75,20150300,20150400,20150400 +2015-01-07,1783.5,1790.5,1790.5,20150300,20150400,20150400 +2015-01-08,1825.5,1832.5,1832.5,20150300,20150400,20150400 +2015-01-09,1804.25,1810.0,1810.0,20150300,20150400,20150400 +2015-01-12,1804.75,1810.0,1810.0,20150300,20150400,20150400 +2015-01-13,1787.25,1791.0,1791.0,20150300,20150400,20150400 +2015-01-14,1771.5,1774.25,1774.25,20150300,20150400,20150400 +2015-01-15,1787.0,1791.0,1791.0,20150300,20150400,20150400 +2015-01-16,1843.0,1845.25,1845.25,20150300,20150400,20150400 +2015-01-19,1816.5,1818.0,1818.0,20150300,20150400,20150400 +2015-01-20,1843.0,1844.25,1844.25,20150300,20150400,20150400 +2015-01-21,1871.0,1868.0,1868.0,20150300,20150400,20150400 +2015-01-22,1863.75,1865.75,1865.75,20150300,20150400,20150400 +2015-01-23,1826.5,1830.0,1830.0,20150300,20150400,20150400 +2015-01-26,1875.75,1878.5,1878.5,20150300,20150400,20150400 +2015-01-27,1849.5,1853.5,1853.5,20150300,20150400,20150400 +2015-01-28,1843.0,1847.75,1847.75,20150300,20150400,20150400 +2015-01-29,1811.75,1816.5,1816.5,20150300,20150400,20150400 +2015-01-30,1862.0,1866.25,1866.25,20150400,20150500,20150500 +2015-02-02,1869.25,1874.5,1874.5,20150400,20150500,20150500 +2015-02-03,1886.75,1891.75,1891.75,20150400,20150500,20150500 +2015-02-04,1874.0,1879.0,1879.0,20150400,20150500,20150500 +2015-02-05,1881.5,1886.25,1886.25,20150400,20150500,20150500 +2015-02-06,1867.5,1871.75,1871.75,20150400,20150500,20150500 +2015-02-09,1872.25,1876.25,1876.25,20150400,20150500,20150500 +2015-02-10,1832.75,1836.25,1836.25,20150400,20150500,20150500 +2015-02-11,1818.75,1822.25,1822.25,20150400,20150500,20150500 +2015-02-12,1838.75,1841.5,1841.5,20150400,20150500,20150500 +2015-02-13,1834.25,1836.25,1836.25,20150400,20150500,20150500 +2015-02-16,1822.25,1825.75,1825.75,20150400,20150500,20150500 +2015-02-17,1815.5,1817.5,1817.5,20150400,20150500,20150500 +2015-02-18,1816.0,1818.75,1818.75,20150400,20150500,20150500 +2015-02-19,1815.0,1817.5,1817.5,20150400,20150500,20150500 +2015-02-20,1790.0,1793.0,1793.0,20150400,20150500,20150500 +2015-02-23,1787.5,1790.75,1790.75,20150400,20150500,20150500 +2015-02-24,1806.25,1809.0,1809.0,20150400,20150500,20150500 +2015-02-25,1791.0,1793.0,1793.0,20150400,20150500,20150500 +2015-02-26,1802.25,1804.5,1804.5,20150400,20150500,20150500 +2015-02-27,1812.0,1814.0,1814.0,20150400,20150500,20150500 +2015-03-02,1797.75,1799.5,1799.5,20150400,20150500,20150500 +2015-03-03,1790.75,1795.0,1795.0,20150500,20150600,20150600 +2015-03-04,1797.25,1802.25,1802.25,20150500,20150600,20150600 +2015-03-05,1798.75,1804.25,1804.25,20150500,20150600,20150600 +2015-03-06,1778.25,1784.25,1784.25,20150500,20150600,20150600 +2015-03-09,1775.0,1781.5,1781.5,20150500,20150600,20150600 +2015-03-10,1756.75,1763.25,1763.25,20150500,20150600,20150600 +2015-03-11,1740.0,1745.0,1745.0,20150500,20150600,20150600 +2015-03-12,1742.5,1747.0,1747.0,20150500,20150600,20150600 +2015-03-13,1766.75,1771.0,1771.0,20150500,20150600,20150600 +2015-03-16,1765.5,1770.25,1770.25,20150500,20150600,20150600 +2015-03-17,1781.75,1786.0,1786.0,20150500,20150600,20150600 +2015-03-18,1760.0,1764.0,1764.0,20150500,20150600,20150600 +2015-03-19,1775.5,1780.25,1780.25,20150500,20150600,20150600 +2015-03-20,1791.75,1796.5,1796.5,20150500,20150600,20150600 +2015-03-23,1792.75,1797.75,1797.75,20150500,20150600,20150600 +2015-03-24,1785.75,1790.75,1790.75,20150500,20150600,20150600 +2015-03-25,1770.5,1774.5,1774.5,20150500,20150600,20150600 +2015-03-26,1784.25,1788.5,1788.5,20150500,20150600,20150600 +2015-03-27,1776.5,1781.25,1781.25,20150500,20150600,20150600 +2015-03-30,1791.75,1796.5,1796.5,20150500,20150600,20150600 +2015-03-31,1779.25,1784.0,1784.0,20150500,20150600,20150600 +2015-04-01,1776.5,1782.0,1782.0,20150600,20150700,20150700 +2015-04-02,1780.5,1785.75,1785.75,20150600,20150700,20150700 +2015-04-07,1780.75,1786.0,1786.0,20150600,20150700,20150700 +2015-04-08,1766.25,1772.75,1772.75,20150600,20150700,20150700 +2015-04-09,1757.0,1764.25,1764.25,20150600,20150700,20150700 +2015-04-10,1759.25,1766.25,1766.25,20150600,20150700,20150700 +2015-04-13,1759.25,1765.5,1765.5,20150600,20150700,20150700 +2015-04-14,1783.25,1789.0,1789.0,20150600,20150700,20150700 +2015-04-15,1807.0,1812.0,1812.0,20150600,20150700,20150700 +2015-04-16,1817.0,1821.5,1821.5,20150600,20150700,20150700 +2015-04-17,1812.25,1817.0,1817.0,20150600,20150700,20150700 +2015-04-20,1807.75,1812.25,1812.25,20150600,20150700,20150700 +2015-04-21,1813.75,1817.75,1817.75,20150600,20150700,20150700 +2015-04-22,1803.25,1807.25,1807.25,20150600,20150700,20150700 +2015-04-23,1773.25,1777.75,1777.75,20150600,20150700,20150700 +2015-04-24,1818.75,1823.5,1823.5,20150600,20150700,20150700 +2015-04-27,1833.25,1838.25,1838.25,20150600,20150700,20150700 +2015-04-28,1870.5,1876.25,1876.25,20150600,20150700,20150700 +2015-04-29,1878.75,1885.25,1885.25,20150600,20150700,20150700 +2015-04-30,1922.75,1929.0,1929.0,20150600,20150700,20150700 +2015-05-01,1906.5,1913.0,1913.0,20150600,20150700,20150700 +2015-05-05,1978.0,1980.0,1980.0,20150700,20150800,20150800 +2015-05-06,1919.5,1923.75,1923.75,20150700,20150800,20150800 +2015-05-07,1879.5,1885.5,1885.5,20150700,20150800,20150800 +2015-05-08,1885.0,1891.5,1891.5,20150700,20150800,20150800 +2015-05-11,1874.25,1881.0,1881.0,20150700,20150800,20150800 +2015-05-12,1890.0,1897.0,1897.0,20150700,20150800,20150800 +2015-05-13,1876.0,1883.25,1883.25,20150700,20150800,20150800 +2015-05-14,1861.0,1869.0,1869.0,20150700,20150800,20150800 +2015-05-15,1845.0,1854.5,1854.5,20150700,20150800,20150800 +2015-05-18,1811.0,1821.0,1821.0,20150700,20150800,20150800 +2015-05-19,1778.0,1789.0,1789.0,20150700,20150800,20150800 +2015-05-20,1772.0,1783.5,1783.5,20150700,20150800,20150800 +2015-05-21,1760.0,1772.5,1772.5,20150700,20150800,20150800 +2015-05-22,1754.5,1767.5,1767.5,20150700,20150800,20150800 +2015-05-26,1736.75,1750.25,1750.25,20150700,20150800,20150800 +2015-05-27,1721.5,1735.75,1735.75,20150700,20150800,20150800 +2015-05-28,1760.25,1774.5,1774.5,20150700,20150800,20150800 +2015-05-29,1722.0,1738.0,1738.0,20150700,20150800,20150800 +2015-06-01,1743.75,1759.25,1759.25,20150700,20150800,20150800 +2015-06-02,1738.0,1746.5,1746.5,20150800,20150900,20150900 +2015-06-03,1750.75,1757.25,1757.25,20150800,20150900,20150900 +2015-06-04,1741.25,1747.75,1747.75,20150800,20150900,20150900 +2015-06-05,1747.75,1756.25,1756.25,20150800,20150900,20150900 +2015-06-08,1745.0,1753.5,1753.5,20150800,20150900,20150900 +2015-06-09,1745.75,1753.0,1753.0,20150800,20150900,20150900 +2015-06-10,1754.75,1761.75,1761.75,20150800,20150900,20150900 +2015-06-11,1744.5,1752.0,1752.0,20150800,20150900,20150900 +2015-06-12,1733.0,1741.0,1741.0,20150800,20150900,20150900 +2015-06-15,1708.25,1717.25,1717.25,20150800,20150900,20150900 +2015-06-16,1698.0,1707.0,1707.0,20150800,20150900,20150900 +2015-06-17,1696.75,1704.5,1704.5,20150800,20150900,20150900 +2015-06-18,1693.0,1700.75,1700.75,20150800,20150900,20150900 +2015-06-19,1682.5,1691.0,1691.0,20150800,20150900,20150900 +2015-06-22,1697.75,1706.75,1706.75,20150800,20150900,20150900 +2015-06-23,1713.25,1722.75,1722.75,20150800,20150900,20150900 +2015-06-24,1704.5,1714.0,1714.0,20150800,20150900,20150900 +2015-06-25,1711.25,1720.75,1720.75,20150800,20150900,20150900 +2015-06-26,1691.5,1701.25,1701.25,20150800,20150900,20150900 +2015-06-29,1685.75,1695.25,1695.25,20150800,20150900,20150900 +2015-06-30,1675.5,1684.75,1684.75,20150800,20150900,20150900 +2015-07-01,1713.25,1721.5,1721.5,20150800,20150900,20150900 +2015-07-02,1718.75,1730.0,1730.0,20150900,20151000,20151000 +2015-07-03,1704.5,1716.5,1716.5,20150900,20151000,20151000 +2015-07-06,1686.5,1700.5,1700.5,20150900,20151000,20151000 +2015-07-07,1656.75,1671.0,1671.0,20150900,20151000,20151000 +2015-07-08,1661.5,1676.5,1676.5,20150900,20151000,20151000 +2015-07-09,1689.5,1705.25,1705.25,20150900,20151000,20151000 +2015-07-10,1686.75,1701.5,1701.5,20150900,20151000,20151000 +2015-07-13,1702.25,1717.25,1717.25,20150900,20151000,20151000 +2015-07-14,1695.5,1710.5,1710.5,20150900,20151000,20151000 +2015-07-15,1706.0,1720.5,1720.5,20150900,20151000,20151000 +2015-07-16,1703.25,1717.75,1717.75,20150900,20151000,20151000 +2015-07-17,1684.0,1698.5,1698.5,20150900,20151000,20151000 +2015-07-20,1673.75,1689.25,1689.25,20150900,20151000,20151000 +2015-07-21,1644.75,1661.0,1661.0,20150900,20151000,20151000 +2015-07-22,1643.0,1659.5,1659.5,20150900,20151000,20151000 +2015-07-23,1619.75,1637.0,1637.0,20150900,20151000,20151000 +2015-07-24,1628.25,1645.25,1645.25,20150900,20151000,20151000 +2015-07-27,1624.5,1641.5,1641.5,20150900,20151000,20151000 +2015-07-28,1641.5,1658.5,1658.5,20150900,20151000,20151000 +2015-07-29,1649.0,1666.0,1666.0,20150900,20151000,20151000 +2015-07-30,1629.0,1646.0,1646.0,20150900,20151000,20151000 +2015-07-31,1604.5,1621.5,1621.5,20150900,20151000,20151000 +2015-08-03,1615.75,1617.25,1617.25,20151000,20151100,20151100 +2015-08-04,1620.75,1622.5,1622.5,20151000,20151100,20151100 +2015-08-05,1598.5,1600.5,1600.5,20151000,20151100,20151100 +2015-08-06,1596.5,1597.75,1597.75,20151000,20151100,20151100 +2015-08-07,1593.0,1594.25,1594.25,20151000,20151100,20151100 +2015-08-10,1621.0,1621.5,1621.5,20151000,20151100,20151100 +2015-08-11,1589.25,1589.75,1589.75,20151000,20151100,20151100 +2015-08-12,1591.0,1592.5,1592.5,20151000,20151100,20151100 +2015-08-13,1575.75,1576.5,1576.5,20151000,20151100,20151100 +2015-08-14,1582.75,1582.75,1582.75,20151000,20151100,20151100 +2015-08-17,1569.0,1568.0,1568.0,20151000,20151100,20151100 +2015-08-18,1558.5,1554.0,1554.0,20151000,20151100,20151100 +2015-08-19,1561.0,1556.5,1556.5,20151000,20151100,20151100 +2015-08-20,1580.25,1575.5,1575.5,20151000,20151100,20151100 +2015-08-21,1553.25,1548.25,1548.25,20151000,20151100,20151100 +2015-08-24,1525.5,1519.5,1519.5,20151000,20151100,20151100 +2015-08-25,1564.5,1556.0,1556.0,20151000,20151100,20151100 +2015-08-26,1538.25,1529.75,1529.75,20151000,20151100,20151100 +2015-08-27,1568.5,1558.5,1558.5,20151000,20151100,20151100 +2015-08-28,1614.75,1601.75,1601.75,20151000,20151100,20151100 +2015-09-01,1609.5,1599.5,1599.5,20151000,20151100,20151100 +2015-09-02,1595.5,1607.0,1607.0,20151100,20151200,20151200 +2015-09-03,1625.25,1636.5,1636.5,20151100,20151200,20151200 +2015-09-04,1602.5,1614.0,1614.0,20151100,20151200,20151200 +2015-09-07,1593.5,1605.0,1605.0,20151100,20151200,20151200 +2015-09-08,1623.5,1635.0,1635.0,20151100,20151200,20151200 +2015-09-09,1622.5,1633.5,1633.5,20151100,20151200,20151200 +2015-09-10,1630.0,1640.5,1640.5,20151100,20151200,20151200 +2015-09-11,1632.25,1642.75,1642.75,20151100,20151200,20151200 +2015-09-14,1612.25,1622.0,1622.0,20151100,20151200,20151200 +2015-09-15,1604.5,1613.75,1613.75,20151100,20151200,20151200 +2015-09-16,1618.25,1626.5,1626.5,20151100,20151200,20151200 +2015-09-17,1625.25,1633.25,1633.25,20151100,20151200,20151200 +2015-09-18,1619.25,1626.0,1626.0,20151100,20151200,20151200 +2015-09-21,1610.0,1617.5,1617.5,20151100,20151200,20151200 +2015-09-22,1580.25,1589.0,1589.0,20151100,20151200,20151200 +2015-09-23,1566.5,1577.0,1577.0,20151100,20151200,20151200 +2015-09-24,1567.5,1578.5,1578.5,20151100,20151200,20151200 +2015-09-25,1555.5,1566.5,1566.5,20151100,20151200,20151200 +2015-09-28,1537.25,1547.75,1547.75,20151100,20151200,20151200 +2015-09-29,1550.0,1560.5,1560.5,20151100,20151200,20151200 +2015-09-30,1562.75,1573.0,1573.0,20151100,20151200,20151200 +2015-10-01,1548.75,1559.0,1559.0,20151100,20151200,20151200 +2015-10-02,1550.75,1566.0,1566.0,20151200,20160100,20160100 +2015-10-05,1556.25,1572.0,1572.0,20151200,20160100,20160100 +2015-10-06,1544.0,1560.0,1560.0,20151200,20160100,20160100 +2015-10-07,1567.0,1584.0,1584.0,20151200,20160100,20160100 +2015-10-08,1549.75,1566.75,1566.75,20151200,20160100,20160100 +2015-10-09,1601.75,1618.5,1618.5,20151200,20160100,20160100 +2015-10-12,1581.0,1597.75,1597.75,20151200,20160100,20160100 +2015-10-13,1580.5,1597.25,1597.25,20151200,20160100,20160100 +2015-10-14,1579.5,1596.0,1596.0,20151200,20160100,20160100 +2015-10-15,1560.0,1576.5,1576.5,20151200,20160100,20160100 +2015-10-16,1559.0,1575.0,1575.0,20151200,20160100,20160100 +2015-10-19,1534.0,1549.75,1549.75,20151200,20160100,20160100 +2015-10-20,1528.75,1545.0,1545.0,20151200,20160100,20160100 +2015-10-21,1499.0,1516.0,1516.0,20151200,20160100,20160100 +2015-10-22,1474.5,1491.5,1491.5,20151200,20160100,20160100 +2015-10-23,1481.25,1498.0,1498.0,20151200,20160100,20160100 +2015-10-26,1463.75,1480.0,1480.0,20151200,20160100,20160100 +2015-10-27,1461.0,1476.75,1476.75,20151200,20160100,20160100 +2015-10-28,1469.75,1484.75,1484.75,20151200,20160100,20160100 +2015-10-29,1457.5,1472.25,1472.25,20151200,20160100,20160100 +2015-10-30,1465.25,1479.75,1479.75,20151200,20160100,20160100 +2015-11-02,1494.5,1493.0,1493.0,20160100,20160200,20160200 +2015-11-03,1503.0,1501.5,1501.5,20160100,20160200,20160200 +2015-11-04,1505.5,1503.5,1503.5,20160100,20160200,20160200 +2015-11-05,1510.5,1507.0,1507.0,20160100,20160200,20160200 +2015-11-06,1527.5,1523.75,1523.75,20160100,20160200,20160200 +2015-11-09,1517.5,1512.0,1512.0,20160100,20160200,20160200 +2015-11-10,1514.0,1508.5,1508.5,20160100,20160200,20160200 +2015-11-11,1524.0,1518.5,1518.5,20160100,20160200,20160200 +2015-11-12,1497.5,1492.5,1492.5,20160100,20160200,20160200 +2015-11-13,1497.0,1491.5,1491.5,20160100,20160200,20160200 +2015-11-16,1471.0,1466.5,1466.5,20160100,20160200,20160200 +2015-11-17,1478.0,1474.0,1474.0,20160100,20160200,20160200 +2015-11-18,1476.0,1472.5,1472.5,20160100,20160200,20160200 +2015-11-19,1471.0,1466.5,1466.5,20160100,20160200,20160200 +2015-11-20,1451.0,1447.5,1447.5,20160100,20160200,20160200 +2015-11-23,1439.75,1435.75,1435.75,20160100,20160200,20160200 +2015-11-24,1449.75,1445.75,1445.75,20160100,20160200,20160200 +2015-11-25,1464.0,1460.0,1460.0,20160100,20160200,20160200 +2015-11-26,1506.0,1502.0,1502.0,20160100,20160200,20160200 +2015-11-27,1462.0,1458.5,1458.5,20160100,20160200,20160200 +2015-11-30,1449.75,1447.0,1447.0,20160100,20160200,20160200 +2015-12-01,1472.5,1470.25,1470.25,20160100,20160200,20160200 +2015-12-02,1487.0,1486.5,1486.5,20160200,20160300,20160300 +2015-12-03,1474.5,1474.0,1474.0,20160200,20160300,20160300 +2015-12-04,1515.0,1516.0,1516.0,20160200,20160300,20160300 +2015-12-07,1485.0,1486.0,1486.0,20160200,20160300,20160300 +2015-12-08,1477.0,1478.0,1478.0,20160200,20160300,20160300 +2015-12-09,1490.75,1490.75,1490.75,20160200,20160300,20160300 +2015-12-10,1491.75,1491.75,1491.75,20160200,20160300,20160300 +2015-12-11,1483.25,1482.75,1482.75,20160200,20160300,20160300 +2015-12-14,1492.5,1491.75,1491.75,20160200,20160300,20160300 +2015-12-15,1471.0,1471.0,1471.0,20160200,20160300,20160300 +2015-12-16,1486.25,1486.0,1486.0,20160200,20160300,20160300 +2015-12-17,1476.75,1476.5,1476.5,20160200,20160300,20160300 +2015-12-18,1506.25,1506.25,1506.25,20160200,20160300,20160300 +2015-12-21,1512.0,1513.5,1513.5,20160200,20160300,20160300 +2015-12-22,1506.75,1508.0,1508.0,20160200,20160300,20160300 +2015-12-23,1535.75,1537.0,1537.0,20160200,20160300,20160300 +2015-12-24,1533.0,1534.0,1534.0,20160200,20160300,20160300 +2015-12-29,1534.75,1535.75,1535.75,20160200,20160300,20160300 +2015-12-30,1527.75,1528.75,1528.75,20160200,20160300,20160300 +2015-12-31,1508.75,1507.75,1507.75,20160200,20160300,20160300 +2016-01-04,1473.0,1475.0,1475.0,20160300,20160400,20160400 +2016-01-05,1462.5,1465.0,1465.0,20160300,20160400,20160400 +2016-01-06,1474.0,1476.5,1476.5,20160300,20160400,20160400 +2016-01-07,1473.5,1476.25,1476.25,20160300,20160400,20160400 +2016-01-08,1491.75,1493.5,1493.5,20160300,20160400,20160400 +2016-01-11,1459.0,1460.5,1460.5,20160300,20160400,20160400 +2016-01-12,1449.5,1450.0,1450.0,20160300,20160400,20160400 +2016-01-13,1462.5,1462.0,1462.0,20160300,20160400,20160400 +2016-01-14,1483.0,1482.25,1482.25,20160300,20160400,20160400 +2016-01-15,1473.0,1472.75,1472.75,20160300,20160400,20160400 +2016-01-18,1480.25,1479.75,1479.75,20160300,20160400,20160400 +2016-01-19,1481.0,1481.0,1481.0,20160300,20160400,20160400 +2016-01-20,1468.25,1469.0,1469.0,20160300,20160400,20160400 +2016-01-21,1482.5,1482.5,1482.5,20160300,20160400,20160400 +2016-01-22,1481.75,1482.25,1482.25,20160300,20160400,20160400 +2016-01-25,1475.25,1476.5,1476.5,20160300,20160400,20160400 +2016-01-26,1493.75,1495.75,1495.75,20160300,20160400,20160400 +2016-01-27,1524.5,1527.0,1527.0,20160300,20160400,20160400 +2016-01-28,1511.0,1514.0,1514.0,20160300,20160400,20160400 +2016-01-29,1515.75,1519.25,1519.25,20160300,20160400,20160400 +2016-02-01,1520.75,1523.25,1523.25,20160400,20160500,20160500 +2016-02-02,1500.5,1502.5,1502.5,20160400,20160500,20160500 +2016-02-03,1524.5,1526.25,1526.25,20160400,20160500,20160500 +2016-02-04,1533.75,1535.25,1535.25,20160400,20160500,20160500 +2016-02-05,1496.5,1499.5,1499.5,20160400,20160500,20160500 +2016-02-08,1498.25,1501.25,1501.25,20160400,20160500,20160500 +2016-02-09,1477.25,1480.0,1480.0,20160400,20160500,20160500 +2016-02-10,1476.0,1477.5,1477.5,20160400,20160500,20160500 +2016-02-11,1481.0,1482.5,1482.5,20160400,20160500,20160500 +2016-02-12,1496.5,1498.0,1498.0,20160400,20160500,20160500 +2016-02-15,1509.75,1509.75,1509.75,20160400,20160500,20160500 +2016-02-16,1521.0,1521.0,1521.0,20160400,20160500,20160500 +2016-02-17,1518.25,1517.75,1517.75,20160400,20160500,20160500 +2016-02-18,1518.75,1517.0,1517.0,20160400,20160500,20160500 +2016-02-19,1553.5,1551.0,1551.0,20160400,20160500,20160500 +2016-02-22,1578.5,1575.75,1575.75,20160400,20160500,20160500 +2016-02-23,1552.25,1549.5,1549.5,20160400,20160500,20160500 +2016-02-24,1571.25,1568.5,1568.5,20160400,20160500,20160500 +2016-02-25,1561.0,1558.0,1558.0,20160400,20160500,20160500 +2016-02-26,1563.5,1561.0,1561.0,20160400,20160500,20160500 +2016-02-29,1575.5,1573.5,1573.5,20160400,20160500,20160500 +2016-03-01,1574.5,1572.75,1572.75,20160400,20160500,20160500 +2016-03-02,1588.75,1591.25,1591.25,20160500,20160600,20160600 +2016-03-03,1576.5,1578.75,1578.75,20160500,20160600,20160600 +2016-03-04,1586.25,1588.5,1588.5,20160500,20160600,20160600 +2016-03-07,1598.0,1600.5,1600.5,20160500,20160600,20160600 +2016-03-08,1566.25,1569.0,1569.0,20160500,20160600,20160600 +2016-03-09,1579.75,1582.75,1582.75,20160500,20160600,20160600 +2016-03-10,1558.0,1560.75,1560.75,20160500,20160600,20160600 +2016-03-11,1560.0,1562.0,1562.0,20160500,20160600,20160600 +2016-03-14,1540.0,1542.0,1542.0,20160500,20160600,20160600 +2016-03-15,1517.0,1520.0,1520.0,20160500,20160600,20160600 +2016-03-16,1504.5,1509.0,1509.0,20160500,20160600,20160600 +2016-03-17,1524.5,1529.25,1529.25,20160500,20160600,20160600 +2016-03-18,1515.5,1521.0,1521.0,20160500,20160600,20160600 +2016-03-21,1505.25,1511.0,1511.0,20160500,20160600,20160600 +2016-03-22,1493.5,1498.75,1498.75,20160500,20160600,20160600 +2016-03-23,1473.0,1477.5,1477.5,20160500,20160600,20160600 +2016-03-24,1469.0,1473.5,1473.5,20160500,20160600,20160600 +2016-03-29,1480.5,1485.25,1485.25,20160500,20160600,20160600 +2016-03-30,1487.75,1492.0,1492.0,20160500,20160600,20160600 +2016-03-31,1512.5,1516.5,1516.5,20160500,20160600,20160600 +2016-04-01,1532.25,1538.25,1538.25,20160600,20160700,20160700 +2016-04-04,1532.0,1537.5,1537.5,20160600,20160700,20160700 +2016-04-05,1517.5,1523.25,1523.25,20160600,20160700,20160700 +2016-04-06,1510.5,1516.0,1516.0,20160600,20160700,20160700 +2016-04-07,1498.75,1503.75,1503.75,20160600,20160700,20160700 +2016-04-08,1515.75,1520.25,1520.25,20160600,20160700,20160700 +2016-04-11,1504.5,1508.25,1508.25,20160600,20160700,20160700 +2016-04-12,1530.0,1532.5,1532.5,20160600,20160700,20160700 +2016-04-13,1556.0,1559.0,1559.0,20160600,20160700,20160700 +2016-04-14,1557.0,1559.5,1559.5,20160600,20160700,20160700 +2016-04-15,1553.5,1555.25,1555.25,20160600,20160700,20160700 +2016-04-18,1572.0,1569.0,1569.0,20160600,20160700,20160700 +2016-04-19,1588.5,1586.0,1586.0,20160600,20160700,20160700 +2016-04-20,1622.5,1622.0,1622.0,20160600,20160700,20160700 +2016-04-21,1635.25,1637.0,1637.0,20160600,20160700,20160700 +2016-04-22,1652.75,1654.5,1654.5,20160600,20160700,20160700 +2016-04-25,1654.5,1656.5,1656.5,20160600,20160700,20160700 +2016-04-26,1650.0,1650.0,1650.0,20160600,20160700,20160700 +2016-04-27,1646.0,1645.0,1645.0,20160600,20160700,20160700 +2016-04-28,1668.25,1667.75,1667.75,20160600,20160700,20160700 +2016-04-29,1679.75,1681.75,1681.75,20160600,20160700,20160700 +2016-05-03,1633.5,1635.0,1635.0,20160700,20160800,20160800 +2016-05-04,1633.0,1636.25,1636.25,20160700,20160800,20160800 +2016-05-05,1608.0,1611.0,1611.0,20160700,20160800,20160800 +2016-05-06,1597.0,1601.0,1601.0,20160700,20160800,20160800 +2016-05-09,1558.5,1562.75,1562.75,20160700,20160800,20160800 +2016-05-10,1551.25,1555.0,1555.0,20160700,20160800,20160800 +2016-05-11,1560.75,1564.5,1564.5,20160700,20160800,20160800 +2016-05-12,1541.0,1545.0,1545.0,20160700,20160800,20160800 +2016-05-13,1530.5,1535.0,1535.0,20160700,20160800,20160800 +2016-05-16,1543.0,1546.75,1546.75,20160700,20160800,20160800 +2016-05-17,1541.5,1545.0,1545.0,20160700,20160800,20160800 +2016-05-18,1548.25,1551.75,1551.75,20160700,20160800,20160800 +2016-05-19,1541.75,1545.0,1545.0,20160700,20160800,20160800 +2016-05-20,1543.5,1547.0,1547.0,20160700,20160800,20160800 +2016-05-23,1549.75,1553.5,1553.5,20160700,20160800,20160800 +2016-05-24,1552.0,1555.5,1555.5,20160700,20160800,20160800 +2016-05-25,1539.75,1543.5,1543.5,20160700,20160800,20160800 +2016-05-26,1551.0,1554.75,1554.75,20160700,20160800,20160800 +2016-05-27,1550.5,1554.5,1554.5,20160700,20160800,20160800 +2016-05-31,1549.25,1553.75,1553.75,20160700,20160800,20160800 +2016-06-01,1566.5,1570.25,1570.25,20160800,20160900,20160900 +2016-06-02,1537.5,1541.5,1541.5,20160800,20160900,20160900 +2016-06-03,1541.5,1545.5,1545.5,20160800,20160900,20160900 +2016-06-06,1549.25,1553.5,1553.5,20160800,20160900,20160900 +2016-06-07,1561.25,1565.5,1565.5,20160800,20160900,20160900 +2016-06-08,1601.25,1605.75,1605.75,20160800,20160900,20160900 +2016-06-09,1574.25,1578.75,1578.75,20160800,20160900,20160900 +2016-06-10,1570.75,1574.25,1574.25,20160800,20160900,20160900 +2016-06-13,1597.5,1601.0,1601.0,20160800,20160900,20160900 +2016-06-14,1607.75,1611.0,1611.0,20160800,20160900,20160900 +2016-06-15,1622.75,1627.0,1627.0,20160800,20160900,20160900 +2016-06-16,1600.25,1604.75,1604.75,20160800,20160900,20160900 +2016-06-17,1611.25,1615.0,1615.0,20160800,20160900,20160900 +2016-06-20,1629.15,1633.15,1633.15,20160800,20160900,20160900 +2016-06-21,1631.5,1635.5,1635.5,20160800,20160900,20160900 +2016-06-22,1631.25,1635.25,1635.25,20160800,20160900,20160900 +2016-06-23,1639.0,1643.25,1643.25,20160800,20160900,20160900 +2016-06-24,1614.25,1618.75,1618.75,20160800,20160900,20160900 +2016-06-27,1592.75,1596.75,1596.75,20160800,20160900,20160900 +2016-06-28,1620.75,1625.0,1625.0,20160800,20160900,20160900 +2016-06-29,1633.75,1637.25,1637.25,20160800,20160900,20160900 +2016-06-30,1648.0,1651.25,1651.25,20160800,20160900,20160900 +2016-07-01,1662.0,1666.25,1666.25,20160800,20160900,20160900 +2016-07-04,1651.25,1651.25,1651.25,20160900,20161000,20161000 +2016-07-05,1655.5,1657.25,1657.25,20160900,20161000,20161000 +2016-07-06,1652.75,1655.0,1655.0,20160900,20161000,20161000 +2016-07-07,1637.75,1639.75,1639.75,20160900,20161000,20161000 +2016-07-08,1663.5,1665.25,1665.25,20160900,20161000,20161000 +2016-07-11,1651.5,1653.25,1653.25,20160900,20161000,20161000 +2016-07-12,1674.0,1676.75,1676.75,20160900,20161000,20161000 +2016-07-13,1670.5,1673.25,1673.25,20160900,20161000,20161000 +2016-07-14,1680.5,1683.0,1683.0,20160900,20161000,20161000 +2016-07-15,1664.75,1668.5,1668.5,20160900,20161000,20161000 +2016-07-18,1654.75,1658.75,1658.75,20160900,20161000,20161000 +2016-07-19,1642.5,1647.0,1647.0,20160900,20161000,20161000 +2016-07-20,1620.75,1625.25,1625.25,20160900,20161000,20161000 +2016-07-21,1596.5,1601.0,1601.0,20160900,20161000,20161000 +2016-07-22,1606.0,1611.25,1611.25,20160900,20161000,20161000 +2016-07-25,1599.75,1604.75,1604.75,20160900,20161000,20161000 +2016-07-26,1586.75,1591.5,1591.5,20160900,20161000,20161000 +2016-07-27,1586.25,1591.5,1591.5,20160900,20161000,20161000 +2016-07-28,1603.25,1608.25,1608.25,20160900,20161000,20161000 +2016-07-29,1640.25,1644.0,1644.0,20160900,20161000,20161000 +2016-08-01,1629.25,1633.5,1633.5,20160900,20161000,20161000 +2016-08-02,1623.0,1626.5,1626.5,20161000,20161100,20161100 +2016-08-03,1640.0,1644.0,1644.0,20161000,20161100,20161100 +2016-08-04,1619.75,1624.25,1624.25,20161000,20161100,20161100 +2016-08-05,1642.0,1647.0,1647.0,20161000,20161100,20161100 +2016-08-08,1639.25,1643.75,1643.75,20161000,20161100,20161100 +2016-08-09,1638.25,1642.5,1642.5,20161000,20161100,20161100 +2016-08-10,1643.0,1647.0,1647.0,20161000,20161100,20161100 +2016-08-11,1649.0,1653.0,1653.0,20161000,20161100,20161100 +2016-08-12,1651.0,1655.25,1655.25,20161000,20161100,20161100 +2016-08-15,1672.5,1676.0,1676.0,20161000,20161100,20161100 +2016-08-16,1689.5,1693.0,1693.0,20161000,20161100,20161100 +2016-08-17,1690.75,1694.75,1694.75,20161000,20161100,20161100 +2016-08-18,1679.5,1683.5,1683.5,20161000,20161100,20161100 +2016-08-19,1663.25,1667.25,1667.25,20161000,20161100,20161100 +2016-08-22,1663.5,1667.5,1667.5,20161000,20161100,20161100 +2016-08-23,1665.0,1669.25,1669.25,20161000,20161100,20161100 +2016-08-24,1642.0,1645.75,1645.75,20161000,20161100,20161100 +2016-08-25,1640.0,1643.75,1643.75,20161000,20161100,20161100 +2016-08-26,1637.25,1641.5,1641.5,20161000,20161100,20161100 +2016-08-30,1623.0,1627.75,1627.75,20161000,20161100,20161100 +2016-08-31,1605.75,1610.75,1610.75,20161000,20161100,20161100 +2016-09-01,1611.0,1617.5,1617.5,20161100,20161200,20161200 +2016-09-02,1590.0,1596.25,1596.25,20161100,20161200,20161200 +2016-09-05,1576.0,1581.25,1581.25,20161100,20161200,20161200 +2016-09-06,1585.0,1590.25,1590.25,20161100,20161200,20161200 +2016-09-07,1588.75,1594.25,1594.25,20161100,20161200,20161200 +2016-09-08,1586.25,1591.75,1591.75,20161100,20161200,20161200 +2016-09-09,1573.5,1579.5,1579.5,20161100,20161200,20161200 +2016-09-12,1562.5,1568.0,1568.0,20161100,20161200,20161200 +2016-09-13,1559.5,1564.0,1564.0,20161100,20161200,20161200 +2016-09-14,1579.5,1585.0,1585.0,20161100,20161200,20161200 +2016-09-15,1566.5,1571.0,1571.0,20161100,20161200,20161200 +2016-09-16,1570.5,1574.75,1574.75,20161100,20161200,20161200 +2016-09-19,1577.25,1582.0,1582.0,20161100,20161200,20161200 +2016-09-20,1571.5,1576.25,1576.25,20161100,20161200,20161200 +2016-09-21,1579.25,1584.0,1584.0,20161100,20161200,20161200 +2016-09-22,1631.25,1635.25,1635.25,20161100,20161200,20161200 +2016-09-23,1633.75,1638.75,1638.75,20161100,20161200,20161200 +2016-09-26,1656.5,1662.0,1662.0,20161100,20161200,20161200 +2016-09-27,1646.5,1652.25,1652.25,20161100,20161200,20161200 +2016-09-28,1660.5,1666.25,1666.25,20161100,20161200,20161200 +2016-09-29,1666.75,1672.5,1672.5,20161100,20161200,20161200 +2016-09-30,1668.75,1674.5,1674.5,20161100,20161200,20161200 +2016-10-03,1678.0,1681.0,1681.0,20161200,20170100,20170100 +2016-10-04,1669.25,1672.25,1672.25,20161200,20170100,20170100 +2016-10-05,1675.25,1678.0,1678.0,20161200,20170100,20170100 +2016-10-06,1677.5,1679.75,1679.75,20161200,20170100,20170100 +2016-10-07,1675.5,1677.75,1677.75,20161200,20170100,20170100 +2016-10-10,1689.0,1692.0,1692.0,20161200,20170100,20170100 +2016-10-11,1677.25,1679.75,1679.75,20161200,20170100,20170100 +2016-10-12,1683.0,1685.5,1685.5,20161200,20170100,20170100 +2016-10-13,1689.75,1692.25,1692.25,20161200,20170100,20170100 +2016-10-14,1672.0,1675.0,1675.0,20161200,20170100,20170100 +2016-10-17,1657.0,1660.5,1660.5,20161200,20170100,20170100 +2016-10-18,1638.25,1642.0,1642.0,20161200,20170100,20170100 +2016-10-19,1629.0,1631.75,1631.75,20161200,20170100,20170100 +2016-10-20,1609.5,1612.25,1612.25,20161200,20170100,20170100 +2016-10-21,1622.5,1625.25,1625.25,20161200,20170100,20170100 +2016-10-24,1627.5,1630.5,1630.5,20161200,20170100,20170100 +2016-10-25,1666.0,1669.0,1669.0,20161200,20170100,20170100 +2016-10-26,1676.5,1679.5,1679.5,20161200,20170100,20170100 +2016-10-27,1697.5,1699.5,1699.5,20161200,20170100,20170100 +2016-10-28,1718.25,1720.0,1720.0,20161200,20170100,20170100 +2016-10-31,1733.5,1735.25,1735.25,20161200,20170100,20170100 +2016-11-01,1736.5,1736.75,1736.75,20170100,20170200,20170200 +2016-11-02,1727.5,1728.75,1728.75,20170100,20170200,20170200 +2016-11-03,1732.5,1733.25,1733.25,20170100,20170200,20170200 +2016-11-04,1722.0,1724.25,1724.25,20170100,20170200,20170200 +2016-11-07,1726.25,1728.5,1728.5,20170100,20170200,20170200 +2016-11-08,1729.75,1732.0,1732.0,20170100,20170200,20170200 +2016-11-09,1751.5,1753.5,1753.5,20170100,20170200,20170200 +2016-11-10,1768.5,1770.5,1770.5,20170100,20170200,20170200 +2016-11-11,1742.5,1745.5,1745.5,20170100,20170200,20170200 +2016-11-14,1732.5,1734.5,1734.5,20170100,20170200,20170200 +2016-11-15,1733.25,1735.0,1735.0,20170100,20170200,20170200 +2016-11-16,1695.25,1697.5,1697.5,20170100,20170200,20170200 +2016-11-17,1686.5,1688.5,1688.5,20170100,20170200,20170200 +2016-11-18,1693.75,1694.75,1694.75,20170100,20170200,20170200 +2016-11-21,1720.75,1722.25,1722.25,20170100,20170200,20170200 +2016-11-22,1759.25,1760.25,1760.25,20170100,20170200,20170200 +2016-11-23,1776.0,1778.0,1778.0,20170100,20170200,20170200 +2016-11-24,1768.0,1770.0,1770.0,20170100,20170200,20170200 +2016-11-25,1754.75,1756.75,1756.75,20170100,20170200,20170200 +2016-11-28,1744.0,1746.0,1746.0,20170100,20170200,20170200 +2016-11-29,1718.0,1720.0,1720.0,20170100,20170200,20170200 +2016-11-30,1729.0,1731.0,1731.0,20170100,20170200,20170200 +2016-12-01,1717.75,1720.25,1720.25,20170100,20170200,20170200 +2016-12-02,1712.75,1714.5,1714.5,20170200,20170300,20170300 +2016-12-05,1733.0,1734.75,1734.75,20170200,20170300,20170300 +2016-12-06,1707.5,1709.25,1709.25,20170200,20170300,20170300 +2016-12-07,1706.5,1706.5,1706.5,20170200,20170300,20170300 +2016-12-08,1723.0,1723.5,1723.5,20170200,20170300,20170300 +2016-12-09,1749.0,1750.0,1750.0,20170200,20170300,20170300 +2016-12-12,1729.75,1730.75,1730.75,20170200,20170300,20170300 +2016-12-13,1739.5,1741.0,1741.0,20170200,20170300,20170300 +2016-12-14,1744.25,1745.75,1745.75,20170200,20170300,20170300 +2016-12-15,1733.5,1735.5,1735.5,20170200,20170300,20170300 +2016-12-16,1714.5,1717.0,1717.0,20170200,20170300,20170300 +2016-12-19,1710.25,1712.75,1712.75,20170200,20170300,20170300 +2016-12-20,1718.75,1721.25,1721.25,20170200,20170300,20170300 +2016-12-21,1724.0,1725.75,1725.75,20170200,20170300,20170300 +2016-12-22,1721.0,1722.75,1722.75,20170200,20170300,20170300 +2016-12-23,1717.75,1720.0,1720.0,20170200,20170300,20170300 +2016-12-28,1702.5,1705.25,1705.25,20170200,20170300,20170300 +2016-12-29,1676.25,1679.0,1679.0,20170200,20170300,20170300 +2016-12-30,1690.25,1692.75,1692.75,20170200,20170300,20170300 +2017-01-03,1686.25,1688.0,1688.0,20170300,20170400,20170400 +2017-01-04,1684.0,1685.0,1685.0,20170300,20170400,20170400 +2017-01-05,1701.0,1702.75,1702.75,20170300,20170400,20170400 +2017-01-06,1711.75,1713.25,1713.25,20170300,20170400,20170400 +2017-01-09,1725.0,1726.5,1726.5,20170300,20170400,20170400 +2017-01-10,1748.0,1749.25,1749.25,20170300,20170400,20170400 +2017-01-11,1756.75,1758.5,1758.5,20170300,20170400,20170400 +2017-01-12,1788.0,1790.25,1790.25,20170300,20170400,20170400 +2017-01-13,1807.0,1809.25,1809.25,20170300,20170400,20170400 +2017-01-16,1789.75,1792.0,1792.0,20170300,20170400,20170400 +2017-01-17,1796.0,1798.25,1798.25,20170300,20170400,20170400 +2017-01-18,1833.25,1834.5,1834.5,20170300,20170400,20170400 +2017-01-19,1824.75,1826.0,1826.0,20170300,20170400,20170400 +2017-01-20,1845.0,1846.0,1846.0,20170300,20170400,20170400 +2017-01-23,1847.5,1850.0,1850.0,20170300,20170400,20170400 +2017-01-24,1864.5,1867.25,1867.25,20170300,20170400,20170400 +2017-01-25,1829.75,1833.0,1833.0,20170300,20170400,20170400 +2017-01-26,1815.75,1819.25,1819.25,20170300,20170400,20170400 +2017-01-27,1811.5,1815.0,1815.0,20170300,20170400,20170400 +2017-01-30,1796.75,1800.5,1800.5,20170300,20170400,20170400 +2017-01-31,1818.0,1821.0,1821.0,20170400,20170500,20170500 +2017-02-01,1817.0,1820.5,1820.5,20170400,20170500,20170500 +2017-02-02,1827.0,1830.5,1830.5,20170400,20170500,20170500 +2017-02-03,1832.25,1836.25,1836.25,20170400,20170500,20170500 +2017-02-06,1831.75,1836.25,1836.25,20170400,20170500,20170500 +2017-02-07,1827.25,1832.0,1832.0,20170400,20170500,20170500 +2017-02-08,1844.0,1848.5,1848.5,20170400,20170500,20170500 +2017-02-09,1846.5,1850.5,1850.5,20170400,20170500,20170500 +2017-02-10,1870.5,1874.25,1874.25,20170400,20170500,20170500 +2017-02-13,1867.5,1871.0,1871.0,20170400,20170500,20170500 +2017-02-14,1883.0,1887.0,1887.0,20170400,20170500,20170500 +2017-02-15,1909.0,1913.0,1913.0,20170400,20170500,20170500 +2017-02-16,1892.5,1896.25,1896.25,20170400,20170500,20170500 +2017-02-17,1876.0,1880.0,1880.0,20170400,20170500,20170500 +2017-02-20,1896.5,1900.5,1900.5,20170400,20170500,20170500 +2017-02-21,1882.5,1886.5,1886.5,20170400,20170500,20170500 +2017-02-22,1881.75,1885.25,1885.25,20170400,20170500,20170500 +2017-02-23,1864.75,1868.0,1868.0,20170400,20170500,20170500 +2017-02-24,1883.75,1886.25,1886.25,20170400,20170500,20170500 +2017-02-27,1899.5,1901.5,1901.5,20170400,20170500,20170500 +2017-02-28,1923.25,1925.0,1925.0,20170400,20170500,20170500 +2017-03-01,1948.5,1950.5,1950.5,20170400,20170500,20170500 +2017-03-02,1911.5,1914.0,1914.0,20170500,20170600,20170600 +2017-03-03,1892.25,1895.5,1895.5,20170500,20170600,20170600 +2017-03-06,1875.0,1879.25,1879.25,20170500,20170600,20170600 +2017-03-07,1874.75,1878.5,1878.5,20170500,20170600,20170600 +2017-03-08,1875.5,1879.25,1879.25,20170500,20170600,20170600 +2017-03-09,1865.25,1869.25,1869.25,20170500,20170600,20170600 +2017-03-10,1877.0,1880.75,1880.75,20170500,20170600,20170600 +2017-03-13,1877.0,1881.0,1881.0,20170500,20170600,20170600 +2017-03-14,1855.75,1859.5,1859.5,20170500,20170600,20170600 +2017-03-15,1883.25,1886.5,1886.5,20170500,20170600,20170600 +2017-03-16,1896.5,1899.75,1899.75,20170500,20170600,20170600 +2017-03-17,1911.0,1914.25,1914.25,20170500,20170600,20170600 +2017-03-20,1918.75,1922.0,1922.0,20170500,20170600,20170600 +2017-03-21,1923.5,1927.0,1927.0,20170500,20170600,20170600 +2017-03-22,1920.5,1923.75,1923.75,20170500,20170600,20170600 +2017-03-23,1931.25,1934.75,1934.75,20170500,20170600,20170600 +2017-03-24,1937.0,1940.5,1940.5,20170500,20170600,20170600 +2017-03-27,1927.25,1931.0,1931.0,20170500,20170600,20170600 +2017-03-28,1941.0,1945.25,1945.25,20170500,20170600,20170600 +2017-03-29,1957.75,1962.0,1962.0,20170500,20170600,20170600 +2017-03-30,1969.25,1974.25,1974.25,20170500,20170600,20170600 +2017-03-31,1959.25,1964.25,1964.25,20170500,20170600,20170600 +2017-04-03,1953.0,1955.0,1955.0,20170600,20170700,20170700 +2017-04-04,1938.5,1940.75,1940.75,20170600,20170700,20170700 +2017-04-05,1961.25,1963.75,1963.75,20170600,20170700,20170700 +2017-04-06,1953.0,1956.0,1956.0,20170600,20170700,20170700 +2017-04-07,1960.75,1964.5,1964.5,20170600,20170700,20170700 +2017-04-10,1924.75,1928.5,1928.5,20170600,20170700,20170700 +2017-04-11,1919.25,1923.0,1923.0,20170600,20170700,20170700 +2017-04-12,1896.25,1899.75,1899.75,20170600,20170700,20170700 +2017-04-13,1907.0,1910.75,1910.75,20170600,20170700,20170700 +2017-04-18,1888.0,1891.25,1891.25,20170600,20170700,20170700 +2017-04-19,1899.75,1903.0,1903.0,20170600,20170700,20170700 +2017-04-20,1940.5,1943.75,1943.75,20170600,20170700,20170700 +2017-04-21,1930.0,1934.0,1934.0,20170600,20170700,20170700 +2017-04-24,1941.75,1946.0,1946.0,20170600,20170700,20170700 +2017-04-25,1959.25,1963.25,1963.25,20170600,20170700,20170700 +2017-04-26,1960.75,1964.75,1964.75,20170600,20170700,20170700 +2017-04-27,1920.0,1924.0,1924.0,20170600,20170700,20170700 +2017-04-28,1907.25,1911.25,1911.25,20170600,20170700,20170700 +2017-05-02,1925.25,1928.75,1928.75,20170600,20170700,20170700 +2017-05-03,1923.0,1926.5,1926.5,20170700,20170800,20170800 +2017-05-04,1911.5,1915.0,1915.0,20170700,20170800,20170800 +2017-05-05,1902.0,1905.5,1905.5,20170700,20170800,20170800 +2017-05-08,1878.0,1881.25,1881.25,20170700,20170800,20170800 +2017-05-09,1868.5,1871.25,1871.25,20170700,20170800,20170800 +2017-05-10,1863.5,1866.0,1866.0,20170700,20170800,20170800 +2017-05-11,1873.5,1876.0,1876.0,20170700,20170800,20170800 +2017-05-12,1889.25,1892.0,1892.0,20170700,20170800,20170800 +2017-05-15,1902.25,1905.25,1905.25,20170700,20170800,20170800 +2017-05-16,1920.0,1923.0,1923.0,20170700,20170800,20170800 +2017-05-17,1922.0,1925.25,1925.25,20170700,20170800,20170800 +2017-05-18,1920.5,1923.75,1923.75,20170700,20170800,20170800 +2017-05-19,1941.25,1944.5,1944.5,20170700,20170800,20170800 +2017-05-22,1935.25,1938.5,1938.5,20170700,20170800,20170800 +2017-05-23,1940.75,1943.75,1943.75,20170700,20170800,20170800 +2017-05-24,1942.25,1945.5,1945.5,20170700,20170800,20170800 +2017-05-25,1957.25,1960.75,1960.75,20170700,20170800,20170800 +2017-05-26,1947.5,1951.5,1951.5,20170700,20170800,20170800 +2017-05-30,1921.5,1925.5,1925.5,20170700,20170800,20170800 +2017-05-31,1923.75,1927.75,1927.75,20170700,20170800,20170800 +2017-06-01,1926.5,1930.0,1930.0,20170800,20170900,20170900 +2017-06-02,1930.0,1933.75,1933.75,20170800,20170900,20170900 +2017-06-05,1901.5,1905.5,1905.5,20170800,20170900,20170900 +2017-06-06,1899.5,1903.25,1903.25,20170800,20170900,20170900 +2017-06-07,1904.25,1908.25,1908.25,20170800,20170900,20170900 +2017-06-08,1901.0,1904.25,1904.25,20170800,20170900,20170900 +2017-06-09,1905.0,1908.75,1908.75,20170800,20170900,20170900 +2017-06-12,1886.0,1890.25,1890.25,20170800,20170900,20170900 +2017-06-13,1885.75,1890.0,1890.0,20170800,20170900,20170900 +2017-06-14,1879.0,1883.5,1883.5,20170800,20170900,20170900 +2017-06-15,1867.75,1872.25,1872.25,20170800,20170900,20170900 +2017-06-16,1863.0,1867.5,1867.5,20170800,20170900,20170900 +2017-06-19,1881.75,1886.25,1886.25,20170800,20170900,20170900 +2017-06-20,1881.5,1886.5,1886.5,20170800,20170900,20170900 +2017-06-21,1862.25,1867.25,1867.25,20170800,20170900,20170900 +2017-06-22,1865.5,1870.5,1870.5,20170800,20170900,20170900 +2017-06-23,1860.75,1865.5,1865.5,20170800,20170900,20170900 +2017-06-26,1857.0,1862.0,1862.0,20170800,20170900,20170900 +2017-06-27,1878.5,1883.5,1883.5,20170800,20170900,20170900 +2017-06-28,1891.5,1896.5,1896.5,20170800,20170900,20170900 +2017-06-29,1910.5,1915.75,1915.75,20170800,20170900,20170900 +2017-06-30,1914.25,1919.5,1919.5,20170800,20170900,20170900 +2017-07-03,1926.75,1929.5,1929.5,20170900,20171000,20171000 +2017-07-04,1927.75,1930.25,1930.25,20170900,20171000,20171000 +2017-07-05,1928.5,1931.0,1931.0,20170900,20171000,20171000 +2017-07-06,1943.75,1946.0,1946.0,20170900,20171000,20171000 +2017-07-07,1929.75,1932.0,1932.0,20170900,20171000,20171000 +2017-07-10,1895.0,1898.25,1898.25,20170900,20171000,20171000 +2017-07-11,1897.5,1901.0,1901.0,20170900,20171000,20171000 +2017-07-12,1886.25,1889.75,1889.75,20170900,20171000,20171000 +2017-07-13,1920.25,1923.75,1923.75,20170900,20171000,20171000 +2017-07-14,1923.75,1927.75,1927.75,20170900,20171000,20171000 +2017-07-17,1913.25,1918.0,1918.0,20170900,20171000,20171000 +2017-07-18,1925.75,1931.0,1931.0,20170900,20171000,20171000 +2017-07-19,1914.5,1920.25,1920.25,20170900,20171000,20171000 +2017-07-20,1910.75,1917.0,1917.0,20170900,20171000,20171000 +2017-07-21,1909.25,1915.25,1915.25,20170900,20171000,20171000 +2017-07-24,1905.5,1911.5,1911.5,20170900,20171000,20171000 +2017-07-25,1923.25,1929.25,1929.25,20170900,20171000,20171000 +2017-07-26,1935.0,1941.0,1941.0,20170900,20171000,20171000 +2017-07-27,1930.0,1936.5,1936.5,20170900,20171000,20171000 +2017-07-28,1897.75,1904.5,1904.5,20170900,20171000,20171000 +2017-07-31,1908.5,1914.75,1914.75,20170900,20171000,20171000 +2017-08-01,1897.25,1903.75,1903.75,20170900,20171000,20171000 +2017-08-02,1922.5,1928.0,1928.0,20171000,20171100,20171100 +2017-08-03,1912.75,1918.0,1918.0,20171000,20171100,20171100 +2017-08-04,1907.0,1912.75,1912.75,20171000,20171100,20171100 +2017-08-07,1960.0,1964.5,1964.5,20171000,20171100,20171100 +2017-08-08,2026.5,2030.5,2030.5,20171000,20171100,20171100 +2017-08-09,2024.25,2028.0,2028.0,20171000,20171100,20171100 +2017-08-10,2033.75,2038.0,2038.0,20171000,20171100,20171100 +2017-08-11,2040.0,2044.0,2044.0,20171000,20171100,20171100 +2017-08-14,2018.75,2023.25,2023.25,20171000,20171100,20171100 +2017-08-15,2044.25,2049.0,2049.0,20171000,20171100,20171100 +2017-08-16,2089.75,2094.25,2094.25,20171000,20171100,20171100 +2017-08-17,2071.25,2076.25,2076.25,20171000,20171100,20171100 +2017-08-18,2057.0,2062.25,2062.25,20171000,20171100,20171100 +2017-08-21,2075.0,2080.25,2080.25,20171000,20171100,20171100 +2017-08-22,2068.5,2074.25,2074.25,20171000,20171100,20171100 +2017-08-23,2090.25,2096.25,2096.25,20171000,20171100,20171100 +2017-08-24,2099.75,2105.75,2105.75,20171000,20171100,20171100 +2017-08-25,2063.5,2069.75,2069.75,20171000,20171100,20171100 +2017-08-29,2088.25,2094.25,2094.25,20171000,20171100,20171100 +2017-08-30,2080.5,2086.5,2086.5,20171000,20171100,20171100 +2017-08-31,2110.0,2116.0,2116.0,20171000,20171100,20171100 +2017-09-01,2134.5,2140.0,2140.0,20171100,20171200,20171200 +2017-09-04,2117.0,2123.0,2123.0,20171100,20171200,20171200 +2017-09-05,2093.0,2099.25,2099.25,20171100,20171200,20171200 +2017-09-06,2101.25,2107.75,2107.75,20171100,20171200,20171200 +2017-09-07,2103.25,2110.5,2110.5,20171100,20171200,20171200 +2017-09-08,2095.0,2102.5,2102.5,20171100,20171200,20171200 +2017-09-11,2116.5,2124.25,2124.25,20171100,20171200,20171200 +2017-09-12,2130.5,2139.0,2139.0,20171100,20171200,20171200 +2017-09-13,2102.5,2111.5,2111.5,20171100,20171200,20171200 +2017-09-14,2090.25,2099.0,2099.0,20171100,20171200,20171200 +2017-09-15,2077.75,2087.25,2087.25,20171100,20171200,20171200 +2017-09-18,2079.75,2089.5,2089.5,20171100,20171200,20171200 +2017-09-19,2115.25,2124.75,2124.75,20171100,20171200,20171200 +2017-09-20,2167.25,2177.0,2177.0,20171100,20171200,20171200 +2017-09-21,2161.75,2171.5,2171.5,20171100,20171200,20171200 +2017-09-22,2149.0,2158.75,2158.75,20171100,20171200,20171200 +2017-09-25,2137.5,2147.5,2147.5,20171100,20171200,20171200 +2017-09-26,2113.5,2124.25,2124.25,20171100,20171200,20171200 +2017-09-27,2119.0,2129.5,2129.5,20171100,20171200,20171200 +2017-09-28,2118.25,2128.75,2128.75,20171100,20171200,20171200 +2017-09-29,2089.0,2099.5,2099.5,20171100,20171200,20171200 +2017-10-02,2087.75,2097.75,2097.75,20171100,20171200,20171200 +2017-10-03,2127.75,2134.25,2134.25,20171200,20180100,20180100 +2017-10-04,2163.0,2169.25,2169.25,20171200,20180100,20180100 +2017-10-05,2168.5,2174.5,2174.5,20171200,20180100,20180100 +2017-10-06,2151.0,2156.25,2156.25,20171200,20180100,20180100 +2017-10-09,2170.5,2175.75,2175.75,20171200,20180100,20180100 +2017-10-10,2159.75,2165.25,2165.25,20171200,20180100,20180100 +2017-10-11,2126.75,2132.0,2132.0,20171200,20180100,20180100 +2017-10-12,2143.25,2148.25,2148.25,20171200,20180100,20180100 +2017-10-13,2130.5,2135.75,2135.75,20171200,20180100,20180100 +2017-10-16,2130.25,2136.0,2136.0,20171200,20180100,20180100 +2017-10-17,2134.0,2140.0,2140.0,20171200,20180100,20180100 +2017-10-18,2115.5,2121.5,2121.5,20171200,20180100,20180100 +2017-10-19,2148.5,2154.0,2154.0,20171200,20180100,20180100 +2017-10-20,2131.0,2136.5,2136.5,20171200,20180100,20180100 +2017-10-23,2131.5,2137.0,2137.0,20171200,20180100,20180100 +2017-10-24,2150.25,2155.0,2155.0,20171200,20180100,20180100 +2017-10-25,2181.75,2186.25,2186.25,20171200,20180100,20180100 +2017-10-26,2186.0,2190.25,2190.25,20171200,20180100,20180100 +2017-10-27,2162.5,2167.75,2167.75,20171200,20180100,20180100 +2017-10-30,2155.5,2161.75,2161.75,20171200,20180100,20180100 +2017-10-31,2152.5,2158.5,2158.5,20171200,20180100,20180100 +2017-11-01,2183.75,2188.5,2188.5,20180100,20180200,20180200 +2017-11-02,2171.5,2176.6,2176.6,20180100,20180200,20180200 +2017-11-03,2182.25,2187.75,2187.75,20180100,20180200,20180200 +2017-11-06,2167.5,2173.25,2173.25,20180100,20180200,20180200 +2017-11-07,2127.75,2134.25,2134.25,20180100,20180200,20180200 +2017-11-08,2104.25,2110.5,2110.5,20180100,20180200,20180200 +2017-11-09,2088.0,2094.25,2094.25,20180100,20180200,20180200 +2017-11-10,2096.0,2102.0,2102.0,20180100,20180200,20180200 +2017-11-13,2103.0,2108.75,2108.75,20180100,20180200,20180200 +2017-11-14,2076.25,2082.25,2082.25,20180100,20180200,20180200 +2017-11-15,2100.25,2106.25,2106.25,20180100,20180200,20180200 +2017-11-16,2096.25,2102.5,2102.5,20180100,20180200,20180200 +2017-11-17,2098.25,2104.5,2104.5,20180100,20180200,20180200 +2017-11-20,2079.75,2085.75,2085.75,20180100,20180200,20180200 +2017-11-21,2076.0,2082.0,2082.0,20180100,20180200,20180200 +2017-11-22,2100.75,2107.0,2107.0,20180100,20180200,20180200 +2017-11-23,2107.0,2113.25,2113.25,20180100,20180200,20180200 +2017-11-24,2126.0,2132.25,2132.25,20180100,20180200,20180200 +2017-11-27,2128.25,2134.5,2134.5,20180100,20180200,20180200 +2017-11-28,2095.25,2101.75,2101.75,20180100,20180200,20180200 +2017-11-29,2060.5,2067.0,2067.0,20180100,20180200,20180200 +2017-11-30,2039.5,2046.5,2046.5,20180100,20180200,20180200 +2017-12-01,2065.75,2072.75,2072.75,20180100,20180200,20180200 +2017-12-04,2066.5,2073.25,2073.25,20180200,20180300,20180300 +2017-12-05,2049.75,2056.25,2056.25,20180200,20180300,20180300 +2017-12-06,2016.75,2022.75,2022.75,20180200,20180300,20180300 +2017-12-07,2007.5,2013.25,2013.25,20180200,20180300,20180300 +2017-12-08,2007.75,2013.75,2013.75,20180200,20180300,20180300 +2017-12-11,2018.25,2024.25,2024.25,20180200,20180300,20180300 +2017-12-12,2012.5,2018.25,2018.25,20180200,20180300,20180300 +2017-12-13,2005.25,2010.5,2010.5,20180200,20180300,20180300 +2017-12-14,2045.75,2050.5,2050.5,20180200,20180300,20180300 +2017-12-15,2062.5,2067.0,2067.0,20180200,20180300,20180300 +2017-12-18,2069.75,2074.5,2074.5,20180200,20180300,20180300 +2017-12-19,2094.75,2099.5,2099.5,20180200,20180300,20180300 +2017-12-20,2118.0,2122.25,2122.25,20180200,20180300,20180300 +2017-12-21,2144.5,2148.0,2148.0,20180200,20180300,20180300 +2017-12-22,2191.5,2194.0,2194.0,20180200,20180300,20180300 +2017-12-27,2252.0,2256.0,2256.0,20180200,20180300,20180300 +2017-12-28,2283.75,2288.0,2288.0,20180200,20180300,20180300 +2017-12-29,2266.75,2271.5,2271.5,20180200,20180300,20180300 +2018-01-02,2262.25,2267.0,2267.0,20180200,20180300,20180300 +2018-01-03,2228.5,2231.5,2231.5,20180300,20180400,20180400 +2018-01-04,2250.0,2253.25,2253.25,20180300,20180400,20180400 +2018-01-05,2201.75,2205.0,2205.0,20180300,20180400,20180400 +2018-01-08,2173.0,2177.0,2177.0,20180300,20180400,20180400 +2018-01-09,2149.5,2154.0,2154.0,20180300,20180400,20180400 +2018-01-10,2179.0,2183.0,2183.0,20180300,20180400,20180400 +2018-01-11,2172.25,2176.5,2176.5,20180300,20180400,20180400 +2018-01-12,2210.75,2214.75,2214.75,20180300,20180400,20180400 +2018-01-15,2223.75,2227.0,2227.0,20180300,20180400,20180400 +2018-01-16,2185.5,2188.5,2188.5,20180300,20180400,20180400 +2018-01-17,2189.75,2191.5,2191.5,20180300,20180400,20180400 +2018-01-18,2239.5,2241.0,2241.0,20180300,20180400,20180400 +2018-01-19,2218.5,2220.5,2220.5,20180300,20180400,20180400 +2018-01-22,2246.0,2249.0,2249.0,20180300,20180400,20180400 +2018-01-23,2226.0,2229.75,2229.75,20180300,20180400,20180400 +2018-01-24,2246.0,2250.25,2250.25,20180300,20180400,20180400 +2018-01-25,2236.75,2241.0,2241.0,20180300,20180400,20180400 +2018-01-26,2252.75,2257.0,2257.0,20180300,20180400,20180400 +2018-01-29,2219.5,2223.75,2223.75,20180300,20180400,20180400 +2018-01-30,2206.0,2210.25,2210.25,20180400,20180500,20180500 +2018-01-31,2218.5,2222.75,2222.75,20180400,20180500,20180500 +2018-02-01,2223.75,2228.25,2228.25,20180400,20180500,20180500 +2018-02-02,2208.5,2213.25,2213.25,20180400,20180500,20180500 +2018-02-05,2209.0,2213.75,2213.75,20180400,20180500,20180500 +2018-02-06,2167.0,2171.75,2171.75,20180400,20180500,20180500 +2018-02-07,2156.0,2159.5,2159.5,20180400,20180500,20180500 +2018-02-08,2169.0,2171.5,2171.5,20180400,20180500,20180500 +2018-02-09,2122.0,2124.0,2124.0,20180400,20180500,20180500 +2018-02-12,2124.0,2125.75,2125.75,20180400,20180500,20180500 +2018-02-13,2136.0,2139.5,2139.5,20180400,20180500,20180500 +2018-02-14,2174.75,2177.75,2177.75,20180400,20180500,20180500 +2018-02-15,2161.75,2165.0,2165.0,20180400,20180500,20180500 +2018-02-16,2207.0,2208.0,2208.0,20180400,20180500,20180500 +2018-02-19,2214.5,2215.5,2215.5,20180400,20180500,20180500 +2018-02-20,2185.5,2186.0,2186.0,20180400,20180500,20180500 +2018-02-21,2201.25,2202.0,2202.0,20180400,20180500,20180500 +2018-02-22,2183.75,2185.5,2185.5,20180400,20180500,20180500 +2018-02-23,2137.0,2140.0,2140.0,20180400,20180500,20180500 +2018-02-26,2134.5,2137.75,2137.75,20180400,20180500,20180500 +2018-02-27,2143.0,2146.5,2146.5,20180400,20180500,20180500 +2018-02-28,2130.0,2131.5,2131.5,20180400,20180500,20180500 +2018-03-01,2144.25,2146.5,2146.5,20180400,20180500,20180500 +2018-03-02,2148.0,2149.75,2149.75,20180500,20180600,20180600 +2018-03-05,2143.75,2146.75,2146.75,20180500,20180600,20180600 +2018-03-06,2143.5,2148.25,2148.25,20180500,20180600,20180600 +2018-03-07,2092.25,2097.25,2097.25,20180500,20180600,20180600 +2018-03-08,2101.25,2106.5,2106.5,20180500,20180600,20180600 +2018-03-09,2115.25,2120.75,2120.75,20180500,20180600,20180600 +2018-03-12,2085.25,2091.75,2091.75,20180500,20180600,20180600 +2018-03-13,2097.75,2103.5,2103.5,20180500,20180600,20180600 +2018-03-14,2083.75,2088.75,2088.75,20180500,20180600,20180600 +2018-03-15,2078.75,2084.5,2084.5,20180500,20180600,20180600 +2018-03-16,2079.5,2084.5,2084.5,20180500,20180600,20180600 +2018-03-19,2082.5,2087.75,2087.75,20180500,20180600,20180600 +2018-03-20,2069.5,2076.0,2076.0,20180500,20180600,20180600 +2018-03-21,2075.25,2081.5,2081.5,20180500,20180600,20180600 +2018-03-22,2068.0,2075.0,2075.0,20180500,20180600,20180600 +2018-03-23,2043.25,2050.75,2050.75,20180500,20180600,20180600 +2018-03-26,2043.25,2051.25,2051.25,20180500,20180600,20180600 +2018-03-27,2035.0,2043.5,2043.5,20180500,20180600,20180600 +2018-03-28,2017.75,2025.5,2025.5,20180500,20180600,20180600 +2018-03-29,1996.25,2003.25,2003.25,20180500,20180600,20180600 +2018-04-03,1976.25,1980.5,1980.5,20180600,20180700,20180700 +2018-04-04,1987.75,1993.25,1993.25,20180600,20180700,20180700 +2018-04-05,2005.25,2010.5,2010.5,20180600,20180700,20180700 +2018-04-06,2040.0,2043.0,2043.0,20180600,20180700,20180700 +2018-04-09,2143.0,2139.0,2139.0,20180600,20180700,20180700 +2018-04-10,2205.25,2202.25,2202.25,20180600,20180700,20180700 +2018-04-11,2255.0,2250.25,2250.25,20180600,20180700,20180700 +2018-04-12,2341.0,2324.0,2324.0,20180600,20180700,20180700 +2018-04-13,2291.0,2284.5,2284.5,20180600,20180700,20180700 +2018-04-16,2408.0,2398.25,2398.25,20180600,20180700,20180700 +2018-04-17,2412.0,2404.75,2404.75,20180600,20180700,20180700 +2018-04-18,2545.0,2537.0,2537.0,20180600,20180700,20180700 +2018-04-19,2496.5,2490.5,2490.5,20180600,20180700,20180700 +2018-04-20,2482.0,2475.5,2475.5,20180600,20180700,20180700 +2018-04-23,2299.0,2298.0,2298.0,20180600,20180700,20180700 +2018-04-24,2227.5,2230.0,2230.0,20180600,20180700,20180700 +2018-04-25,2245.5,2248.5,2248.5,20180600,20180700,20180700 +2018-04-26,2279.5,2280.5,2280.5,20180600,20180700,20180700 +2018-04-27,2226.5,2228.0,2228.0,20180600,20180700,20180700 +2018-04-30,2265.0,2261.5,2261.5,20180600,20180700,20180700 +2018-05-01,2268.0,2269.0,2269.0,20180600,20180700,20180700 +2018-05-02,2333.5,2313.5,2313.5,20180700,20180800,20180800 +2018-05-03,2283.0,2258.0,2258.0,20180700,20180800,20180800 +2018-05-04,2380.0,2332.0,2332.0,20180700,20180800,20180800 +2018-05-08,2391.5,2342.5,2342.5,20180700,20180800,20180800 +2018-05-09,2386.0,2356.0,2356.0,20180700,20180800,20180800 +2018-05-10,2347.0,2329.0,2329.0,20180700,20180800,20180800 +2018-05-11,2298.5,2283.5,2283.5,20180700,20180800,20180800 +2018-05-14,2335.5,2317.5,2317.5,20180700,20180800,20180800 +2018-05-15,2349.0,2327.0,2327.0,20180700,20180800,20180800 +2018-05-16,2352.5,2317.0,2317.0,20180700,20180800,20180800 +2018-05-17,2321.0,2294.0,2294.0,20180700,20180800,20180800 +2018-05-18,2288.5,2270.5,2270.5,20180700,20180800,20180800 +2018-05-21,2301.5,2279.5,2279.5,20180700,20180800,20180800 +2018-05-22,2286.75,2268.75,2268.75,20180700,20180800,20180800 +2018-05-23,2287.5,2269.0,2269.0,20180700,20180800,20180800 +2018-05-24,2303.5,2280.5,2280.5,20180700,20180800,20180800 +2018-05-25,2279.5,2261.5,2261.5,20180700,20180800,20180800 +2018-05-29,2290.75,2272.75,2272.75,20180700,20180800,20180800 +2018-05-30,2286.5,2267.5,2267.5,20180700,20180800,20180800 +2018-05-31,2310.0,2289.5,2289.5,20180700,20180800,20180800 +2018-06-01,2302.5,2305.5,2305.5,20180800,20180900,20180900 +2018-06-04,2313.0,2314.0,2314.0,20180800,20180900,20180900 +2018-06-05,2309.5,2312.75,2312.75,20180800,20180900,20180900 +2018-06-06,2343.0,2346.0,2346.0,20180800,20180900,20180900 +2018-06-07,2309.75,2313.25,2313.25,20180800,20180900,20180900 +2018-06-08,2297.5,2300.0,2300.0,20180800,20180900,20180900 +2018-06-11,2299.5,2301.5,2301.5,20180800,20180900,20180900 +2018-06-12,2301.0,2302.5,2302.5,20180800,20180900,20180900 +2018-06-13,2273.75,2274.75,2274.75,20180800,20180900,20180900 +2018-06-14,2254.25,2256.0,2256.0,20180800,20180900,20180900 +2018-06-15,2201.5,2204.25,2204.25,20180800,20180900,20180900 +2018-06-18,2216.25,2219.75,2219.75,20180800,20180900,20180900 +2018-06-19,2167.25,2171.0,2171.0,20180800,20180900,20180900 +2018-06-20,2162.5,2166.75,2166.75,20180800,20180900,20180900 +2018-06-21,2176.0,2180.0,2180.0,20180800,20180900,20180900 +2018-06-22,2171.75,2176.0,2176.0,20180800,20180900,20180900 +2018-06-25,2151.5,2155.5,2155.5,20180800,20180900,20180900 +2018-06-26,2152.75,2157.25,2157.25,20180800,20180900,20180900 +2018-06-27,2171.0,2175.5,2175.5,20180800,20180900,20180900 +2018-06-28,2149.75,2154.0,2154.0,20180800,20180900,20180900 +2018-06-29,2127.0,2131.75,2131.75,20180800,20180900,20180900 +2018-07-02,2091.0,2096.0,2096.0,20180800,20180900,20180900 +2018-07-03,2077.0,2082.0,2082.0,20180900,20181000,20181000 +2018-07-04,2085.5,2091.25,2091.25,20180900,20181000,20181000 +2018-07-05,2076.5,2082.0,2082.0,20180900,20181000,20181000 +2018-07-06,2076.25,2082.75,2082.75,20180900,20181000,20181000 +2018-07-09,2116.0,2123.0,2123.0,20180900,20181000,20181000 +2018-07-10,2084.5,2092.75,2092.75,20180900,20181000,20181000 +2018-07-11,2054.0,2062.25,2062.25,20180900,20181000,20181000 +2018-07-12,2035.25,2043.5,2043.5,20180900,20181000,20181000 +2018-07-13,2024.25,2032.75,2032.75,20180900,20181000,20181000 +2018-07-16,2048.25,2055.0,2055.0,20180900,20181000,20181000 +2018-07-17,2025.5,2032.0,2032.0,20180900,20181000,20181000 +2018-07-18,2020.75,2027.25,2027.25,20180900,20181000,20181000 +2018-07-19,1995.25,2001.25,2001.25,20180900,20181000,20181000 +2018-07-20,2028.75,2029.75,2029.75,20180900,20181000,20181000 +2018-07-23,2065.75,2069.5,2069.5,20180900,20181000,20181000 +2018-07-24,2080.5,2085.0,2085.0,20180900,20181000,20181000 +2018-07-25,2058.25,2062.25,2062.25,20180900,20181000,20181000 +2018-07-26,2064.0,2067.0,2067.0,20180900,20181000,20181000 +2018-07-27,2068.5,2070.5,2070.5,20180900,20181000,20181000 +2018-07-30,2089.75,2092.75,2092.75,20180900,20181000,20181000 +2018-07-31,2075.75,2079.5,2079.5,20180900,20181000,20181000 +2018-08-01,2045.5,2050.0,2050.0,20180900,20181000,20181000 +2018-08-02,2032.75,2038.75,2038.75,20181000,20181100,20181100 +2018-08-03,2024.5,2030.75,2030.75,20181000,20181100,20181100 +2018-08-06,2039.0,2045.0,2045.0,20181000,20181100,20181100 +2018-08-07,2034.5,2039.0,2039.0,20181000,20181100,20181100 +2018-08-08,2105.0,2106.25,2106.25,20181000,20181100,20181100 +2018-08-09,2079.0,2077.5,2077.5,20181000,20181100,20181100 +2018-08-10,2105.0,2105.0,2105.0,20181000,20181100,20181100 +2018-08-13,2083.5,2083.0,2083.0,20181000,20181100,20181100 +2018-08-14,2068.0,2071.0,2071.0,20181000,20181100,20181100 +2018-08-15,2020.5,2025.5,2025.5,20181000,20181100,20181100 +2018-08-16,2043.0,2048.0,2048.0,20181000,20181100,20181100 +2018-08-17,2025.25,2029.25,2029.25,20181000,20181100,20181100 +2018-08-20,2050.75,2054.75,2054.75,20181000,20181100,20181100 +2018-08-21,2048.75,2054.5,2054.5,20181000,20181100,20181100 +2018-08-22,2059.5,2065.5,2065.5,20181000,20181100,20181100 +2018-08-23,2070.0,2076.0,2076.0,20181000,20181100,20181100 +2018-08-24,2090.25,2096.25,2096.25,20181000,20181100,20181100 +2018-08-28,2128.0,2134.0,2134.0,20181000,20181100,20181100 +2018-08-29,2166.25,2172.5,2172.5,20181000,20181100,20181100 +2018-08-30,2127.25,2132.5,2132.5,20181000,20181100,20181100 +2018-08-31,2118.25,2125.0,2125.0,20181000,20181100,20181100 +2018-09-03,2095.5,2101.25,2101.25,20181100,20181200,20181200 +2018-09-04,2060.25,2065.5,2065.5,20181100,20181200,20181200 +2018-09-05,2065.75,2070.75,2070.75,20181100,20181200,20181200 +2018-09-06,2035.5,2043.5,2043.5,20181100,20181200,20181200 +2018-09-07,2065.5,2072.75,2072.75,20181100,20181200,20181200 +2018-09-10,2090.0,2097.0,2097.0,20181100,20181200,20181200 +2018-09-11,2038.5,2046.0,2046.0,20181100,20181200,20181200 +2018-09-12,2057.75,2066.25,2066.25,20181100,20181200,20181200 +2018-09-13,2058.25,2065.75,2065.75,20181100,20181200,20181200 +2018-09-14,2036.75,2043.75,2043.75,20181100,20181200,20181200 +2018-09-17,2025.25,2031.5,2031.5,20181100,20181200,20181200 +2018-09-18,2027.0,2034.75,2034.75,20181100,20181200,20181200 +2018-09-19,2018.5,2026.0,2026.0,20181100,20181200,20181200 +2018-09-20,2039.5,2048.0,2048.0,20181100,20181200,20181200 +2018-09-21,2091.5,2100.5,2100.5,20181100,20181200,20181200 +2018-09-24,2059.0,2070.0,2070.0,20181100,20181200,20181200 +2018-09-25,2071.5,2080.75,2080.75,20181100,20181200,20181200 +2018-09-26,2070.0,2077.5,2077.5,20181100,20181200,20181200 +2018-09-27,2034.0,2041.5,2041.5,20181100,20181200,20181200 +2018-09-28,2069.0,2075.5,2075.5,20181100,20181200,20181200 +2018-10-01,2092.0,2099.5,2099.5,20181100,20181200,20181200 +2018-10-02,2131.0,2118.0,2118.0,20181200,20190100,20190100 +2018-10-03,2222.5,2205.5,2205.5,20181200,20190100,20190100 +2018-10-04,2187.0,2168.5,2168.5,20181200,20190100,20190100 +2018-10-05,2145.5,2126.0,2126.0,20181200,20190100,20190100 +2018-10-08,2082.5,2064.5,2064.5,20181200,20190100,20190100 +2018-10-09,2070.5,2054.5,2054.5,20181200,20190100,20190100 +2018-10-10,2062.0,2045.0,2045.0,20181200,20190100,20190100 +2018-10-11,2034.0,2016.0,2016.0,20181200,20190100,20190100 +2018-10-12,2054.5,2037.0,2037.0,20181200,20190100,20190100 +2018-10-15,2041.0,2024.0,2024.0,20181200,20190100,20190100 +2018-10-16,2051.0,2034.0,2034.0,20181200,20190100,20190100 +2018-10-17,2043.5,2022.5,2022.5,20181200,20190100,20190100 +2018-10-18,2035.5,2013.5,2013.5,20181200,20190100,20190100 +2018-10-19,2022.0,2003.5,2003.5,20181200,20190100,20190100 +2018-10-22,2022.5,2006.5,2006.5,20181200,20190100,20190100 +2018-10-23,2009.75,1999.25,1999.25,20181200,20190100,20190100 +2018-10-24,2004.75,1994.5,1994.5,20181200,20190100,20190100 +2018-10-25,1997.5,1990.0,1990.0,20181200,20190100,20190100 +2018-10-26,2004.25,1994.75,1994.75,20181200,20190100,20190100 +2018-10-29,1986.75,1979.25,1979.25,20181200,20190100,20190100 +2018-10-30,1971.0,1961.5,1961.5,20181200,20190100,20190100 +2018-10-31,1958.5,1948.5,1948.5,20181200,20190100,20190100 +2018-11-01,1961.5,1971.5,1971.5,20190100,20190200,20190200 +2018-11-02,1969.5,1978.5,1978.5,20190100,20190200,20190200 +2018-11-05,1969.0,1980.0,1980.0,20190100,20190200,20190200 +2018-11-06,1945.25,1955.0,1955.0,20190100,20190200,20190200 +2018-11-07,1980.25,1989.25,1989.25,20190100,20190200,20190200 +2018-11-08,1985.0,1993.0,1993.0,20190100,20190200,20190200 +2018-11-09,1948.5,1957.0,1957.0,20190100,20190200,20190200 +2018-11-12,1934.0,1944.0,1944.0,20190100,20190200,20190200 +2018-11-13,1926.5,1937.25,1937.25,20190100,20190200,20190200 +2018-11-14,1933.25,1944.0,1944.0,20190100,20190200,20190200 +2018-11-15,1917.5,1930.0,1930.0,20190100,20190200,20190200 +2018-11-16,1928.0,1940.75,1940.75,20190100,20190200,20190200 +2018-11-19,1921.0,1932.0,1932.0,20190100,20190200,20190200 +2018-11-20,1929.25,1940.0,1940.0,20190100,20190200,20190200 +2018-11-21,1944.25,1954.5,1954.5,20190100,20190200,20190200 +2018-11-22,1937.25,1947.5,1947.5,20190100,20190200,20190200 +2018-11-23,1938.25,1949.25,1949.25,20190100,20190200,20190200 +2018-11-26,1939.0,1950.0,1950.0,20190100,20190200,20190200 +2018-11-27,1917.5,1928.5,1928.5,20190100,20190200,20190200 +2018-11-28,1920.25,1930.25,1930.25,20190100,20190200,20190200 +2018-11-29,1930.75,1938.75,1938.75,20190100,20190200,20190200 +2018-11-30,1950.25,1957.25,1957.25,20190100,20190200,20190200 +2018-12-03,1972.25,1979.5,1979.5,20190200,20190300,20190300 +2018-12-04,1972.0,1980.5,1980.5,20190200,20190300,20190300 +2018-12-05,1967.25,1975.25,1975.25,20190200,20190300,20190300 +2018-12-06,1933.5,1942.0,1942.0,20190200,20190300,20190300 +2018-12-07,1950.0,1960.5,1960.5,20190200,20190300,20190300 +2018-12-10,1930.5,1941.75,1941.75,20190200,20190300,20190300 +2018-12-11,1931.25,1942.5,1942.5,20190200,20190300,20190300 +2018-12-12,1931.0,1941.5,1941.5,20190200,20190300,20190300 +2018-12-13,1922.75,1933.25,1933.25,20190200,20190300,20190300 +2018-12-14,1916.0,1926.5,1926.5,20190200,20190300,20190300 +2018-12-17,1932.25,1941.0,1941.0,20190200,20190300,20190300 +2018-12-18,1913.75,1923.75,1923.75,20190200,20190300,20190300 +2018-12-19,1916.0,1926.25,1926.25,20190200,20190300,20190300 +2018-12-20,1901.5,1912.0,1912.0,20190200,20190300,20190300 +2018-12-21,1899.75,1911.25,1911.25,20190200,20190300,20190300 +2018-12-24,1883.75,1895.5,1895.5,20190200,20190300,20190300 +2018-12-27,1841.5,1853.5,1853.5,20190200,20190300,20190300 +2018-12-28,1834.5,1846.5,1846.5,20190200,20190300,20190300 +2018-12-31,1836.25,1848.0,1848.0,20190200,20190300,20190300 +2019-01-02,1799.0,1796.5,1796.5,20190300,20190400,20190400 +2019-01-03,1842.5,1836.25,1836.25,20190300,20190400,20190400 +2019-01-04,1874.75,1866.75,1866.75,20190300,20190400,20190400 +2019-01-07,1886.25,1880.0,1880.0,20190300,20190400,20190400 +2019-01-08,1870.5,1866.5,1866.5,20190300,20190400,20190400 +2019-01-09,1858.5,1854.0,1854.0,20190300,20190400,20190400 +2019-01-10,1866.0,1863.5,1863.5,20190300,20190400,20190400 +2019-01-11,1839.0,1838.5,1838.5,20190300,20190400,20190400 +2019-01-14,1828.25,1827.75,1827.75,20190300,20190400,20190400 +2019-01-15,1849.25,1844.25,1844.25,20190300,20190400,20190400 +2019-01-16,1861.75,1858.25,1858.25,20190300,20190400,20190400 +2019-01-17,1862.0,1858.0,1858.0,20190300,20190400,20190400 +2019-01-18,1878.0,1871.5,1871.5,20190300,20190400,20190400 +2019-01-21,1856.5,1851.5,1851.5,20190300,20190400,20190400 +2019-01-22,1889.5,1882.5,1882.5,20190300,20190400,20190400 +2019-01-23,1915.25,1908.5,1908.5,20190300,20190400,20190400 +2019-01-24,1894.75,1888.75,1888.75,20190300,20190400,20190400 +2019-01-25,1923.75,1918.0,1918.0,20190300,20190400,20190400 +2019-01-28,1868.5,1863.5,1863.5,20190300,20190400,20190400 +2019-01-29,1892.5,1888.0,1888.0,20190300,20190400,20190400 +2019-01-30,1905.25,1914.5,1914.5,20190400,20190500,20190500 +2019-01-31,1906.0,1915.5,1915.5,20190400,20190500,20190500 +2019-02-01,1878.0,1888.5,1888.5,20190400,20190500,20190500 +2019-02-04,1915.0,1923.0,1923.0,20190400,20190500,20190500 +2019-02-05,1917.25,1924.75,1924.75,20190400,20190500,20190500 +2019-02-06,1901.0,1909.5,1909.5,20190400,20190500,20190500 +2019-02-07,1887.5,1895.25,1895.25,20190400,20190500,20190500 +2019-02-08,1874.25,1881.75,1881.75,20190400,20190500,20190500 +2019-02-11,1872.25,1880.25,1880.25,20190400,20190500,20190500 +2019-02-12,1851.0,1861.0,1861.0,20190400,20190500,20190500 +2019-02-13,1849.5,1859.25,1859.25,20190400,20190500,20190500 +2019-02-14,1839.25,1849.25,1849.25,20190400,20190500,20190500 +2019-02-15,1848.0,1859.0,1859.0,20190400,20190500,20190500 +2019-02-18,1846.0,1856.5,1856.5,20190400,20190500,20190500 +2019-02-19,1847.25,1856.25,1856.25,20190400,20190500,20190500 +2019-02-20,1861.25,1868.0,1868.0,20190400,20190500,20190500 +2019-02-21,1899.0,1904.5,1904.5,20190400,20190500,20190500 +2019-02-22,1905.5,1912.0,1912.0,20190400,20190500,20190500 +2019-02-25,1898.0,1904.5,1904.5,20190400,20190500,20190500 +2019-02-26,1902.0,1908.5,1908.5,20190400,20190500,20190500 +2019-02-27,1913.0,1919.5,1919.5,20190400,20190500,20190500 +2019-02-28,1902.75,1908.5,1908.5,20190400,20190500,20190500 +2019-03-01,1910.0,1915.25,1915.25,20190400,20190500,20190500 +2019-03-04,1870.5,1879.5,1879.5,20190500,20190600,20190600 +2019-03-05,1868.75,1877.75,1877.75,20190500,20190600,20190600 +2019-03-06,1860.5,1869.25,1869.25,20190500,20190600,20190600 +2019-03-07,1858.5,1867.0,1867.0,20190500,20190600,20190600 +2019-03-08,1866.5,1875.5,1875.5,20190500,20190600,20190600 +2019-03-11,1839.0,1848.5,1848.5,20190500,20190600,20190600 +2019-03-12,1865.75,1874.25,1874.25,20190500,20190600,20190600 +2019-03-13,1897.5,1906.0,1906.0,20190500,20190600,20190600 +2019-03-14,1895.25,1904.0,1904.0,20190500,20190600,20190600 +2019-03-15,1889.5,1897.75,1897.75,20190500,20190600,20190600 +2019-03-18,1912.75,1920.0,1920.0,20190500,20190600,20190600 +2019-03-19,1938.5,1946.0,1946.0,20190500,20190600,20190600 +2019-03-20,1929.75,1938.0,1938.0,20190500,20190600,20190600 +2019-03-21,1890.75,1900.0,1900.0,20190500,20190600,20190600 +2019-03-22,1894.0,1903.25,1903.25,20190500,20190600,20190600 +2019-03-25,1871.25,1881.0,1881.0,20190500,20190600,20190600 +2019-03-26,1878.5,1886.5,1886.5,20190500,20190600,20190600 +2019-03-27,1902.0,1909.5,1909.5,20190500,20190600,20190600 +2019-03-28,1893.25,1901.75,1901.75,20190500,20190600,20190600 +2019-03-29,1901.25,1911.0,1911.0,20190500,20190600,20190600 +2019-04-01,1885.75,1896.0,1896.0,20190500,20190600,20190600 +2019-04-02,1885.0,1894.5,1894.5,20190600,20190700,20190700 +2019-04-03,1891.25,1900.25,1900.25,20190600,20190700,20190700 +2019-04-04,1890.0,1898.25,1898.25,20190600,20190700,20190700 +2019-04-05,1884.5,1894.5,1894.5,20190600,20190700,20190700 +2019-04-08,1864.0,1874.0,1874.0,20190600,20190700,20190700 +2019-04-09,1871.0,1880.5,1880.5,20190600,20190700,20190700 +2019-04-10,1857.5,1866.0,1866.0,20190600,20190700,20190700 +2019-04-11,1853.75,1861.5,1861.5,20190600,20190700,20190700 +2019-04-12,1856.5,1863.5,1863.5,20190600,20190700,20190700 +2019-04-15,1858.0,1864.5,1864.5,20190600,20190700,20190700 +2019-04-16,1850.75,1855.75,1855.75,20190600,20190700,20190700 +2019-04-17,1845.75,1850.0,1850.0,20190600,20190700,20190700 +2019-04-18,1863.25,1867.5,1867.5,20190600,20190700,20190700 +2019-04-23,1860.5,1864.5,1864.5,20190600,20190700,20190700 +2019-04-24,1867.0,1870.75,1870.75,20190600,20190700,20190700 +2019-04-25,1852.0,1855.75,1855.75,20190600,20190700,20190700 +2019-04-26,1830.5,1835.5,1835.5,20190600,20190700,20190700 +2019-04-29,1816.5,1825.0,1825.0,20190600,20190700,20190700 +2019-04-30,1786.0,1793.0,1793.0,20190600,20190700,20190700 +2019-05-01,1804.0,1810.75,1810.75,20190600,20190700,20190700 +2019-05-02,1810.5,1821.5,1821.5,20190700,20190800,20190800 +2019-05-03,1789.5,1800.5,1800.5,20190700,20190800,20190800 +2019-05-07,1808.75,1819.25,1819.25,20190700,20190800,20190800 +2019-05-08,1789.25,1800.0,1800.0,20190700,20190800,20190800 +2019-05-09,1791.0,1802.25,1802.25,20190700,20190800,20190800 +2019-05-10,1800.25,1810.75,1810.75,20190700,20190800,20190800 +2019-05-13,1800.0,1810.0,1810.0,20190700,20190800,20190800 +2019-05-14,1835.25,1845.25,1845.25,20190700,20190800,20190800 +2019-05-15,1845.75,1856.0,1856.0,20190700,20190800,20190800 +2019-05-16,1851.0,1860.5,1860.5,20190700,20190800,20190800 +2019-05-17,1827.75,1837.5,1837.5,20190700,20190800,20190800 +2019-05-20,1786.5,1797.25,1797.25,20190700,20190800,20190800 +2019-05-21,1784.75,1796.0,1796.0,20190700,20190800,20190800 +2019-05-22,1767.5,1779.25,1779.25,20190700,20190800,20190800 +2019-05-23,1785.75,1797.5,1797.5,20190700,20190800,20190800 +2019-05-24,1789.0,1800.25,1800.25,20190700,20190800,20190800 +2019-05-28,1795.25,1806.25,1806.25,20190700,20190800,20190800 +2019-05-29,1783.25,1793.75,1793.75,20190700,20190800,20190800 +2019-05-30,1771.0,1780.75,1780.75,20190700,20190800,20190800 +2019-05-31,1784.75,1793.25,1793.25,20190700,20190800,20190800 +2019-06-03,1774.0,1781.25,1781.25,20190800,20190900,20190900 +2019-06-04,1782.5,1789.75,1789.75,20190800,20190900,20190900 +2019-06-05,1766.75,1774.5,1774.5,20190800,20190900,20190900 +2019-06-06,1770.75,1779.25,1779.25,20190800,20190900,20190900 +2019-06-07,1758.25,1767.75,1767.75,20190800,20190900,20190900 +2019-06-10,1768.5,1777.5,1777.5,20190800,20190900,20190900 +2019-06-11,1771.75,1780.0,1780.0,20190800,20190900,20190900 +2019-06-12,1782.75,1791.25,1791.25,20190800,20190900,20190900 +2019-06-13,1779.0,1787.25,1787.25,20190800,20190900,20190900 +2019-06-14,1756.5,1765.0,1765.0,20190800,20190900,20190900 +2019-06-17,1749.25,1758.25,1758.25,20190800,20190900,20190900 +2019-06-18,1772.25,1781.0,1781.0,20190800,20190900,20190900 +2019-06-19,1777.75,1786.25,1786.25,20190800,20190900,20190900 +2019-06-20,1775.25,1783.25,1783.25,20190800,20190900,20190900 +2019-06-21,1761.25,1769.0,1769.0,20190800,20190900,20190900 +2019-06-24,1786.75,1794.0,1794.0,20190800,20190900,20190900 +2019-06-25,1808.0,1815.25,1815.25,20190800,20190900,20190900 +2019-06-26,1813.5,1821.0,1821.0,20190800,20190900,20190900 +2019-06-27,1783.25,1790.25,1790.25,20190800,20190900,20190900 +2019-06-28,1792.75,1800.25,1800.25,20190800,20190900,20190900 +2019-07-01,1785.25,1792.75,1792.75,20190800,20190900,20190900 +2019-07-02,1779.75,1786.0,1786.0,20190900,20191000,20191000 +2019-07-03,1787.5,1793.5,1793.5,20190900,20191000,20191000 +2019-07-04,1804.5,1810.25,1810.25,20190900,20191000,20191000 +2019-07-05,1800.5,1806.0,1806.0,20190900,20191000,20191000 +2019-07-08,1806.25,1810.75,1810.75,20190900,20191000,20191000 +2019-07-09,1820.0,1822.0,1822.0,20190900,20191000,20191000 +2019-07-10,1848.5,1850.75,1850.75,20190900,20191000,20191000 +2019-07-11,1823.5,1828.75,1828.75,20190900,20191000,20191000 +2019-07-12,1818.25,1822.75,1822.75,20190900,20191000,20191000 +2019-07-15,1839.75,1842.0,1842.0,20190900,20191000,20191000 +2019-07-16,1847.25,1850.0,1850.0,20190900,20191000,20191000 +2019-07-17,1845.0,1848.0,1848.0,20190900,20191000,20191000 +2019-07-18,1851.25,1855.0,1855.0,20190900,20191000,20191000 +2019-07-19,1843.25,1848.75,1848.75,20190900,20191000,20191000 +2019-07-22,1808.75,1815.25,1815.25,20190900,20191000,20191000 +2019-07-23,1807.75,1814.75,1814.75,20190900,20191000,20191000 +2019-07-24,1817.25,1824.25,1824.25,20190900,20191000,20191000 +2019-07-25,1817.25,1824.25,1824.25,20190900,20191000,20191000 +2019-07-26,1795.0,1801.0,1801.0,20190900,20191000,20191000 +2019-07-29,1803.25,1808.75,1808.75,20190900,20191000,20191000 +2019-07-30,1794.25,1800.25,1800.25,20190900,20191000,20191000 +2019-07-31,1790.25,1795.75,1795.75,20190900,20191000,20191000 +2019-08-01,1770.5,1776.25,1776.25,20190900,20191000,20191000 +2019-08-02,1765.0,1773.75,1773.75,20191000,20191100,20191100 +2019-08-05,1757.0,1765.75,1765.75,20191000,20191100,20191100 +2019-08-06,1752.0,1761.5,1761.5,20191000,20191100,20191100 +2019-08-07,1736.75,1746.0,1746.0,20191000,20191100,20191100 +2019-08-08,1769.75,1778.75,1778.75,20191000,20191100,20191100 +2019-08-09,1762.5,1771.25,1771.25,20191000,20191100,20191100 +2019-08-12,1760.75,1769.5,1769.5,20191000,20191100,20191100 +2019-08-13,1775.75,1784.5,1784.5,20191000,20191100,20191100 +2019-08-14,1765.75,1774.5,1774.5,20191000,20191100,20191100 +2019-08-15,1772.25,1781.25,1781.25,20191000,20191100,20191100 +2019-08-16,1782.0,1790.5,1790.5,20191000,20191100,20191100 +2019-08-19,1784.75,1793.5,1793.5,20191000,20191100,20191100 +2019-08-20,1773.25,1782.0,1782.0,20191000,20191100,20191100 +2019-08-21,1771.25,1780.0,1780.0,20191000,20191100,20191100 +2019-08-22,1757.75,1766.5,1766.5,20191000,20191100,20191100 +2019-08-23,1762.0,1770.5,1770.5,20191000,20191100,20191100 +2019-08-27,1752.0,1760.75,1760.75,20191000,20191100,20191100 +2019-08-28,1735.0,1744.75,1744.75,20191000,20191100,20191100 +2019-08-29,1741.5,1751.25,1751.25,20191000,20191100,20191100 +2019-08-30,1742.0,1751.0,1751.0,20191000,20191100,20191100 +2019-09-02,1746.75,1750.25,1750.25,20191100,20191200,20191200 +2019-09-03,1750.5,1753.75,1753.75,20191100,20191200,20191200 +2019-09-04,1772.5,1775.25,1775.25,20191100,20191200,20191200 +2019-09-05,1781.5,1783.5,1783.5,20191100,20191200,20191200 +2019-09-06,1788.5,1790.25,1790.25,20191100,20191200,20191200 +2019-09-09,1797.0,1798.75,1798.75,20191100,20191200,20191200 +2019-09-10,1818.5,1819.5,1819.5,20191100,20191200,20191200 +2019-09-11,1822.5,1824.5,1824.5,20191100,20191200,20191200 +2019-09-12,1799.25,1802.5,1802.5,20191100,20191200,20191200 +2019-09-13,1804.75,1809.5,1809.5,20191100,20191200,20191200 +2019-09-16,1788.0,1793.0,1793.0,20191100,20191200,20191200 +2019-09-17,1788.25,1792.0,1792.0,20191100,20191200,20191200 +2019-09-18,1780.75,1785.5,1785.5,20191100,20191200,20191200 +2019-09-19,1801.5,1806.0,1806.0,20191100,20191200,20191200 +2019-09-20,1798.75,1803.0,1803.0,20191100,20191200,20191200 +2019-09-23,1789.75,1794.0,1794.0,20191100,20191200,20191200 +2019-09-24,1765.75,1770.5,1770.5,20191100,20191200,20191200 +2019-09-25,1753.75,1758.5,1758.5,20191100,20191200,20191200 +2019-09-26,1740.0,1745.0,1745.0,20191100,20191200,20191200 +2019-09-27,1737.25,1742.5,1742.5,20191100,20191200,20191200 +2019-09-30,1721.75,1728.0,1728.0,20191100,20191200,20191200 +2019-10-01,1739.5,1746.0,1746.0,20191100,20191200,20191200 +2019-10-02,1709.75,1702.75,1702.75,20191200,20200100,20200100 +2019-10-03,1724.25,1715.0,1715.0,20191200,20200100,20200100 +2019-10-04,1726.5,1715.25,1715.25,20191200,20200100,20200100 +2019-10-07,1756.0,1743.0,1743.0,20191200,20200100,20200100 +2019-10-08,1760.75,1748.5,1748.5,20191200,20200100,20200100 +2019-10-09,1753.25,1741.75,1741.75,20191200,20200100,20200100 +2019-10-10,1761.25,1751.25,1751.25,20191200,20200100,20200100 +2019-10-11,1728.0,1720.5,1720.5,20191200,20200100,20200100 +2019-10-14,1725.25,1719.5,1719.5,20191200,20200100,20200100 +2019-10-15,1734.0,1728.0,1728.0,20191200,20200100,20200100 +2019-10-16,1739.0,1729.0,1729.0,20191200,20200100,20200100 +2019-10-17,1739.5,1728.0,1728.0,20191200,20200100,20200100 +2019-10-18,1750.0,1739.0,1739.0,20191200,20200100,20200100 +2019-10-21,1738.5,1729.0,1729.0,20191200,20200100,20200100 +2019-10-22,1728.0,1718.5,1718.5,20191200,20200100,20200100 +2019-10-23,1739.25,1729.25,1729.25,20191200,20200100,20200100 +2019-10-24,1733.5,1723.0,1723.0,20191200,20200100,20200100 +2019-10-25,1738.5,1726.5,1726.5,20191200,20200100,20200100 +2019-10-28,1746.25,1734.25,1734.25,20191200,20200100,20200100 +2019-10-29,1766.75,1751.75,1751.75,20191200,20200100,20200100 +2019-10-30,1771.0,1758.0,1758.0,20191200,20200100,20200100 +2019-10-31,1766.0,1752.0,1752.0,20191200,20200100,20200100 +2019-11-01,1784.0,1792.25,1792.25,20200100,20200200,20200200 +2019-11-04,1813.0,1819.5,1819.5,20200100,20200200,20200200 +2019-11-05,1808.75,1815.25,1815.25,20200100,20200200,20200200 +2019-11-06,1807.5,1813.5,1813.5,20200100,20200200,20200200 +2019-11-07,1811.25,1816.25,1816.25,20200100,20200200,20200200 +2019-11-08,1804.75,1811.0,1811.0,20200100,20200200,20200200 +2019-11-11,1772.75,1781.25,1781.25,20200100,20200200,20200200 +2019-11-12,1771.5,1779.5,1779.5,20200100,20200200,20200200 +2019-11-13,1758.5,1766.0,1766.0,20200100,20200200,20200200 +2019-11-14,1733.75,1742.25,1742.25,20200100,20200200,20200200 +2019-11-15,1749.5,1756.0,1756.0,20200100,20200200,20200200 +2019-11-18,1731.0,1738.0,1738.0,20200100,20200200,20200200 +2019-11-19,1723.25,1731.0,1731.0,20200100,20200200,20200200 +2019-11-20,1733.5,1741.25,1741.25,20200100,20200200,20200200 +2019-11-21,1726.5,1734.25,1734.25,20200100,20200200,20200200 +2019-11-22,1732.0,1739.25,1739.25,20200100,20200200,20200200 +2019-11-25,1727.5,1735.0,1735.0,20200100,20200200,20200200 +2019-11-26,1744.5,1751.5,1751.5,20200100,20200200,20200200 +2019-11-27,1756.25,1762.5,1762.5,20200100,20200200,20200200 +2019-11-28,1744.25,1750.5,1750.5,20200100,20200200,20200200 +2019-11-29,1763.5,1769.0,1769.0,20200100,20200200,20200200 +2019-12-02,1783.5,1788.75,1788.75,20200100,20200200,20200200 +2019-12-03,1763.75,1770.5,1770.5,20200200,20200300,20200300 +2019-12-04,1755.5,1761.75,1761.75,20200200,20200300,20200300 +2019-12-05,1743.5,1750.75,1750.75,20200200,20200300,20200300 +2019-12-06,1760.25,1767.75,1767.75,20200200,20200300,20200300 +2019-12-09,1751.0,1759.0,1759.0,20200200,20200300,20200300 +2019-12-10,1748.75,1756.75,1756.75,20200200,20200300,20200300 +2019-12-11,1754.25,1761.25,1761.25,20200200,20200300,20200300 +2019-12-12,1768.5,1776.25,1776.25,20200200,20200300,20200300 +2019-12-13,1761.25,1769.0,1769.0,20200200,20200300,20200300 +2019-12-16,1771.25,1778.25,1778.25,20200200,20200300,20200300 +2019-12-17,1757.0,1764.0,1764.0,20200200,20200300,20200300 +2019-12-18,1769.5,1777.0,1777.0,20200200,20200300,20200300 +2019-12-19,1790.75,1798.75,1798.75,20200200,20200300,20200300 +2019-12-20,1793.5,1802.25,1802.25,20200200,20200300,20200300 +2019-12-23,1797.5,1805.75,1805.75,20200200,20200300,20200300 +2019-12-24,1809.0,1816.5,1816.5,20200200,20200300,20200300 +2019-12-27,1819.5,1828.0,1828.0,20200200,20200300,20200300 +2019-12-30,1819.25,1828.25,1828.25,20200200,20200300,20200300 +2019-12-31,1801.0,1810.0,1810.0,20200200,20200300,20200300 +2020-01-02,1803.5,1808.5,1808.5,20200300,20200400,20200400 +2020-01-03,1821.5,1827.0,1827.0,20200300,20200400,20200400 +2020-01-06,1829.5,1835.5,1835.5,20200300,20200400,20200400 +2020-01-07,1812.25,1818.0,1818.0,20200300,20200400,20200400 +2020-01-08,1795.5,1802.0,1802.0,20200300,20200400,20200400 +2020-01-09,1798.5,1805.25,1805.25,20200300,20200400,20200400 +2020-01-10,1800.25,1807.75,1807.75,20200300,20200400,20200400 +2020-01-13,1791.0,1798.0,1798.0,20200300,20200400,20200400 +2020-01-14,1801.75,1808.75,1808.75,20200300,20200400,20200400 +2020-01-15,1793.5,1801.0,1801.0,20200300,20200400,20200400 +2020-01-16,1806.0,1812.75,1812.75,20200300,20200400,20200400 +2020-01-17,1798.5,1805.5,1805.5,20200300,20200400,20200400 +2020-01-20,1806.25,1812.5,1812.5,20200300,20200400,20200400 +2020-01-21,1819.0,1825.0,1825.0,20200300,20200400,20200400 +2020-01-22,1804.0,1811.0,1811.0,20200300,20200400,20200400 +2020-01-23,1788.5,1794.75,1794.75,20200300,20200400,20200400 +2020-01-24,1774.25,1780.5,1780.5,20200300,20200400,20200400 +2020-01-27,1757.25,1763.25,1763.25,20200300,20200400,20200400 +2020-01-28,1744.0,1750.5,1750.5,20200300,20200400,20200400 +2020-01-29,1729.5,1735.25,1735.25,20200300,20200400,20200400 +2020-01-30,1722.0,1728.5,1728.5,20200300,20200400,20200400 +2020-01-31,1718.75,1727.0,1727.0,20200400,20200500,20200500 +2020-02-03,1681.25,1689.5,1689.5,20200400,20200500,20200500 +2020-02-04,1680.0,1688.75,1688.75,20200400,20200500,20200500 +2020-02-05,1711.5,1719.5,1719.5,20200400,20200500,20200500 +2020-02-06,1730.75,1739.0,1739.0,20200400,20200500,20200500 +2020-02-07,1719.0,1727.75,1727.75,20200400,20200500,20200500 +2020-02-10,1694.25,1702.75,1702.75,20200400,20200500,20200500 +2020-02-11,1727.25,1734.25,1734.25,20200400,20200500,20200500 +2020-02-12,1729.75,1737.25,1737.25,20200400,20200500,20200500 +2020-02-13,1740.0,1748.0,1748.0,20200400,20200500,20200500 +2020-02-14,1714.0,1722.0,1722.0,20200400,20200500,20200500 +2020-02-17,1713.0,1720.75,1720.75,20200400,20200500,20200500 +2020-02-18,1712.25,1719.75,1719.75,20200400,20200500,20200500 +2020-02-19,1713.25,1719.5,1719.5,20200400,20200500,20200500 +2020-02-20,1707.0,1711.0,1711.0,20200400,20200500,20200500 +2020-02-21,1710.25,1714.0,1714.0,20200400,20200500,20200500 +2020-02-24,1695.75,1698.5,1698.5,20200400,20200500,20200500 +2020-02-25,1702.25,1702.5,1702.5,20200400,20200500,20200500 +2020-02-26,1694.0,1695.5,1695.5,20200400,20200500,20200500 +2020-02-27,1688.25,1689.25,1689.25,20200400,20200500,20200500 +2020-02-28,1693.75,1693.75,1693.75,20200400,20200500,20200500 +2020-03-02,1717.5,1715.75,1715.75,20200400,20200500,20200500 +2020-03-03,1719.75,1725.5,1725.5,20200500,20200600,20200600 +2020-03-04,1723.0,1729.25,1729.25,20200500,20200600,20200600 +2020-03-05,1716.5,1723.0,1723.0,20200500,20200600,20200600 +2020-03-06,1681.5,1688.0,1688.0,20200500,20200600,20200600 +2020-03-09,1683.0,1689.25,1689.25,20200500,20200600,20200600 +2020-03-10,1693.25,1698.5,1698.5,20200500,20200600,20200600 +2020-03-11,1671.5,1675.75,1675.75,20200500,20200600,20200600 +2020-03-12,1652.25,1656.5,1656.5,20200500,20200600,20200600 +2020-03-13,1676.5,1681.25,1681.25,20200500,20200600,20200600 +2020-03-16,1671.75,1674.75,1674.75,20200500,20200600,20200600 +2020-03-17,1647.5,1651.5,1651.5,20200500,20200600,20200600 +2020-03-18,1646.5,1650.75,1650.75,20200500,20200600,20200600 +2020-03-19,1626.5,1630.5,1630.5,20200500,20200600,20200600 +2020-03-20,1578.25,1582.5,1582.5,20200500,20200600,20200600 +2020-03-23,1551.0,1559.0,1559.0,20200500,20200600,20200600 +2020-03-24,1538.25,1545.5,1545.5,20200500,20200600,20200600 +2020-03-25,1529.25,1535.75,1535.75,20200500,20200600,20200600 +2020-03-26,1527.75,1534.0,1534.0,20200500,20200600,20200600 +2020-03-27,1537.0,1543.25,1543.25,20200500,20200600,20200600 +2020-03-30,1519.5,1527.25,1527.25,20200500,20200600,20200600 +2020-03-31,1514.25,1522.5,1522.5,20200500,20200600,20200600 +2020-04-01,1496.0,1501.5,1501.5,20200600,20200700,20200700 +2020-04-02,1487.25,1492.75,1492.75,20200600,20200700,20200700 +2020-04-03,1478.0,1482.75,1482.75,20200600,20200700,20200700 +2020-04-06,1467.5,1472.25,1472.25,20200600,20200700,20200700 +2020-04-07,1472.5,1478.0,1478.0,20200600,20200700,20200700 +2020-04-08,1458.25,1467.0,1467.0,20200600,20200700,20200700 +2020-04-09,1472.5,1481.0,1481.0,20200600,20200700,20200700 +2020-04-14,1496.5,1503.3,1503.3,20200600,20200700,20200700 +2020-04-15,1500.5,1507.5,1507.5,20200600,20200700,20200700 +2020-04-16,1505.0,1512.75,1512.75,20200600,20200700,20200700 +2020-04-17,1499.5,1506.5,1506.5,20200600,20200700,20200700 +2020-04-20,1494.75,1502.0,1502.0,20200600,20200700,20200700 +2020-04-21,1481.75,1489.0,1489.0,20200600,20200700,20200700 +2020-04-22,1506.75,1513.75,1513.75,20200600,20200700,20200700 +2020-04-23,1502.75,1508.75,1508.75,20200600,20200700,20200700 +2020-04-24,1506.25,1512.75,1512.75,20200600,20200700,20200700 +2020-04-27,1497.75,1504.5,1504.5,20200600,20200700,20200700 +2020-04-28,1493.0,1501.0,1501.0,20200600,20200700,20200700 +2020-04-29,1493.25,1501.75,1501.75,20200600,20200700,20200700 +2020-04-30,1481.0,1489.75,1489.75,20200600,20200700,20200700 +2020-05-01,1472.5,1481.25,1481.25,20200600,20200700,20200700 +2020-05-04,1475.75,1486.75,1486.75,20200700,20200800,20200800 +2020-05-05,1476.25,1488.0,1488.0,20200700,20200800,20200800 +2020-05-06,1470.75,1482.5,1482.5,20200700,20200800,20200800 +2020-05-07,1476.0,1487.75,1487.75,20200700,20200800,20200800 +2020-05-11,1487.75,1499.5,1499.5,20200700,20200800,20200800 +2020-05-12,1467.0,1479.25,1479.25,20200700,20200800,20200800 +2020-05-13,1468.75,1481.0,1481.0,20200700,20200800,20200800 +2020-05-14,1463.3,1476.0,1476.0,20200700,20200800,20200800 +2020-05-15,1450.5,1462.5,1462.5,20200700,20200800,20200800 +2020-05-18,1484.5,1495.75,1495.75,20200700,20200800,20200800 +2020-05-19,1480.5,1492.0,1492.0,20200700,20200800,20200800 +2020-05-20,1502.0,1512.75,1512.75,20200700,20200800,20200800 +2020-05-21,1510.0,1521.0,1521.0,20200700,20200800,20200800 +2020-05-22,1495.5,1506.5,1506.5,20200700,20200800,20200800 +2020-05-26,1507.5,1518.0,1518.0,20200700,20200800,20200800 +2020-05-27,1512.75,1523.0,1523.0,20200700,20200800,20200800 +2020-05-28,1524.75,1535.0,1535.0,20200700,20200800,20200800 +2020-05-29,1535.25,1545.75,1545.75,20200700,20200800,20200800 +2020-06-01,1521.5,1533.75,1533.75,20200700,20200800,20200800 +2020-06-02,1544.75,1551.5,1551.5,20200800,20200900,20200900 +2020-06-03,1565.5,1572.5,1572.5,20200800,20200900,20200900 +2020-06-04,1567.25,1574.0,1574.0,20200800,20200900,20200900 +2020-06-05,1588.0,1594.5,1594.5,20200800,20200900,20200900 +2020-06-08,1600.0,1606.5,1606.5,20200800,20200900,20200900 +2020-06-09,1600.5,1606.5,1606.5,20200800,20200900,20200900 +2020-06-10,1623.25,1628.0,1628.0,20200800,20200900,20200900 +2020-06-11,1595.5,1602.25,1602.25,20200800,20200900,20200900 +2020-06-12,1578.0,1585.75,1585.75,20200800,20200900,20200900 +2020-06-15,1569.05,1576.95,1576.95,20200800,20200900,20200900 +2020-06-16,1590.25,1597.5,1597.5,20200800,20200900,20200900 +2020-06-17,1600.25,1607.75,1607.75,20200800,20200900,20200900 +2020-06-18,1599.0,1606.5,1606.5,20200800,20200900,20200900 +2020-06-19,1583.75,1591.75,1591.75,20200800,20200900,20200900 +2020-06-22,1593.5,1601.5,1601.5,20200800,20200900,20200900 +2020-06-23,1585.25,1593.0,1593.0,20200800,20200900,20200900 +2020-06-24,1566.0,1573.5,1573.5,20200800,20200900,20200900 +2020-06-25,1560.0,1567.5,1567.5,20200800,20200900,20200900 +2020-06-26,1591.75,1599.25,1599.25,20200800,20200900,20200900 +2020-06-29,1597.5,1605.5,1605.5,20200800,20200900,20200900 +2020-06-30,1608.25,1616.0,1616.0,20200800,20200900,20200900 +2020-07-01,1609.0,1617.25,1617.25,20200800,20200900,20200900 +2020-07-02,1617.0,1627.5,1627.5,20200900,20201000,20201000 +2020-07-03,1609.5,1620.25,1620.25,20200900,20201000,20201000 +2020-07-06,1627.5,1638.0,1638.0,20200900,20201000,20201000 +2020-07-07,1626.5,1637.0,1637.0,20200900,20201000,20201000 +2020-07-08,1657.25,1667.5,1667.5,20200900,20201000,20201000 +2020-07-09,1656.0,1665.25,1665.25,20200900,20201000,20201000 +2020-07-10,1679.0,1688.75,1688.75,20200900,20201000,20201000 +2020-07-13,1680.0,1689.25,1689.25,20200900,20201000,20201000 +2020-07-14,1678.5,1688.0,1688.0,20200900,20201000,20201000 +2020-07-15,1673.5,1683.5,1683.5,20200900,20201000,20201000 +2020-07-16,1659.5,1671.0,1671.0,20200900,20201000,20201000 +2020-07-17,1650.25,1662.0,1662.0,20200900,20201000,20201000 +2020-07-20,1652.5,1664.75,1664.75,20200900,20201000,20201000 +2020-07-21,1685.0,1696.5,1696.5,20200900,20201000,20201000 +2020-07-22,1681.25,1692.5,1692.5,20200900,20201000,20201000 +2020-07-23,1690.0,1702.25,1702.25,20200900,20201000,20201000 +2020-07-24,1688.25,1700.75,1700.75,20200900,20201000,20201000 +2020-07-27,1694.5,1707.75,1707.75,20200900,20201000,20201000 +2020-07-28,1709.5,1723.25,1723.25,20200900,20201000,20201000 +2020-07-29,1709.75,1723.75,1723.75,20200900,20201000,20201000 +2020-07-30,1705.0,1718.75,1718.75,20200900,20201000,20201000 +2020-07-31,1696.75,1710.0,1710.0,20200900,20201000,20201000 +2020-08-03,1748.0,1751.0,1751.0,20201000,20201100,20201100 +2020-08-04,1766.0,1770.0,1770.0,20201000,20201100,20201100 +2020-08-05,1762.75,1766.75,1766.75,20201000,20201100,20201100 +2020-08-06,1773.0,1777.5,1777.5,20201000,20201100,20201100 +2020-08-07,1767.0,1771.5,1771.5,20201000,20201100,20201100 +2020-08-10,1782.25,1788.0,1788.0,20201000,20201100,20201100 +2020-08-11,1781.55,1788.5,1788.5,20201000,20201100,20201100 +2020-08-12,1781.75,1789.5,1789.5,20201000,20201100,20201100 +2020-08-13,1757.0,1765.42,1765.42,20201000,20201100,20201100 +2020-08-14,1739.5,1747.92,1747.92,20201000,20201100,20201100 +2020-08-17,1747.75,1756.45,1756.45,20201000,20201100,20201100 +2020-08-18,1764.5,1773.5,1773.5,20201000,20201100,20201100 +2020-08-19,1786.25,1795.0,1795.0,20201000,20201100,20201100 +2020-08-20,1780.0,1790.0,1790.0,20201000,20201100,20201100 +2020-08-21,1754.5,1764.75,1764.75,20201000,20201100,20201100 +2020-08-24,1758.36,1768.85,1768.85,20201000,20201100,20201100 +2020-08-25,1762.5,1773.25,1773.25,20201000,20201100,20201100 +2020-08-26,1766.25,1777.0,1777.0,20201000,20201100,20201100 +2020-08-27,1767.25,1778.0,1778.0,20201000,20201100,20201100 +2020-08-28,1787.5,1797.25,1797.25,20201000,20201100,20201100 +2020-09-01,1803.5,1812.75,1812.75,20201000,20201100,20201100 +2020-09-02,1781.1,1789.5,1789.5,20201100,20201200,20201200 +2020-09-03,1775.0,1783.5,1783.5,20201100,20201200,20201200 +2020-09-04,1781.2,1789.5,1789.5,20201100,20201200,20201200 +2020-09-07,1791.12,1799.85,1799.85,20201100,20201200,20201200 +2020-09-08,1784.75,1794.4,1794.4,20201100,20201200,20201200 +2020-09-09,1776.0,1785.95,1785.95,20201100,20201200,20201200 +2020-09-10,1781.4,1791.3,1791.3,20201100,20201200,20201200 +2020-09-11,1766.45,1776.7,1776.7,20201100,20201200,20201200 +2020-09-14,1790.5,1801.0,1801.0,20201100,20201200,20201200 +2020-09-15,1778.75,1789.4,1789.4,20201100,20201200,20201200 +2020-09-16,1784.6,1795.5,1795.5,20201100,20201200,20201200 +2020-09-17,1770.0,1781.0,1781.0,20201100,20201200,20201200 +2020-09-18,1781.75,1793.0,1793.0,20201100,20201200,20201200 +2020-09-21,1767.75,1779.25,1779.25,20201100,20201200,20201200 +2020-09-22,1764.8,1776.25,1776.25,20201100,20201200,20201200 +2020-09-23,1742.51,1754.26,1754.26,20201100,20201200,20201200 +2020-09-24,1728.25,1739.75,1739.75,20201100,20201200,20201200 +2020-09-25,1737.25,1748.5,1748.5,20201100,20201200,20201200 +2020-09-28,1764.0,1774.75,1774.75,20201100,20201200,20201200 +2020-09-29,1771.0,1782.75,1782.75,20201100,20201200,20201200 +2020-09-30,1752.25,1764.25,1764.25,20201100,20201200,20201200 +2020-10-01,1724.5,1736.0,1736.0,20201100,20201200,20201200 +2020-10-02,1764.75,1769.75,1769.75,20201200,20210100,20210100 +2020-10-05,1774.25,1777.5,1777.5,20201200,20210100,20210100 +2020-10-06,1766.0,1765.5,1765.5,20201200,20210100,20210100 +2020-10-07,1785.75,1784.5,1784.5,20201200,20210100,20210100 +2020-10-08,1807.0,1805.75,1805.75,20201200,20210100,20210100 +2020-10-09,1845.0,1843.75,1843.75,20201200,20210100,20210100 +2020-10-12,1860.5,1856.5,1856.5,20201200,20210100,20210100 +2020-10-13,1861.5,1858.7,1858.7,20201200,20210100,20210100 +2020-10-14,1851.5,1853.0,1853.0,20201200,20210100,20210100 +2020-10-15,1851.5,1852.75,1852.75,20201200,20210100,20210100 +2020-10-16,1867.75,1871.25,1871.25,20201200,20210100,20210100 +2020-10-19,1849.2,1853.7,1853.7,20201200,20210100,20210100 +2020-10-20,1830.0,1834.5,1834.5,20201200,20210100,20210100 +2020-10-21,1839.5,1844.0,1844.0,20201200,20210100,20210100 +2020-10-22,1842.75,1847.25,1847.25,20201200,20210100,20210100 +2020-10-23,1839.45,1843.75,1843.75,20201200,20210100,20210100 +2020-10-26,1823.81,1827.31,1827.31,20201200,20210100,20210100 +2020-10-27,1818.75,1822.0,1822.0,20201200,20210100,20210100 +2020-10-28,1807.25,1810.0,1810.0,20201200,20210100,20210100 +2020-10-29,1805.5,1804.5,1804.5,20201200,20210100,20210100 +2020-10-30,1853.0,1851.5,1851.5,20201200,20210100,20210100 +2020-11-02,1868.5,1866.5,1866.5,20210100,20210200,20210200 +2020-11-03,1908.25,1906.75,1906.75,20210100,20210200,20210200 +2020-11-04,1910.0,1912.0,1912.0,20210100,20210200,20210200 +2020-11-05,1897.5,1900.5,1900.5,20210100,20210200,20210200 +2020-11-06,1900.75,1904.5,1904.5,20210100,20210200,20210200 +2020-11-09,1891.25,1895.25,1895.25,20210100,20210200,20210200 +2020-11-10,1905.0,1909.75,1909.75,20210100,20210200,20210200 +2020-11-11,1915.0,1919.63,1919.63,20210100,20210200,20210200 +2020-11-12,1926.75,1930.75,1930.75,20210100,20210200,20210200 +2020-11-13,1929.25,1932.5,1932.5,20210100,20210200,20210200 +2020-11-16,1948.25,1951.5,1951.5,20210100,20210200,20210200 +2020-11-17,1974.0,1977.5,1977.5,20210100,20210200,20210200 +2020-11-18,1997.25,1999.25,1999.25,20210100,20210200,20210200 +2020-11-19,1992.0,1994.0,1994.0,20210100,20210200,20210200 +2020-11-20,1992.0,1994.5,1994.5,20210100,20210200,20210200 +2020-11-23,1970.65,1973.75,1973.75,20210100,20210200,20210200 +2020-11-24,1983.5,1986.5,1986.5,20210100,20210200,20210200 +2020-11-25,1966.0,1969.0,1969.0,20210100,20210200,20210200 +2020-11-26,1971.75,1974.25,1974.25,20210100,20210200,20210200 +2020-11-27,1996.5,1996.5,1996.5,20210100,20210200,20210200 +2020-11-30,2044.0,2044.0,2044.0,20210100,20210200,20210200 +2020-12-01,2062.75,2063.75,2063.75,20210100,20210200,20210200 +2020-12-02,2054.4,2056.5,2056.5,20210200,20210300,20210300 +2020-12-03,2027.0,2030.5,2030.5,20210200,20210300,20210300 +2020-12-04,2042.25,2046.5,2046.5,20210200,20210300,20210300 +2020-12-07,2011.5,2019.0,2019.0,20210200,20210300,20210300 +2020-12-08,1985.25,1992.0,1992.0,20210200,20210300,20210300 +2020-12-09,2032.0,2036.25,2036.25,20210200,20210300,20210300 +2020-12-10,2056.25,2061.0,2061.0,20210200,20210300,20210300 +2020-12-11,2018.4,2023.4,2023.4,20210200,20210300,20210300 +2020-12-14,2042.35,2047.1,2047.1,20210200,20210300,20210300 +2020-12-15,2023.25,2030.0,2030.0,20210200,20210300,20210300 +2020-12-16,2029.25,2035.25,2035.25,20210200,20210300,20210300 +2020-12-17,2047.25,2053.0,2053.0,20210200,20210300,20210300 +2020-12-18,2051.25,2056.75,2056.75,20210200,20210300,20210300 +2020-12-21,2014.5,2020.0,2020.0,20210200,20210300,20210300 +2020-12-22,1987.75,1994.5,1994.5,20210200,20210300,20210300 +2020-12-23,2000.75,2005.0,2005.0,20210200,20210300,20210300 +2020-12-24,2026.5,2029.25,2029.25,20210200,20210300,20210300 +2020-12-29,1987.0,1989.25,1989.25,20210200,20210300,20210300 +2020-12-30,1996.12,1997.87,1997.87,20210200,20210300,20210300 +2020-12-31,1975.0,1977.5,1977.5,20210200,20210300,20210300 +2021-01-04,2028.75,2033.25,2033.25,20210300,20210400,20210400 +2021-01-05,2038.25,2042.25,2042.25,20210300,20210400,20210400 +2021-01-06,2035.75,2041.25,2041.25,20210300,20210400,20210400 +2021-01-07,2033.0,2039.0,2039.0,20210300,20210400,20210400 +2021-01-08,2018.5,2024.0,2024.0,20210300,20210400,20210400 +2021-01-11,2006.0,2011.5,2011.5,20210300,20210400,20210400 +2021-01-12,2016.1,2021.45,2021.45,20210300,20210400,20210400 +2021-01-13,2009.25,2014.75,2014.75,20210300,20210400,20210400 +2021-01-14,2001.0,2006.5,2006.5,20210300,20210400,20210400 +2021-01-15,1986.0,1992.0,1992.0,20210300,20210400,20210400 +2021-01-18,1965.25,1971.8,1971.8,20210300,20210400,20210400 +2021-01-19,1957.05,1963.55,1963.55,20210300,20210400,20210400 +2021-01-20,1973.2,1980.45,1980.45,20210300,20210400,20210400 +2021-01-21,1990.5,1997.5,1997.5,20210300,20210400,20210400 +2021-01-22,1988.5,1995.25,1995.25,20210300,20210400,20210400 +2021-01-25,2006.33,2012.25,2012.25,20210300,20210400,20210400 +2021-01-26,2013.75,2020.0,2020.0,20210300,20210400,20210400 +2021-01-27,1983.5,1990.75,1990.75,20210300,20210400,20210400 +2021-01-28,1975.35,1982.8,1982.8,20210300,20210400,20210400 +2021-01-29,1967.88,1975.38,1975.38,20210300,20210400,20210400 +2021-02-01,1966.5,1972.5,1972.5,20210400,20210500,20210500 +2021-02-02,1969.25,1975.75,1975.75,20210400,20210500,20210500 +2021-02-03,1970.5,1977.25,1977.25,20210400,20210500,20210500 +2021-02-04,1990.5,1997.0,1997.0,20210400,20210500,20210500 +2021-02-05,2012.65,2018.65,2018.65,20210400,20210500,20210500 +2021-02-08,2025.1,2030.5,2030.5,20210400,20210500,20210500 +2021-02-09,2050.75,2056.0,2056.0,20210400,20210500,20210500 +2021-02-10,2075.84,2080.84,2080.84,20210400,20210500,20210500 +2021-02-11,2075.5,2081.25,2081.25,20210400,20210500,20210500 +2021-02-12,2085.0,2091.0,2091.0,20210400,20210500,20210500 +2021-02-15,2077.75,2084.75,2084.75,20210400,20210500,20210500 +2021-02-16,2080.0,2087.0,2087.0,20210400,20210500,20210500 +2021-02-17,2108.3,2115.3,2115.3,20210400,20210500,20210500 +2021-02-18,2130.13,2137.38,2137.38,20210400,20210500,20210500 +2021-02-19,2123.25,2131.5,2131.5,20210400,20210500,20210500 +2021-02-22,2157.5,2166.75,2166.75,20210400,20210500,20210500 +2021-02-23,2136.5,2146.0,2146.0,20210400,20210500,20210500 +2021-02-24,2174.5,2183.75,2183.75,20210400,20210500,20210500 +2021-02-25,2226.1,2234.35,2234.35,20210400,20210500,20210500 +2021-02-26,2143.0,2152.0,2152.0,20210400,20210500,20210500 +2021-03-01,2116.75,2125.5,2125.5,20210400,20210500,20210500 +2021-03-02,2209.0,2214.25,2214.25,20210500,20210600,20210600 +2021-03-03,2196.0,2203.0,2203.0,20210500,20210600,20210600 +2021-03-04,2149.25,2156.25,2156.25,20210500,20210600,20210600 +2021-03-05,2171.75,2178.5,2178.5,20210500,20210600,20210600 +2021-03-08,2165.75,2172.75,2172.75,20210500,20210600,20210600 +2021-03-09,2162.75,2169.75,2169.75,20210500,20210600,20210600 +2021-03-10,2162.0,2169.0,2169.0,20210500,20210600,20210600 +2021-03-11,2171.25,2177.75,2177.75,20210500,20210600,20210600 +2021-03-12,2164.75,2171.25,2171.25,20210500,20210600,20210600 +2021-03-15,2211.25,2216.75,2216.75,20210500,20210600,20210600 +2021-03-16,2196.5,2202.5,2202.5,20210500,20210600,20210600 +2021-03-17,2221.5,2228.25,2228.25,20210500,20210600,20210600 +2021-03-18,2208.45,2216.2,2216.2,20210500,20210600,20210600 +2021-03-19,2259.25,2266.5,2266.5,20210500,20210600,20210600 +2021-03-22,2265.5,2272.5,2272.5,20210500,20210600,20210600 +2021-03-23,2211.9,2219.15,2219.15,20210500,20210600,20210600 +2021-03-24,2251.5,2258.0,2258.0,20210500,20210600,20210600 +2021-03-25,2238.5,2245.5,2245.5,20210500,20210600,20210600 +2021-03-26,2291.0,2297.5,2297.5,20210500,20210600,20210600 +2021-03-29,2257.25,2264.25,2264.25,20210500,20210600,20210600 +2021-03-30,2221.25,2228.75,2228.75,20210500,20210600,20210600 +2021-03-31,2200.25,2208.75,2208.75,20210500,20210600,20210600 +2021-04-01,2221.75,2229.5,2229.5,20210600,20210700,20210700 +2021-04-06,2263.5,2270.75,2270.75,20210600,20210700,20210700 +2021-04-07,2255.3,2262.5,2262.5,20210600,20210700,20210700 +2021-04-08,2277.86,2285.25,2285.25,20210600,20210700,20210700 +2021-04-09,2258.75,2266.35,2266.35,20210600,20210700,20210700 +2021-04-12,2256.0,2263.7,2263.7,20210600,20210700,20210700 +2021-04-13,2287.5,2295.0,2295.0,20210600,20210700,20210700 +2021-04-14,2317.7,2325.0,2325.0,20210600,20210700,20210700 +2021-04-15,2332.5,2339.75,2339.75,20210600,20210700,20210700 +2021-04-16,2308.25,2315.35,2315.35,20210600,20210700,20210700 +2021-04-19,2323.4,2330.15,2330.15,20210600,20210700,20210700 +2021-04-20,2303.0,2309.5,2309.5,20210600,20210700,20210700 +2021-04-21,2359.75,2364.5,2364.5,20210600,20210700,20210700 +2021-04-22,2358.75,2363.5,2363.5,20210600,20210700,20210700 +2021-04-23,2359.75,2365.25,2365.25,20210600,20210700,20210700 +2021-04-26,2398.75,2404.5,2404.5,20210600,20210700,20210700 +2021-04-27,2390.45,2396.7,2396.7,20210600,20210700,20210700 +2021-04-28,2392.6,2399.6,2399.6,20210600,20210700,20210700 +2021-04-29,2410.25,2416.75,2416.75,20210600,20210700,20210700 +2021-04-30,2389.5,2396.5,2396.5,20210600,20210700,20210700 +2021-05-04,2426.75,2430.75,2430.75,20210700,20210800,20210800 +2021-05-05,2442.75,2447.0,2447.0,20210700,20210800,20210800 +2021-05-06,2486.2,2490.7,2490.7,20210700,20210800,20210800 +2021-05-07,2537.45,2541.7,2541.7,20210700,20210800,20210800 +2021-05-10,2527.6,2532.1,2532.1,20210700,20210800,20210800 +2021-05-11,2516.5,2521.5,2521.5,20210700,20210800,20210800 +2021-05-12,2475.28,2480.53,2480.53,20210700,20210800,20210800 +2021-05-13,2445.5,2451.25,2451.25,20210700,20210800,20210800 +2021-05-14,2456.25,2462.5,2462.5,20210700,20210800,20210800 +2021-05-17,2492.2,2498.7,2498.7,20210700,20210800,20210800 +2021-05-18,2471.0,2478.0,2478.0,20210700,20210800,20210800 +2021-05-19,2408.0,2415.0,2415.0,20210700,20210800,20210800 +2021-05-20,2388.4,2395.65,2395.65,20210700,20210800,20210800 +2021-05-21,2362.5,2369.75,2369.75,20210700,20210800,20210800 +2021-05-24,2378.25,2385.6,2385.6,20210700,20210800,20210800 +2021-05-25,2362.3,2370.05,2370.05,20210700,20210800,20210800 +2021-05-26,2391.75,2399.45,2399.45,20210700,20210800,20210800 +2021-05-27,2471.25,2478.5,2478.5,20210700,20210800,20210800 +2021-05-28,2473.26,2480.26,2480.26,20210700,20210800,20210800 +2021-06-01,2458.45,2465.5,2465.5,20210700,20210800,20210800 +2021-06-02,2440.4,2446.75,2446.75,20210800,20210900,20210900 +2021-06-03,2400.99,2407.74,2407.74,20210800,20210900,20210900 +2021-06-04,2450.5,2456.75,2456.75,20210800,20210900,20210900 +2021-06-07,2420.0,2426.0,2426.0,20210800,20210900,20210900 +2021-06-08,2448.0,2452.0,2452.0,20210800,20210900,20210900 +2021-06-09,2454.3,2457.8,2457.8,20210800,20210900,20210900 +2021-06-10,2472.25,2475.75,2475.75,20210800,20210900,20210900 +2021-06-11,2459.7,2464.2,2464.2,20210800,20210900,20210900 +2021-06-14,2488.75,2493.75,2493.75,20210800,20210900,20210900 +2021-06-15,2462.0,2467.0,2467.0,20210800,20210900,20210900 +2021-06-16,2464.75,2469.75,2469.75,20210800,20210900,20210900 +2021-06-17,2395.5,2399.75,2399.75,20210800,20210900,20210900 +2021-06-18,2381.0,2384.75,2384.75,20210800,20210900,20210900 +2021-06-21,2398.0,2402.75,2402.75,20210800,20210900,20210900 +2021-06-22,2418.25,2424.0,2424.0,20210800,20210900,20210900 +2021-06-23,2432.75,2438.25,2438.25,20210800,20210900,20210900 +2021-06-24,2435.25,2439.25,2439.25,20210800,20210900,20210900 +2021-06-25,2483.75,2485.75,2485.75,20210800,20210900,20210900 +2021-06-28,2487.75,2489.75,2489.75,20210800,20210900,20210900 +2021-06-29,2550.75,2551.5,2551.5,20210800,20210900,20210900 +2021-06-30,2522.5,2524.5,2524.5,20210800,20210900,20210900 +2021-07-01,2509.25,2510.75,2510.75,20210800,20210900,20210900 +2021-07-02,2562.0,2558.5,2558.5,20210900,20211000,20211000 +2021-07-05,2555.75,2553.75,2553.75,20210900,20211000,20211000 +2021-07-06,2528.5,2528.75,2528.75,20210900,20211000,20211000 +2021-07-07,2496.75,2498.75,2498.75,20210900,20211000,20211000 +2021-07-08,2438.5,2439.75,2439.75,20210900,20211000,20211000 +2021-07-09,2497.5,2500.0,2500.0,20210900,20211000,20211000 +2021-07-12,2487.0,2488.5,2488.5,20210900,20211000,20211000 +2021-07-13,2534.5,2535.5,2535.5,20210900,20211000,20211000 +2021-07-14,2523.3,2525.3,2525.3,20210900,20211000,20211000 +2021-07-15,2516.0,2518.5,2518.5,20210900,20211000,20211000 +2021-07-16,2486.5,2488.95,2488.95,20210900,20211000,20211000 +2021-07-19,2422.5,2425.0,2425.0,20210900,20211000,20211000 +2021-07-20,2463.95,2465.5,2465.5,20210900,20211000,20211000 +2021-07-21,2452.0,2453.8,2453.8,20210900,20211000,20211000 +2021-07-22,2481.5,2483.5,2483.5,20210900,20211000,20211000 +2021-07-23,2501.6,2503.1,2503.1,20210900,20211000,20211000 +2021-07-26,2516.65,2518.9,2518.9,20210900,20211000,20211000 +2021-07-27,2491.5,2491.5,2491.5,20210900,20211000,20211000 +2021-07-28,2541.5,2539.5,2539.5,20210900,20211000,20211000 +2021-07-29,2603.0,2598.0,2598.0,20210900,20211000,20211000 +2021-07-30,2595.0,2593.5,2593.5,20210900,20211000,20211000 +2021-08-02,2615.0,2616.0,2616.0,20210900,20211000,20211000 +2021-08-03,2586.7,2585.4,2585.4,20211000,20211100,20211100 +2021-08-04,2567.25,2566.5,2566.5,20211000,20211100,20211100 +2021-08-05,2588.25,2587.75,2587.75,20211000,20211100,20211100 +2021-08-06,2577.75,2577.75,2577.75,20211000,20211100,20211100 +2021-08-09,2548.5,2550.0,2550.0,20211000,20211100,20211100 +2021-08-10,2572.5,2574.25,2574.25,20211000,20211100,20211100 +2021-08-11,2584.25,2584.75,2584.75,20211000,20211100,20211100 +2021-08-12,2580.5,2583.0,2583.0,20211000,20211100,20211100 +2021-08-13,2597.0,2599.0,2599.0,20211000,20211100,20211100 +2021-08-16,2599.0,2601.5,2601.5,20211000,20211100,20211100 +2021-08-17,2596.5,2599.5,2599.5,20211000,20211100,20211100 +2021-08-18,2553.51,2555.01,2555.01,20211000,20211100,20211100 +2021-08-19,2543.51,2546.5,2546.5,20211000,20211100,20211100 +2021-08-20,2544.25,2547.5,2547.5,20211000,20211100,20211100 +2021-08-23,2602.5,2603.0,2603.0,20211000,20211100,20211100 +2021-08-24,2612.0,2614.0,2614.0,20211000,20211100,20211100 +2021-08-25,2615.0,2616.5,2616.5,20211000,20211100,20211100 +2021-08-26,2615.25,2617.5,2617.5,20211000,20211100,20211100 +2021-08-27,2645.5,2647.5,2647.5,20211000,20211100,20211100 +2021-08-31,2716.0,2718.0,2718.0,20211000,20211100,20211100 +2021-09-01,2689.0,2689.5,2689.5,20211100,20211200,20211200 +2021-09-02,2692.5,2693.25,2693.25,20211100,20211200,20211200 +2021-09-03,2725.25,2725.5,2725.5,20211100,20211200,20211200 +2021-09-06,2771.0,2770.0,2770.0,20211100,20211200,20211200 +2021-09-07,2755.0,2755.0,2755.0,20211100,20211200,20211200 +2021-09-08,2791.6,2792.5,2792.5,20211100,20211200,20211200 +2021-09-09,2837.75,2838.25,2838.25,20211100,20211200,20211200 +2021-09-10,2922.5,2922.5,2922.5,20211100,20211200,20211200 +2021-09-13,2894.5,2894.0,2894.0,20211100,20211200,20211200 +2021-09-14,2828.75,2830.0,2830.0,20211100,20211200,20211200 +2021-09-15,2891.8,2893.0,2893.0,20211100,20211200,20211200 +2021-09-16,2879.25,2881.0,2881.0,20211100,20211200,20211200 +2021-09-17,2890.0,2887.0,2887.0,20211100,20211200,20211200 +2021-09-20,2864.75,2864.75,2864.75,20211100,20211200,20211200 +2021-09-21,2845.77,2847.27,2847.27,20211100,20211200,20211200 +2021-09-22,2938.0,2938.0,2938.0,20211100,20211200,20211200 +2021-09-23,2948.75,2950.5,2950.5,20211100,20211200,20211200 +2021-09-24,2915.5,2917.25,2917.25,20211100,20211200,20211200 +2021-09-27,2881.7,2883.5,2883.5,20211100,20211200,20211200 +2021-09-28,2942.75,2944.5,2944.5,20211100,20211200,20211200 +2021-09-29,2910.1,2911.0,2911.0,20211100,20211200,20211200 +2021-09-30,2856.75,2857.25,2857.25,20211100,20211200,20211200 +2021-10-01,2853.0,2854.0,2854.0,20211100,20211200,20211200 +2021-10-04,2914.25,2909.0,2909.0,20211200,20220100,20220100 +2021-10-05,2919.75,2914.75,2914.75,20211200,20220100,20220100 +2021-10-06,2897.0,2891.75,2891.75,20211200,20220100,20220100 +2021-10-07,2945.0,2940.75,2940.75,20211200,20220100,20220100 +2021-10-08,2964.75,2961.25,2961.25,20211200,20220100,20220100 +2021-10-11,3065.25,3060.5,3060.5,20211200,20220100,20220100 +2021-10-12,3069.5,3065.2,3065.2,20211200,20220100,20220100 +2021-10-13,3069.5,3064.5,3064.5,20211200,20220100,20220100 +2021-10-14,3118.0,3113.0,3113.0,20211200,20220100,20220100 +2021-10-15,3172.0,3168.25,3168.25,20211200,20220100,20220100 +2021-10-18,3169.5,3166.0,3166.0,20211200,20220100,20220100 +2021-10-19,3115.25,3112.0,3112.0,20211200,20220100,20220100 +2021-10-20,3075.0,3072.0,3072.0,20211200,20220100,20220100 +2021-10-21,2915.5,2911.75,2911.75,20211200,20220100,20220100 +2021-10-22,2872.25,2868.75,2868.75,20211200,20220100,20220100 +2021-10-25,2880.75,2877.0,2877.0,20211200,20220100,20220100 +2021-10-26,2833.5,2829.75,2829.75,20211200,20220100,20220100 +2021-10-27,2687.49,2687.49,2687.49,20211200,20220100,20220100 +2021-10-28,2750.5,2748.0,2748.0,20211200,20220100,20220100 +2021-10-29,2718.75,2718.0,2718.0,20211200,20220100,20220100 +2021-11-01,2720.75,2720.0,2720.0,20211200,20220100,20220100 +2021-11-02,2692.0,2692.0,2692.0,20220100,20220200,20220200 +2021-11-03,2655.25,2655.5,2655.5,20220100,20220200,20220200 +2021-11-04,2551.5,2555.0,2555.0,20220100,20220200,20220200 +2021-11-05,2553.25,2557.25,2557.25,20220100,20220200,20220200 +2021-11-08,2601.75,2605.5,2605.5,20220100,20220200,20220200 +2021-11-09,2553.5,2555.75,2555.75,20220100,20220200,20220200 +2021-11-10,2576.25,2577.25,2577.25,20220100,20220200,20220200 +2021-11-11,2660.5,2659.5,2659.5,20220100,20220200,20220200 +2021-11-12,2700.45,2699.75,2699.75,20220100,20220200,20220200 +2021-11-15,2657.5,2656.5,2656.5,20220100,20220200,20220200 +2021-11-16,2575.13,2574.5,2574.5,20220100,20220200,20220200 +2021-11-17,2618.25,2617.5,2617.5,20220100,20220200,20220200 +2021-11-18,2620.25,2617.25,2617.25,20220100,20220200,20220200 +2021-11-19,2682.75,2680.75,2680.75,20220100,20220200,20220200 +2021-11-22,2690.0,2690.0,2690.0,20220100,20220200,20220200 +2021-11-23,2665.25,2667.75,2667.75,20220100,20220200,20220200 +2021-11-24,2701.0,2702.75,2702.75,20220100,20220200,20220200 +2021-11-25,2714.5,2716.25,2716.25,20220100,20220200,20220200 +2021-11-26,2611.5,2613.5,2613.5,20220100,20220200,20220200 +2021-11-29,2626.25,2628.5,2628.5,20220100,20220200,20220200 +2021-11-30,2620.5,2623.5,2623.5,20220100,20220200,20220200 +2021-12-01,2660.5,2663.5,2663.5,20220100,20220200,20220200 +2021-12-02,2599.0,2601.0,2601.0,20220200,20220300,20220300 +2021-12-03,2621.5,2624.5,2624.5,20220200,20220300,20220300 +2021-12-06,2585.75,2589.25,2589.25,20220200,20220300,20220300 +2021-12-07,2625.5,2630.0,2630.0,20220200,20220300,20220300 +2021-12-08,2624.75,2628.0,2628.0,20220200,20220300,20220300 +2021-12-09,2624.5,2627.0,2627.0,20220200,20220300,20220300 +2021-12-10,2604.25,2607.25,2607.25,20220200,20220300,20220300 +2021-12-13,2650.2,2654.7,2654.7,20220200,20220300,20220300 +2021-12-14,2624.0,2628.94,2628.94,20220200,20220300,20220300 +2021-12-15,2593.0,2597.0,2597.0,20220200,20220300,20220300 +2021-12-16,2665.0,2667.0,2667.0,20220200,20220300,20220300 +2021-12-17,2725.5,2726.5,2726.5,20220200,20220300,20220300 +2021-12-20,2668.76,2671.51,2671.51,20220200,20220300,20220300 +2021-12-21,2753.0,2755.5,2755.5,20220200,20220300,20220300 +2021-12-22,2826.5,2827.0,2827.0,20220200,20220300,20220300 +2021-12-23,2849.5,2849.75,2849.75,20220200,20220300,20220300 +2021-12-24,2844.0,2842.25,2842.25,20220200,20220300,20220300 +2021-12-29,2808.25,2812.25,2812.25,20220200,20220300,20220300 +2021-12-30,2818.75,2820.25,2820.25,20220200,20220300,20220300 +2021-12-31,2805.0,2808.0,2808.0,20220200,20220300,20220300 +2022-01-04,2840.0,2839.0,2839.0,20220300,20220400,20220400 +2022-01-05,2922.56,2921.75,2921.75,20220300,20220400,20220400 +2022-01-06,2921.51,2921.18,2921.18,20220300,20220400,20220400 +2022-01-07,2915.5,2913.0,2913.0,20220300,20220400,20220400 +2022-01-10,2932.0,2930.75,2930.75,20220300,20220400,20220400 +2022-01-11,2969.75,2968.0,2968.0,20220300,20220400,20220400 +2022-01-12,2982.75,2980.5,2980.5,20220300,20220400,20220400 +2022-01-13,2952.5,2950.5,2950.5,20220300,20220400,20220400 +2022-01-14,2980.5,2974.75,2974.75,20220300,20220400,20220400 +2022-01-17,3002.0,2995.75,2995.75,20220300,20220400,20220400 +2022-01-18,3029.0,3023.5,3023.5,20220300,20220400,20220400 +2022-01-19,3055.5,3049.25,3049.25,20220300,20220400,20220400 +2022-01-20,3118.0,3111.0,3111.0,20220300,20220400,20220400 +2022-01-21,3044.27,3041.76,3041.76,20220300,20220400,20220400 +2022-01-24,3035.0,3030.5,3030.5,20220300,20220400,20220400 +2022-01-25,3098.5,3093.5,3093.5,20220300,20220400,20220400 +2022-01-26,3100.0,3096.0,3096.0,20220300,20220400,20220400 +2022-01-27,3106.5,3100.5,3100.5,20220300,20220400,20220400 +2022-01-28,3090.5,3084.25,3084.25,20220300,20220400,20220400 +2022-01-31,3022.75,3016.75,3016.75,20220400,20220500,20220500 +2022-02-01,3034.5,3029.51,3029.51,20220400,20220500,20220500 +2022-02-02,2987.1,2982.5,2982.5,20220400,20220500,20220500 +2022-02-03,3051.5,3046.5,3046.5,20220400,20220500,20220500 +2022-02-04,3075.75,3069.75,3069.75,20220400,20220500,20220500 +2022-02-07,3135.5,3127.75,3127.75,20220400,20220500,20220500 +2022-02-08,3185.75,3176.5,3176.5,20220400,20220500,20220500 +2022-02-09,3269.0,3260.0,3260.0,20220400,20220500,20220500 +2022-02-10,3253.5,3245.0,3245.0,20220400,20220500,20220500 +2022-02-11,3139.0,3135.5,3135.5,20220400,20220500,20220500 +2022-02-14,3220.5,3213.25,3213.25,20220400,20220500,20220500 +2022-02-15,3215.5,3207.0,3207.0,20220400,20220500,20220500 +2022-02-16,3262.75,3255.0,3255.0,20220400,20220500,20220500 +2022-02-17,3278.35,3267.7,3267.7,20220400,20220500,20220500 +2022-02-18,3272.0,3262.5,3262.5,20220400,20220500,20220500 +2022-02-21,3293.75,3281.5,3281.5,20220400,20220500,20220500 +2022-02-22,3317.75,3305.0,3305.0,20220400,20220500,20220500 +2022-02-23,3302.5,3294.0,3294.0,20220400,20220500,20220500 +2022-02-24,3410.5,3399.0,3399.0,20220400,20220500,20220500 +2022-02-25,3369.5,3360.5,3360.5,20220400,20220500,20220500 +2022-02-28,3379.0,3371.5,3371.5,20220400,20220500,20220500 +2022-03-01,3490.25,3481.5,3481.5,20220400,20220500,20220500 +2022-03-02,3574.5,3567.5,3567.5,20220500,20220600,20220600 +2022-03-03,3723.0,3714.75,3714.75,20220500,20220600,20220600 +2022-03-04,3855.5,3846.0,3846.0,20220500,20220600,20220600 +2022-03-07,3743.5,3738.5,3738.5,20220500,20220600,20220600 +2022-03-08,3499.0,3497.0,3497.0,20220500,20220600,20220600 +2022-03-09,3342.0,3340.5,3340.5,20220500,20220600,20220600 +2022-03-10,3430.0,3428.0,3428.0,20220500,20220600,20220600 +2022-03-11,3485.5,3482.75,3482.75,20220500,20220600,20220600 +2022-03-14,3314.5,3318.75,3318.75,20220500,20220600,20220600 +2022-03-15,3274.5,3277.5,3277.5,20220500,20220600,20220600 +2022-03-16,3257.5,3259.25,3259.25,20220500,20220600,20220600 +2022-03-17,3386.97,3385.5,3385.5,20220500,20220600,20220600 +2022-03-18,3383.25,3381.5,3381.5,20220500,20220600,20220600 +2022-03-21,3524.5,3522.5,3522.5,20220500,20220600,20220600 +2022-03-22,3506.0,3506.5,3506.5,20220500,20220600,20220600 +2022-03-23,3658.25,3655.75,3655.75,20220500,20220600,20220600 +2022-03-24,3625.25,3624.5,3624.5,20220500,20220600,20220600 +2022-03-25,3607.0,3606.0,3606.0,20220500,20220600,20220600 +2022-03-28,3610.25,3614.25,3614.25,20220500,20220600,20220600 +2022-03-29,3433.5,3437.5,3437.5,20220500,20220600,20220600 +2022-03-30,3548.5,3552.5,3552.5,20220500,20220600,20220600 +2022-03-31,3487.11,3491.5,3491.5,20220500,20220600,20220600 +2022-04-01,3450.0,3451.5,3451.5,20220600,20220700,20220700 +2022-04-04,3446.0,3451.5,3451.5,20220600,20220700,20220700 +2022-04-05,3463.0,3469.5,3469.5,20220600,20220700,20220700 +2022-04-06,3437.75,3442.0,3442.0,20220600,20220700,20220700 +2022-04-07,3381.25,3385.0,3385.0,20220600,20220700,20220700 +2022-04-08,3371.0,3373.5,3373.5,20220600,20220700,20220700 +2022-04-11,3244.5,3248.25,3248.25,20220600,20220700,20220700 +2022-04-12,3261.13,3266.88,3266.88,20220600,20220700,20220700 +2022-04-13,3230.5,3236.0,3236.0,20220600,20220700,20220700 +2022-04-14,3280.5,3286.0,3286.0,20220600,20220700,20220700 +2022-04-19,3255.5,3261.0,3261.0,20220600,20220700,20220700 +2022-04-20,3261.75,3269.0,3269.0,20220600,20220700,20220700 +2022-04-21,3293.5,3299.5,3299.5,20220600,20220700,20220700 +2022-04-22,3240.0,3247.0,3247.0,20220600,20220700,20220700 +2022-04-25,3082.25,3090.0,3090.0,20220600,20220700,20220700 +2022-04-26,3056.1,3063.1,3063.1,20220600,20220700,20220700 +2022-04-27,3087.0,3092.5,3092.5,20220600,20220700,20220700 +2022-04-28,3023.25,3029.0,3029.0,20220600,20220700,20220700 +2022-04-29,3043.25,3050.25,3050.25,20220600,20220700,20220700 +2022-05-03,2905.75,2911.75,2911.75,20220700,20220800,20220800 +2022-05-04,2947.5,2953.75,2953.75,20220700,20220800,20220800 +2022-05-05,2910.24,2916.74,2916.74,20220700,20220800,20220800 +2022-05-06,2836.25,2843.25,2843.25,20220700,20220800,20220800 +2022-05-09,2748.0,2754.75,2754.75,20220700,20220800,20220800 +2022-05-10,2746.5,2753.25,2753.25,20220700,20220800,20220800 +2022-05-11,2770.5,2777.0,2777.0,20220700,20220800,20220800 +2022-05-12,2735.0,2741.0,2741.0,20220700,20220800,20220800 +2022-05-13,2781.25,2787.0,2787.0,20220700,20220800,20220800 +2022-05-16,2825.5,2831.5,2831.5,20220700,20220800,20220800 +2022-05-17,2885.25,2890.5,2890.5,20220700,20220800,20220800 +2022-05-18,2853.51,2858.01,2858.01,20220700,20220800,20220800 +2022-05-19,2905.5,2907.5,2907.5,20220700,20220800,20220800 +2022-05-20,2943.0,2947.5,2947.5,20220700,20220800,20220800 +2022-05-23,2947.75,2954.75,2954.75,20220700,20220800,20220800 +2022-05-24,2892.9,2900.25,2900.25,20220700,20220800,20220800 +2022-05-25,2865.5,2872.25,2872.25,20220700,20220800,20220800 +2022-05-26,2855.75,2862.75,2862.75,20220700,20220800,20220800 +2022-05-27,2861.26,2868.5,2868.5,20220700,20220800,20220800 +2022-05-30,2876.68,2884.66,2884.66,20220700,20220800,20220800 +2022-05-31,2774.0,2782.25,2782.25,20220700,20220800,20220800 +2022-06-01,2721.0,2729.0,2729.0,20220800,20220900,20220900 +2022-06-06,2776.5,2785.5,2785.5,20220800,20220900,20220900 +2022-06-07,2772.25,2781.25,2781.25,20220800,20220900,20220900 +2022-06-08,2812.5,2820.75,2820.75,20220800,20220900,20220900 +2022-06-09,2753.75,2761.5,2761.5,20220800,20220900,20220900 +2022-06-10,2672.75,2679.75,2679.75,20220800,20220900,20220900 +2022-06-13,2618.25,2627.75,2627.75,20220800,20220900,20220900 +2022-06-14,2559.75,2569.5,2569.5,20220800,20220900,20220900 +2022-06-15,2583.5,2591.5,2591.5,20220800,20220900,20220900 +2022-06-16,2494.76,2503.25,2503.25,20220800,20220900,20220900 +2022-06-17,2489.5,2496.75,2496.75,20220800,20220900,20220900 +2022-06-20,2519.25,2526.0,2526.0,20220800,20220900,20220900 +2022-06-21,2527.75,2533.5,2533.5,20220800,20220900,20220900 +2022-06-22,2473.9,2479.65,2479.65,20220800,20220900,20220900 +2022-06-23,2474.75,2477.75,2477.75,20220800,20220900,20220900 +2022-06-24,2451.76,2456.26,2456.26,20220800,20220900,20220900 +2022-06-27,2487.75,2494.25,2494.25,20220800,20220900,20220900 +2022-06-28,2483.5,2490.25,2490.25,20220800,20220900,20220900 +2022-06-29,2464.5,2471.0,2471.0,20220800,20220900,20220900 +2022-06-30,2438.5,2445.25,2445.25,20220800,20220900,20220900 +2022-07-01,2441.01,2445.51,2445.51,20220800,20220900,20220900 +2022-07-04,2464.5,2469.25,2469.25,20220900,20221000,20221000 +2022-07-05,2391.75,2396.5,2396.5,20220900,20221000,20221000 +2022-07-06,2408.75,2413.05,2413.05,20220900,20221000,20221000 +2022-07-07,2441.5,2444.5,2444.5,20220900,20221000,20221000 +2022-07-08,2436.0,2439.0,2439.0,20220900,20221000,20221000 +2022-07-11,2377.5,2380.75,2380.75,20220900,20221000,20221000 +2022-07-12,2357.5,2360.0,2360.0,20220900,20221000,20221000 +2022-07-13,2353.5,2355.5,2355.5,20220900,20221000,20221000 +2022-07-14,2333.75,2336.25,2336.25,20220900,20221000,20221000 +2022-07-15,2339.0,2343.5,2343.5,20220900,20221000,20221000 +2022-07-18,2422.94,2426.35,2426.35,20220900,20221000,20221000 +2022-07-19,2385.75,2389.0,2389.0,20220900,20221000,20221000 +2022-07-20,2434.25,2435.5,2435.5,20220900,20221000,20221000 +2022-07-21,2424.25,2427.25,2427.25,20220900,20221000,20221000 +2022-07-22,2484.25,2486.5,2486.5,20220900,20221000,20221000 +2022-07-25,2415.75,2419.25,2419.25,20220900,20221000,20221000 +2022-07-26,2430.0,2433.5,2433.5,20220900,20221000,20221000 +2022-07-27,2430.25,2433.75,2433.75,20220900,20221000,20221000 +2022-07-28,2465.0,2468.0,2468.0,20220900,20221000,20221000 +2022-07-29,2503.24,2505.74,2505.74,20220900,20221000,20221000 +2022-08-01,2443.96,2446.01,2446.01,20220900,20221000,20221000 +2022-08-02,2427.5,2416.75,2416.75,20221000,20221100,20221100 +2022-08-03,2390.1,2380.6,2380.6,20221000,20221100,20221100 +2022-08-04,2417.75,2405.25,2405.25,20221000,20221100,20221100 +2022-08-05,2433.5,2418.5,2418.5,20221000,20221100,20221100 +2022-08-08,2462.5,2446.5,2446.5,20221000,20221100,20221100 +2022-08-09,2506.0,2491.0,2491.0,20221000,20221100,20221100 +2022-08-10,2502.5,2489.5,2489.5,20221000,20221100,20221100 +2022-08-11,2532.7,2520.7,2520.7,20221000,20221100,20221100 +2022-08-12,2446.0,2434.5,2434.5,20221000,20221100,20221100 +2022-08-15,2398.0,2389.75,2389.75,20221000,20221100,20221100 +2022-08-16,2397.0,2392.0,2392.0,20221000,20221100,20221100 +2022-08-17,2417.5,2411.5,2411.5,20221000,20221100,20221100 +2022-08-18,2410.5,2403.5,2403.5,20221000,20221100,20221100 +2022-08-19,2396.25,2386.75,2386.75,20221000,20221100,20221100 +2022-08-22,2401.5,2391.75,2391.75,20221000,20221100,20221100 +2022-08-23,2437.25,2426.25,2426.25,20221000,20221100,20221100 +2022-08-24,2440.5,2432.5,2432.5,20221000,20221100,20221100 +2022-08-25,2443.5,2436.5,2436.5,20221000,20221100,20221100 +2022-08-26,2501.75,2495.5,2495.5,20221000,20221100,20221100 +2022-08-30,2397.5,2391.0,2391.0,20221000,20221100,20221100 +2022-08-31,2367.0,2359.5,2359.5,20221000,20221100,20221100 +2022-09-01,2294.75,2297.73,2297.73,20221100,20221200,20221200 +2022-09-02,2294.5,2297.55,2297.55,20221100,20221200,20221200 +2022-09-05,2283.75,2286.75,2286.75,20221100,20221200,20221200 +2022-09-06,2257.25,2261.25,2261.25,20221100,20221200,20221200 +2022-09-07,2230.75,2235.0,2235.0,20221100,20221200,20221200 +2022-09-08,2263.5,2267.5,2267.5,20221100,20221200,20221200 +2022-09-09,2282.0,2287.0,2287.0,20221100,20221200,20221200 +2022-09-12,2277.25,2283.0,2283.0,20221100,20221200,20221200 +2022-09-13,2307.75,2312.75,2312.75,20221100,20221200,20221200 +2022-09-14,2264.5,2269.5,2269.5,20221100,20221200,20221200 +2022-09-15,2301.75,2307.25,2307.25,20221100,20221200,20221200 +2022-09-16,2271.5,2277.0,2277.0,20221100,20221200,20221200 +2022-09-19,2244.5,2250.0,2250.0,20221100,20221200,20221200 +2022-09-20,2238.25,2245.05,2245.05,20221100,20221200,20221200 +2022-09-21,2195.0,2202.5,2202.5,20221100,20221200,20221200 +2022-09-22,2223.35,2230.1,2230.1,20221100,20221200,20221200 +2022-09-23,2158.12,2166.1,2166.1,20221100,20221200,20221200 +2022-09-26,2130.75,2138.75,2138.75,20221100,20221200,20221200 +2022-09-27,2104.5,2112.5,2112.5,20221100,20221200,20221200 +2022-09-28,2113.25,2122.5,2122.5,20221100,20221200,20221200 +2022-09-29,2187.25,2196.5,2196.5,20221100,20221200,20221200 +2022-09-30,2153.25,2161.0,2161.0,20221100,20221200,20221200 +2022-10-03,2218.5,2226.5,2226.5,20221200,20230100,20230100 +2022-10-04,2347.15,2353.75,2353.75,20221200,20230100,20230100 +2022-10-05,2349.75,2356.75,2356.75,20221200,20230100,20230100 +2022-10-06,2345.0,2352.5,2352.5,20221200,20230100,20230100 +2022-10-07,2296.0,2302.5,2302.5,20221200,20230100,20230100 +2022-10-10,2254.5,2261.0,2261.0,20221200,20230100,20230100 +2022-10-11,2231.0,2235.5,2235.5,20221200,20230100,20230100 +2022-10-12,2305.0,2302.5,2302.5,20221200,20230100,20230100 +2022-10-13,2355.5,2358.5,2358.5,20221200,20230100,20230100 +2022-10-14,2302.5,2305.25,2305.25,20221200,20230100,20230100 +2022-10-17,2223.76,2228.75,2228.75,20221200,20230100,20230100 +2022-10-18,2188.0,2193.0,2193.0,20221200,20230100,20230100 +2022-10-19,2166.5,2171.5,2171.5,20221200,20230100,20230100 +2022-10-20,2207.25,2210.5,2210.5,20221200,20230100,20230100 +2022-10-21,2204.5,2207.75,2207.75,20221200,20230100,20230100 +2022-10-24,2172.5,2175.5,2175.5,20221200,20230100,20230100 +2022-10-25,2216.8,2215.25,2215.25,20221200,20230100,20230100 +2022-10-26,2342.25,2336.25,2336.25,20221200,20230100,20230100 +2022-10-27,2292.27,2288.77,2288.77,20221200,20230100,20230100 +2022-10-28,2212.75,2211.0,2211.0,20221200,20230100,20230100 +2022-10-31,2226.0,2222.0,2222.0,20221200,20230100,20230100 +2022-11-01,2243.25,2246.75,2246.75,20230100,20230200,20230200 +2022-11-02,2250.75,2254.0,2254.0,20230100,20230200,20230200 +2022-11-03,2262.0,2266.25,2266.25,20230100,20230200,20230200 +2022-11-04,2354.0,2357.5,2357.5,20230100,20230200,20230200 +2022-11-07,2334.34,2338.34,2338.34,20230100,20230200,20230200 +2022-11-08,2370.0,2373.0,2373.0,20230100,20230200,20230200 +2022-11-09,2316.0,2320.25,2320.25,20230100,20230200,20230200 +2022-11-10,2322.5,2327.5,2327.5,20230100,20230200,20230200 +2022-11-11,2458.75,2463.85,2463.85,20230100,20230200,20230200 +2022-11-14,2445.75,2452.5,2452.5,20230100,20230200,20230200 +2022-11-15,2428.25,2435.0,2435.0,20230100,20230200,20230200 +2022-11-16,2406.75,2413.0,2413.0,20230100,20230200,20230200 +2022-11-17,2385.5,2391.5,2391.5,20230100,20230200,20230200 +2022-11-18,2424.51,2430.51,2430.51,20230100,20230200,20230200 +2022-11-21,2372.55,2379.0,2379.0,20230100,20230200,20230200 +2022-11-22,2422.05,2428.5,2428.5,20230100,20230200,20230200 +2022-11-23,2386.65,2394.25,2394.25,20230100,20230200,20230200 +2022-11-24,2355.75,2364.25,2364.25,20230100,20230200,20230200 +2022-11-25,2349.55,2358.55,2358.55,20230100,20230200,20230200 +2022-11-28,2348.26,2357.75,2357.75,20230100,20230200,20230200 +2022-11-29,2365.99,2375.24,2375.24,20230100,20230200,20230200 +2022-11-30,2464.5,2473.25,2473.25,20230100,20230200,20230200 +2022-12-01,2472.25,2480.5,2480.5,20230100,20230200,20230200 +2022-12-02,2539.95,2546.95,2546.95,20230200,20230300,20230300 +2022-12-05,2515.25,2524.25,2524.25,20230200,20230300,20230300 +2022-12-06,2501.01,2510.0,2510.0,20230200,20230300,20230300 +2022-12-07,2477.5,2486.5,2486.5,20230200,20230300,20230300 +2022-12-08,2494.76,2504.26,2504.26,20230200,20230300,20230300 +2022-12-09,2472.25,2482.25,2482.25,20230200,20230300,20230300 +2022-12-12,2403.75,2414.5,2414.5,20230200,20230300,20230300 +2022-12-13,2449.5,2461.0,2461.0,20230200,20230300,20230300 +2022-12-14,2431.75,2444.25,2444.25,20230200,20230300,20230300 +2022-12-15,2372.0,2384.0,2384.0,20230200,20230300,20230300 +2022-12-16,2364.1,2374.6,2374.6,20230200,20230300,20230300 +2022-12-19,2348.25,2358.75,2358.75,20230200,20230300,20230300 +2022-12-20,2359.0,2369.75,2369.75,20230200,20230300,20230300 +2022-12-21,2378.0,2388.5,2388.5,20230200,20230300,20230300 +2022-12-22,2391.5,2403.0,2403.0,20230200,20230300,20230300 +2022-12-23,2373.41,2385.41,2385.41,20230200,20230300,20230300 +2022-12-28,2362.76,2375.25,2375.25,20230200,20230300,20230300 +2022-12-29,2387.0,2399.5,2399.5,20230200,20230300,20230300 +2022-12-30,2359.51,2372.01,2372.01,20230200,20230300,20230300 +2023-01-03,2302.0,2316.75,2316.75,20230300,20230400,20230400 +2023-01-04,2258.5,2272.5,2272.5,20230300,20230400,20230400 +2023-01-05,2247.75,2261.2,2261.2,20230300,20230400,20230400 +2023-01-06,2287.5,2300.5,2300.5,20230300,20230400,20230400 +2023-01-09,2429.25,2442.25,2442.25,20230300,20230400,20230400 +2023-01-10,2453.5,2466.75,2466.75,20230300,20230400,20230400 +2023-01-11,2500.75,2512.75,2512.75,20230300,20230400,20230400 +2023-01-12,2539.5,2551.25,2551.25,20230300,20230400,20230400 +2023-01-13,2585.75,2596.25,2596.25,20230300,20230400,20230400 +2023-01-16,2613.0,2621.0,2621.0,20230300,20230400,20230400 +2023-01-17,2610.75,2618.5,2618.5,20230300,20230400,20230400 +2023-01-18,2628.7,2637.95,2637.95,20230300,20230400,20230400 +2023-01-19,2576.25,2587.5,2587.5,20230300,20230400,20230400 +2023-01-20,2599.74,2611.0,2611.0,20230300,20230400,20230400 +2023-01-23,2623.55,2635.05,2635.05,20230300,20230400,20230400 +2023-01-24,2637.75,2649.5,2649.5,20230300,20230400,20230400 +2023-01-25,2644.5,2657.0,2657.0,20230300,20230400,20230400 +2023-01-26,2622.75,2636.25,2636.25,20230300,20230400,20230400 +2023-01-27,2609.0,2623.5,2623.5,20230300,20230400,20230400 +2023-01-30,2571.0,2585.5,2585.5,20230300,20230400,20230400 +2023-01-31,2642.0,2652.5,2652.5,20230400,20230500,20230500 +2023-02-01,2626.0,2637.5,2637.5,20230400,20230500,20230500 +2023-02-02,2611.51,2622.51,2622.51,20230400,20230500,20230500 +2023-02-03,2562.5,2574.25,2574.25,20230400,20230500,20230500 +2023-02-06,2525.51,2537.26,2537.26,20230400,20230500,20230500 +2023-02-07,2514.75,2527.0,2527.0,20230400,20230500,20230500 +2023-02-08,2471.75,2484.0,2484.0,20230400,20230500,20230500 +2023-02-09,2489.25,2501.6,2501.6,20230400,20230500,20230500 +2023-02-10,2430.24,2442.49,2442.49,20230400,20230500,20230500 +2023-02-13,2401.5,2413.25,2413.25,20230400,20230500,20230500 +2023-02-14,2397.25,2407.75,2407.75,20230400,20230500,20230500 +2023-02-15,2373.0,2384.25,2384.25,20230400,20230500,20230500 +2023-02-16,2382.65,2393.75,2393.75,20230400,20230500,20230500 +2023-02-17,2376.0,2387.5,2387.5,20230400,20230500,20230500 +2023-02-20,2447.25,2457.5,2457.5,20230400,20230500,20230500 +2023-02-21,2454.73,2465.5,2465.5,20230400,20230500,20230500 +2023-02-22,2404.25,2416.01,2416.01,20230400,20230500,20230500 +2023-02-23,2380.1,2393.1,2393.1,20230400,20230500,20230500 +2023-02-24,2317.75,2332.25,2332.25,20230400,20230500,20230500 +2023-02-27,2345.0,2358.6,2358.6,20230400,20230500,20230500 +2023-02-28,2353.63,2366.63,2366.63,20230400,20230500,20230500 +2023-03-01,2410.38,2424.13,2424.13,20230400,20230500,20230500 +2023-03-02,2391.75,2409.25,2409.25,20230500,20230600,20230600 +2023-03-03,2397.0,2414.75,2414.75,20230500,20230600,20230600 +2023-03-06,2371.75,2389.5,2389.5,20230500,20230600,20230600 +2023-03-07,2339.0,2356.5,2356.5,20230500,20230600,20230600 +2023-03-08,2343.0,2359.75,2359.75,20230500,20230600,20230600 +2023-03-09,2316.5,2333.0,2333.0,20230500,20230600,20230600 +2023-03-10,2300.5,2318.0,2318.0,20230500,20230600,20230600 +2023-03-13,2319.75,2337.0,2337.0,20230500,20230600,20230600 +2023-03-14,2339.25,2355.75,2355.75,20230500,20230600,20230600 +2023-03-15,2262.25,2279.85,2279.85,20230500,20230600,20230600 +2023-03-16,2252.0,2269.25,2269.25,20230500,20230600,20230600 +2023-03-17,2259.0,2276.0,2276.0,20230500,20230600,20230600 +2023-03-20,2256.67,2274.92,2274.92,20230500,20230600,20230600 +2023-03-21,2248.25,2266.5,2266.5,20230500,20230600,20230600 +2023-03-22,2268.85,2286.6,2286.6,20230500,20230600,20230600 +2023-03-23,2308.75,2326.25,2326.25,20230500,20230600,20230600 +2023-03-24,2320.06,2337.56,2337.56,20230500,20230600,20230600 +2023-03-27,2344.75,2362.5,2362.5,20230500,20230600,20230600 +2023-03-28,2369.5,2387.0,2387.0,20230500,20230600,20230600 +2023-03-29,2360.75,2377.75,2377.75,20230500,20230600,20230600 +2023-03-30,2365.75,2383.0,2383.0,20230500,20230600,20230600 +2023-03-31,2393.75,2410.5,2410.5,20230500,20230600,20230600 +2023-04-03,2392.0,2404.74,2404.74,20230600,20230700,20230700 +2023-04-04,2363.5,2376.75,2376.75,20230600,20230700,20230700 +2023-04-05,2325.75,2338.75,2338.75,20230600,20230700,20230700 +2023-04-06,2325.0,2338.0,2338.0,20230600,20230700,20230700 +2023-04-11,2291.0,2304.25,2304.25,20230600,20230700,20230700 +2023-04-12,2314.25,2326.0,2326.0,20230600,20230700,20230700 +2023-04-13,2357.0,2367.25,2367.25,20230600,20230700,20230700 +2023-04-14,2373.5,2385.5,2385.5,20230600,20230700,20230700 +2023-04-17,2368.0,2378.25,2378.25,20230600,20230700,20230700 +2023-04-18,2427.0,2436.95,2436.95,20230600,20230700,20230700 +2023-04-19,2434.9,2445.0,2445.0,20230600,20230700,20230700 +2023-04-20,2411.5,2422.25,2422.25,20230600,20230700,20230700 +2023-04-21,2387.5,2397.6,2397.6,20230600,20230700,20230700 +2023-04-24,2369.0,2379.75,2379.75,20230600,20230700,20230700 +2023-04-25,2323.5,2334.5,2334.5,20230600,20230700,20230700 +2023-04-26,2314.0,2325.25,2325.25,20230600,20230700,20230700 +2023-04-27,2305.0,2316.5,2316.5,20230600,20230700,20230700 +2023-04-28,2344.0,2354.75,2354.75,20230600,20230700,20230700 +2023-05-02,2353.76,2364.25,2364.25,20230600,20230700,20230700 +2023-05-03,2317.49,2327.74,2327.74,20230700,20230800,20230800 +2023-05-04,2281.75,2292.95,2292.95,20230700,20230800,20230800 +2023-05-05,2312.75,2323.0,2323.0,20230700,20230800,20230800 +2023-05-09,2313.25,2322.75,2322.75,20230700,20230800,20230800 +2023-05-10,2259.5,2270.0,2270.0,20230700,20230800,20230800 +2023-05-11,2202.2,2212.5,2212.5,20230700,20230800,20230800 +2023-05-12,2224.5,2232.5,2232.5,20230700,20230800,20230800 +2023-05-15,2251.75,2259.7,2259.7,20230700,20230800,20230800 +2023-05-16,2250.99,2259.5,2259.5,20230700,20230800,20230800 +2023-05-17,2289.3,2297.3,2297.3,20230700,20230800,20230800 +2023-05-18,2278.25,2285.25,2285.25,20230700,20230800,20230800 +2023-05-19,2278.25,2285.25,2285.25,20230700,20230800,20230800 +2023-05-22,2254.75,2262.26,2262.26,20230700,20230800,20230800 +2023-05-23,2215.85,2223.85,2223.85,20230700,20230800,20230800 +2023-05-24,2198.19,2203.0,2203.0,20230700,20230800,20230800 +2023-05-25,2227.5,2229.0,2229.0,20230700,20230800,20230800 +2023-05-26,2232.0,2235.75,2235.75,20230700,20230800,20230800 +2023-05-30,2221.0,2221.0,2221.0,20230700,20230800,20230800 +2023-05-31,2248.5,2244.23,2244.23,20230700,20230800,20230800 +2023-06-01,2282.0,2289.25,2289.25,20230800,20230900,20230900 +2023-06-02,2260.21,2270.0,2270.0,20230800,20230900,20230900 +2023-06-05,2234.5,2248.0,2248.0,20230800,20230900,20230900 +2023-06-06,2199.23,2213.98,2213.98,20230800,20230900,20230900 +2023-06-07,2208.25,2222.0,2222.0,20230800,20230900,20230900 +2023-06-08,2243.5,2255.75,2255.75,20230800,20230900,20230900 +2023-06-09,2257.75,2269.75,2269.75,20230800,20230900,20230900 +2023-06-12,2215.0,2227.5,2227.5,20230800,20230900,20230900 +2023-06-13,2219.5,2232.0,2232.0,20230800,20230900,20230900 +2023-06-14,2242.0,2254.0,2254.0,20230800,20230900,20230900 +2023-06-15,2238.5,2251.0,2251.0,20230800,20230900,20230900 +2023-06-16,2259.25,2272.75,2272.75,20230800,20230900,20230900 +2023-06-19,2228.0,2241.0,2241.0,20230800,20230900,20230900 +2023-06-20,2219.0,2230.0,2230.0,20230800,20230900,20230900 +2023-06-21,2213.75,2223.75,2223.75,20230800,20230900,20230900 +2023-06-22,2191.5,2202.0,2202.0,20230800,20230900,20230900 +2023-06-23,2165.65,2175.25,2175.25,20230800,20230900,20230900 +2023-06-26,2139.75,2147.75,2147.75,20230800,20230900,20230900 +2023-06-27,2187.0,2194.5,2194.5,20230800,20230900,20230900 +2023-06-28,2160.95,2171.45,2171.45,20230800,20230900,20230900 +2023-06-29,2144.34,2156.74,2156.74,20230800,20230900,20230900 +2023-06-30,2134.75,2147.5,2147.5,20230800,20230900,20230900 +2023-07-03,2151.75,2163.0,2163.0,20230900,20231000,20231000 +2023-07-04,2162.75,2173.75,2173.75,20230900,20231000,20231000 +2023-07-05,2137.25,2147.75,2147.75,20230900,20231000,20231000 +2023-07-06,2122.6,2133.85,2133.85,20230900,20231000,20231000 +2023-07-07,2138.25,2150.25,2150.25,20230900,20231000,20231000 +2023-07-10,2135.5,2147.0,2147.0,20230900,20231000,20231000 +2023-07-11,2158.0,2168.5,2168.5,20230900,20231000,20231000 +2023-07-12,2227.0,2237.0,2237.0,20230900,20231000,20231000 +2023-07-13,2268.25,2278.5,2278.5,20230900,20231000,20231000 +2023-07-14,2265.5,2277.25,2277.25,20230900,20231000,20231000 +2023-07-17,2243.01,2255.01,2255.01,20230900,20231000,20231000 +2023-07-18,2190.75,2203.5,2203.5,20230900,20231000,20231000 +2023-07-19,2177.5,2190.5,2190.5,20230900,20231000,20231000 +2023-07-20,2188.05,2200.75,2200.75,20230900,20231000,20231000 +2023-07-21,2192.25,2204.5,2204.5,20230900,20231000,20231000 +2023-07-24,2194.25,2206.25,2206.25,20230900,20231000,20231000 +2023-07-25,2225.25,2237.0,2237.0,20230900,20231000,20231000 +2023-07-26,2197.0,2209.75,2209.75,20230900,20231000,20231000 +2023-07-27,2187.01,2200.51,2200.51,20230900,20231000,20231000 +2023-07-28,2207.5,2219.5,2219.5,20230900,20231000,20231000 +2023-07-31,2268.01,2278.51,2278.51,20230900,20231000,20231000 +2023-08-01,2236.5,2249.5,2249.5,20230900,20231000,20231000 +2023-08-02,2201.75,2216.51,2216.51,20231000,20231100,20231100 +2023-08-03,2222.5,2237.25,2237.25,20231000,20231100,20231100 +2023-08-04,2225.25,2240.25,2240.25,20231000,20231100,20231100 +2023-08-07,2219.4,2235.0,2235.0,20231000,20231100,20231100 +2023-08-08,2188.25,2202.25,2202.25,20231000,20231100,20231100 +2023-08-09,2182.25,2195.0,2195.0,20231000,20231100,20231100 +2023-08-10,2191.25,2204.0,2204.0,20231000,20231100,20231100 +2023-08-11,2161.75,2175.5,2175.5,20231000,20231100,20231100 +2023-08-14,2131.5,2145.5,2145.5,20231000,20231100,20231100 +2023-08-15,2129.5,2142.5,2142.5,20231000,20231100,20231100 +2023-08-16,2129.99,2142.99,2142.99,20231000,20231100,20231100 +2023-08-17,2133.0,2145.5,2145.5,20231000,20231100,20231100 +2023-08-18,2121.25,2136.25,2136.25,20231000,20231100,20231100 +2023-08-21,2125.74,2141.25,2141.25,20231000,20231100,20231100 +2023-08-22,2159.15,2174.4,2174.4,20231000,20231100,20231100 +2023-08-23,2160.75,2176.0,2176.0,20231000,20231100,20231100 +2023-08-24,2140.5,2154.5,2154.5,20231000,20231100,20231100 +2023-08-25,2134.0,2147.5,2147.5,20231000,20231100,20231100 +2023-08-29,2149.75,2162.5,2162.5,20231000,20231100,20231100 +2023-08-30,2183.3,2195.8,2195.8,20231000,20231100,20231100 +2023-08-31,2187.75,2202.25,2202.25,20231000,20231100,20231100 +2023-09-01,2230.5,2244.7,2244.7,20231100,20231200,20231200 +2023-09-04,2204.5,2218.6,2218.6,20231100,20231200,20231200 +2023-09-05,2184.25,2198.25,2198.25,20231100,20231200,20231200 +2023-09-06,2184.7,2199.4,2199.4,20231100,20231200,20231200 +2023-09-07,2186.5,2201.25,2201.25,20231100,20231200,20231200 +2023-09-08,2174.0,2188.5,2188.5,20231100,20231200,20231200 +2023-09-11,2195.0,2209.5,2209.5,20231100,20231200,20231200 +2023-09-12,2185.5,2199.75,2199.75,20231100,20231200,20231200 +2023-09-13,2206.01,2220.0,2220.0,20231100,20231200,20231200 +2023-09-14,2212.5,2226.25,2226.25,20231100,20231200,20231200 +2023-09-15,2177.75,2190.75,2190.75,20231100,20231200,20231200 +2023-09-18,2206.94,2220.19,2220.19,20231100,20231200,20231200 +2023-09-19,2202.75,2215.45,2215.45,20231100,20231200,20231200 +2023-09-20,2242.5,2256.0,2256.0,20231100,20231200,20231200 +2023-09-21,2198.75,2212.5,2212.5,20231100,20231200,20231200 +2023-09-22,2228.76,2242.25,2242.25,20231100,20231200,20231200 +2023-09-25,2220.75,2234.0,2234.0,20231100,20231200,20231200 +2023-09-26,2232.0,2245.0,2245.0,20231100,20231200,20231200 +2023-09-27,2228.25,2240.25,2240.25,20231100,20231200,20231200 +2023-09-28,2269.29,2279.75,2279.75,20231100,20231200,20231200 +2023-09-29,2346.5,2352.5,2352.5,20231100,20231200,20231200 +2023-10-02,2312.0,2322.75,2322.75,20231100,20231200,20231200 +2023-10-03,2289.25,2296.5,2296.5,20231200,20240100,20240100 +2023-10-04,2243.5,2251.5,2251.5,20231200,20240100,20240100 +2023-10-05,2227.25,2236.0,2236.0,20231200,20240100,20240100 +2023-10-06,2233.5,2242.35,2242.35,20231200,20240100,20240100 +2023-10-09,2235.75,2243.25,2243.25,20231200,20240100,20240100 +2023-10-10,2206.26,2213.26,2213.26,20231200,20240100,20240100 +2023-10-11,2207.25,2214.25,2214.25,20231200,20240100,20240100 +2023-10-12,2193.75,2198.75,2198.75,20231200,20240100,20240100 +2023-10-13,2194.0,2199.0,2199.0,20231200,20240100,20240100 +2023-10-16,2173.75,2180.25,2180.25,20231200,20240100,20240100 +2023-10-17,2169.75,2177.0,2177.0,20231200,20240100,20240100 +2023-10-18,2176.5,2183.0,2183.0,20231200,20240100,20240100 +2023-10-19,2178.0,2185.5,2185.5,20231200,20240100,20240100 +2023-10-20,2176.01,2182.01,2182.01,20231200,20240100,20240100 +2023-10-23,2169.0,2176.0,2176.0,20231200,20240100,20240100 +2023-10-24,2184.49,2191.0,2191.0,20231200,20240100,20240100 +2023-10-25,2215.25,2219.75,2219.75,20231200,20240100,20240100 +2023-10-26,2192.5,2197.0,2197.0,20231200,20240100,20240100 +2023-10-27,2215.25,2219.75,2219.75,20231200,20240100,20240100 +2023-10-30,2262.0,2265.5,2265.5,20231200,20240100,20240100 +2023-10-31,2247.15,2250.4,2250.4,20231200,20240100,20240100 +2023-11-01,2233.25,2244.25,2244.25,20240100,20240200,20240200 +2023-11-02,2222.0,2234.25,2234.25,20240100,20240200,20240200 +2023-11-03,2247.0,2259.5,2259.5,20240100,20240200,20240200 +2023-11-06,2278.99,2291.0,2291.0,20240100,20240200,20240200 +2023-11-07,2256.5,2269.0,2269.0,20240100,20240200,20240200 +2023-11-08,2254.5,2266.5,2266.5,20240100,20240200,20240200 +2023-11-09,2233.25,2244.75,2244.75,20240100,20240200,20240200 +2023-11-10,2205.5,2217.5,2217.5,20240100,20240200,20240200 +2023-11-13,2213.5,2225.25,2225.25,20240100,20240200,20240200 +2023-11-14,2221.25,2232.75,2232.75,20240100,20240200,20240200 +2023-11-15,2222.5,2234.0,2234.0,20240100,20240200,20240200 +2023-11-16,2203.75,2217.0,2217.0,20240100,20240200,20240200 +2023-11-17,2195.25,2208.5,2208.5,20240100,20240200,20240200 +2023-11-20,2232.45,2244.9,2244.9,20240100,20240200,20240200 +2023-11-21,2247.0,2258.5,2258.5,20240100,20240200,20240200 +2023-11-22,2206.5,2220.5,2220.5,20240100,20240200,20240200 +2023-11-23,2214.0,2227.5,2227.5,20240100,20240200,20240200 +2023-11-24,2203.35,2218.1,2218.1,20240100,20240200,20240200 +2023-11-27,2193.75,2209.85,2209.85,20240100,20240200,20240200 +2023-11-28,2200.75,2216.0,2216.0,20240100,20240200,20240200 +2023-11-29,2196.75,2212.25,2212.25,20240100,20240200,20240200 +2023-11-30,2178.25,2192.25,2192.25,20240100,20240200,20240200 +2023-12-01,2196.5,2210.25,2210.25,20240100,20240200,20240200 +2023-12-04,2182.0,2190.75,2190.75,20240200,20240300,20240300 +2023-12-05,2159.75,2168.25,2168.25,20240200,20240300,20240300 +2023-12-06,2146.92,2156.15,2156.15,20240200,20240300,20240300 +2023-12-07,2130.0,2139.5,2139.5,20240200,20240300,20240300 +2023-12-08,2129.5,2140.75,2140.75,20240200,20240300,20240300 +2023-12-11,2109.0,2121.25,2121.25,20240200,20240300,20240300 +2023-12-12,2113.0,2124.75,2124.75,20240200,20240300,20240300 +2023-12-13,2133.25,2143.5,2143.5,20240200,20240300,20240300 +2023-12-14,2204.75,2214.75,2214.75,20240200,20240300,20240300 +2023-12-15,2237.75,2249.0,2249.0,20240200,20240300,20240300 +2023-12-18,2271.25,2283.25,2283.25,20240200,20240300,20240300 +2023-12-19,2249.25,2262.2,2262.2,20240200,20240300,20240300 +2023-12-20,2226.51,2241.0,2241.0,20240200,20240300,20240300 +2023-12-21,2231.25,2245.5,2245.5,20240200,20240300,20240300 +2023-12-22,2314.5,2327.25,2327.25,20240200,20240300,20240300 +2023-12-27,2372.5,2386.0,2386.0,20240200,20240300,20240300 +2023-12-28,2362.0,2375.75,2375.75,20240200,20240300,20240300 +2023-12-29,2369.0,2381.0,2381.0,20240200,20240300,20240300 +2024-01-02,2315.47,2328.97,2328.97,20240200,20240300,20240300 +2024-01-03,2305.5,2320.25,2320.25,20240300,20240400,20240400 +2024-01-04,2273.5,2288.0,2288.0,20240300,20240400,20240400 +2024-01-05,2265.25,2280.0,2280.0,20240300,20240400,20240400 +2024-01-08,2225.25,2240.25,2240.25,20240300,20240400,20240400 +2024-01-09,2238.49,2252.99,2252.99,20240300,20240400,20240400 +2024-01-10,2220.75,2235.25,2235.25,20240300,20240400,20240400 +2024-01-11,2223.0,2238.0,2238.0,20240300,20240400,20240400 +2024-01-12,2206.75,2221.75,2221.75,20240300,20240400,20240400 +2024-01-15,2189.4,2204.1,2204.1,20240300,20240400,20240400 +2024-01-16,2198.25,2212.0,2212.0,20240300,20240400,20240400 +2024-01-17,2163.75,2178.0,2178.0,20240300,20240400,20240400 +2024-01-18,2149.99,2164.25,2164.25,20240300,20240400,20240400 +2024-01-19,2152.75,2166.5,2166.5,20240300,20240400,20240400 +2024-01-22,2144.14,2157.45,2157.45,20240300,20240400,20240400 +2024-01-23,2215.28,2227.01,2227.01,20240300,20240400,20240400 +2024-01-24,2216.7,2228.45,2228.45,20240300,20240400,20240400 +2024-01-25,2225.75,2237.13,2237.13,20240300,20240400,20240400 +2024-01-26,2262.22,2273.42,2273.42,20240300,20240400,20240400 +2024-01-29,2250.17,2260.92,2260.92,20240300,20240400,20240400 +2024-01-30,2260.3,2270.91,2270.91,20240300,20240400,20240400 +2024-01-31,2276.51,2289.11,2289.11,20240400,20240500,20240500 +2024-02-01,2242.54,2255.11,2255.11,20240400,20240500,20240500 +2024-02-02,2228.59,2240.93,2240.93,20240400,20240500,20240500 +2024-02-05,2204.12,2216.86,2216.86,20240400,20240500,20240500 +2024-02-06,2221.89,2234.37,2234.37,20240400,20240500,20240500 +2024-02-07,2213.88,2225.8,2225.8,20240400,20240500,20240500 +2024-02-08,2212.03,2224.87,2224.87,20240400,20240500,20240500 +2024-02-09,2206.37,2218.58,2218.58,20240400,20240500,20240500 +2024-02-12,2215.66,2226.85,2226.85,20240400,20240500,20240500 +2024-02-13,2214.48,2225.66,2225.66,20240400,20240500,20240500 +2024-02-14,2224.99,2235.15,2235.15,20240400,20240500,20240500 +2024-02-15,2212.84,2224.5,2224.5,20240400,20240500,20240500 +2024-02-16,2208.02,2218.35,2218.35,20240400,20240500,20240500 +2024-02-19,2185.22,2195.55,2195.55,20240400,20240500,20240500 +2024-02-20,2181.6,2191.64,2191.64,20240400,20240500,20240500 +2024-02-21,2207.55,2217.61,2217.61,20240400,20240500,20240500 +2024-02-22,2184.67,2195.92,2195.92,20240400,20240500,20240500 +2024-02-23,2164.59,2177.04,2177.04,20240400,20240500,20240500 +2024-02-26,2160.58,2174.2,2174.2,20240400,20240500,20240500 +2024-02-27,2171.38,2185.13,2185.13,20240400,20240500,20240500 +2024-02-28,2170.91,2184.45,2184.45,20240400,20240500,20240500 +2024-02-29,2208.67,2221.71,2221.71,20240400,20240500,20240500 +2024-03-01,2226.68,2239.0,2239.0,20240400,20240500,20240500 +2024-03-04,2226.01,2241.28,2241.28,20240500,20240600,20240600 +2024-03-05,2219.75,2234.85,2234.85,20240500,20240600,20240600 +2024-03-06,2225.35,2240.89,2240.89,20240500,20240600,20240600 +2024-03-07,2242.15,2257.98,2257.98,20240500,20240600,20240600 +2024-03-08,2228.74,2245.4,2245.4,20240500,20240600,20240600 +2024-03-11,2245.57,2261.91,2261.91,20240500,20240600,20240600 +2024-03-12,2251.05,2267.74,2267.74,20240500,20240600,20240600 +2024-03-13,2249.66,2266.14,2266.14,20240500,20240600,20240600 +2024-03-14,2237.18,2253.49,2253.49,20240500,20240600,20240600 +2024-03-15,2259.55,2276.02,2276.02,20240500,20240600,20240600 +2024-03-18,2260.99,2277.76,2277.76,20240500,20240600,20240600 +2024-03-19,2252.73,2269.0,2269.0,20240500,20240600,20240600 +2024-03-20,2258.02,2273.17,2273.17,20240500,20240600,20240600 +2024-03-21,2285.98,2301.44,2301.44,20240500,20240600,20240600 +2024-03-22,2294.97,2309.88,2309.88,20240500,20240600,20240600 +2024-03-25,2308.76,2324.1,2324.1,20240500,20240600,20240600 +2024-03-26,2284.89,2300.59,2300.59,20240500,20240600,20240600 +2024-03-27,2279.58,2295.08,2295.08,20240500,20240600,20240600 +2024-03-28,2320.98,2334.64,2334.64,20240500,20240600,20240600 +2024-04-02,2362.34,2375.32,2375.32,20240500,20240600,20240600 +2024-04-03,2424.72,2437.15,2437.15,20240600,20240700,20240700 +2024-04-04,2440.5,2451.96,2451.96,20240600,20240700,20240700 +2024-04-05,2447.58,2458.93,2458.93,20240600,20240700,20240700 +2024-04-08,2453.41,2466.07,2466.07,20240600,20240700,20240700 +2024-04-09,2449.15,2464.61,2464.61,20240600,20240700,20240700 +2024-04-10,2444.69,2458.53,2458.53,20240600,20240700,20240700 +2024-04-11,2441.7,2455.93,2455.93,20240600,20240700,20240700 +2024-04-12,2483.5,2495.56,2495.56,20240600,20240700,20240700 +2024-04-15,2545.38,2554.41,2554.41,20240600,20240700,20240700 +2024-04-16,2551.13,2561.38,2561.38,20240600,20240700,20240700 +2024-04-17,2577.16,2587.0,2587.0,20240600,20240700,20240700 +2024-04-18,2607.09,2615.97,2615.97,20240600,20240700,20240700 +2024-04-19,2662.49,2671.36,2671.36,20240600,20240700,20240700 +2024-04-22,2662.67,2674.16,2674.16,20240600,20240700,20240700 +2024-04-23,2570.74,2582.11,2582.11,20240600,20240700,20240700 +2024-04-24,2593.89,2605.22,2605.22,20240600,20240700,20240700 +2024-04-25,2551.11,2563.25,2563.25,20240600,20240700,20240700 +2024-04-26,2557.42,2568.85,2568.85,20240600,20240700,20240700 +2024-04-29,2574.88,2587.76,2587.76,20240600,20240700,20240700 +2024-04-30,2578.03,2589.35,2589.35,20240600,20240700,20240700 +2024-05-01,2561.11,2573.06,2573.06,20240600,20240700,20240700 +2024-05-02,2521.5,2535.49,2535.49,20240700,20240800,20240800 +2024-05-03,2543.39,2558.47,2558.47,20240700,20240800,20240800 +2024-05-07,2558.09,2574.5,2574.5,20240700,20240800,20240800 +2024-05-08,2537.4,2552.86,2552.86,20240700,20240800,20240800 +2024-05-09,2549.65,2564.76,2564.76,20240700,20240800,20240800 +2024-05-10,2518.82,2532.41,2532.41,20240700,20240800,20240800 +2024-05-13,2531.84,2544.61,2544.61,20240700,20240800,20240800 +2024-05-14,2540.65,2554.64,2554.64,20240700,20240800,20240800 +2024-05-15,2589.44,2601.48,2601.48,20240700,20240800,20240800 +2024-05-16,2577.85,2589.98,2589.98,20240700,20240800,20240800 +2024-05-17,2603.73,2614.52,2614.52,20240700,20240800,20240800 +2024-05-20,2618.46,2629.75,2629.75,20240700,20240800,20240800 +2024-05-21,2715.92,2725.5,2725.5,20240700,20240800,20240800 +2024-05-22,2623.84,2636.39,2636.39,20240700,20240800,20240800 +2024-05-23,2609.0,2621.35,2621.35,20240700,20240800,20240800 +2024-05-24,2650.34,2662.55,2662.55,20240700,20240800,20240800 +2024-05-28,2714.33,2726.39,2726.39,20240700,20240800,20240800 +2024-05-29,2752.27,2763.95,2763.95,20240700,20240800,20240800 +2024-05-30,2689.24,2699.11,2699.11,20240700,20240800,20240800 +2024-05-31,2642.56,2648.47,2648.47,20240700,20240800,20240800 +2024-06-03,2656.23,2671.7,2671.7,20240800,20240900,20240900 +2024-06-04,2658.05,2674.48,2674.48,20240800,20240900,20240900 +2024-06-05,2614.82,2632.37,2632.37,20240800,20240900,20240900 +2024-06-06,2638.55,2655.71,2655.71,20240800,20240900,20240900 +2024-06-07,2567.07,2585.56,2585.56,20240800,20240900,20240900 +2024-06-10,2557.31,2574.49,2574.49,20240800,20240900,20240900 +2024-06-11,2517.99,2535.11,2535.11,20240800,20240900,20240900 +2024-06-12,2559.59,2575.39,2575.39,20240800,20240900,20240900 +2024-06-13,2541.11,2557.3,2557.3,20240800,20240900,20240900 +2024-06-14,2501.51,2517.49,2517.49,20240800,20240900,20240900 +2024-06-17,2484.76,2501.39,2501.39,20240800,20240900,20240900 +2024-06-18,2470.36,2486.5,2486.5,20240800,20240900,20240900 +2024-06-19,2485.03,2500.27,2500.27,20240800,20240900,20240900 +2024-06-20,2507.41,2523.06,2523.06,20240800,20240900,20240900 +2024-06-21,2500.59,2516.04,2516.04,20240800,20240900,20240900 +2024-06-24,2486.16,2502.0,2502.0,20240800,20240900,20240900 +2024-06-25,2478.35,2494.35,2494.35,20240800,20240900,20240900 +2024-06-26,2495.92,2510.79,2510.79,20240800,20240900,20240900 +2024-06-27,2475.81,2490.68,2490.68,20240800,20240900,20240900 +2024-06-28,2509.18,2523.56,2523.56,20240800,20240900,20240900 +2024-07-01,2494.5,2510.44,2510.44,20240800,20240900,20240900 +2024-07-02,2516.03,2529.9,2529.9,20240900,20241000,20241000 +2024-07-03,2541.07,2554.99,2554.99,20240900,20241000,20241000 +2024-07-04,2514.04,2528.65,2528.65,20240900,20241000,20241000 +2024-07-05,2526.57,2541.27,2541.27,20240900,20241000,20241000 +2024-07-08,2520.28,2535.56,2535.56,20240900,20241000,20241000 +2024-07-09,2484.54,2499.18,2499.18,20240900,20241000,20241000 +2024-07-10,2470.0,2485.83,2485.83,20240900,20241000,20241000 +2024-07-11,2461.9,2477.73,2477.73,20240900,20241000,20241000 +2024-07-12,2465.42,2481.93,2481.93,20240900,20241000,20241000 +2024-07-15,2444.53,2461.34,2461.34,20240900,20241000,20241000 +2024-07-16,2389.37,2406.0,2406.0,20240900,20241000,20241000 +2024-07-17,2385.55,2402.31,2402.31,20240900,20241000,20241000 +2024-07-18,2367.76,2384.59,2384.59,20240900,20241000,20241000 +2024-07-19,2334.18,2351.35,2351.35,20240900,20241000,20241000 +2024-07-22,2278.15,2295.84,2295.84,20240900,20241000,20241000 +2024-07-23,2272.56,2290.12,2290.12,20240900,20241000,20241000 +2024-07-24,2277.14,2294.59,2294.59,20240900,20241000,20241000 +2024-07-25,2245.53,2263.56,2263.56,20240900,20241000,20241000 +2024-07-26,2263.99,2281.88,2281.88,20240900,20241000,20241000 +2024-07-29,2221.75,2240.25,2240.25,20240900,20241000,20241000 +2024-07-30,2194.31,2213.25,2213.25,20240900,20241000,20241000 +2024-07-31,2259.69,2278.78,2278.78,20240900,20241000,20241000 +2024-08-01,2266.37,2285.27,2285.27,20240900,20241000,20241000 +2024-08-02,2252.81,2268.06,2268.06,20241000,20241100,20241100 +2024-08-05,2238.28,2252.87,2252.87,20241000,20241100,20241100 +2024-08-06,2284.08,2298.73,2298.73,20241000,20241100,20241100 +2024-08-07,2278.64,2291.33,2291.33,20241000,20241100,20241100 +2024-08-08,2266.14,2276.89,2276.89,20241000,20241100,20241100 +2024-08-09,2294.2,2304.48,2304.48,20241000,20241100,20241100 +2024-08-12,2297.87,2305.61,2305.61,20241000,20241100,20241100 +2024-08-13,2324.51,2332.17,2332.17,20241000,20241100,20241100 +2024-08-14,2330.15,2334.66,2334.66,20241000,20241100,20241100 +2024-08-15,2357.86,2363.42,2363.42,20241000,20241100,20241100 +2024-08-16,2360.42,2366.5,2366.5,20241000,20241100,20241100 +2024-08-19,2447.59,2445.55,2445.55,20241000,20241100,20241100 +2024-08-20,2502.01,2502.0,2502.0,20241000,20241100,20241100 +2024-08-21,2493.24,2488.76,2488.76,20241000,20241100,20241100 +2024-08-22,2491.25,2482.83,2482.83,20241000,20241100,20241100 +2024-08-23,2558.07,2544.5,2544.5,20241000,20241100,20241100 +2024-08-27,2559.81,2550.82,2550.82,20241000,20241100,20241100 +2024-08-28,2499.86,2494.95,2494.95,20241000,20241100,20241100 +2024-08-29,2462.37,2456.15,2456.15,20241000,20241100,20241100 +2024-08-30,2449.73,2445.25,2445.25,20241000,20241100,20241100 +2024-09-02,2420.83,2432.77,2432.77,20241100,20241200,20241200 +2024-09-03,2403.97,2415.33,2415.33,20241100,20241200,20241200 +2024-09-04,2392.13,2402.61,2402.61,20241100,20241200,20241200 +2024-09-05,2371.17,2383.1,2383.1,20241100,20241200,20241200 +2024-09-06,2332.17,2345.1,2345.1,20241100,20241200,20241200 +2024-09-09,2339.07,2353.26,2353.26,20241100,20241200,20241200 +2024-09-10,2325.22,2338.71,2338.71,20241100,20241200,20241200 +2024-09-11,2359.15,2371.43,2371.43,20241100,20241200,20241200 +2024-09-12,2404.42,2415.75,2415.75,20241100,20241200,20241200 +2024-09-13,2460.26,2471.08,2471.08,20241100,20241200,20241200 +2024-09-16,2519.79,2528.58,2528.58,20241100,20241200,20241200 +2024-09-17,2515.01,2523.79,2523.79,20241100,20241200,20241200 +2024-09-18,2528.14,2536.5,2536.5,20241100,20241200,20241200 +2024-09-19,2529.77,2540.26,2540.26,20241100,20241200,20241200 +2024-09-20,2472.97,2485.06,2485.06,20241100,20241200,20241200 +2024-09-23,2480.85,2493.12,2493.12,20241100,20241200,20241200 +2024-09-24,2540.67,2553.32,2553.32,20241100,20241200,20241200 +2024-09-25,2523.7,2537.27,2537.27,20241100,20241200,20241200 +2024-09-26,2597.86,2610.93,2610.93,20241100,20241200,20241200 +2024-09-27,2633.4,2647.05,2647.05,20241100,20241200,20241200 +2024-09-30,2601.61,2613.13,2613.13,20241100,20241200,20241200 +2024-10-01,2634.87,2648.39,2648.39,20241100,20241200,20241200 +2024-10-02,2675.82,2683.55,2683.55,20241200,20250100,20250100 +2024-10-03,2623.81,2633.45,2633.45,20241200,20250100,20250100 +2024-10-04,2647.99,2658.36,2658.36,20241200,20250100,20250100 +2024-10-07,2650.34,2660.71,2660.71,20241200,20250100,20250100 +2024-10-08,2562.01,2573.24,2573.24,20241200,20250100,20250100 +2024-10-09,2532.05,2542.73,2542.73,20241200,20250100,20250100 +2024-10-10,2579.11,2586.7,2586.7,20241200,20250100,20250100 +2024-10-11,2626.39,2632.67,2632.67,20241200,20250100,20250100 +2024-10-14,2586.28,2593.83,2593.83,20241200,20250100,20250100 +2024-10-15,2563.71,2570.5,2570.5,20241200,20250100,20250100 +2024-10-16,2576.23,2585.3,2585.3,20241200,20250100,20250100 +2024-10-17,2545.02,2554.52,2554.52,20241200,20250100,20250100 +2024-10-18,2604.74,2613.76,2613.76,20241200,20250100,20250100 +2024-10-21,2585.26,2594.21,2594.21,20241200,20250100,20250100 +2024-10-22,2625.06,2632.83,2632.83,20241200,20250100,20250100 +2024-10-23,2664.03,2668.62,2668.62,20241200,20250100,20250100 +2024-10-24,2637.47,2646.17,2646.17,20241200,20250100,20250100 +2024-10-25,2666.59,2674.63,2674.63,20241200,20250100,20250100 diff --git a/data/futures/multiple_prices_csv/COPPER_LME.csv b/data/futures/multiple_prices_csv/COPPER_LME.csv index d0f2b4dfa9..6a126c3353 100644 --- a/data/futures/multiple_prices_csv/COPPER_LME.csv +++ b/data/futures/multiple_prices_csv/COPPER_LME.csv @@ -1,2353 +1,6806 @@ -DATETIME,CARRY,CARRY_CONTRACT,PRICE,PRICE_CONTRACT,FORWARD,FORWARD_CONTRACT -2023-06-01 23:00:00,8245.25,20230900,8241.0,20230800,8245.25,20230900 -2023-06-02 23:00:00,8238.25,20230900,8235.0,20230800,8238.25,20230900 -2023-06-05 23:00:00,8335.25,20230900,8332.5,20230800,8335.25,20230900 -2023-06-06 23:00:00,8339.0,20230900,8336.0,20230800,8339.0,20230900 -2023-06-07 23:00:00,8293.0,20230900,8291.0,20230800,8293.0,20230900 -2023-06-08 23:00:00,8347.0,20230900,8344.75,20230800,8347.0,20230900 -2023-06-09 23:00:00,8371.0,20230900,8368.5,20230800,8371.0,20230900 -2023-06-12 23:00:00,8309.5,20230900,8306.0,20230800,8309.5,20230900 -2023-06-13 07:00:00,8309.5,20230900,8364.5,20230800,8309.5,20230900 -2023-06-13 08:00:00,8438.5,20230900,8437.5,20230800,8438.5,20230900 -2023-06-13 09:00:00,8438.5,20230900,8413.5,20230800,8438.5,20230900 -2023-06-13 10:00:00,8418.5,20230900,8413.5,20230800,8418.5,20230900 -2023-06-13 11:00:00,8418.5,20230900,8413.5,20230800,8418.5,20230900 -2023-06-13 12:00:00,8447.5,20230900,8446.5,20230800,8447.5,20230900 -2023-06-13 13:00:00,8447.5,20230900,8466.0,20230800,8447.5,20230900 -2023-06-13 14:00:00,8457.0,20230900,8447.5,20230800,8457.0,20230900 -2023-06-13 15:00:00,8457.0,20230900,8452.0,20230800,8457.0,20230900 -2023-06-13 16:00:00,8443.0,20230900,8465.5,20230800,8443.0,20230900 -2023-06-13 17:00:00,8448.0,20230900,8465.5,20230800,8448.0,20230900 -2023-06-13 18:00:00,8448.0,20230900,8440.0,20230800,8448.0,20230900 -2023-06-13 23:00:00,8458.0,20230900,8459.0,20230800,8458.0,20230900 -2023-06-14 08:00:00,8415.0,20230900,8459.0,20230800,8415.0,20230900 -2023-06-14 09:00:00,8417.0,20230900,8459.0,20230800,8417.0,20230900 -2023-06-14 10:00:00,8428.0,20230900,8459.0,20230800,8428.0,20230900 -2023-06-14 11:00:00,8470.0,20230900,8459.0,20230800,8470.0,20230900 -2023-06-14 12:00:00,8458.0,20230900,8459.0,20230800,8458.0,20230900 -2023-06-14 13:00:00,8477.5,20230900,8469.5,20230800,8477.5,20230900 -2023-06-14 14:00:00,8484.5,20230900,8470.0,20230800,8484.5,20230900 -2023-06-14 15:00:00,8513.5,20230900,8500.0,20230800,8513.5,20230900 -2023-06-14 16:00:00,8502.5,20230900,8511.0,20230800,8502.5,20230900 -2023-06-14 17:00:00,8519.0,20230900,8526.0,20230800,8519.0,20230900 -2023-06-14 18:00:00,8519.0,20230900,8526.0,20230800,8519.0,20230900 -2023-06-14 23:00:00,8507.25,20230900,8510.25,20230800,8507.25,20230900 -2023-06-15 10:00:00,8482.0,20230900,8510.25,20230800,8482.0,20230900 -2023-06-15 11:00:00,8482.0,20230900,8510.25,20230800,8482.0,20230900 -2023-06-15 12:00:00,8477.5,20230900,8510.25,20230800,8477.5,20230900 -2023-06-15 13:00:00,8514.5,20230900,8504.0,20230800,8514.5,20230900 -2023-06-15 14:00:00,8561.5,20230900,8562.0,20230800,8561.5,20230900 -2023-06-15 15:00:00,8555.5,20230900,8569.5,20230800,8555.5,20230900 -2023-06-15 16:00:00,8559.5,20230900,8567.5,20230800,8559.5,20230900 -2023-06-15 17:00:00,8575.5,20230900,8574.0,20230800,8575.5,20230900 -2023-06-15 18:00:00,8564.0,20230900,8574.0,20230800,8564.0,20230900 -2023-06-15 23:00:00,8556.75,20230900,8558.0,20230800,8556.75,20230900 -2023-06-16 07:00:00,8590.0,20230900,8600.0,20230800,8590.0,20230900 -2023-06-16 08:00:00,8590.0,20230900,8600.0,20230800,8590.0,20230900 -2023-06-16 09:00:00,8590.0,20230900,8600.0,20230800,8590.0,20230900 -2023-06-16 10:00:00,8573.0,20230900,8574.5,20230800,8573.0,20230900 -2023-06-16 11:00:00,8569.5,20230900,8574.5,20230800,8569.5,20230900 -2023-06-16 12:00:00,8581.0,20230900,8579.0,20230800,8581.0,20230900 -2023-06-16 13:00:00,8581.0,20230900,8589.5,20230800,8581.0,20230900 -2023-06-16 14:00:00,8581.0,20230900,8589.5,20230800,8581.0,20230900 -2023-06-16 15:00:00,8601.0,20230900,8605.5,20230800,8601.0,20230900 -2023-06-16 16:00:00,8575.0,20230900,8605.5,20230800,8575.0,20230900 -2023-06-16 17:00:00,8575.5,20230900,8605.5,20230800,8575.5,20230900 -2023-06-16 18:00:00,8572.0,20230900,8569.5,20230800,8572.0,20230900 -2023-06-16 23:00:00,8566.0,20230900,8565.75,20230800,8566.0,20230900 -2023-06-19 07:00:00,8533.0,20230900,8524.0,20230800,8533.0,20230900 -2023-06-19 08:00:00,8516.5,20230900,8507.0,20230800,8516.5,20230900 -2023-06-19 09:00:00,8516.5,20230900,8507.0,20230800,8516.5,20230900 -2023-06-19 10:00:00,8567.0,20230900,8507.0,20230800,8567.0,20230900 -2023-06-19 11:00:00,8567.0,20230900,8507.0,20230800,8567.0,20230900 -2023-06-19 12:00:00,8567.0,20230900,8507.0,20230800,8567.0,20230900 -2023-06-19 13:00:00,8567.0,20230900,8507.0,20230800,8567.0,20230900 -2023-06-19 14:00:00,8567.0,20230900,8507.0,20230800,8567.0,20230900 -2023-06-19 15:00:00,8567.0,20230900,8533.0,20230800,8567.0,20230900 -2023-06-19 16:00:00,8534.5,20230900,8542.0,20230800,8534.5,20230900 -2023-06-19 17:00:00,8530.0,20230900,8532.5,20230800,8530.0,20230900 -2023-06-19 18:00:00,8530.0,20230900,8532.5,20230800,8530.0,20230900 -2023-06-19 23:00:00,8538.75,20230900,8542.0,20230800,8538.75,20230900 -2023-06-20 01:00:00,8527.0,20230900,8537.5,20230800,8527.0,20230900 -2023-06-20 02:00:00,8485.0,20230900,8537.5,20230800,8485.0,20230900 -2023-06-20 03:00:00,8500.5,20230900,8487.5,20230800,8500.5,20230900 -2023-06-20 04:00:00,8495.5,20230900,8487.5,20230800,8495.5,20230900 -2023-06-20 05:00:00,8494.0,20230900,8487.5,20230800,8494.0,20230900 -2023-06-20 06:00:00,8505.0,20230900,8487.5,20230800,8505.0,20230900 -2023-06-20 07:00:00,8525.0,20230900,8487.5,20230800,8525.0,20230900 -2023-06-20 08:00:00,8534.0,20230900,8548.5,20230800,8534.0,20230900 -2023-06-20 09:00:00,8528.5,20230900,8548.5,20230800,8528.5,20230900 -2023-06-20 10:00:00,8519.0,20230900,8523.5,20230800,8519.0,20230900 -2023-06-20 11:00:00,8550.0,20230900,8523.5,20230800,8550.0,20230900 -2023-06-20 12:00:00,8540.5,20230900,8559.0,20230800,8540.5,20230900 -2023-06-20 13:00:00,8568.0,20230900,8573.5,20230800,8568.0,20230900 -2023-06-20 14:00:00,8543.0,20230900,8532.5,20230800,8543.0,20230900 -2023-06-20 15:00:00,8552.0,20230900,8532.5,20230800,8552.0,20230900 -2023-06-20 16:00:00,8553.5,20230900,8549.0,20230800,8553.5,20230900 -2023-06-20 17:00:00,8564.0,20230900,8549.0,20230800,8564.0,20230900 -2023-06-20 18:00:00,8566.0,20230900,8549.0,20230800,8566.0,20230900 -2023-06-20 23:00:00,8548.0,20230900,8548.25,20230800,8548.0,20230900 -2023-06-21 06:00:00,8581.5,20230900,8548.25,20230800,8581.5,20230900 -2023-06-21 07:00:00,8581.5,20230900,8548.25,20230800,8581.5,20230900 -2023-06-21 08:00:00,8581.5,20230900,8548.25,20230800,8581.5,20230900 -2023-06-21 09:00:00,8581.5,20230900,8548.25,20230800,8581.5,20230900 -2023-06-21 10:00:00,8545.5,20230900,8548.25,20230800,8545.5,20230900 -2023-06-21 11:00:00,8545.5,20230900,8548.25,20230800,8545.5,20230900 -2023-06-21 12:00:00,8545.5,20230900,8548.25,20230800,8545.5,20230900 -2023-06-21 13:00:00,8545.5,20230900,8483.0,20230800,8545.5,20230900 -2023-06-21 14:00:00,8579.5,20230900,8483.0,20230800,8579.5,20230900 -2023-06-21 15:00:00,8594.0,20230900,8483.0,20230800,8594.0,20230900 -2023-06-21 16:00:00,8609.0,20230900,8607.0,20230800,8609.0,20230900 -2023-06-21 17:00:00,8597.5,20230900,8607.0,20230800,8597.5,20230900 -2023-06-21 18:00:00,8597.5,20230900,8607.0,20230800,8597.5,20230900 -2023-06-21 23:00:00,8605.25,20230900,8608.25,20230800,8605.25,20230900 -2023-06-22 06:00:00,8568.0,20230900,8568.5,20230800,8568.0,20230900 -2023-06-22 07:00:00,8589.0,20230900,8568.5,20230800,8589.0,20230900 -2023-06-22 08:00:00,8596.5,20230900,8568.5,20230800,8596.5,20230900 -2023-06-22 09:00:00,8683.0,20230900,8689.0,20230800,8683.0,20230900 -2023-06-22 10:00:00,8669.0,20230900,8677.5,20230800,8669.0,20230900 -2023-06-22 11:00:00,8665.0,20230900,8672.5,20230800,8665.0,20230900 -2023-06-22 12:00:00,8668.5,20230900,8673.0,20230800,8668.5,20230900 -2023-06-22 13:00:00,8671.5,20230900,8684.5,20230800,8671.5,20230900 -2023-06-22 14:00:00,8648.5,20230900,8649.5,20230800,8648.5,20230900 -2023-06-22 15:00:00,8656.0,20230900,8658.0,20230800,8656.0,20230900 -2023-06-22 16:00:00,8582.0,20230900,8561.0,20230800,8582.0,20230900 -2023-06-22 17:00:00,8582.0,20230900,8561.0,20230800,8582.0,20230900 -2023-06-22 18:00:00,8582.0,20230900,8561.0,20230800,8582.0,20230900 -2023-06-22 23:00:00,8577.5,20230900,8581.25,20230800,8577.5,20230900 -2023-06-23 08:00:00,8467.0,20230900,8488.5,20230800,8467.0,20230900 -2023-06-23 09:00:00,8437.0,20230900,8488.5,20230800,8437.0,20230900 -2023-06-23 10:00:00,8450.5,20230900,8463.5,20230800,8450.5,20230900 -2023-06-23 11:00:00,8450.5,20230900,8476.5,20230800,8450.5,20230900 -2023-06-23 12:00:00,8450.5,20230900,8476.5,20230800,8450.5,20230900 -2023-06-23 13:00:00,8420.0,20230900,8418.5,20230800,8420.0,20230900 -2023-06-23 14:00:00,8400.5,20230900,8398.0,20230800,8400.5,20230900 -2023-06-23 15:00:00,8413.5,20230900,8398.0,20230800,8413.5,20230900 -2023-06-23 16:00:00,8390.5,20230900,8398.0,20230800,8390.5,20230900 -2023-06-23 17:00:00,8409.5,20230900,8403.5,20230800,8409.5,20230900 -2023-06-23 18:00:00,8409.5,20230900,8403.5,20230800,8409.5,20230900 -2023-06-23 23:00:00,8393.75,20230900,8397.75,20230800,8393.75,20230900 -2023-06-26 08:00:00,8407.5,20230900,8397.75,20230800,8407.5,20230900 -2023-06-26 09:00:00,8437.0,20230900,8397.75,20230800,8437.0,20230900 -2023-06-26 10:00:00,8425.0,20230900,8397.75,20230800,8425.0,20230900 -2023-06-26 11:00:00,8423.5,20230900,8397.75,20230800,8423.5,20230900 -2023-06-26 12:00:00,8426.0,20230900,8397.75,20230800,8426.0,20230900 -2023-06-26 13:00:00,8426.0,20230900,8397.75,20230800,8426.0,20230900 -2023-06-26 14:00:00,8393.0,20230900,8397.75,20230800,8393.0,20230900 -2023-06-26 15:00:00,8360.0,20230900,8397.75,20230800,8360.0,20230900 -2023-06-26 16:00:00,8387.0,20230900,8397.75,20230800,8387.0,20230900 -2023-06-26 17:00:00,8390.0,20230900,8399.5,20230800,8390.0,20230900 -2023-06-26 18:00:00,8390.0,20230900,8399.5,20230800,8390.0,20230900 -2023-06-26 23:00:00,8395.25,20230900,8400.25,20230800,8395.25,20230900 -2023-06-27 09:00:00,8395.25,20230900,8416.0,20230800,8395.25,20230900 -2023-06-27 10:00:00,8390.5,20230900,8416.0,20230800,8390.5,20230900 -2023-06-27 11:00:00,8390.5,20230900,8416.0,20230800,8390.5,20230900 -2023-06-27 12:00:00,8347.5,20230900,8359.5,20230800,8347.5,20230900 -2023-06-27 13:00:00,8380.0,20230900,8359.5,20230800,8380.0,20230900 -2023-06-27 14:00:00,8378.5,20230900,8359.5,20230800,8378.5,20230900 -2023-06-27 15:00:00,8382.0,20230900,8359.5,20230800,8382.0,20230900 -2023-06-27 16:00:00,8382.0,20230900,8359.5,20230800,8382.0,20230900 -2023-06-27 17:00:00,8359.0,20230900,8359.5,20230800,8359.0,20230900 -2023-06-27 18:00:00,8359.0,20230900,8359.5,20230800,8359.0,20230900 -2023-06-27 23:00:00,8366.0,20230900,8369.0,20230800,8366.0,20230900 -2023-06-28 02:00:00,8349.0,20230900,8369.0,20230800,8349.0,20230900 -2023-06-28 03:00:00,8349.0,20230900,8369.0,20230800,8349.0,20230900 -2023-06-28 04:00:00,8349.0,20230900,8369.0,20230800,8349.0,20230900 -2023-06-28 05:00:00,8349.0,20230900,8369.0,20230800,8349.0,20230900 -2023-06-28 06:00:00,8349.0,20230900,8369.0,20230800,8349.0,20230900 -2023-06-28 07:00:00,8333.5,20230900,8369.0,20230800,8333.5,20230900 -2023-06-28 08:00:00,8333.5,20230900,8369.0,20230800,8333.5,20230900 -2023-06-28 09:00:00,8320.5,20230900,8369.0,20230800,8320.5,20230900 -2023-06-28 10:00:00,8320.5,20230900,8369.0,20230800,8320.5,20230900 -2023-06-28 11:00:00,8278.0,20230900,8369.0,20230800,8278.0,20230900 -2023-06-28 12:00:00,8278.0,20230900,8369.0,20230800,8278.0,20230900 -2023-06-28 13:00:00,8249.0,20230900,8369.0,20230800,8249.0,20230900 -2023-06-28 14:00:00,8240.0,20230900,8369.0,20230800,8240.0,20230900 -2023-06-28 15:00:00,8216.5,20230900,8369.0,20230800,8216.5,20230900 -2023-06-28 16:00:00,8249.0,20230900,8369.0,20230800,8249.0,20230900 -2023-06-28 17:00:00,8262.5,20230900,8369.0,20230800,8262.5,20230900 -2023-06-28 18:00:00,8262.5,20230900,8369.0,20230800,8262.5,20230900 -2023-06-28 23:00:00,8255.75,20230900,8258.0,20230800,8255.75,20230900 -2023-06-29 07:00:00,8232.0,20230900,8258.0,20230800,8232.0,20230900 -2023-06-29 08:00:00,8232.0,20230900,8258.0,20230800,8232.0,20230900 -2023-06-29 09:00:00,8193.0,20230900,8258.0,20230800,8193.0,20230900 -2023-06-29 10:00:00,8168.5,20230900,8258.0,20230800,8168.5,20230900 -2023-06-29 11:00:00,8175.0,20230900,8258.0,20230800,8175.0,20230900 -2023-06-29 12:00:00,8154.0,20230900,8258.0,20230800,8154.0,20230900 -2023-06-29 13:00:00,8156.5,20230900,8258.0,20230800,8156.5,20230900 -2023-06-29 14:00:00,8145.0,20230900,8145.5,20230800,8145.0,20230900 -2023-06-29 15:00:00,8183.0,20230900,8145.5,20230800,8183.0,20230900 -2023-06-29 16:00:00,8168.5,20230900,8145.5,20230800,8168.5,20230900 -2023-06-29 17:00:00,8168.5,20230900,8145.5,20230800,8168.5,20230900 -2023-06-29 18:00:00,8168.5,20230900,8145.5,20230800,8168.5,20230900 -2023-06-29 23:00:00,8178.25,20230900,8181.0,20230800,8178.25,20230900 -2023-06-30 07:00:00,8225.0,20230900,8181.0,20230800,8225.0,20230900 -2023-06-30 08:00:00,8225.0,20230900,8181.0,20230800,8225.0,20230900 -2023-06-30 09:00:00,8225.0,20230900,8181.0,20230800,8225.0,20230900 -2023-06-30 10:00:00,8239.5,20230900,8181.0,20230800,8239.5,20230900 -2023-06-30 11:00:00,8239.5,20230900,8181.0,20230800,8239.5,20230900 -2023-06-30 12:00:00,8219.0,20230900,8214.0,20230800,8219.0,20230900 -2023-06-30 13:00:00,8226.5,20231000,8250.0,20230900,8226.5,20231000 -2023-06-30 14:00:00,8226.5,20231000,8268.0,20230900,8226.5,20231000 -2023-06-30 15:00:00,8226.5,20231000,8317.0,20230900,8226.5,20231000 -2023-06-30 16:00:00,8226.5,20231000,8304.5,20230900,8226.5,20231000 -2023-06-30 17:00:00,8226.5,20231000,8310.0,20230900,8226.5,20231000 -2023-06-30 18:00:00,8226.5,20231000,8310.0,20230900,8226.5,20231000 -2023-06-30 23:00:00,8314.5,20231000,8317.0,20230900,8314.5,20231000 -2023-07-03 10:00:00,8314.5,20231000,8335.0,20230900,8314.5,20231000 -2023-07-03 11:00:00,8314.5,20231000,8335.0,20230900,8314.5,20231000 -2023-07-03 12:00:00,8314.5,20231000,8357.0,20230900,8314.5,20231000 -2023-07-03 13:00:00,8314.5,20231000,8357.0,20230900,8314.5,20231000 -2023-07-03 14:00:00,8314.5,20231000,8369.5,20230900,8314.5,20231000 -2023-07-03 15:00:00,8356.0,20231000,8372.0,20230900,8356.0,20231000 -2023-07-03 16:00:00,8356.0,20231000,8381.0,20230900,8356.0,20231000 -2023-07-03 17:00:00,8388.0,20231000,8388.5,20230900,8388.0,20231000 -2023-07-03 18:00:00,8388.0,20231000,8388.5,20230900,8388.0,20231000 -2023-07-03 23:00:00,8397.5,20231000,8399.5,20230900,8397.5,20231000 -2023-07-04 10:00:00,8397.5,20231000,8364.5,20230900,8397.5,20231000 -2023-07-04 11:00:00,8354.5,20231000,8364.5,20230900,8354.5,20231000 -2023-07-04 12:00:00,8354.5,20231000,8364.5,20230900,8354.5,20231000 -2023-07-04 13:00:00,8354.5,20231000,8364.5,20230900,8354.5,20231000 -2023-07-04 14:00:00,8354.5,20231000,8364.5,20230900,8354.5,20231000 -2023-07-04 15:00:00,8354.5,20231000,8364.5,20230900,8354.5,20231000 -2023-07-04 16:00:00,8354.5,20231000,8364.5,20230900,8354.5,20231000 -2023-07-04 17:00:00,8354.5,20231000,8363.5,20230900,8354.5,20231000 -2023-07-04 18:00:00,8354.5,20231000,8363.5,20230900,8354.5,20231000 -2023-07-04 23:00:00,8358.75,20231000,8360.5,20230900,8358.75,20231000 -2023-07-05 02:00:00,8358.75,20231000,8336.0,20230900,8358.75,20231000 -2023-07-05 03:00:00,8358.75,20231000,8336.0,20230900,8358.75,20231000 -2023-07-05 04:00:00,8358.75,20231000,8336.0,20230900,8358.75,20231000 -2023-07-05 05:00:00,8358.75,20231000,8336.0,20230900,8358.75,20231000 -2023-07-05 06:00:00,8358.75,20231000,8336.0,20230900,8358.75,20231000 -2023-07-05 07:00:00,8358.75,20231000,8305.0,20230900,8358.75,20231000 -2023-07-05 08:00:00,8358.75,20231000,8308.0,20230900,8358.75,20231000 -2023-07-05 09:00:00,8358.75,20231000,8268.5,20230900,8358.75,20231000 -2023-07-05 10:00:00,8358.75,20231000,8275.0,20230900,8358.75,20231000 -2023-07-05 11:00:00,8358.75,20231000,8275.0,20230900,8358.75,20231000 -2023-07-05 12:00:00,8358.75,20231000,8275.0,20230900,8358.75,20231000 -2023-07-05 13:00:00,8358.75,20231000,8283.0,20230900,8358.75,20231000 -2023-07-05 14:00:00,8328.5,20231000,8343.5,20230900,8328.5,20231000 -2023-07-05 15:00:00,8328.5,20231000,8343.5,20230900,8328.5,20231000 -2023-07-05 16:00:00,8342.0,20231000,8343.5,20230900,8342.0,20231000 -2023-07-05 17:00:00,8342.0,20231000,8343.5,20230900,8342.0,20231000 -2023-07-05 18:00:00,8329.5,20231000,8322.5,20230900,8329.5,20231000 -2023-07-05 23:00:00,8318.5,20231000,8319.0,20230900,8318.5,20231000 -2023-07-06 01:00:00,8318.5,20231000,8311.0,20230900,8318.5,20231000 -2023-07-06 02:00:00,8318.5,20231000,8311.0,20230900,8318.5,20231000 -2023-07-06 03:00:00,8318.5,20231000,8313.5,20230900,8318.5,20231000 -2023-07-06 04:00:00,8318.5,20231000,8278.0,20230900,8318.5,20231000 -2023-07-06 05:00:00,8318.5,20231000,8273.5,20230900,8318.5,20231000 -2023-07-06 06:00:00,8318.5,20231000,8273.5,20230900,8318.5,20231000 -2023-07-06 07:00:00,8318.5,20231000,8273.5,20230900,8318.5,20231000 -2023-07-06 08:00:00,8318.5,20231000,8265.5,20230900,8318.5,20231000 -2023-07-06 09:00:00,8318.5,20231000,8265.5,20230900,8318.5,20231000 -2023-07-06 10:00:00,8318.5,20231000,8263.5,20230900,8318.5,20231000 -2023-07-06 11:00:00,8318.5,20231000,8263.5,20230900,8318.5,20231000 -2023-07-06 12:00:00,8318.5,20231000,8310.0,20230900,8318.5,20231000 -2023-07-06 13:00:00,8318.5,20231000,8276.5,20230900,8318.5,20231000 -2023-07-06 14:00:00,8318.5,20231000,8276.5,20230900,8318.5,20231000 -2023-07-06 15:00:00,8318.5,20231000,8252.0,20230900,8318.5,20231000 -2023-07-06 16:00:00,8318.5,20231000,8256.0,20230900,8318.5,20231000 -2023-07-06 17:00:00,8318.5,20231000,8256.0,20230900,8318.5,20231000 -2023-07-06 18:00:00,8318.5,20231000,8267.0,20230900,8318.5,20231000 -2023-07-06 23:00:00,8262.25,20231000,8261.5,20230900,8262.25,20231000 -2023-07-07 06:00:00,8262.25,20231000,8305.0,20230900,8262.25,20231000 -2023-07-07 07:00:00,8262.25,20231000,8305.0,20230900,8262.25,20231000 -2023-07-07 08:00:00,8262.25,20231000,8305.0,20230900,8262.25,20231000 -2023-07-07 09:00:00,8262.25,20231000,8310.5,20230900,8262.25,20231000 -2023-07-07 10:00:00,8262.25,20231000,8330.5,20230900,8262.25,20231000 -2023-07-07 11:00:00,8262.25,20231000,8330.5,20230900,8262.25,20231000 -2023-07-07 12:00:00,8262.25,20231000,8304.0,20230900,8262.25,20231000 -2023-07-07 13:00:00,8262.25,20231000,8330.5,20230900,8262.25,20231000 -2023-07-07 14:00:00,8262.25,20231000,8367.0,20230900,8262.25,20231000 -2023-07-07 15:00:00,8262.25,20231000,8367.0,20230900,8262.25,20231000 -2023-07-07 16:00:00,8262.25,20231000,8367.0,20230900,8262.25,20231000 -2023-07-07 17:00:00,8262.25,20231000,8367.0,20230900,8262.25,20231000 -2023-07-07 18:00:00,8262.25,20231000,8367.0,20230900,8262.25,20231000 -2023-07-07 23:00:00,8371.25,20231000,8370.25,20230900,8371.25,20231000 -2023-07-10 06:00:00,8371.25,20231000,8305.0,20230900,8371.25,20231000 -2023-07-10 07:00:00,8371.25,20231000,8305.0,20230900,8371.25,20231000 -2023-07-10 08:00:00,8371.25,20231000,8305.0,20230900,8371.25,20231000 -2023-07-10 09:00:00,8371.25,20231000,8322.5,20230900,8371.25,20231000 -2023-07-10 10:00:00,8371.25,20231000,8322.5,20230900,8371.25,20231000 -2023-07-10 11:00:00,8371.25,20231000,8322.5,20230900,8371.25,20231000 -2023-07-10 12:00:00,8371.25,20231000,8322.5,20230900,8371.25,20231000 -2023-07-10 13:00:00,8371.25,20231000,8322.5,20230900,8371.25,20231000 -2023-07-10 14:00:00,8371.25,20231000,8359.5,20230900,8371.25,20231000 -2023-07-10 15:00:00,8362.0,20231000,8359.5,20230900,8362.0,20231000 -2023-07-10 16:00:00,8362.0,20231000,8366.0,20230900,8362.0,20231000 -2023-07-10 17:00:00,8371.5,20231000,8369.5,20230900,8371.5,20231000 -2023-07-10 18:00:00,8371.5,20231000,8369.5,20230900,8371.5,20231000 -2023-07-10 23:00:00,8373.0,20231000,8371.0,20230900,8373.0,20231000 -2023-07-11 05:00:00,8373.0,20231000,8441.5,20230900,8373.0,20231000 -2023-07-11 06:00:00,8373.0,20231000,8418.0,20230900,8373.0,20231000 -2023-07-11 07:00:00,8373.0,20231000,8429.5,20230900,8373.0,20231000 -2023-07-11 08:00:00,8373.0,20231000,8428.5,20230900,8373.0,20231000 -2023-07-11 09:00:00,8373.0,20231000,8404.0,20230900,8373.0,20231000 -2023-07-11 10:00:00,8373.0,20231000,8384.0,20230900,8373.0,20231000 -2023-07-11 11:00:00,8373.0,20231000,8365.5,20230900,8373.0,20231000 -2023-07-11 12:00:00,8373.0,20231000,8386.0,20230900,8373.0,20231000 -2023-07-11 13:00:00,8373.0,20231000,8336.5,20230900,8373.0,20231000 -2023-07-11 14:00:00,8373.0,20231000,8335.0,20230900,8373.0,20231000 -2023-07-11 15:00:00,8373.0,20231000,8335.0,20230900,8373.0,20231000 -2023-07-11 16:00:00,8373.0,20231000,8316.0,20230900,8373.0,20231000 -2023-07-11 17:00:00,8373.0,20231000,8319.5,20230900,8373.0,20231000 -2023-07-11 18:00:00,8339.0,20231000,8319.5,20230900,8339.0,20231000 -2023-07-11 23:00:00,8322.75,20231000,8321.0,20230900,8322.75,20231000 -2023-07-12 07:00:00,8322.75,20231000,8375.0,20230900,8322.75,20231000 -2023-07-12 08:00:00,8322.75,20231000,8375.0,20230900,8322.75,20231000 -2023-07-12 09:00:00,8322.75,20231000,8375.0,20230900,8322.75,20231000 -2023-07-12 10:00:00,8340.5,20231000,8343.5,20230900,8340.5,20231000 -2023-07-12 11:00:00,8340.5,20231100,8340.5,20231000,8340.5,20231100 -2023-07-12 12:00:00,8340.5,20231100,8340.5,20231000,8340.5,20231100 -2023-07-12 13:00:00,8340.5,20231100,8340.5,20231000,8340.5,20231100 -2023-07-12 14:00:00,8340.5,20231100,8467.0,20231000,8340.5,20231100 -2023-07-12 15:00:00,8340.5,20231100,8467.0,20231000,8340.5,20231100 -2023-07-12 16:00:00,8340.5,20231100,8467.0,20231000,8340.5,20231100 -2023-07-12 18:00:00,8340.5,20231100,8510.0,20231000,8340.5,20231100 -2023-07-12 23:00:00,8500.75,20231100,8467.0,20231000,8500.75,20231100 -2023-07-13 10:00:00,8500.75,20231100,8525.0,20231000,8500.75,20231100 -2023-07-13 16:00:00,8500.75,20231100,8696.5,20231000,8500.75,20231100 -2023-07-13 23:00:00,8694.75,20231100,8693.5,20231000,8694.75,20231100 -2023-07-14 02:00:00,8694.75,20231100,8682.5,20231000,8694.75,20231100 -2023-07-14 03:00:00,8694.75,20231100,8695.0,20231000,8694.75,20231100 -2023-07-14 04:00:00,8694.75,20231100,8683.0,20231000,8694.75,20231100 -2023-07-14 06:00:00,8694.75,20231100,8674.0,20231000,8694.75,20231100 -2023-07-14 07:00:00,8694.75,20231100,8655.5,20231000,8694.75,20231100 -2023-07-14 08:00:00,8694.75,20231100,8660.5,20231000,8694.75,20231100 -2023-07-14 12:00:00,8694.75,20231100,8679.0,20231000,8694.75,20231100 -2023-07-14 13:00:00,8694.75,20231100,8689.5,20231000,8694.75,20231100 -2023-07-14 14:00:00,8694.75,20231100,8688.5,20231000,8694.75,20231100 -2023-07-14 23:00:00,8675.0,20231100,8672.5,20231000,8675.0,20231100 -2023-07-17 09:00:00,8675.0,20231100,8462.5,20231000,8675.0,20231100 -2023-07-17 13:00:00,8675.0,20231100,8468.0,20231000,8675.0,20231100 -2023-07-17 14:00:00,8675.0,20231100,8430.0,20231000,8675.0,20231100 -2023-07-17 15:00:00,8675.0,20231100,8463.5,20231000,8675.0,20231100 -2023-07-17 16:00:00,8675.0,20231100,8482.5,20231000,8675.0,20231100 -2023-07-17 23:00:00,8493.5,20231100,8490.5,20231000,8493.5,20231100 -2023-07-18 01:00:00,8493.5,20231100,8482.5,20231000,8493.5,20231100 -2023-07-18 02:00:00,8493.5,20231100,8494.5,20231000,8493.5,20231100 -2023-07-18 03:00:00,8493.5,20231100,8503.0,20231000,8493.5,20231100 -2023-07-18 04:00:00,8493.5,20231100,8508.0,20231000,8493.5,20231100 -2023-07-18 05:00:00,8493.5,20231100,8491.5,20231000,8493.5,20231100 -2023-07-18 06:00:00,8493.5,20231100,8494.0,20231000,8493.5,20231100 -2023-07-18 07:00:00,8493.5,20231100,8488.0,20231000,8493.5,20231100 -2023-07-18 08:00:00,8493.5,20231100,8441.0,20231000,8493.5,20231100 -2023-07-18 09:00:00,8493.5,20231100,8462.5,20231000,8493.5,20231100 -2023-07-18 10:00:00,8493.5,20231100,8456.0,20231000,8493.5,20231100 -2023-07-18 11:00:00,8493.5,20231100,8440.0,20231000,8493.5,20231100 -2023-07-18 12:00:00,8493.5,20231100,8421.5,20231000,8493.5,20231100 -2023-07-18 13:00:00,8493.5,20231100,8437.0,20231000,8493.5,20231100 -2023-07-18 14:00:00,8493.5,20231100,8462.0,20231000,8493.5,20231100 -2023-07-18 15:00:00,8493.5,20231100,8459.5,20231000,8493.5,20231100 -2023-07-18 16:00:00,8493.5,20231100,8475.0,20231000,8493.5,20231100 -2023-07-18 17:00:00,8493.5,20231100,8469.0,20231000,8493.5,20231100 -2023-07-18 18:00:00,8493.5,20231100,8461.5,20231000,8493.5,20231100 -2023-07-18 23:00:00,8477.0,20231100,8473.0,20231000,8477.0,20231100 -2023-07-19 11:00:00,8477.0,20231100,8374.0,20231000,8477.0,20231100 -2023-07-19 12:00:00,8477.0,20231100,8397.0,20231000,8477.0,20231100 -2023-07-19 13:00:00,8477.0,20231100,8403.0,20231000,8477.0,20231100 -2023-07-19 15:00:00,8477.0,20231100,8386.5,20231000,8477.0,20231100 -2023-07-19 16:00:00,8477.0,20231100,8424.0,20231000,8477.0,20231100 -2023-07-19 17:00:00,8477.0,20231100,8426.0,20231000,8477.0,20231100 -2023-07-19 23:00:00,8434.75,20231100,8430.25,20231000,8434.75,20231100 -2023-07-20 09:00:00,8434.75,20231100,8517.0,20231000,8434.75,20231100 -2023-07-20 10:00:00,8548.5,20231100,8517.0,20231000,8548.5,20231100 -2023-07-20 11:00:00,8548.5,20231100,8572.5,20231000,8548.5,20231100 -2023-07-20 13:00:00,8548.5,20231100,8551.5,20231000,8548.5,20231100 -2023-07-20 14:00:00,8548.5,20231100,8531.0,20231000,8548.5,20231100 -2023-07-20 16:00:00,8548.5,20231100,8500.0,20231000,8548.5,20231100 -2023-07-20 23:00:00,8491.75,20231100,8487.0,20231000,8491.75,20231100 -2023-07-21 02:00:00,8491.75,20231100,8498.5,20231000,8491.75,20231100 -2023-07-21 09:00:00,8491.75,20231100,8499.0,20231000,8491.75,20231100 -2023-07-21 13:00:00,8491.75,20231100,8448.5,20231000,8491.75,20231100 -2023-07-21 15:00:00,8491.75,20231100,8442.0,20231000,8491.75,20231100 -2023-07-21 17:00:00,8491.75,20231100,8446.0,20231000,8491.75,20231100 -2023-07-21 23:00:00,8458.25,20231100,8453.0,20231000,8458.25,20231100 -2023-07-24 08:00:00,8458.25,20231100,8388.0,20231000,8458.25,20231100 -2023-07-24 16:00:00,8458.25,20231100,8507.5,20231000,8458.25,20231100 -2023-07-24 17:00:00,8458.25,20231100,8523.5,20231000,8458.25,20231100 -2023-07-24 23:00:00,8522.75,20231100,8517.5,20231000,8522.75,20231100 -2023-07-25 09:00:00,8522.75,20231100,8629.0,20231000,8522.75,20231100 -2023-07-25 14:00:00,8522.75,20231100,8693.0,20231000,8522.75,20231100 -2023-07-25 15:00:00,8665.0,20231100,8665.5,20231000,8665.0,20231100 -2023-07-25 23:00:00,8678.0,20231100,8673.75,20231000,8678.0,20231100 -2023-07-26 13:00:00,8585.0,20231100,8673.75,20231000,8585.0,20231100 -2023-07-26 23:00:00,8623.25,20231100,8616.75,20231000,8623.25,20231100 -2023-07-27 08:00:00,8623.25,20231100,8670.0,20231000,8623.25,20231100 -2023-07-27 10:00:00,8623.25,20231100,8642.5,20231000,8623.25,20231100 -2023-07-27 17:00:00,8623.25,20231100,8559.5,20231000,8623.25,20231100 -2023-07-27 23:00:00,8574.5,20231100,8568.25,20231000,8574.5,20231100 -2023-07-28 12:00:00,8574.5,20231100,8633.0,20231000,8574.5,20231100 -2023-07-28 13:00:00,8574.5,20231100,8618.0,20231000,8574.5,20231100 -2023-07-28 14:00:00,8574.5,20231100,8618.0,20231000,8574.5,20231100 -2023-07-28 15:00:00,8574.5,20231100,8646.0,20231000,8574.5,20231100 -2023-07-28 16:00:00,8574.5,20231100,8663.5,20231000,8574.5,20231100 -2023-07-28 17:00:00,8574.5,20231100,8679.0,20231000,8574.5,20231100 -2023-07-28 23:00:00,8668.25,20231100,8663.25,20231000,8668.25,20231100 -2023-07-31 02:00:00,8742.0,20231100,8663.25,20231000,8742.0,20231100 -2023-07-31 12:00:00,8742.0,20231100,8675.0,20231000,8742.0,20231100 -2023-07-31 14:00:00,8742.0,20231100,8776.5,20231000,8742.0,20231100 -2023-07-31 15:00:00,8800.0,20231100,8776.5,20231000,8800.0,20231100 -2023-07-31 17:00:00,8800.0,20231100,8820.5,20231000,8800.0,20231100 -2023-07-31 23:00:00,8835.5,20231100,8831.75,20231000,8835.5,20231100 -2023-08-01 11:00:00,8835.5,20231100,8775.0,20231000,8835.5,20231100 -2023-08-01 12:00:00,8835.5,20231100,8759.0,20231000,8835.5,20231100 -2023-08-01 13:00:00,8835.5,20231100,8727.0,20231000,8835.5,20231100 -2023-08-01 16:00:00,8835.5,20231100,8629.0,20231000,8835.5,20231100 -2023-08-01 17:00:00,8835.5,20231100,8638.0,20231000,8835.5,20231100 -2023-08-01 23:00:00,8635.25,20231100,8630.25,20231000,8635.25,20231100 -2023-08-02 08:00:00,8635.25,20231100,8594.5,20231000,8635.25,20231100 -2023-08-02 11:00:00,8635.25,20231100,8558.5,20231000,8635.25,20231100 -2023-08-02 13:00:00,8635.25,20231100,8568.0,20231000,8635.25,20231100 -2023-08-02 17:00:00,8635.25,20231100,8504.0,20231000,8635.25,20231100 -2023-08-02 23:00:00,8514.75,20231100,8507.75,20231000,8514.75,20231100 -2023-08-03 08:00:00,8514.75,20231100,8471.0,20231000,8514.75,20231100 -2023-08-03 11:00:00,8514.75,20231100,8503.0,20231000,8514.75,20231100 -2023-08-03 13:00:00,8514.75,20231100,8516.5,20231000,8514.75,20231100 -2023-08-03 17:00:00,8514.75,20231100,8621.5,20231000,8514.75,20231100 -2023-08-03 23:00:00,8616.5,20231100,8608.25,20231000,8616.5,20231100 -2023-08-04 08:00:00,8616.5,20231100,8568.0,20231000,8616.5,20231100 -2023-08-04 12:00:00,8510.0,20231100,8568.0,20231000,8510.0,20231100 -2023-08-04 13:00:00,8510.0,20231100,8483.0,20231000,8510.0,20231100 -2023-08-04 15:00:00,8510.0,20231100,8520.5,20231000,8510.0,20231100 -2023-08-04 17:00:00,8510.0,20231100,8567.5,20231000,8510.0,20231100 -2023-08-04 23:00:00,8580.0,20231100,8568.25,20231000,8580.0,20231100 -2023-08-07 09:00:00,8580.0,20231100,8556.5,20231000,8580.0,20231100 -2023-08-07 13:00:00,8580.0,20231100,8532.0,20231000,8580.0,20231100 -2023-08-07 15:00:00,8580.0,20231100,8498.0,20231000,8580.0,20231100 -2023-08-07 16:00:00,8492.0,20231100,8498.0,20231000,8492.0,20231100 -2023-08-07 17:00:00,8492.0,20231100,8480.0,20231000,8492.0,20231100 -2023-08-07 23:00:00,8487.0,20231100,8478.25,20231000,8487.0,20231100 -2023-08-08 07:00:00,8487.0,20231100,8459.5,20231000,8487.0,20231100 -2023-08-08 08:00:00,8455.5,20231100,8399.0,20231000,8455.5,20231100 -2023-08-08 09:00:00,8455.5,20231100,8378.0,20231000,8455.5,20231100 -2023-08-08 14:00:00,8347.5,20231100,8318.5,20231000,8347.5,20231100 -2023-08-08 15:00:00,8347.5,20231100,8357.5,20231000,8347.5,20231100 -2023-08-08 16:00:00,8347.5,20231100,8337.5,20231000,8347.5,20231100 -2023-08-08 17:00:00,8360.0,20231100,8360.5,20231000,8360.0,20231100 -2023-08-08 18:00:00,8370.5,20231100,8360.5,20231000,8370.5,20231100 -2023-08-08 23:00:00,8348.5,20231100,8340.75,20231000,8348.5,20231100 -2023-08-09 03:00:00,8348.5,20231100,8420.0,20231000,8348.5,20231100 -2023-08-09 08:00:00,8348.5,20231100,8456.0,20231000,8348.5,20231100 -2023-08-09 09:00:00,8455.0,20231100,8456.0,20231000,8455.0,20231100 -2023-08-09 11:00:00,8426.0,20231100,8456.0,20231000,8426.0,20231100 -2023-08-09 12:00:00,8402.5,20231100,8400.0,20231000,8402.5,20231100 -2023-08-09 14:00:00,8402.5,20231100,8410.5,20231000,8402.5,20231100 -2023-08-09 23:00:00,8398.0,20231100,8394.0,20231000,8398.0,20231100 -2023-08-10 08:00:00,8441.0,20231100,8394.0,20231000,8441.0,20231100 -2023-08-10 09:00:00,8438.0,20231100,8443.0,20231000,8438.0,20231100 -2023-08-10 11:00:00,8441.0,20231100,8443.0,20231000,8441.0,20231100 -2023-08-10 12:00:00,8441.0,20231100,8454.5,20231000,8441.0,20231100 -2023-08-10 13:00:00,8494.0,20231100,8445.5,20231000,8494.0,20231100 -2023-08-10 15:00:00,8385.0,20231100,8401.0,20231000,8385.0,20231100 -2023-08-10 18:00:00,8371.0,20231100,8401.0,20231000,8371.0,20231100 -2023-08-10 23:00:00,8386.75,20231100,8380.5,20231000,8386.75,20231100 -2023-08-11 08:00:00,8314.5,20231100,8295.0,20231000,8314.5,20231100 -2023-08-11 09:00:00,8314.5,20231100,8298.5,20231000,8314.5,20231100 -2023-08-11 11:00:00,8314.5,20231100,8276.0,20231000,8314.5,20231100 -2023-08-11 13:00:00,8268.5,20231100,8276.0,20231000,8268.5,20231100 -2023-08-11 14:00:00,8268.5,20231100,8285.0,20231000,8268.5,20231100 -2023-08-11 17:00:00,8268.5,20231100,8302.0,20231000,8268.5,20231100 -2023-08-11 23:00:00,8295.0,20231100,8290.0,20231000,8295.0,20231100 -2023-08-14 08:00:00,8295.0,20231100,8317.0,20231000,8295.0,20231100 -2023-08-14 09:00:00,8295.0,20231100,8305.0,20231000,8295.0,20231100 -2023-08-14 13:00:00,8295.0,20231100,8253.0,20231000,8295.0,20231100 -2023-08-14 14:00:00,8255.0,20231100,8247.0,20231000,8255.0,20231100 -2023-08-14 16:00:00,8255.0,20231100,8291.5,20231000,8255.0,20231100 -2023-08-14 23:00:00,8290.75,20231100,8284.75,20231000,8290.75,20231100 -2023-08-15 01:00:00,8295.5,20231100,8284.75,20231000,8295.5,20231100 -2023-08-15 02:00:00,8313.5,20231100,8284.75,20231000,8313.5,20231100 -2023-08-15 03:00:00,8301.0,20231100,8284.75,20231000,8301.0,20231100 -2023-08-15 04:00:00,8317.0,20231100,8284.75,20231000,8317.0,20231100 -2023-08-15 05:00:00,8325.0,20231100,8284.75,20231000,8325.0,20231100 -2023-08-15 06:00:00,8320.5,20231100,8284.75,20231000,8320.5,20231100 -2023-08-15 07:00:00,8315.5,20231100,8284.75,20231000,8315.5,20231100 -2023-08-15 08:00:00,8232.0,20231100,8223.5,20231000,8232.0,20231100 -2023-08-15 09:00:00,8204.0,20231100,8223.5,20231000,8204.0,20231100 -2023-08-15 10:00:00,8180.5,20231100,8180.0,20231000,8180.5,20231100 -2023-08-15 11:00:00,8170.5,20231100,8180.0,20231000,8170.5,20231100 -2023-08-15 12:00:00,8191.0,20231100,8180.0,20231000,8191.0,20231100 -2023-08-15 13:00:00,8219.0,20231100,8182.0,20231000,8219.0,20231100 -2023-08-15 14:00:00,8213.0,20231100,8207.5,20231000,8213.0,20231100 -2023-08-15 15:00:00,8209.5,20231100,8207.5,20231000,8209.5,20231100 -2023-08-15 16:00:00,8194.5,20231100,8202.5,20231000,8194.5,20231100 -2023-08-15 17:00:00,8184.0,20231100,8177.0,20231000,8184.0,20231100 -2023-08-15 18:00:00,8178.0,20231100,8177.0,20231000,8178.0,20231100 -2023-08-15 23:00:00,8199.5,20231100,8191.5,20231000,8199.5,20231100 -2023-08-16 08:00:00,8170.0,20231100,8191.5,20231000,8170.0,20231100 -2023-08-16 09:00:00,8228.0,20231100,8214.0,20231000,8228.0,20231100 -2023-08-16 11:00:00,8192.0,20231100,8214.0,20231000,8192.0,20231100 -2023-08-16 13:00:00,8162.0,20231100,8154.0,20231000,8162.0,20231100 -2023-08-16 14:00:00,8162.0,20231100,8209.5,20231000,8162.0,20231100 -2023-08-16 17:00:00,8178.0,20231100,8173.5,20231000,8178.0,20231100 -2023-08-16 23:00:00,8167.25,20231100,8160.25,20231000,8167.25,20231100 -2023-08-17 02:00:00,8167.25,20231100,8126.5,20231000,8167.25,20231100 -2023-08-17 06:00:00,8167.25,20231100,8135.0,20231000,8167.25,20231100 -2023-08-17 07:00:00,8191.0,20231100,8190.5,20231000,8191.0,20231100 -2023-08-17 09:00:00,8220.0,20231100,8190.5,20231000,8220.0,20231100 -2023-08-17 12:00:00,8261.5,20231100,8190.5,20231000,8261.5,20231100 -2023-08-17 14:00:00,8273.5,20231100,8242.0,20231000,8273.5,20231100 -2023-08-17 17:00:00,8273.5,20231100,8236.0,20231000,8273.5,20231100 -2023-08-17 23:00:00,8236.75,20231100,8232.75,20231000,8236.75,20231100 -2023-08-18 02:00:00,8236.75,20231100,8269.5,20231000,8236.75,20231100 -2023-08-18 06:00:00,8236.75,20231100,8266.0,20231000,8236.75,20231100 -2023-08-18 07:00:00,8236.75,20231100,8216.0,20231000,8236.75,20231100 -2023-08-18 14:00:00,8248.0,20231100,8249.0,20231000,8248.0,20231100 -2023-08-18 15:00:00,8248.0,20231100,8224.5,20231000,8248.0,20231100 -2023-08-18 17:00:00,8263.0,20231100,8253.5,20231000,8263.0,20231100 -2023-08-18 23:00:00,8243.0,20231100,8241.75,20231000,8243.0,20231100 -2023-08-21 09:00:00,8243.0,20231100,8233.0,20231000,8243.0,20231100 -2023-08-21 10:00:00,8243.0,20231100,8260.0,20231000,8243.0,20231100 -2023-08-21 13:00:00,8243.0,20231100,8285.0,20231000,8243.0,20231100 -2023-08-21 14:00:00,8243.0,20231100,8289.5,20231000,8243.0,20231100 -2023-08-21 16:00:00,8279.0,20231100,8276.5,20231000,8279.0,20231100 -2023-08-21 17:00:00,8270.0,20231100,8262.5,20231000,8270.0,20231100 -2023-08-21 23:00:00,8276.0,20231100,8272.5,20231000,8276.0,20231100 -2023-08-22 12:00:00,8380.0,20231100,8387.5,20231000,8380.0,20231100 -2023-08-22 14:00:00,8380.0,20231100,8363.0,20231000,8380.0,20231100 -2023-08-22 14:00:01,8380.0,20231100,8363.0,20231000,8365.5,20231100 -2023-08-22 14:00:02,8380.0,20231200,8365.5,20231100,8365.5,20231200 -2023-08-22 17:00:00,8380.0,20231200,8354.5,20231100,8365.5,20231200 -2023-08-22 18:00:00,8364.0,20231200,8354.5,20231100,8364.0,20231200 -2023-08-22 23:00:00,8370.25,20231200,8364.0,20231100,8370.25,20231200 -2023-08-23 08:00:00,8370.25,20231200,8424.0,20231100,8370.25,20231200 -2023-08-23 09:00:00,8370.25,20231200,8396.5,20231100,8370.25,20231200 -2023-08-23 10:00:00,8410.0,20231200,8397.5,20231100,8410.0,20231200 -2023-08-23 12:00:00,8410.0,20231200,8406.5,20231100,8410.0,20231200 -2023-08-23 16:00:00,8462.0,20231200,8451.0,20231100,8462.0,20231200 -2023-08-23 17:00:00,8467.5,20231200,8452.5,20231100,8467.5,20231200 -2023-08-23 23:00:00,8461.0,20231200,8454.0,20231100,8461.0,20231200 -2023-08-24 10:00:00,8391.5,20231200,8454.0,20231100,8391.5,20231200 -2023-08-24 23:00:00,8369.0,20231200,8360.5,20231100,8369.0,20231200 -2023-08-25 01:00:00,8361.5,20231200,8360.5,20231100,8361.5,20231200 -2023-08-25 14:00:00,8361.5,20231200,8362.5,20231100,8361.5,20231200 -2023-08-25 15:00:00,8361.5,20231200,8340.0,20231100,8361.5,20231200 -2023-08-25 17:00:00,8365.5,20231200,8357.5,20231100,8365.5,20231200 -2023-08-25 23:00:00,8365.5,20231200,8355.5,20231100,8365.5,20231200 -2023-08-29 09:00:00,8365.5,20231200,8414.5,20231100,8365.5,20231200 -2023-08-29 10:00:00,8423.0,20231200,8414.5,20231100,8423.0,20231200 -2023-08-29 13:00:00,8423.0,20231200,8376.0,20231100,8423.0,20231200 -2023-08-29 15:00:00,8439.0,20231200,8376.0,20231100,8439.0,20231200 -2023-08-29 16:00:00,8452.5,20231200,8376.0,20231100,8452.5,20231200 -2023-08-29 17:00:00,8452.5,20231200,8450.5,20231100,8452.5,20231200 -2023-08-29 23:00:00,8456.0,20231200,8445.0,20231100,8456.0,20231200 -2023-08-30 09:00:00,8460.0,20231200,8412.0,20231100,8460.0,20231200 -2023-08-30 10:00:00,8429.0,20231200,8412.0,20231100,8429.0,20231200 -2023-08-30 13:00:00,8478.5,20231200,8450.0,20231100,8478.5,20231200 -2023-08-30 14:00:00,8476.5,20231200,8450.5,20231100,8476.5,20231200 -2023-08-30 15:00:00,8462.0,20231200,8450.5,20231100,8462.0,20231200 -2023-08-30 16:00:00,8477.0,20231200,8450.5,20231100,8477.0,20231200 -2023-08-30 23:00:00,8479.0,20231200,8469.5,20231100,8479.0,20231200 -2023-08-31 10:00:00,8479.0,20231200,8385.0,20231100,8479.0,20231200 -2023-08-31 12:00:00,8479.0,20231200,8386.5,20231100,8479.0,20231200 -2023-08-31 13:00:00,8479.0,20231200,8409.5,20231100,8479.0,20231200 -2023-08-31 14:00:00,8461.5,20231200,8409.5,20231100,8461.5,20231200 -2023-08-31 15:00:00,8461.5,20231200,8442.5,20231100,8461.5,20231200 -2023-08-31 16:00:00,8441.5,20231200,8442.5,20231100,8441.5,20231200 -2023-08-31 18:00:00,8435.0,20231200,8442.5,20231100,8435.0,20231200 -2023-08-31 23:00:00,8428.0,20231200,8418.0,20231100,8428.0,20231200 -2023-09-01 02:00:00,8506.0,20231200,8418.0,20231100,8506.0,20231200 -2023-09-01 03:00:00,8517.0,20231200,8418.0,20231100,8517.0,20231200 -2023-09-01 06:00:00,8490.0,20231200,8418.0,20231100,8490.0,20231200 -2023-09-01 07:00:00,8513.5,20231200,8418.0,20231100,8513.5,20231200 -2023-09-01 08:00:00,8547.5,20231200,8418.0,20231100,8547.5,20231200 -2023-09-01 09:00:00,8536.5,20231200,8418.0,20231100,8536.5,20231200 -2023-09-01 10:00:00,8529.0,20231200,8418.0,20231100,8529.0,20231200 -2023-09-01 12:00:00,8558.5,20231200,8538.0,20231100,8558.5,20231200 -2023-09-01 13:00:00,8595.5,20231200,8586.0,20231100,8595.5,20231200 -2023-09-01 14:00:00,8569.5,20231200,8572.5,20231100,8569.5,20231200 -2023-09-01 15:00:00,8531.0,20231200,8554.5,20231100,8531.0,20231200 -2023-09-01 16:00:00,8500.0,20231200,8554.5,20231100,8500.0,20231200 -2023-09-01 17:00:00,8500.0,20231200,8485.0,20231100,8500.0,20231200 -2023-09-01 18:00:00,8495.5,20231200,8485.0,20231100,8495.5,20231200 -2023-09-01 23:00:00,8506.0,20231200,8497.0,20231100,8506.0,20231200 -2023-09-04 03:00:00,8536.0,20231200,8497.0,20231100,8536.0,20231200 -2023-09-04 14:00:00,8456.0,20231200,8497.0,20231100,8456.0,20231200 -2023-09-04 15:00:00,8456.0,20231200,8444.5,20231100,8456.0,20231200 -2023-09-04 16:00:00,8456.0,20231200,8448.5,20231100,8456.0,20231200 -2023-09-04 18:00:00,8456.0,20231200,8452.0,20231100,8456.0,20231200 -2023-09-04 23:00:00,8455.0,20231200,8447.0,20231100,8455.0,20231200 -2023-09-05 07:00:00,8420.0,20231200,8410.5,20231100,8420.0,20231200 -2023-09-05 10:00:00,8411.0,20231200,8410.5,20231100,8411.0,20231200 -2023-09-05 14:00:00,8411.0,20231200,8446.5,20231100,8411.0,20231200 -2023-09-05 15:00:00,8464.0,20231200,8457.5,20231100,8464.0,20231200 -2023-09-05 16:00:00,8468.0,20231200,8483.0,20231100,8468.0,20231200 -2023-09-05 17:00:00,8468.0,20231200,8471.5,20231100,8468.0,20231200 -2023-09-05 23:00:00,8488.5,20231200,8482.5,20231100,8488.5,20231200 -2023-09-06 12:00:00,8420.0,20231200,8482.5,20231100,8420.0,20231200 -2023-09-06 13:00:00,8398.0,20231200,8482.5,20231100,8398.0,20231200 -2023-09-06 14:00:00,8431.0,20231200,8482.5,20231100,8431.0,20231200 -2023-09-06 15:00:00,8417.5,20231200,8404.0,20231100,8417.5,20231200 -2023-09-06 16:00:00,8373.0,20231200,8363.5,20231100,8373.0,20231200 -2023-09-06 17:00:00,8373.0,20231200,8352.0,20231100,8373.0,20231200 -2023-09-06 18:00:00,8364.0,20231200,8357.5,20231100,8364.0,20231200 -2023-09-06 23:00:00,8373.5,20231200,8366.5,20231100,8373.5,20231200 -2023-09-07 06:00:00,8373.5,20231200,8333.0,20231100,8373.5,20231200 -2023-09-07 09:00:00,8373.5,20231200,8295.0,20231100,8373.5,20231200 -2023-09-07 10:00:00,8308.0,20231200,8295.0,20231100,8308.0,20231200 -2023-09-07 11:00:00,8287.0,20231200,8295.0,20231100,8287.0,20231200 -2023-09-07 12:00:00,8276.0,20231200,8295.0,20231100,8276.0,20231200 -2023-09-07 13:00:00,8290.0,20231200,8283.5,20231100,8290.0,20231200 -2023-09-07 14:00:00,8293.0,20231200,8313.0,20231100,8293.0,20231200 -2023-09-07 15:00:00,8289.0,20231200,8292.0,20231100,8289.0,20231200 -2023-09-07 16:00:00,8324.5,20231200,8315.0,20231100,8324.5,20231200 -2023-09-07 17:00:00,8324.5,20231200,8314.5,20231100,8324.5,20231200 -2023-09-07 23:00:00,8322.5,20231200,8315.0,20231100,8322.5,20231200 -2023-09-08 10:00:00,8242.0,20231200,8315.0,20231100,8242.0,20231200 -2023-09-08 11:00:00,8228.0,20231200,8315.0,20231100,8228.0,20231200 -2023-09-08 12:00:00,8237.0,20231200,8216.5,20231100,8237.0,20231200 -2023-09-08 13:00:00,8227.0,20231200,8235.0,20231100,8227.0,20231200 -2023-09-08 14:00:00,8233.0,20231200,8233.0,20231100,8233.0,20231200 -2023-09-08 15:00:00,8247.5,20231200,8250.0,20231100,8247.5,20231200 -2023-09-08 16:00:00,8246.5,20231200,8230.0,20231100,8246.5,20231200 -2023-09-08 17:00:00,8234.5,20231200,8229.0,20231100,8234.5,20231200 -2023-09-08 18:00:00,8224.0,20231200,8229.0,20231100,8224.0,20231200 -2023-09-08 23:00:00,8243.5,20231200,8237.0,20231100,8243.5,20231200 -2023-09-11 08:00:00,8368.0,20231200,8237.0,20231100,8368.0,20231200 -2023-09-11 10:00:00,8360.5,20231200,8347.0,20231100,8360.5,20231200 -2023-09-11 12:00:00,8354.0,20231200,8347.0,20231100,8354.0,20231200 -2023-09-11 14:00:00,8413.0,20231200,8417.0,20231100,8413.0,20231200 -2023-09-11 15:00:00,8416.5,20231200,8417.0,20231100,8416.5,20231200 -2023-09-11 16:00:00,8407.0,20231200,8417.0,20231100,8407.0,20231200 -2023-09-11 17:00:00,8415.5,20231200,8404.5,20231100,8415.5,20231200 -2023-09-11 18:00:00,8411.5,20231200,8404.5,20231100,8411.5,20231200 -2023-09-11 23:00:00,8402.5,20231200,8396.5,20231100,8402.5,20231200 -2023-09-12 08:00:00,8369.0,20231200,8396.5,20231100,8369.0,20231200 -2023-09-12 09:00:00,8395.5,20231200,8396.5,20231100,8395.5,20231200 -2023-09-12 10:00:00,8387.5,20231200,8396.5,20231100,8387.5,20231200 -2023-09-12 11:00:00,8391.0,20231200,8396.5,20231100,8391.0,20231200 -2023-09-12 12:00:00,8371.0,20231200,8396.5,20231100,8371.0,20231200 -2023-09-12 13:00:00,8379.0,20231200,8396.5,20231100,8379.0,20231200 -2023-09-12 18:00:00,8388.0,20231200,8396.5,20231100,8388.0,20231200 -2023-09-12 23:00:00,8392.0,20231200,8386.0,20231100,8392.0,20231200 -2023-09-13 13:00:00,8395.0,20231200,8378.0,20231100,8395.0,20231200 -2023-09-13 14:00:00,8395.0,20231200,8386.5,20231100,8395.0,20231200 -2023-09-13 15:00:00,8395.0,20231200,8420.0,20231100,8395.0,20231200 -2023-09-13 16:00:00,8428.5,20231200,8420.0,20231100,8428.5,20231200 -2023-09-13 17:00:00,8406.5,20231200,8398.5,20231100,8406.5,20231200 -2023-09-13 23:00:00,8417.0,20231200,8411.5,20231100,8417.0,20231200 -2023-09-14 03:00:00,8389.0,20231200,8411.5,20231100,8389.0,20231200 -2023-09-14 04:00:00,8398.0,20231200,8411.5,20231100,8398.0,20231200 -2023-09-14 07:00:00,8430.0,20231200,8411.5,20231100,8430.0,20231200 -2023-09-14 08:00:00,8387.5,20231200,8411.5,20231100,8387.5,20231200 -2023-09-14 09:00:00,8406.5,20231200,8417.0,20231100,8406.5,20231200 -2023-09-14 10:00:00,8405.0,20231200,8417.0,20231100,8405.0,20231200 -2023-09-14 12:00:00,8484.5,20231200,8417.0,20231100,8484.5,20231200 -2023-09-14 13:00:00,8433.5,20231200,8428.5,20231100,8433.5,20231200 -2023-09-14 14:00:00,8422.0,20231200,8428.5,20231100,8422.0,20231200 -2023-09-14 16:00:00,8442.5,20231200,8415.5,20231100,8442.5,20231200 -2023-09-14 17:00:00,8449.0,20231200,8439.0,20231100,8449.0,20231200 -2023-09-14 18:00:00,8449.0,20231200,8439.0,20231100,8449.0,20231200 -2023-09-14 23:00:00,8416.5,20231200,8410.5,20231100,8416.5,20231200 -2023-09-15 03:00:00,8480.0,20231200,8410.5,20231100,8480.0,20231200 -2023-09-15 10:00:00,8407.5,20231200,8420.0,20231100,8407.5,20231200 -2023-09-15 12:00:00,8436.0,20231200,8420.0,20231100,8436.0,20231200 -2023-09-15 13:00:00,8436.0,20231200,8421.5,20231100,8436.0,20231200 -2023-09-15 15:00:00,8436.0,20231200,8405.0,20231100,8436.0,20231200 -2023-09-15 16:00:00,8398.0,20231200,8397.0,20231100,8398.0,20231200 -2023-09-15 17:00:00,8398.0,20231200,8397.5,20231100,8398.0,20231200 -2023-09-15 18:00:00,8412.5,20231200,8397.5,20231100,8412.5,20231200 -2023-09-15 23:00:00,8406.0,20231200,8398.0,20231100,8406.0,20231200 -2023-09-18 07:00:00,8406.0,20231200,8413.5,20231100,8406.0,20231200 -2023-09-18 09:00:00,8406.0,20231200,8393.0,20231100,8406.0,20231200 -2023-09-18 10:00:00,8417.5,20231200,8393.0,20231100,8417.5,20231200 -2023-09-18 14:00:00,8368.5,20231200,8393.0,20231100,8368.5,20231200 -2023-09-18 15:00:00,8350.0,20231200,8393.0,20231100,8350.0,20231200 -2023-09-18 16:00:00,8358.5,20231200,8393.0,20231100,8358.5,20231200 -2023-09-18 17:00:00,8361.0,20231200,8393.0,20231100,8361.0,20231200 -2023-09-18 23:00:00,8359.0,20231200,8349.5,20231100,8359.0,20231200 -2023-09-19 03:00:00,8322.5,20231200,8349.5,20231100,8322.5,20231200 -2023-09-19 05:00:00,8335.5,20231200,8349.5,20231100,8335.5,20231200 -2023-09-19 06:00:00,8324.5,20231200,8349.5,20231100,8324.5,20231200 -2023-09-19 07:00:00,8316.0,20231200,8319.5,20231100,8316.0,20231200 -2023-09-19 08:00:00,8285.5,20231200,8297.5,20231100,8285.5,20231200 -2023-09-19 09:00:00,8279.5,20231200,8297.5,20231100,8279.5,20231200 -2023-09-19 11:00:00,8261.5,20231200,8264.0,20231100,8261.5,20231200 -2023-09-19 12:00:00,8291.0,20231200,8264.0,20231100,8291.0,20231200 -2023-09-19 13:00:00,8304.5,20231200,8293.5,20231100,8304.5,20231200 -2023-09-19 14:00:00,8321.0,20231200,8309.0,20231100,8321.0,20231200 -2023-09-19 15:00:00,8300.5,20231200,8309.0,20231100,8300.5,20231200 -2023-09-19 16:00:00,8292.5,20231200,8309.0,20231100,8292.5,20231200 -2023-09-19 17:00:00,8304.0,20231200,8296.5,20231100,8304.0,20231200 -2023-09-19 18:00:00,8304.0,20231200,8301.0,20231100,8304.0,20231200 -2023-09-19 23:00:00,8291.5,20231200,8283.0,20231100,8291.5,20231200 -2023-09-20 01:00:00,8313.0,20231200,8283.0,20231100,8313.0,20231200 -2023-09-20 02:00:00,8333.5,20231200,8325.0,20231100,8333.5,20231200 -2023-09-20 03:00:00,8316.0,20231200,8311.5,20231100,8316.0,20231200 -2023-09-20 04:00:00,8305.0,20231200,8307.0,20231100,8305.0,20231200 -2023-09-20 05:00:00,8298.5,20231200,8299.5,20231100,8298.5,20231200 -2023-09-20 06:00:00,8307.5,20231200,8299.5,20231100,8307.5,20231200 -2023-09-20 07:00:00,8305.0,20231200,8301.5,20231100,8305.0,20231200 -2023-09-20 08:00:00,8309.5,20231200,8300.0,20231100,8309.5,20231200 -2023-09-20 09:00:00,8312.0,20231200,8304.0,20231100,8312.0,20231200 -2023-09-20 10:00:00,8323.5,20231200,8315.5,20231100,8323.5,20231200 -2023-09-20 11:00:00,8322.0,20231200,8318.5,20231100,8322.0,20231200 -2023-09-20 12:00:00,8356.0,20231200,8318.5,20231100,8356.0,20231200 -2023-09-20 13:00:00,8334.5,20231200,8318.5,20231100,8334.5,20231200 -2023-09-20 14:00:00,8353.0,20231200,8342.0,20231100,8353.0,20231200 -2023-09-20 15:00:00,8360.0,20231200,8342.0,20231100,8360.0,20231200 -2023-09-20 15:00:01,8360.0,20231200,8352.0,20231100,8360.0,20231200 -2023-09-20 15:00:02,8360.0,20240100,8360.0,20231200,8360.0,20240100 -2023-09-20 16:00:00,8360.0,20240100,8340.0,20231200,8360.0,20240100 -2023-09-20 17:00:00,8360.0,20240100,8355.0,20231200,8360.0,20240100 -2023-09-20 18:00:00,8360.0,20240100,8337.5,20231200,8360.0,20240100 -2023-09-20 23:00:00,8354.5,20240100,8345.5,20231200,8354.5,20240100 -2023-09-21 02:00:00,8354.5,20240100,8298.0,20231200,8354.5,20240100 -2023-09-21 08:00:00,8354.5,20240100,8192.5,20231200,8354.5,20240100 -2023-09-21 08:47:00,8199.5,20240100,8192.5,20231200,8199.5,20240100 -2023-09-21 09:00:00,8199.5,20240100,8177.0,20231200,8199.5,20240100 -2023-09-21 10:00:00,8199.5,20240100,8185.5,20231200,8199.5,20240100 -2023-09-21 11:00:00,8199.5,20240100,8179.5,20231200,8199.5,20240100 -2023-09-21 12:00:00,8199.5,20240100,8150.0,20231200,8199.5,20240100 -2023-09-21 13:00:00,8148.5,20240100,8096.0,20231200,8148.5,20240100 -2023-09-21 14:00:00,8148.5,20240100,8173.5,20231200,8148.5,20240100 -2023-09-21 15:00:00,8148.5,20240100,8181.0,20231200,8148.5,20240100 -2023-09-21 16:00:00,8148.5,20240100,8199.0,20231200,8148.5,20240100 -2023-09-21 17:00:00,8148.5,20240100,8186.5,20231200,8148.5,20240100 -2023-09-21 18:00:00,8148.5,20240100,8215.5,20231200,8148.5,20240100 -2023-09-21 23:00:00,8206.0,20240100,8196.5,20231200,8206.0,20240100 -2023-09-22 09:00:00,8206.0,20240100,8290.0,20231200,8206.0,20240100 -2023-09-22 10:00:00,8206.0,20240100,8278.5,20231200,8206.0,20240100 -2023-09-22 11:00:00,8206.0,20240100,8271.5,20231200,8206.0,20240100 -2023-09-22 12:00:00,8206.0,20240100,8260.5,20231200,8206.0,20240100 -2023-09-22 13:00:00,8206.0,20240100,8267.5,20231200,8206.0,20240100 -2023-09-22 14:00:00,8206.0,20240100,8244.0,20231200,8206.0,20240100 -2023-09-22 15:00:00,8206.0,20240100,8251.5,20231200,8206.0,20240100 -2023-09-22 16:00:00,8248.0,20240100,8228.5,20231200,8248.0,20240100 -2023-09-22 17:00:00,8248.0,20240100,8213.5,20231200,8248.0,20240100 -2023-09-22 23:00:00,8244.0,20240100,8224.0,20231200,8244.0,20240100 -2023-09-25 07:00:00,8244.0,20240100,8183.0,20231200,8244.0,20240100 -2023-09-25 08:00:00,8207.5,20240100,8187.0,20231200,8207.5,20240100 -2023-09-25 10:00:00,8207.5,20240100,8135.5,20231200,8207.5,20240100 -2023-09-25 11:00:00,8175.5,20240100,8156.0,20231200,8175.5,20240100 -2023-09-25 12:00:00,8175.5,20240100,8180.5,20231200,8175.5,20240100 -2023-09-25 13:00:00,8175.5,20240100,8188.5,20231200,8175.5,20240100 -2023-09-25 14:00:00,8175.5,20240100,8172.0,20231200,8175.5,20240100 -2023-09-25 15:00:00,8160.0,20240100,8145.0,20231200,8160.0,20240100 -2023-09-25 16:00:00,8168.5,20240100,8148.0,20231200,8168.5,20240100 -2023-09-25 17:00:00,8168.5,20240100,8151.0,20231200,8168.5,20240100 -2023-09-25 18:00:00,8168.5,20240100,8148.0,20231200,8168.5,20240100 -2023-09-25 23:00:00,8160.5,20240100,8142.5,20231200,8160.5,20240100 -2023-09-26 07:00:00,8160.5,20240100,8116.0,20231200,8160.5,20240100 -2023-09-26 08:00:00,8160.5,20240100,8077.0,20231200,8160.5,20240100 -2023-09-26 09:00:00,8160.5,20240100,8125.0,20231200,8160.5,20240100 -2023-09-26 13:00:00,8160.5,20240100,8107.0,20231200,8160.5,20240100 -2023-09-26 14:00:00,8160.5,20240100,8130.0,20231200,8160.5,20240100 -2023-09-26 15:00:00,8160.5,20240100,8104.5,20231200,8160.5,20240100 -2023-09-26 16:00:00,8112.0,20240100,8088.0,20231200,8112.0,20240100 -2023-09-26 17:00:00,8112.0,20240100,8097.5,20231200,8112.0,20240100 -2023-09-26 23:00:00,8104.5,20240100,8090.0,20231200,8104.5,20240100 -2023-09-27 07:00:00,8104.5,20240100,8081.0,20231200,8104.5,20240100 -2023-09-27 08:00:00,8104.5,20240100,8110.0,20231200,8104.5,20240100 -2023-09-27 09:00:00,8104.5,20240100,8086.0,20231200,8104.5,20240100 -2023-09-27 10:00:00,8104.5,20240100,8099.5,20231200,8104.5,20240100 -2023-09-27 13:00:00,8104.5,20240100,8077.0,20231200,8104.5,20240100 -2023-09-27 14:00:00,8104.5,20240100,8089.0,20231200,8104.5,20240100 -2023-09-27 15:00:00,8104.5,20240100,8100.0,20231200,8104.5,20240100 -2023-09-27 16:00:00,8104.5,20240100,8109.5,20231200,8104.5,20240100 -2023-09-27 17:00:00,8104.5,20240100,8088.5,20231200,8104.5,20240100 -2023-09-27 18:00:00,8104.5,20240100,8068.5,20231200,8104.5,20240100 -2023-09-27 23:00:00,8125.0,20240100,8113.5,20231200,8125.0,20240100 -2023-09-28 05:00:00,8125.0,20240100,8067.0,20231200,8125.0,20240100 -2023-09-28 08:00:00,8125.0,20240100,8129.5,20231200,8125.0,20240100 -2023-09-28 09:00:00,8125.0,20240100,8160.0,20231200,8125.0,20240100 -2023-09-28 10:00:00,8125.0,20240100,8175.5,20231200,8125.0,20240100 -2023-09-28 11:00:00,8125.0,20240100,8175.0,20231200,8125.0,20240100 -2023-09-28 12:00:00,8125.0,20240100,8164.0,20231200,8125.0,20240100 -2023-09-28 13:00:00,8125.0,20240100,8181.0,20231200,8125.0,20240100 -2023-09-28 14:00:00,8125.0,20240100,8219.0,20231200,8125.0,20240100 -2023-09-28 15:00:00,8242.0,20240100,8215.0,20231200,8242.0,20240100 -2023-09-28 16:00:00,8242.0,20240100,8236.0,20231200,8242.0,20240100 -2023-09-28 17:00:00,8242.0,20240100,8230.5,20231200,8242.0,20240100 -2023-09-28 18:00:00,8242.0,20240100,8223.0,20231200,8242.0,20240100 -2023-09-28 23:00:00,8227.5,20240100,8217.5,20231200,8227.5,20240100 -2023-09-29 07:00:00,8227.5,20240100,8311.0,20231200,8227.5,20240100 -2023-09-29 09:00:00,8227.5,20240100,8316.5,20231200,8227.5,20240100 -2023-09-29 10:00:00,8227.5,20240100,8303.0,20231200,8227.5,20240100 -2023-09-29 11:00:00,8227.5,20240100,8314.0,20231200,8227.5,20240100 -2023-09-29 12:00:00,8227.5,20240100,8324.5,20231200,8227.5,20240100 -2023-09-29 13:00:00,8227.5,20240100,8332.0,20231200,8227.5,20240100 -2023-09-29 14:00:00,8227.5,20240100,8330.5,20231200,8227.5,20240100 -2023-09-29 16:00:00,8227.5,20240100,8281.0,20231200,8227.5,20240100 -2023-09-29 17:00:00,8227.5,20240100,8279.0,20231200,8227.5,20240100 -2023-09-29 18:00:00,8227.5,20240100,8276.5,20231200,8227.5,20240100 -2023-09-29 23:00:00,8283.0,20240100,8270.0,20231200,8283.0,20240100 -2023-10-02 08:00:00,8283.0,20240100,8321.0,20231200,8283.0,20240100 -2023-10-02 09:00:00,8283.0,20240100,8241.0,20231200,8283.0,20240100 -2023-10-02 10:00:00,8283.0,20240100,8201.0,20231200,8283.0,20240100 -2023-10-02 11:00:00,8283.0,20240100,8207.0,20231200,8283.0,20240100 -2023-10-02 12:00:00,8154.5,20240100,8136.5,20231200,8154.5,20240100 -2023-10-02 13:00:00,8154.5,20240100,8139.0,20231200,8154.5,20240100 -2023-10-02 14:00:00,8154.5,20240100,8117.0,20231200,8154.5,20240100 -2023-10-02 15:00:00,8154.5,20240100,8078.0,20231200,8154.5,20240100 -2023-10-02 16:00:00,8079.5,20240100,8049.0,20231200,8079.5,20240100 -2023-10-02 17:00:00,8079.5,20240100,8057.0,20231200,8079.5,20240100 -2023-10-02 18:00:00,8079.5,20240100,8056.0,20231200,8079.5,20240100 -2023-10-02 23:00:00,8060.5,20240100,8043.0,20231200,8060.5,20240100 -2023-10-03 05:00:00,8060.5,20240100,8004.0,20231200,8060.5,20240100 -2023-10-03 09:00:00,8060.5,20240100,8005.5,20231200,8060.5,20240100 -2023-10-03 10:00:00,8060.5,20240100,8054.0,20231200,8060.5,20240100 -2023-10-03 11:00:00,8060.5,20240100,8048.5,20231200,8060.5,20240100 -2023-10-03 12:00:00,8060.5,20240100,7994.5,20231200,8060.5,20240100 -2023-10-03 13:00:00,8060.5,20240100,8019.5,20231200,8060.5,20240100 -2023-10-03 14:00:00,8060.5,20240100,8024.5,20231200,8060.5,20240100 -2023-10-03 15:00:00,8060.5,20240100,8023.0,20231200,8060.5,20240100 -2023-10-03 16:00:00,8060.5,20240100,8012.0,20231200,8060.5,20240100 -2023-10-03 17:00:00,8060.5,20240100,8021.0,20231200,8060.5,20240100 -2023-10-03 18:00:00,8060.5,20240100,8012.0,20231200,8060.5,20240100 -2023-10-03 23:00:00,8013.5,20240100,7995.5,20231200,8013.5,20240100 -2023-10-04 07:00:00,8013.5,20240100,7922.5,20231200,8013.5,20240100 -2023-10-04 08:00:00,8013.5,20240100,7934.5,20231200,8013.5,20240100 -2023-10-04 09:00:00,8013.5,20240100,7983.0,20231200,8013.5,20240100 -2023-10-04 10:00:00,8013.5,20240100,8014.0,20231200,8013.5,20240100 -2023-10-04 13:00:00,8013.5,20240100,8003.5,20231200,8013.5,20240100 -2023-10-04 14:00:00,8013.5,20240100,7906.0,20231200,8013.5,20240100 -2023-10-04 15:00:00,8013.5,20240100,7881.0,20231200,8013.5,20240100 -2023-10-04 16:00:00,8013.5,20240100,7951.0,20231200,8013.5,20240100 -2023-10-04 17:00:00,8013.5,20240100,7943.0,20231200,8013.5,20240100 -2023-10-04 18:00:00,8013.5,20240100,7921.5,20231200,8013.5,20240100 -2023-10-04 23:00:00,7956.0,20240100,7938.5,20231200,7956.0,20240100 -2023-10-05 07:00:00,7956.0,20240100,7918.0,20231200,7956.0,20240100 -2023-10-05 08:00:00,7956.0,20240100,7892.0,20231200,7956.0,20240100 -2023-10-05 09:00:00,7956.0,20240100,7916.5,20231200,7956.0,20240100 -2023-10-05 10:00:00,7956.0,20240100,7871.5,20231200,7956.0,20240100 -2023-10-05 12:00:00,7956.0,20240100,7888.0,20231200,7956.0,20240100 -2023-10-05 13:00:00,7927.0,20240100,7900.0,20231200,7927.0,20240100 -2023-10-05 14:00:00,7944.0,20240100,7925.0,20231200,7944.0,20240100 -2023-10-05 16:00:00,7908.0,20240100,7884.0,20231200,7908.0,20240100 -2023-10-05 17:00:00,7908.0,20240100,7873.5,20231200,7908.0,20240100 -2023-10-05 18:00:00,7908.0,20240100,7874.0,20231200,7908.0,20240100 -2023-10-05 23:00:00,7905.5,20240100,7886.0,20231200,7905.5,20240100 -2023-10-06 01:00:00,7900.0,20240100,7886.0,20231200,7900.0,20240100 -2023-10-06 06:00:00,7900.0,20240100,7875.0,20231200,7900.0,20240100 -2023-10-06 08:00:00,7900.0,20240100,7929.0,20231200,7900.0,20240100 -2023-10-06 09:00:00,7900.0,20240100,7945.5,20231200,7900.0,20240100 -2023-10-06 10:00:00,7900.0,20240100,7927.5,20231200,7900.0,20240100 -2023-10-06 11:00:00,7900.0,20240100,7973.0,20231200,7900.0,20240100 -2023-10-06 12:00:00,7900.0,20240100,7943.0,20231200,7900.0,20240100 -2023-10-06 13:00:00,7972.5,20240100,7979.5,20231200,7972.5,20240100 -2023-10-06 14:00:00,7972.5,20240100,7967.5,20231200,7972.5,20240100 -2023-10-06 15:00:00,7972.5,20240100,8000.0,20231200,7972.5,20240100 -2023-10-06 16:00:00,8051.0,20240100,8044.5,20231200,8051.0,20240100 -2023-10-06 17:00:00,8051.0,20240100,8027.5,20231200,8051.0,20240100 -2023-10-06 18:00:00,8051.0,20240100,8040.5,20231200,8051.0,20240100 -2023-10-06 23:00:00,8048.5,20240100,8033.0,20231200,8048.5,20240100 -2023-10-09 01:00:00,8048.5,20240100,8012.0,20231200,8048.5,20240100 -2023-10-09 02:00:00,8048.5,20240100,8089.0,20231200,8048.5,20240100 -2023-10-09 07:00:00,8048.5,20240100,8119.5,20231200,8048.5,20240100 -2023-10-09 08:00:00,8048.5,20240100,8091.5,20231200,8048.5,20240100 -2023-10-09 10:00:00,8048.5,20240100,8090.5,20231200,8048.5,20240100 -2023-10-09 12:00:00,8048.5,20240100,8064.5,20231200,8048.5,20240100 -2023-10-09 14:00:00,8048.5,20240100,8080.0,20231200,8048.5,20240100 -2023-10-09 15:00:00,8120.0,20240100,8112.0,20231200,8120.0,20240100 -2023-10-09 16:00:00,8120.0,20240100,8093.5,20231200,8120.0,20240100 -2023-10-09 17:00:00,8120.0,20240100,8075.5,20231200,8120.0,20240100 -2023-10-09 18:00:00,8120.0,20240100,8080.0,20231200,8120.0,20240100 -2023-10-09 23:00:00,8106.0,20240100,8094.0,20231200,8106.0,20240100 -2023-10-10 07:00:00,8106.0,20240100,8006.5,20231200,8106.0,20240100 -2023-10-10 08:00:00,8024.5,20240100,8000.0,20231200,8024.5,20240100 -2023-10-10 09:00:00,8024.5,20240100,7997.5,20231200,8024.5,20240100 -2023-10-10 10:00:00,8024.5,20240100,8013.5,20231200,8024.5,20240100 -2023-10-10 11:00:00,8024.5,20240100,8005.5,20231200,8024.5,20240100 -2023-10-10 12:00:00,8024.5,20240100,7964.0,20231200,8024.5,20240100 -2023-10-10 13:00:00,8024.5,20240100,7971.0,20231200,8024.5,20240100 -2023-10-10 14:00:00,7994.0,20240100,8001.0,20231200,7994.0,20240100 -2023-10-10 15:00:00,7994.0,20240100,8015.0,20231200,7994.0,20240100 -2023-10-10 16:00:00,7994.0,20240100,8024.0,20231200,7994.0,20240100 -2023-10-10 17:00:00,7994.0,20240100,8032.5,20231200,7994.0,20240100 -2023-10-10 23:00:00,8024.5,20240100,8007.5,20231200,8024.5,20240100 -2023-10-11 08:00:00,8024.5,20240100,8101.5,20231200,8024.5,20240100 -2023-10-11 09:00:00,8063.0,20240100,8036.5,20231200,8063.0,20240100 -2023-10-11 11:00:00,8063.0,20240100,8014.0,20231200,8063.0,20240100 -2023-10-11 12:00:00,8063.0,20240100,8009.0,20231200,8063.0,20240100 -2023-10-11 13:00:00,8063.0,20240100,8012.0,20231200,8063.0,20240100 -2023-10-11 14:00:00,8063.0,20240100,8056.0,20231200,8063.0,20240100 -2023-10-11 15:00:00,8063.0,20240100,8033.0,20231200,8063.0,20240100 -2023-10-11 16:00:00,8063.0,20240100,8023.0,20231200,8063.0,20240100 -2023-10-11 17:00:00,8063.0,20240100,7999.0,20231200,8063.0,20240100 -2023-10-11 18:00:00,8063.0,20240100,7999.0,20231200,8063.0,20240100 -2023-10-11 23:00:00,8026.0,20240100,8008.0,20231200,8026.0,20240100 -2023-10-12 09:00:00,8026.0,20240100,8067.0,20231200,8026.0,20240100 -2023-10-12 10:00:00,8026.0,20240100,8065.0,20231200,8026.0,20240100 -2023-10-12 13:00:00,8026.0,20240100,8016.5,20231200,8026.0,20240100 -2023-10-12 14:00:00,8026.0,20240100,7990.5,20231200,8026.0,20240100 -2023-10-12 16:00:00,8026.0,20240100,7960.5,20231200,8026.0,20240100 -2023-10-12 17:00:00,7987.0,20240100,7970.0,20231200,7987.0,20240100 -2023-10-12 18:00:00,7987.0,20240100,7953.0,20231200,7987.0,20240100 -2023-10-12 23:00:00,7993.0,20240100,7975.0,20231200,7993.0,20240100 -2023-10-13 03:00:00,7995.5,20240100,7975.0,20231200,7995.5,20240100 -2023-10-13 06:00:00,8010.0,20240100,7975.0,20231200,8010.0,20240100 -2023-10-13 08:00:00,8010.0,20240100,7976.5,20231200,8010.0,20240100 -2023-10-13 09:00:00,8010.0,20240100,8025.5,20231200,8010.0,20240100 -2023-10-13 11:00:00,8010.0,20240100,7979.0,20231200,8010.0,20240100 -2023-10-13 12:00:00,8010.0,20240100,7964.5,20231200,8010.0,20240100 -2023-10-13 14:00:00,7959.0,20240100,7964.5,20231200,7959.0,20240100 -2023-10-13 15:00:00,7953.0,20240100,7925.5,20231200,7953.0,20240100 -2023-10-13 16:00:00,7946.5,20240100,7935.0,20231200,7946.5,20240100 -2023-10-13 17:00:00,7946.5,20240100,7939.5,20231200,7946.5,20240100 -2023-10-13 18:00:00,7946.5,20240100,7918.0,20231200,7946.5,20240100 -2023-10-13 23:00:00,7949.5,20240100,7933.0,20231200,7949.5,20240100 -2023-10-16 08:00:00,7949.5,20240100,7967.0,20231200,7949.5,20240100 -2023-10-16 09:00:00,7949.5,20240100,7940.0,20231200,7949.5,20240100 -2023-10-16 11:00:00,7949.5,20240100,7966.0,20231200,7949.5,20240100 -2023-10-16 12:00:00,7949.5,20240100,7968.0,20231200,7949.5,20240100 -2023-10-16 14:00:00,7949.5,20240100,7966.5,20231200,7949.5,20240100 -2023-10-16 15:00:00,7957.5,20240100,7966.5,20231200,7957.5,20240100 -2023-10-16 16:00:00,7957.5,20240100,7957.0,20231200,7957.5,20240100 -2023-10-16 17:00:00,7957.5,20240100,7968.0,20231200,7957.5,20240100 -2023-10-16 18:00:00,7973.0,20240100,7966.5,20231200,7973.0,20240100 -2023-10-16 23:00:00,7975.5,20240100,7961.0,20231200,7975.5,20240100 -2023-10-17 01:00:00,7983.5,20240100,7961.0,20231200,7983.5,20240100 -2023-10-17 02:00:00,7965.5,20240100,7961.0,20231200,7965.5,20240100 -2023-10-17 03:00:00,7950.0,20240100,7961.0,20231200,7950.0,20240100 -2023-10-17 04:00:00,7964.0,20240100,7961.0,20231200,7964.0,20240100 -2023-10-17 05:00:00,7912.0,20240100,7961.0,20231200,7912.0,20240100 -2023-10-17 06:00:00,7944.0,20240100,7961.0,20231200,7944.0,20240100 -2023-10-17 07:00:00,7910.0,20240100,7961.0,20231200,7910.0,20240100 -2023-10-17 08:00:00,7937.5,20240100,7882.0,20231200,7937.5,20240100 -2023-10-17 09:00:00,7904.0,20240100,7884.0,20231200,7904.0,20240100 -2023-10-17 10:00:00,7929.5,20240100,7912.0,20231200,7929.5,20240100 -2023-10-17 11:00:00,7914.0,20240100,7905.0,20231200,7914.0,20240100 -2023-10-17 12:00:00,7911.5,20240100,7905.0,20231200,7911.5,20240100 -2023-10-17 13:00:00,7899.0,20240100,7878.5,20231200,7899.0,20240100 -2023-10-17 14:00:00,7948.0,20240100,7932.0,20231200,7948.0,20240100 -2023-10-17 15:00:00,7983.0,20240100,7967.5,20231200,7983.0,20240100 -2023-10-17 16:00:00,7978.0,20240100,7961.5,20231200,7978.0,20240100 -2023-10-17 17:00:00,7973.0,20240100,7965.0,20231200,7973.0,20240100 -2023-10-17 18:00:00,7961.0,20240100,7965.0,20231200,7961.0,20240100 -2023-10-17 23:00:00,7970.5,20240100,7954.5,20231200,7970.5,20240100 -2023-10-18 02:00:00,7970.5,20240100,7999.0,20231200,7970.5,20240100 -2023-10-18 03:00:00,7970.5,20240100,8028.5,20231200,7970.5,20240100 -2023-10-18 08:00:00,8036.0,20240100,8024.0,20231200,8036.0,20240100 -2023-10-18 09:00:00,8036.0,20240100,8045.0,20231200,8036.0,20240100 -2023-10-18 10:00:00,8040.0,20240100,8024.5,20231200,8040.0,20240100 -2023-10-18 11:00:00,8025.5,20240100,8014.5,20231200,8025.5,20240100 -2023-10-18 12:00:00,8025.0,20240100,8008.0,20231200,8025.0,20240100 -2023-10-18 13:00:00,8004.0,20240100,7985.0,20231200,8004.0,20240100 -2023-10-18 14:00:00,8017.0,20240100,7985.0,20231200,8017.0,20240100 -2023-10-18 15:00:00,8018.5,20240100,7961.0,20231200,8018.5,20240100 -2023-10-18 16:00:00,8018.5,20240100,7958.5,20231200,8018.5,20240100 -2023-10-18 17:00:00,7975.5,20240100,7958.0,20231200,7975.5,20240100 -2023-10-18 23:00:00,7974.0,20240100,7958.0,20231200,7974.0,20240100 -2023-10-19 07:00:00,7990.0,20240100,7962.5,20231200,7990.0,20240100 -2023-10-19 08:00:00,7990.0,20240100,7981.5,20231200,7990.0,20240100 -2023-10-19 09:00:00,8020.0,20240100,7992.0,20231200,8020.0,20240100 -2023-10-19 10:00:00,8020.0,20240100,7980.0,20231200,8020.0,20240100 -2023-10-19 12:00:00,8009.0,20240100,7980.0,20231200,8009.0,20240100 -2023-10-19 13:00:00,8009.0,20240100,7995.5,20231200,8009.0,20240100 -2023-10-19 14:00:00,8000.0,20240100,7957.5,20231200,8000.0,20240100 -2023-10-19 15:00:00,7960.0,20240100,7954.5,20231200,7960.0,20240100 -2023-10-19 16:00:00,7987.5,20240100,7954.5,20231200,7987.5,20240100 -2023-10-19 17:00:00,7996.5,20240100,7975.5,20231200,7996.5,20240100 -2023-10-19 18:00:00,7996.5,20240100,8005.0,20231200,7996.5,20240100 -2023-10-19 23:00:00,7995.0,20240100,7980.5,20231200,7995.0,20240100 -2023-10-20 07:00:00,7933.0,20240100,7980.5,20231200,7933.0,20240100 -2023-10-20 08:00:00,7965.0,20240100,7950.5,20231200,7965.0,20240100 -2023-10-20 09:00:00,7965.0,20240100,7932.5,20231200,7965.0,20240100 -2023-10-20 11:00:00,7967.0,20240100,7932.5,20231200,7967.0,20240100 -2023-10-20 12:00:00,7967.0,20240100,7928.5,20231200,7967.0,20240100 -2023-10-20 13:00:00,7951.0,20240100,7937.0,20231200,7951.0,20240100 -2023-10-20 14:00:00,7951.0,20240100,7960.5,20231200,7951.0,20240100 -2023-10-20 15:00:00,7951.0,20240100,7955.5,20231200,7951.0,20240100 -2023-10-20 15:00:01,7951.0,20240100,7955.5,20231200,7970.0,20240100 -2023-10-20 15:00:02,7951.0,20240200,7970.0,20240100,7970.0,20240200 -2023-10-20 17:00:00,7951.0,20240200,7941.0,20240100,7970.0,20240200 -2023-10-20 23:00:00,7967.5,20240200,7950.0,20240100,7967.5,20240200 -2023-10-23 06:00:00,7967.5,20240200,7895.0,20240100,7967.5,20240200 -2023-10-23 08:00:00,7967.5,20240200,7879.5,20240100,7967.5,20240200 -2023-10-23 13:00:00,7967.5,20240200,7929.0,20240100,7967.5,20240200 -2023-10-23 14:00:00,7967.5,20240200,7934.0,20240100,7967.5,20240200 -2023-10-23 17:00:00,7967.5,20240200,7978.0,20240100,7967.5,20240200 -2023-10-23 23:00:00,7989.5,20240200,7972.0,20240100,7989.5,20240200 -2023-10-24 03:00:00,7989.5,20240200,8000.0,20240100,7989.5,20240200 -2023-10-24 07:00:00,7989.5,20240200,8023.5,20240100,7989.5,20240200 -2023-10-24 08:00:00,7989.5,20240200,8007.0,20240100,7989.5,20240200 -2023-10-24 11:00:00,7989.5,20240200,7961.5,20240100,7989.5,20240200 -2023-10-24 12:00:00,7989.5,20240200,7980.0,20240100,7989.5,20240200 -2023-10-24 13:00:00,7989.5,20240200,8003.5,20240100,7989.5,20240200 -2023-10-24 14:00:00,7989.5,20240200,8045.0,20240100,7989.5,20240200 -2023-10-24 15:00:00,7989.5,20240200,8054.0,20240100,7989.5,20240200 -2023-10-24 17:00:00,7989.5,20240200,8056.5,20240100,7989.5,20240200 -2023-10-24 23:00:00,8067.0,20240200,8051.5,20240100,8067.0,20240200 -2023-10-25 01:00:00,8067.0,20240200,8075.5,20240100,8067.0,20240200 -2023-10-25 12:00:00,8067.0,20240200,8024.0,20240100,8067.0,20240200 -2023-10-25 13:00:00,8067.0,20240200,8030.5,20240100,8067.0,20240200 -2023-10-25 14:00:00,8067.0,20240200,8013.0,20240100,8067.0,20240200 -2023-10-25 15:00:00,8067.0,20240200,8016.0,20240100,8067.0,20240200 -2023-10-25 16:00:00,8067.0,20240200,8024.0,20240100,8067.0,20240200 -2023-10-25 17:00:00,8067.0,20240200,7993.0,20240100,8067.0,20240200 -2023-10-25 23:00:00,8048.0,20240200,8030.5,20240100,8048.0,20240200 -2023-10-26 08:00:00,8006.0,20240200,8030.5,20240100,8006.0,20240200 -2023-10-26 13:00:00,8006.0,20240200,8012.0,20240100,8006.0,20240200 -2023-10-26 14:00:00,8006.0,20240200,8006.5,20240100,8006.0,20240200 -2023-10-26 15:00:00,8006.0,20240200,8011.5,20240100,8006.0,20240200 -2023-10-26 16:00:00,8006.0,20240200,7987.0,20240100,8006.0,20240200 -2023-10-26 17:00:00,8006.0,20240200,7979.0,20240100,8006.0,20240200 -2023-10-26 18:00:00,8006.0,20240200,7976.0,20240100,8006.0,20240200 -2023-10-26 23:00:00,8001.5,20240200,7983.5,20240100,8001.5,20240200 -2023-10-27 12:00:00,8001.5,20240200,8037.0,20240100,8001.5,20240200 -2023-10-27 13:00:00,8001.5,20240200,8070.0,20240100,8001.5,20240200 -2023-10-27 14:00:00,8001.5,20240200,8107.0,20240100,8001.5,20240200 -2023-10-27 15:00:00,8001.5,20240200,8112.5,20240100,8001.5,20240200 -2023-10-27 17:00:00,8001.5,20240200,8086.0,20240100,8001.5,20240200 -2023-10-27 23:00:00,8115.5,20240200,8097.5,20240100,8115.5,20240200 -2023-10-30 07:00:00,8115.5,20240200,8116.5,20240100,8115.5,20240200 -2023-10-30 08:00:00,8115.5,20240200,8110.0,20240100,8115.5,20240200 -2023-10-30 09:00:00,8182.0,20240200,8166.0,20240100,8182.0,20240200 -2023-10-30 10:00:00,8206.0,20240200,8190.0,20240100,8206.0,20240200 -2023-10-30 11:00:00,8234.0,20240200,8217.5,20240100,8234.0,20240200 -2023-10-30 12:00:00,8234.0,20240200,8200.0,20240100,8234.0,20240200 -2023-10-30 13:00:00,8234.0,20240200,8188.5,20240100,8234.0,20240200 -2023-10-30 14:00:00,8170.5,20240200,8122.0,20240100,8170.5,20240200 -2023-10-30 15:00:00,8163.0,20240200,8142.5,20240100,8163.0,20240200 -2023-10-30 16:00:00,8153.0,20240200,8126.0,20240100,8153.0,20240200 -2023-10-30 17:00:00,8153.0,20240200,8118.5,20240100,8153.0,20240200 -2023-10-30 23:00:00,8156.5,20240200,8137.5,20240100,8156.5,20240200 -2023-10-31 08:00:00,8156.5,20240200,8112.0,20240100,8156.5,20240200 -2023-10-31 09:00:00,8157.0,20240200,8112.0,20240100,8157.0,20240200 -2023-10-31 10:00:00,8143.0,20240200,8130.0,20240100,8143.0,20240200 -2023-10-31 12:00:00,8125.0,20240200,8112.5,20240100,8125.0,20240200 -2023-10-31 13:00:00,8108.0,20240200,8086.5,20240100,8108.0,20240200 -2023-10-31 14:00:00,8124.0,20240200,8093.5,20240100,8124.0,20240200 -2023-10-31 15:00:00,8122.0,20240200,8093.0,20240100,8122.0,20240200 -2023-10-31 16:00:00,8122.0,20240200,8095.0,20240100,8122.0,20240200 -2023-10-31 17:00:00,8122.0,20240200,8106.5,20240100,8122.0,20240200 -2023-10-31 23:00:00,8126.0,20240200,8106.0,20240100,8126.0,20240200 -2023-11-01 08:00:00,8126.0,20240200,8090.5,20240100,8126.0,20240200 -2023-11-01 10:00:00,8120.5,20240200,8090.5,20240100,8120.5,20240200 -2023-11-01 11:00:00,8120.5,20240200,8136.5,20240100,8120.5,20240200 -2023-11-01 12:00:00,8120.5,20240200,8126.5,20240100,8120.5,20240200 -2023-11-01 14:00:00,8120.5,20240200,8175.0,20240100,8120.5,20240200 -2023-11-01 16:00:00,8124.5,20240200,8175.0,20240100,8124.5,20240200 -2023-11-01 17:00:00,8124.5,20240200,8101.5,20240100,8124.5,20240200 -2023-11-01 18:00:00,8126.0,20240200,8101.5,20240100,8126.0,20240200 -2023-11-01 23:00:00,8122.5,20240200,8104.0,20240100,8122.5,20240200 -2023-11-02 01:00:00,8122.5,20240200,8160.5,20240100,8122.5,20240200 -2023-11-02 07:00:00,8122.5,20240200,8164.0,20240100,8122.5,20240200 -2023-11-02 08:00:00,8122.5,20240200,8166.5,20240100,8122.5,20240200 -2023-11-02 09:00:00,8174.0,20240200,8188.0,20240100,8174.0,20240200 -2023-11-02 10:00:00,8153.0,20240200,8188.0,20240100,8153.0,20240200 -2023-11-02 12:00:00,8153.0,20240200,8138.5,20240100,8153.0,20240200 -2023-11-02 13:00:00,8153.0,20240200,8153.0,20240100,8153.0,20240200 -2023-11-02 14:00:00,8153.0,20240200,8145.5,20240100,8153.0,20240200 -2023-11-02 15:00:00,8153.0,20240200,8145.5,20240100,8153.0,20240200 -2023-11-02 16:00:00,8160.0,20240200,8145.5,20240100,8160.0,20240200 -2023-11-02 17:00:00,8160.0,20240200,8164.0,20240100,8160.0,20240200 -2023-11-02 23:00:00,8154.5,20240200,8136.0,20240100,8154.5,20240200 -2023-11-03 06:00:00,8154.5,20240200,8190.5,20240100,8154.5,20240200 -2023-11-03 07:00:00,8212.0,20240200,8194.5,20240100,8212.0,20240200 -2023-11-03 08:00:00,8212.0,20240200,8185.0,20240100,8212.0,20240200 -2023-11-03 09:00:00,8212.0,20240200,8165.5,20240100,8212.0,20240200 -2023-11-03 11:00:00,8212.0,20240200,8127.5,20240100,8212.0,20240200 -2023-11-03 12:00:00,8175.5,20240200,8169.5,20240100,8175.5,20240200 -2023-11-03 13:00:00,8175.5,20240200,8190.5,20240100,8175.5,20240200 -2023-11-03 14:00:00,8175.5,20240200,8187.0,20240100,8175.5,20240200 -2023-11-03 16:00:00,8175.5,20240200,8168.5,20240100,8175.5,20240200 -2023-11-03 17:00:00,8175.5,20240200,8155.0,20240100,8175.5,20240200 -2023-11-03 18:00:00,8174.0,20240200,8155.0,20240100,8174.0,20240200 -2023-11-03 23:00:00,8188.0,20240200,8168.0,20240100,8188.0,20240200 -2023-11-06 06:00:00,8188.0,20240200,8183.0,20240100,8188.0,20240200 -2023-11-06 08:00:00,8188.0,20240200,8185.5,20240100,8188.0,20240200 -2023-11-06 09:00:00,8188.0,20240200,8238.0,20240100,8188.0,20240200 -2023-11-06 10:00:00,8188.0,20240200,8249.0,20240100,8188.0,20240200 -2023-11-06 12:00:00,8188.0,20240200,8220.0,20240100,8188.0,20240200 -2023-11-06 13:00:00,8188.0,20240200,8232.0,20240100,8188.0,20240200 -2023-11-06 14:00:00,8250.0,20240200,8237.5,20240100,8250.0,20240200 -2023-11-06 16:00:00,8250.0,20240200,8224.0,20240100,8250.0,20240200 -2023-11-06 17:00:00,8250.0,20240200,8242.0,20240100,8250.0,20240200 -2023-11-06 18:00:00,8261.0,20240200,8242.0,20240100,8261.0,20240200 -2023-11-06 23:00:00,8248.0,20240200,8228.5,20240100,8248.0,20240200 -2023-11-07 07:00:00,8248.0,20240200,8163.0,20240100,8248.0,20240200 -2023-11-07 08:00:00,8170.5,20240200,8150.0,20240100,8170.5,20240200 -2023-11-07 10:00:00,8170.5,20240200,8142.0,20240100,8170.5,20240200 -2023-11-07 11:00:00,8164.0,20240200,8142.0,20240100,8164.0,20240200 -2023-11-07 14:00:00,8168.0,20240200,8133.5,20240100,8168.0,20240200 -2023-11-07 15:00:00,8144.0,20240200,8122.0,20240100,8144.0,20240200 -2023-11-07 16:00:00,8144.0,20240200,8175.0,20240100,8144.0,20240200 -2023-11-07 17:00:00,8190.0,20240200,8176.0,20240100,8190.0,20240200 -2023-11-07 18:00:00,8205.0,20240200,8187.5,20240100,8205.0,20240200 -2023-11-07 23:00:00,8197.0,20240200,8174.5,20240100,8197.0,20240200 -2023-11-08 01:00:00,8197.0,20240200,8179.0,20240100,8197.0,20240200 -2023-11-08 06:00:00,8210.0,20240200,8179.0,20240100,8210.0,20240200 -2023-11-08 07:00:00,8232.0,20240200,8179.0,20240100,8232.0,20240200 -2023-11-08 08:00:00,8233.0,20240200,8204.0,20240100,8233.0,20240200 -2023-11-08 09:00:00,8209.0,20240200,8204.0,20240100,8209.0,20240200 -2023-11-08 10:00:00,8195.0,20240200,8177.5,20240100,8195.0,20240200 -2023-11-08 11:00:00,8195.0,20240200,8182.0,20240100,8195.0,20240200 -2023-11-08 12:00:00,8191.0,20240200,8158.5,20240100,8191.0,20240200 -2023-11-08 13:00:00,8191.0,20240200,8170.5,20240100,8191.0,20240200 -2023-11-08 14:00:00,8191.0,20240200,8176.5,20240100,8191.0,20240200 -2023-11-08 15:00:00,8191.0,20240200,8132.0,20240100,8191.0,20240200 -2023-11-08 16:00:00,8136.0,20240200,8128.5,20240100,8136.0,20240200 -2023-11-08 17:00:00,8136.0,20240200,8091.0,20240100,8136.0,20240200 -2023-11-08 18:00:00,8136.0,20240200,8094.0,20240100,8136.0,20240200 -2023-11-08 23:00:00,8151.0,20240200,8128.0,20240100,8151.0,20240200 -2023-11-09 03:00:00,8121.5,20240200,8109.0,20240100,8121.5,20240200 -2023-11-09 04:00:00,8121.5,20240200,8084.0,20240100,8121.5,20240200 -2023-11-09 05:00:00,8116.0,20240200,8093.0,20240100,8116.0,20240200 -2023-11-09 06:00:00,8116.0,20240200,8104.0,20240100,8116.0,20240200 -2023-11-09 07:00:00,8097.5,20240200,8104.0,20240100,8097.5,20240200 -2023-11-09 08:00:00,8097.5,20240200,8080.0,20240100,8097.5,20240200 -2023-11-09 09:00:00,8085.5,20240200,8070.5,20240100,8085.5,20240200 -2023-11-09 11:00:00,8085.5,20240200,8083.0,20240100,8085.5,20240200 -2023-11-09 12:00:00,8085.5,20240200,8102.5,20240100,8085.5,20240200 -2023-11-09 13:00:00,8085.5,20240200,8128.0,20240100,8085.5,20240200 -2023-11-09 14:00:00,8150.0,20240200,8141.0,20240100,8150.0,20240200 -2023-11-09 15:00:00,8150.0,20240200,8144.0,20240100,8150.0,20240200 -2023-11-09 16:00:00,8150.0,20240200,8136.0,20240100,8150.0,20240200 -2023-11-09 17:00:00,8150.0,20240200,8122.5,20240100,8150.0,20240200 -2023-11-09 18:00:00,8125.0,20240200,8122.5,20240100,8125.0,20240200 -2023-11-09 23:00:00,8154.5,20240200,8132.5,20240100,8154.5,20240200 -2023-11-10 02:00:00,8111.5,20240200,8132.5,20240100,8111.5,20240200 -2023-11-10 09:00:00,8082.0,20240200,8072.5,20240100,8082.0,20240200 -2023-11-10 10:00:00,8082.0,20240200,8056.5,20240100,8082.0,20240200 -2023-11-10 12:00:00,8082.0,20240200,8074.0,20240100,8082.0,20240200 -2023-11-10 13:00:00,8077.0,20240200,8071.0,20240100,8077.0,20240200 -2023-11-10 14:00:00,8051.0,20240200,8031.5,20240100,8051.0,20240200 -2023-11-10 15:00:00,8030.5,20240200,8008.0,20240100,8030.5,20240200 -2023-11-10 16:00:00,8042.0,20240200,8024.0,20240100,8042.0,20240200 -2023-11-10 17:00:00,8034.5,20240200,8029.5,20240100,8034.5,20240200 -2023-11-10 23:00:00,8042.5,20240200,8019.5,20240100,8042.5,20240200 -2023-11-13 01:00:00,8069.0,20240200,8019.5,20240100,8069.0,20240200 -2023-11-13 02:00:00,8048.5,20240200,8019.5,20240100,8048.5,20240200 -2023-11-13 03:00:00,8049.0,20240200,8019.5,20240100,8049.0,20240200 -2023-11-13 05:00:00,8059.0,20240200,8019.5,20240100,8059.0,20240200 -2023-11-13 06:00:00,8067.5,20240200,8019.5,20240100,8067.5,20240200 -2023-11-13 08:00:00,8067.5,20240200,8090.0,20240100,8067.5,20240200 -2023-11-13 09:00:00,8067.5,20240200,8090.5,20240100,8067.5,20240200 -2023-11-13 12:00:00,8067.5,20240200,8085.0,20240100,8067.5,20240200 -2023-11-13 13:00:00,8067.5,20240200,8096.5,20240100,8067.5,20240200 -2023-11-13 14:00:00,8134.0,20240200,8118.0,20240100,8134.0,20240200 -2023-11-13 15:00:00,8140.0,20240200,8128.0,20240100,8140.0,20240200 -2023-11-13 16:00:00,8172.0,20240200,8147.5,20240100,8172.0,20240200 -2023-11-13 17:00:00,8172.0,20240200,8153.5,20240100,8172.0,20240200 -2023-11-13 18:00:00,8172.0,20240200,8170.5,20240100,8172.0,20240200 -2023-11-13 23:00:00,8171.0,20240200,8149.5,20240100,8171.0,20240200 -2023-11-14 03:00:00,8156.0,20240200,8149.5,20240100,8156.0,20240200 -2023-11-14 09:00:00,8193.0,20240200,8171.5,20240100,8193.0,20240200 -2023-11-14 10:00:00,8191.0,20240200,8169.5,20240100,8191.0,20240200 -2023-11-14 11:00:00,8186.0,20240200,8169.5,20240100,8186.0,20240200 -2023-11-14 12:00:00,8177.0,20240200,8162.0,20240100,8177.0,20240200 -2023-11-14 13:00:00,8241.5,20240200,8220.5,20240100,8241.5,20240200 -2023-11-14 14:00:00,8258.0,20240200,8233.5,20240100,8258.0,20240200 -2023-11-14 15:00:00,8266.0,20240200,8253.5,20240100,8266.0,20240200 -2023-11-14 16:00:00,8238.0,20240200,8232.5,20240100,8238.0,20240200 -2023-11-14 17:00:00,8223.5,20240200,8204.5,20240100,8223.5,20240200 -2023-11-14 18:00:00,8223.5,20240200,8187.0,20240100,8223.5,20240200 -2023-11-14 23:00:00,8238.0,20240200,8215.5,20240100,8238.0,20240200 -2023-11-15 06:00:00,8237.0,20240200,8215.5,20240100,8237.0,20240200 -2023-11-15 07:00:00,8216.0,20240200,8197.0,20240100,8216.0,20240200 -2023-11-15 08:00:00,8214.5,20240200,8197.0,20240100,8214.5,20240200 -2023-11-15 09:00:00,8244.0,20240200,8226.5,20240100,8244.0,20240200 -2023-11-15 10:00:00,8278.5,20240200,8246.0,20240100,8278.5,20240200 -2023-11-15 11:00:00,8272.5,20240200,8258.5,20240100,8272.5,20240200 -2023-11-15 12:00:00,8269.0,20240200,8254.0,20240100,8269.0,20240200 -2023-11-15 13:00:00,8260.0,20240200,8215.0,20240100,8260.0,20240200 -2023-11-15 14:00:00,8264.0,20240200,8239.5,20240100,8264.0,20240200 -2023-11-15 15:00:00,8265.0,20240200,8235.5,20240100,8265.0,20240200 -2023-11-15 16:00:00,8269.5,20240200,8244.5,20240100,8269.5,20240200 -2023-11-15 17:00:00,8282.5,20240200,8260.0,20240100,8282.5,20240200 -2023-11-15 23:00:00,8268.0,20240200,8245.0,20240100,8268.0,20240200 -2023-11-16 08:00:00,8259.0,20240200,8232.0,20240100,8259.0,20240200 -2023-11-16 09:00:00,8316.0,20240200,8290.0,20240100,8316.0,20240200 -2023-11-16 10:00:00,8297.0,20240200,8291.5,20240100,8297.0,20240200 -2023-11-16 11:00:00,8292.0,20240200,8268.0,20240100,8292.0,20240200 -2023-11-16 12:00:00,8261.0,20240200,8236.5,20240100,8261.0,20240200 -2023-11-16 13:00:00,8299.0,20240200,8276.5,20240100,8299.0,20240200 -2023-11-16 14:00:00,8262.0,20240200,8253.5,20240100,8262.0,20240200 -2023-11-16 15:00:00,8250.5,20240200,8206.0,20240100,8250.5,20240200 -2023-11-16 16:00:00,8224.0,20240200,8205.0,20240100,8224.0,20240200 -2023-11-16 17:00:00,8242.0,20240200,8217.5,20240100,8242.0,20240200 -2023-11-16 23:00:00,8222.5,20240200,8196.5,20240100,8222.5,20240200 -2023-11-17 01:00:00,8220.0,20240200,8196.5,20240100,8220.0,20240200 -2023-11-17 02:00:00,8222.0,20240200,8196.5,20240100,8222.0,20240200 -2023-11-17 08:00:00,8226.0,20240200,8196.5,20240100,8226.0,20240200 -2023-11-17 11:00:00,8243.5,20240200,8196.5,20240100,8243.5,20240200 -2023-11-17 12:00:00,8243.5,20240200,8220.0,20240100,8243.5,20240200 -2023-11-17 13:00:00,8267.5,20240200,8224.5,20240100,8267.5,20240200 -2023-11-17 14:00:00,8257.5,20240200,8230.0,20240100,8257.5,20240200 -2023-11-17 15:00:00,8273.0,20240200,8245.0,20240100,8273.0,20240200 -2023-11-17 16:00:00,8278.0,20240200,8245.0,20240100,8278.0,20240200 -2023-11-17 17:00:00,8304.0,20240200,8277.0,20240100,8304.0,20240200 -2023-11-17 23:00:00,8270.0,20240200,8242.0,20240100,8270.0,20240200 -2023-11-20 02:00:00,8328.0,20240200,8307.0,20240100,8328.0,20240200 -2023-11-20 03:00:00,8329.5,20240200,8314.0,20240100,8329.5,20240200 -2023-11-20 04:00:00,8329.5,20240200,8315.5,20240100,8329.5,20240200 -2023-11-20 05:00:00,8329.5,20240200,8312.5,20240100,8329.5,20240200 -2023-11-20 07:00:00,8320.0,20240200,8298.0,20240100,8320.0,20240200 -2023-11-20 08:00:00,8324.0,20240200,8298.0,20240100,8324.0,20240200 -2023-11-20 09:00:00,8342.0,20240200,8312.5,20240100,8342.0,20240200 -2023-11-20 10:00:00,8345.0,20240200,8323.0,20240100,8345.0,20240200 -2023-11-20 11:00:00,8346.5,20240200,8326.5,20240100,8346.5,20240200 -2023-11-20 12:00:00,8343.5,20240200,8320.0,20240100,8343.5,20240200 -2023-11-20 13:00:00,8333.5,20240200,8324.0,20240100,8333.5,20240200 -2023-11-20 14:00:00,8373.5,20240200,8354.0,20240100,8373.5,20240200 -2023-11-20 15:00:00,8388.0,20240200,8354.0,20240100,8388.0,20240200 -2023-11-20 15:00:01,8388.0,20240200,8368.0,20240100,8388.0,20240200 -2023-11-20 15:00:02,8388.0,20240300,8388.0,20240200,8388.0,20240300 -2023-11-20 16:00:00,8388.0,20240300,8430.5,20240200,8388.0,20240300 -2023-11-20 17:00:00,8388.0,20240300,8439.5,20240200,8388.0,20240300 -2023-11-20 18:00:00,8388.0,20240300,8445.0,20240200,8388.0,20240300 -2023-11-20 23:00:00,8451.5,20240300,8429.0,20240200,8451.5,20240300 -2023-11-21 01:00:00,8451.5,20240300,8460.0,20240200,8451.5,20240300 -2023-11-21 02:00:00,8451.5,20240300,8448.0,20240200,8451.5,20240300 -2023-11-21 03:00:00,8451.5,20240300,8444.0,20240200,8451.5,20240300 -2023-11-21 04:00:00,8451.5,20240300,8445.0,20240200,8451.5,20240300 -2023-11-21 05:00:00,8451.5,20240300,8441.5,20240200,8451.5,20240300 -2023-11-21 06:00:00,8451.5,20240300,8436.0,20240200,8451.5,20240300 -2023-11-21 07:00:00,8451.5,20240300,8464.5,20240200,8451.5,20240300 -2023-11-21 08:00:00,8451.5,20240300,8450.0,20240200,8451.5,20240300 -2023-11-21 09:00:00,8482.0,20240300,8440.5,20240200,8482.0,20240300 -2023-11-21 10:00:00,8463.5,20240300,8434.0,20240200,8463.5,20240300 -2023-11-21 11:00:00,8463.5,20240300,8420.0,20240200,8463.5,20240300 -2023-11-21 12:00:00,8463.5,20240300,8425.0,20240200,8463.5,20240300 -2023-11-21 13:00:00,8463.5,20240300,8431.5,20240200,8463.5,20240300 -2023-11-21 14:00:00,8491.5,20240300,8467.0,20240200,8491.5,20240300 -2023-11-21 15:00:00,8491.5,20240300,8447.0,20240200,8491.5,20240300 -2023-11-21 16:00:00,8491.5,20240300,8463.5,20240200,8491.5,20240300 -2023-11-21 17:00:00,8472.0,20240300,8468.0,20240200,8472.0,20240300 -2023-11-21 18:00:00,8472.0,20240300,8470.0,20240200,8472.0,20240300 -2023-11-21 23:00:00,8473.0,20240300,8449.0,20240200,8473.0,20240300 -2023-11-22 05:00:00,8473.0,20240300,8419.0,20240200,8473.0,20240300 -2023-11-22 06:00:00,8473.0,20240300,8397.5,20240200,8473.0,20240300 -2023-11-22 07:00:00,8473.0,20240300,8413.5,20240200,8473.0,20240300 -2023-11-22 08:00:00,8420.5,20240300,8408.0,20240200,8420.5,20240300 -2023-11-22 09:00:00,8420.5,20240300,8419.0,20240200,8420.5,20240300 -2023-11-22 10:00:00,8420.5,20240300,8407.0,20240200,8420.5,20240300 -2023-11-22 11:00:00,8420.5,20240300,8406.0,20240200,8420.5,20240300 -2023-11-22 12:00:00,8420.0,20240300,8406.0,20240200,8420.0,20240300 -2023-11-22 13:00:00,8426.5,20240300,8402.0,20240200,8426.5,20240300 -2023-11-22 14:00:00,8379.5,20240300,8368.0,20240200,8379.5,20240300 -2023-11-22 15:00:00,8363.5,20240300,8332.5,20240200,8363.5,20240300 -2023-11-22 16:00:00,8380.5,20240300,8351.0,20240200,8380.5,20240300 -2023-11-22 17:00:00,8403.5,20240300,8371.0,20240200,8403.5,20240300 -2023-11-22 18:00:00,8401.0,20240300,8376.5,20240200,8401.0,20240300 -2023-11-22 23:00:00,8380.5,20240300,8355.0,20240200,8380.5,20240300 -2023-11-23 07:00:00,8451.5,20240300,8355.0,20240200,8451.5,20240300 -2023-11-23 08:00:00,8438.5,20240300,8355.0,20240200,8438.5,20240300 -2023-11-23 09:00:00,8478.0,20240300,8454.0,20240200,8478.0,20240300 -2023-11-23 10:00:00,8461.5,20240300,8432.0,20240200,8461.5,20240300 -2023-11-23 11:00:00,8443.0,20240300,8415.0,20240200,8443.0,20240300 -2023-11-23 12:00:00,8435.0,20240300,8411.0,20240200,8435.0,20240300 -2023-11-23 13:00:00,8424.0,20240300,8411.0,20240200,8424.0,20240300 -2023-11-23 15:00:00,8446.0,20240300,8411.0,20240200,8446.0,20240300 -2023-11-23 16:00:00,8435.5,20240300,8416.0,20240200,8435.5,20240300 -2023-11-23 17:00:00,8435.5,20240300,8409.5,20240200,8435.5,20240300 -2023-11-23 23:00:00,8435.5,20240300,8409.5,20240200,8435.5,20240300 -2023-11-24 08:00:00,8426.0,20240300,8404.0,20240200,8426.0,20240300 -2023-11-24 09:00:00,8426.0,20240300,8405.0,20240200,8426.0,20240300 -2023-11-24 10:00:00,8426.0,20240300,8411.0,20240200,8426.0,20240300 -2023-11-24 11:00:00,8423.0,20240300,8412.0,20240200,8423.0,20240300 -2023-11-24 12:00:00,8424.0,20240300,8412.0,20240200,8424.0,20240300 -2023-11-24 13:00:00,8424.0,20240300,8371.5,20240200,8424.0,20240300 -2023-11-24 14:00:00,8397.0,20240300,8368.0,20240200,8397.0,20240300 -2023-11-24 15:00:00,8431.5,20240300,8402.5,20240200,8431.5,20240300 -2023-11-24 16:00:00,8431.5,20240300,8434.0,20240200,8431.5,20240300 -2023-11-24 17:00:00,8464.5,20240300,8433.0,20240200,8464.5,20240300 -2023-11-24 23:00:00,8455.5,20240300,8429.0,20240200,8455.5,20240300 -2023-11-27 07:00:00,8455.5,20240300,8415.0,20240200,8455.5,20240300 -2023-11-27 08:00:00,8455.5,20240300,8396.0,20240200,8455.5,20240300 -2023-11-27 09:00:00,8409.5,20240300,8386.0,20240200,8409.5,20240300 -2023-11-27 10:00:00,8418.0,20240300,8395.0,20240200,8418.0,20240300 -2023-11-27 11:00:00,8415.0,20240300,8384.0,20240200,8415.0,20240300 -2023-11-27 12:00:00,8415.0,20240300,8385.0,20240200,8415.0,20240300 -2023-11-27 13:00:00,8415.0,20240300,8366.5,20240200,8415.0,20240300 -2023-11-27 14:00:00,8415.0,20240300,8360.5,20240200,8415.0,20240300 -2023-11-27 15:00:00,8415.0,20240300,8366.5,20240200,8415.0,20240300 -2023-11-27 16:00:00,8394.0,20240300,8366.0,20240200,8394.0,20240300 -2023-11-27 17:00:00,8391.5,20240300,8365.0,20240200,8391.5,20240300 -2023-11-27 18:00:00,8391.5,20240300,8371.0,20240200,8391.5,20240300 -2023-11-27 23:00:00,8388.0,20240300,8359.5,20240200,8388.0,20240300 -2023-11-28 02:00:00,8388.0,20240300,8364.5,20240200,8388.0,20240300 -2023-11-28 04:00:00,8388.0,20240300,8354.5,20240200,8388.0,20240300 -2023-11-28 05:00:00,8388.0,20240300,8356.0,20240200,8388.0,20240300 -2023-11-28 06:00:00,8388.0,20240300,8367.5,20240200,8388.0,20240300 -2023-11-28 08:00:00,8388.0,20240300,8360.0,20240200,8388.0,20240300 -2023-11-28 09:00:00,8388.0,20240300,8374.0,20240200,8388.0,20240300 -2023-11-28 12:00:00,8400.5,20240300,8380.0,20240200,8400.5,20240300 -2023-11-28 13:00:00,8461.5,20240300,8435.5,20240200,8461.5,20240300 -2023-11-28 14:00:00,8480.5,20240300,8433.0,20240200,8480.5,20240300 -2023-11-28 15:00:00,8491.0,20240300,8440.5,20240200,8491.0,20240300 -2023-11-28 16:00:00,8495.5,20240300,8468.0,20240200,8495.5,20240300 -2023-11-28 17:00:00,8492.5,20240300,8463.0,20240200,8492.5,20240300 -2023-11-28 18:00:00,8470.0,20240300,8439.0,20240200,8470.0,20240300 -2023-11-28 23:00:00,8492.0,20240300,8469.0,20240200,8492.0,20240300 -2023-11-29 08:00:00,8492.0,20240300,8445.5,20240200,8492.0,20240300 -2023-11-29 09:00:00,8489.5,20240300,8445.5,20240200,8489.5,20240300 -2023-11-29 10:00:00,8489.5,20240300,8459.0,20240200,8489.5,20240300 -2023-11-29 11:00:00,8489.5,20240300,8465.5,20240200,8489.5,20240300 -2023-11-29 12:00:00,8484.5,20240300,8463.0,20240200,8484.5,20240300 -2023-11-29 13:00:00,8484.5,20240300,8490.0,20240200,8484.5,20240300 -2023-11-29 14:00:00,8496.0,20240300,8454.0,20240200,8496.0,20240300 -2023-11-29 15:00:00,8470.0,20240300,8444.0,20240200,8470.0,20240300 -2023-11-29 15:00:01,8470.0,20240400,8470.0,20240300,8470.0,20240400 -2023-11-29 16:00:00,8470.0,20240400,8441.5,20240300,8470.0,20240400 -2023-11-29 17:00:00,8470.0,20240400,8444.5,20240300,8470.0,20240400 -2023-11-29 18:00:00,8470.0,20240400,8455.0,20240300,8470.0,20240400 -2023-11-29 23:00:00,8454.0,20240400,8432.0,20240300,8454.0,20240400 -2023-11-30 09:00:00,8454.0,20240400,8428.0,20240300,8454.0,20240400 -2023-11-30 13:00:00,8454.0,20240400,8479.5,20240300,8454.0,20240400 -2023-11-30 14:00:00,8454.0,20240400,8432.0,20240300,8454.0,20240400 -2023-11-30 15:00:00,8454.0,20240400,8475.0,20240300,8454.0,20240400 -2023-11-30 16:00:00,8454.0,20240400,8482.0,20240300,8454.0,20240400 -2023-11-30 23:00:00,8498.5,20240400,8479.0,20240300,8498.5,20240400 -2023-12-01 09:00:00,8498.5,20240400,8574.0,20240300,8498.5,20240400 -2023-12-01 10:00:00,8498.5,20240400,8569.0,20240300,8498.5,20240400 -2023-12-01 12:00:00,8498.5,20240400,8546.0,20240300,8498.5,20240400 -2023-12-01 14:00:00,8498.5,20240400,8537.0,20240300,8498.5,20240400 -2023-12-01 15:00:00,8498.5,20240400,8587.5,20240300,8498.5,20240400 -2023-12-01 16:00:00,8498.5,20240400,8617.5,20240300,8498.5,20240400 -2023-12-01 17:00:00,8498.5,20240400,8649.5,20240300,8498.5,20240400 -2023-12-01 23:00:00,8642.0,20240400,8624.0,20240300,8642.0,20240400 -2023-12-04 09:00:00,8642.0,20240400,8497.5,20240300,8642.0,20240400 -2023-12-04 10:00:00,8642.0,20240400,8519.0,20240300,8642.0,20240400 -2023-12-04 12:00:00,8642.0,20240400,8496.0,20240300,8642.0,20240400 -2023-12-04 13:00:00,8642.0,20240400,8511.0,20240300,8642.0,20240400 -2023-12-04 14:00:00,8642.0,20240400,8510.0,20240300,8642.0,20240400 -2023-12-04 15:00:00,8642.0,20240400,8495.0,20240300,8642.0,20240400 -2023-12-04 16:00:00,8642.0,20240400,8446.0,20240300,8642.0,20240400 -2023-12-04 18:00:00,8642.0,20240400,8442.0,20240300,8642.0,20240400 -2023-12-04 23:00:00,8474.0,20240400,8454.0,20240300,8474.0,20240400 -2023-12-05 01:00:00,8474.0,20240400,8458.0,20240300,8474.0,20240400 -2023-12-05 06:00:00,8474.0,20240400,8418.5,20240300,8474.0,20240400 -2023-12-05 09:00:00,8474.0,20240400,8372.5,20240300,8474.0,20240400 -2023-12-05 10:00:00,8474.0,20240400,8359.5,20240300,8474.0,20240400 -2023-12-05 11:00:00,8474.0,20240400,8375.5,20240300,8474.0,20240400 -2023-12-05 12:00:00,8474.0,20240400,8365.0,20240300,8474.0,20240400 -2023-12-05 14:00:00,8474.0,20240400,8364.5,20240300,8474.0,20240400 -2023-12-05 15:00:00,8474.0,20240400,8347.0,20240300,8474.0,20240400 -2023-12-05 16:00:00,8474.0,20240400,8328.0,20240300,8474.0,20240400 -2023-12-05 23:00:00,8363.5,20240400,8344.0,20240300,8363.5,20240400 -2023-12-06 02:00:00,8363.5,20240400,8388.0,20240300,8363.5,20240400 -2023-12-06 03:00:00,8363.5,20240400,8385.0,20240300,8363.5,20240400 -2023-12-06 04:00:00,8363.5,20240400,8380.0,20240300,8363.5,20240400 -2023-12-06 07:00:00,8363.5,20240400,8425.0,20240300,8363.5,20240400 -2023-12-06 09:00:00,8363.5,20240400,8400.0,20240300,8363.5,20240400 -2023-12-06 10:00:00,8363.5,20240400,8415.0,20240300,8363.5,20240400 -2023-12-06 11:00:00,8363.5,20240400,8389.5,20240300,8363.5,20240400 -2023-12-06 12:00:00,8363.5,20240400,8388.5,20240300,8363.5,20240400 -2023-12-06 13:00:00,8363.5,20240400,8394.0,20240300,8363.5,20240400 -2023-12-06 14:00:00,8363.5,20240400,8356.5,20240300,8363.5,20240400 -2023-12-06 15:00:00,8363.5,20240400,8357.0,20240300,8363.5,20240400 -2023-12-06 16:00:00,8363.5,20240400,8278.0,20240300,8363.5,20240400 -2023-12-06 17:00:00,8363.5,20240400,8244.0,20240300,8363.5,20240400 -2023-12-06 18:00:00,8363.5,20240400,8248.0,20240300,8363.5,20240400 -2023-12-06 23:00:00,8310.0,20240400,8293.0,20240300,8310.0,20240400 -2023-12-07 01:00:00,8310.0,20240400,8289.5,20240300,8310.0,20240400 -2023-12-07 02:00:00,8310.0,20240400,8292.0,20240300,8310.0,20240400 -2023-12-07 03:00:00,8310.0,20240400,8284.0,20240300,8310.0,20240400 -2023-12-07 04:00:00,8310.0,20240400,8284.0,20240300,8310.0,20240400 -2023-12-07 07:00:00,8310.0,20240400,8303.5,20240300,8310.0,20240400 -2023-12-07 08:00:00,8310.0,20240400,8314.0,20240300,8310.0,20240400 -2023-12-07 09:00:00,8310.0,20240400,8324.0,20240300,8310.0,20240400 -2023-12-07 10:00:00,8310.0,20240400,8322.5,20240300,8310.0,20240400 -2023-12-07 12:00:00,8310.0,20240400,8299.5,20240300,8310.0,20240400 -2023-12-07 13:00:00,8310.0,20240400,8360.5,20240300,8310.0,20240400 -2023-12-07 14:00:00,8310.0,20240400,8347.0,20240300,8310.0,20240400 -2023-12-07 17:00:00,8310.0,20240400,8375.5,20240300,8310.0,20240400 -2023-12-07 18:00:00,8310.0,20240400,8372.5,20240300,8310.0,20240400 -2023-12-07 23:00:00,8365.0,20240400,8348.0,20240300,8365.0,20240400 -2023-12-08 09:00:00,8365.0,20240400,8432.5,20240300,8365.0,20240400 -2023-12-08 10:00:00,8365.0,20240400,8452.5,20240300,8365.0,20240400 -2023-12-08 11:00:00,8365.0,20240400,8435.0,20240300,8365.0,20240400 -2023-12-08 12:00:00,8365.0,20240400,8433.0,20240300,8365.0,20240400 -2023-12-08 13:00:00,8365.0,20240400,8468.0,20240300,8365.0,20240400 -2023-12-08 14:00:00,8365.0,20240400,8461.5,20240300,8365.0,20240400 -2023-12-08 15:00:00,8365.0,20240400,8501.5,20240300,8365.0,20240400 -2023-12-08 16:00:00,8365.0,20240400,8454.5,20240300,8365.0,20240400 -2023-12-08 17:00:00,8365.0,20240400,8434.5,20240300,8365.0,20240400 -2023-12-08 23:00:00,8473.0,20240400,8454.0,20240300,8473.0,20240400 -2023-12-11 02:00:00,8473.0,20240400,8403.5,20240300,8473.0,20240400 -2023-12-11 03:00:00,8473.0,20240400,8390.0,20240300,8473.0,20240400 -2023-12-11 04:00:00,8473.0,20240400,8394.0,20240300,8473.0,20240400 -2023-12-11 09:00:00,8473.0,20240400,8366.5,20240300,8473.0,20240400 -2023-12-11 10:00:00,8473.0,20240400,8363.5,20240300,8473.0,20240400 -2023-12-11 11:00:00,8473.0,20240400,8379.5,20240300,8473.0,20240400 -2023-12-11 12:00:00,8473.0,20240400,8379.5,20240300,8473.0,20240400 -2023-12-11 13:00:00,8473.0,20240400,8350.0,20240300,8473.0,20240400 -2023-12-11 14:00:00,8473.0,20240400,8339.5,20240300,8473.0,20240400 -2023-12-11 17:00:00,8473.0,20240400,8336.5,20240300,8473.0,20240400 -2023-12-11 23:00:00,8364.5,20240400,8343.5,20240300,8364.5,20240400 -2023-12-12 06:00:00,8364.5,20240400,8387.5,20240300,8364.5,20240400 -2023-12-12 07:00:00,8364.5,20240400,8370.0,20240300,8364.5,20240400 -2023-12-12 09:00:00,8364.5,20240400,8383.5,20240300,8364.5,20240400 -2023-12-12 10:00:00,8364.5,20240400,8387.5,20240300,8364.5,20240400 -2023-12-12 11:00:00,8364.5,20240400,8367.0,20240300,8364.5,20240400 -2023-12-12 12:00:00,8364.5,20240400,8370.0,20240300,8364.5,20240400 -2023-12-12 13:00:00,8364.5,20240400,8332.5,20240300,8364.5,20240400 -2023-12-12 14:00:00,8364.5,20240400,8318.0,20240300,8364.5,20240400 -2023-12-12 15:00:00,8364.5,20240400,8342.0,20240300,8364.5,20240400 -2023-12-12 16:00:00,8364.5,20240400,8360.0,20240300,8364.5,20240400 -2023-12-12 17:00:00,8364.5,20240400,8335.0,20240300,8364.5,20240400 -2023-12-12 18:00:00,8364.5,20240400,8344.0,20240300,8364.5,20240400 -2023-12-12 23:00:00,8374.5,20240400,8356.0,20240300,8374.5,20240400 -2023-12-13 08:00:00,8374.5,20240400,8292.0,20240300,8374.5,20240400 -2023-12-13 09:00:00,8374.5,20240400,8309.5,20240300,8374.5,20240400 -2023-12-13 10:00:00,8374.5,20240400,8295.0,20240300,8374.5,20240400 -2023-12-13 12:00:00,8374.5,20240400,8298.5,20240300,8374.5,20240400 -2023-12-13 14:00:00,8374.5,20240400,8332.5,20240300,8374.5,20240400 -2023-12-13 17:00:00,8374.5,20240400,8339.0,20240300,8374.5,20240400 -2023-12-13 23:00:00,8343.0,20240400,8329.5,20240300,8343.0,20240400 -2023-12-14 01:00:00,8343.0,20240400,8443.5,20240300,8343.0,20240400 -2023-12-14 04:00:00,8343.0,20240400,8442.0,20240300,8343.0,20240400 -2023-12-14 06:00:00,8343.0,20240400,8448.5,20240300,8343.0,20240400 -2023-12-14 07:00:00,8343.0,20240400,8459.0,20240300,8343.0,20240400 -2023-12-14 08:00:00,8343.0,20240400,8533.0,20240300,8343.0,20240400 -2023-12-14 09:00:00,8343.0,20240400,8531.5,20240300,8343.0,20240400 -2023-12-14 10:00:00,8343.0,20240400,8552.5,20240300,8343.0,20240400 -2023-12-14 11:00:00,8343.0,20240400,8549.0,20240300,8343.0,20240400 -2023-12-14 12:00:00,8343.0,20240400,8557.5,20240300,8343.0,20240400 -2023-12-14 13:00:00,8343.0,20240400,8555.0,20240300,8343.0,20240400 -2023-12-14 14:00:00,8343.0,20240400,8580.5,20240300,8343.0,20240400 -2023-12-14 15:00:00,8343.0,20240400,8588.5,20240300,8343.0,20240400 -2023-12-14 16:00:00,8343.0,20240400,8565.5,20240300,8343.0,20240400 -2023-12-14 17:00:00,8343.0,20240400,8570.0,20240300,8343.0,20240400 -2023-12-14 18:00:00,8343.0,20240400,8535.0,20240300,8343.0,20240400 -2023-12-14 23:00:00,8568.5,20240400,8553.5,20240300,8568.5,20240400 -2023-12-15 08:00:00,8568.5,20240400,8589.0,20240300,8568.5,20240400 -2023-12-15 09:00:00,8568.5,20240400,8600.0,20240300,8568.5,20240400 -2023-12-15 10:00:00,8568.5,20240400,8606.0,20240300,8568.5,20240400 -2023-12-15 12:00:00,8568.5,20240400,8578.0,20240300,8568.5,20240400 -2023-12-15 13:00:00,8568.5,20240400,8502.5,20240300,8568.5,20240400 -2023-12-15 14:00:00,8568.5,20240400,8529.5,20240300,8568.5,20240400 -2023-12-15 15:00:00,8568.5,20240400,8538.5,20240300,8568.5,20240400 -2023-12-15 16:00:00,8568.5,20240400,8556.5,20240300,8568.5,20240400 -2023-12-15 17:00:00,8568.5,20240400,8550.0,20240300,8568.5,20240400 -2023-12-15 23:00:00,8567.5,20240400,8550.5,20240300,8567.5,20240400 -2023-12-18 01:00:00,8567.5,20240400,8521.0,20240300,8567.5,20240400 -2023-12-18 07:00:00,8567.5,20240400,8521.0,20240300,8567.5,20240400 -2023-12-18 08:00:00,8567.5,20240400,8544.0,20240300,8567.5,20240400 -2023-12-18 09:00:00,8567.5,20240400,8509.0,20240300,8567.5,20240400 -2023-12-18 10:00:00,8567.5,20240400,8509.5,20240300,8567.5,20240400 -2023-12-18 11:00:00,8567.5,20240400,8541.0,20240300,8567.5,20240400 -2023-12-18 13:00:00,8567.5,20240400,8524.0,20240300,8567.5,20240400 -2023-12-18 14:00:00,8567.5,20240400,8503.5,20240300,8567.5,20240400 -2023-12-18 15:00:00,8567.5,20240400,8513.5,20240300,8567.5,20240400 -2023-12-18 16:00:00,8567.5,20240400,8481.5,20240300,8567.5,20240400 -2023-12-18 18:00:00,8567.5,20240400,8465.5,20240300,8567.5,20240400 -2023-12-18 23:00:00,8500.5,20240400,8482.5,20240300,8500.5,20240400 -2023-12-19 07:00:00,8500.5,20240400,8453.5,20240300,8500.5,20240400 -2023-12-19 08:00:00,8500.5,20240400,8510.5,20240300,8500.5,20240400 -2023-12-19 09:00:00,8500.5,20240400,8542.5,20240300,8500.5,20240400 -2023-12-19 10:00:00,8500.5,20240400,8547.0,20240300,8500.5,20240400 -2023-12-19 12:00:00,8500.5,20240400,8539.0,20240300,8500.5,20240400 -2023-12-19 13:00:00,8500.5,20240400,8569.0,20240300,8500.5,20240400 -2023-12-19 14:00:00,8500.5,20240400,8625.5,20240300,8500.5,20240400 -2023-12-19 15:00:00,8500.5,20240400,8624.5,20240300,8500.5,20240400 -2023-12-19 16:00:00,8500.5,20240400,8592.0,20240300,8500.5,20240400 -2023-12-19 17:00:00,8500.5,20240400,8569.5,20240300,8500.5,20240400 -2023-12-19 18:00:00,8500.5,20240400,8588.0,20240300,8500.5,20240400 -2023-12-19 23:00:00,8610.5,20240400,8593.0,20240300,8610.5,20240400 -2023-12-20 01:00:00,8610.5,20240400,8589.5,20240300,8610.5,20240400 -2023-12-20 02:00:00,8610.5,20240400,8597.0,20240300,8610.5,20240400 -2023-12-20 03:00:00,8610.5,20240400,8594.5,20240300,8610.5,20240400 -2023-12-20 04:00:00,8610.5,20240400,8605.0,20240300,8610.5,20240400 -2023-12-20 05:00:00,8610.5,20240400,8604.0,20240300,8610.5,20240400 -2023-12-20 06:00:00,8610.5,20240400,8599.5,20240300,8610.5,20240400 -2023-12-20 07:00:00,8610.5,20240400,8631.0,20240300,8610.5,20240400 -2023-12-20 08:00:00,8673.5,20240400,8661.5,20240300,8673.5,20240400 -2023-12-20 09:00:00,8673.5,20240400,8628.5,20240300,8673.5,20240400 -2023-12-20 10:00:00,8673.5,20240400,8598.0,20240300,8673.5,20240400 -2023-12-20 11:00:00,8673.5,20240400,8590.0,20240300,8673.5,20240400 -2023-12-20 12:00:00,8599.0,20240400,8572.0,20240300,8599.0,20240400 -2023-12-20 13:00:00,8567.5,20240400,8587.5,20240300,8567.5,20240400 -2023-12-20 14:00:00,8612.5,20240400,8581.0,20240300,8612.5,20240400 -2023-12-20 15:00:00,8612.5,20240400,8588.5,20240300,8612.5,20240400 -2023-12-20 16:00:00,8612.5,20240400,8580.0,20240300,8612.5,20240400 -2023-12-20 17:00:00,8612.5,20240400,8585.5,20240300,8612.5,20240400 -2023-12-20 18:00:00,8612.5,20240400,8596.0,20240300,8612.5,20240400 -2023-12-20 23:00:00,8600.5,20240400,8582.5,20240300,8600.5,20240400 -2023-12-21 01:00:00,8600.5,20240400,8552.0,20240300,8600.5,20240400 -2023-12-21 07:00:00,8600.5,20240400,8578.5,20240300,8600.5,20240400 -2023-12-21 08:00:00,8600.5,20240400,8550.5,20240300,8600.5,20240400 -2023-12-21 09:00:00,8600.5,20240400,8545.0,20240300,8600.5,20240400 -2023-12-21 10:00:00,8554.0,20240400,8536.0,20240300,8554.0,20240400 -2023-12-21 11:00:00,8554.0,20240400,8546.5,20240300,8554.0,20240400 -2023-12-21 12:00:00,8554.0,20240400,8554.5,20240300,8554.0,20240400 -2023-12-21 13:00:00,8623.5,20240400,8605.5,20240300,8623.5,20240400 -2023-12-21 14:00:00,8623.5,20240400,8631.5,20240300,8623.5,20240400 -2023-12-21 15:00:00,8623.5,20240400,8605.5,20240300,8623.5,20240400 -2023-12-21 16:00:00,8623.5,20240400,8597.0,20240300,8623.5,20240400 -2023-12-21 17:00:00,8623.5,20240400,8607.0,20240300,8623.5,20240400 -2023-12-21 18:00:00,8623.5,20240400,8609.0,20240300,8623.5,20240400 -2023-12-21 23:00:00,8615.5,20240400,8596.5,20240300,8615.5,20240400 -2023-12-22 01:00:00,8615.5,20240400,8617.5,20240300,8615.5,20240400 -2023-12-22 02:00:00,8615.5,20240400,8635.0,20240300,8615.5,20240400 -2023-12-22 03:00:00,8615.5,20240400,8637.0,20240300,8615.5,20240400 -2023-12-22 08:00:00,8615.5,20240400,8624.5,20240300,8615.5,20240400 -2023-12-22 09:00:00,8633.5,20240400,8614.0,20240300,8633.5,20240400 -2023-12-22 11:00:00,8633.5,20240400,8607.5,20240300,8633.5,20240400 -2023-12-22 12:00:00,8633.5,20240400,8591.0,20240300,8633.5,20240400 -2023-12-22 13:00:00,8633.5,20240400,8621.5,20240300,8633.5,20240400 -2023-12-22 14:00:00,8646.0,20240400,8624.5,20240300,8646.0,20240400 -2023-12-22 15:00:00,8646.0,20240400,8615.0,20240300,8646.0,20240400 -2023-12-22 16:00:00,8646.0,20240400,8579.0,20240300,8646.0,20240400 -2023-12-22 17:00:00,8646.0,20240400,8575.0,20240300,8646.0,20240400 -2023-12-22 23:00:00,8593.5,20240400,8575.0,20240300,8593.5,20240400 -2023-12-27 01:00:00,8593.5,20240400,8592.5,20240300,8593.5,20240400 -2023-12-27 02:00:00,8593.5,20240400,8594.0,20240300,8593.5,20240400 -2023-12-27 08:00:00,8593.5,20240400,8601.0,20240300,8593.5,20240400 -2023-12-27 09:00:00,8593.5,20240400,8610.0,20240300,8593.5,20240400 -2023-12-27 10:00:00,8593.5,20240400,8611.0,20240300,8593.5,20240400 -2023-12-27 11:00:00,8593.5,20240400,8630.0,20240300,8593.5,20240400 -2023-12-27 12:00:00,8593.5,20240400,8612.0,20240300,8593.5,20240400 -2023-12-27 13:00:00,8593.5,20240400,8640.5,20240300,8593.5,20240400 -2023-12-27 14:00:00,8593.5,20240400,8696.0,20240300,8593.5,20240400 -2023-12-27 15:00:00,8593.5,20240400,8706.0,20240300,8593.5,20240400 -2023-12-27 16:00:00,8593.5,20240400,8689.5,20240300,8593.5,20240400 -2023-12-27 17:00:00,8593.5,20240400,8691.0,20240300,8593.5,20240400 -2023-12-27 23:00:00,8708.0,20240400,8687.0,20240300,8708.0,20240400 -2023-12-28 07:00:00,8708.0,20240400,8705.5,20240300,8708.0,20240400 -2023-12-28 08:00:00,8708.0,20240400,8668.0,20240300,8708.0,20240400 -2023-12-28 09:00:00,8708.0,20240400,8640.0,20240300,8708.0,20240400 -2023-12-28 10:00:00,8708.0,20240400,8621.0,20240300,8708.0,20240400 -2023-12-28 11:00:00,8708.0,20240400,8628.0,20240300,8708.0,20240400 -2023-12-28 12:00:00,8708.0,20240400,8635.5,20240300,8708.0,20240400 -2023-12-28 13:00:00,8708.0,20240400,8644.5,20240300,8708.0,20240400 -2023-12-28 14:00:00,8708.0,20240400,8618.0,20240300,8708.0,20240400 -2023-12-28 15:00:00,8708.0,20240400,8644.0,20240300,8708.0,20240400 -2023-12-28 16:00:00,8708.0,20240400,8617.0,20240300,8708.0,20240400 -2023-12-28 17:00:00,8708.0,20240400,8621.5,20240300,8708.0,20240400 -2023-12-28 18:00:00,8708.0,20240400,8615.0,20240300,8708.0,20240400 -2023-12-28 23:00:00,8640.5,20240400,8621.0,20240300,8640.5,20240400 -2023-12-29 09:00:00,8640.5,20240400,8620.5,20240300,8640.5,20240400 -2023-12-29 10:00:00,8640.5,20240400,8598.0,20240300,8640.5,20240400 -2023-12-29 11:00:00,8640.5,20240400,8608.0,20240300,8640.5,20240400 -2023-12-29 12:00:00,8640.5,20240400,8579.5,20240300,8640.5,20240400 -2023-12-29 13:00:00,8640.5,20240400,8557.0,20240300,8640.5,20240400 -2023-12-29 14:00:00,8640.5,20240400,8571.5,20240300,8640.5,20240400 -2023-12-29 16:00:00,8640.5,20240400,8547.5,20240300,8640.5,20240400 -2023-12-29 17:00:00,8640.5,20240400,8555.0,20240300,8640.5,20240400 -2023-12-29 18:00:00,8640.5,20240400,8554.0,20240300,8640.5,20240400 -2023-12-29 23:00:00,8575.0,20240400,8555.5,20240300,8575.0,20240400 -2024-01-02 01:00:00,8575.0,20240400,8562.0,20240300,8575.0,20240400 -2024-01-02 06:00:00,8575.0,20240400,8602.0,20240300,8575.0,20240400 -2024-01-02 07:00:00,8575.0,20240400,8602.0,20240300,8575.0,20240400 -2024-01-02 09:00:00,8575.0,20240400,8560.0,20240300,8575.0,20240400 -2024-01-02 10:00:00,8575.0,20240400,8549.5,20240300,8575.0,20240400 -2024-01-02 11:00:00,8575.0,20240400,8522.0,20240300,8575.0,20240400 -2024-01-02 12:00:00,8575.0,20240400,8523.5,20240300,8575.0,20240400 -2024-01-02 13:00:00,8575.0,20240400,8514.5,20240300,8575.0,20240400 -2024-01-02 14:00:00,8575.0,20240400,8518.0,20240300,8575.0,20240400 -2024-01-02 15:00:00,8575.0,20240400,8514.5,20240300,8575.0,20240400 -2024-01-02 16:00:00,8560.0,20240400,8533.5,20240300,8560.0,20240400 -2024-01-02 17:00:00,8575.0,20240400,8541.0,20240300,8575.0,20240400 -2024-01-02 18:00:00,8575.0,20240400,8523.5,20240300,8575.0,20240400 -2024-01-02 23:00:00,8556.0,20240400,8535.0,20240300,8556.0,20240400 -2024-01-03 01:00:00,8556.0,20240400,8520.5,20240300,8556.0,20240400 -2024-01-03 02:00:00,8556.0,20240400,8514.5,20240300,8556.0,20240400 -2024-01-03 03:00:00,8556.0,20240400,8517.5,20240300,8556.0,20240400 -2024-01-03 05:00:00,8556.0,20240400,8515.5,20240300,8556.0,20240400 -2024-01-03 06:00:00,8556.0,20240400,8514.0,20240300,8556.0,20240400 -2024-01-03 07:00:00,8556.0,20240400,8499.0,20240300,8556.0,20240400 -2024-01-03 08:00:00,8556.0,20240400,8476.5,20240300,8556.0,20240400 -2024-01-03 09:00:00,8488.5,20240400,8470.5,20240300,8488.5,20240400 -2024-01-03 10:00:00,8501.0,20240400,8482.0,20240300,8501.0,20240400 -2024-01-03 11:00:00,8501.0,20240400,8457.0,20240300,8501.0,20240400 -2024-01-03 12:00:00,8501.0,20240400,8464.5,20240300,8501.0,20240400 -2024-01-03 13:00:00,8484.5,20240400,8462.0,20240300,8484.5,20240400 -2024-01-03 14:00:00,8484.5,20240400,8447.0,20240300,8484.5,20240400 -2024-01-03 15:00:00,8488.0,20240400,8462.5,20240300,8488.0,20240400 -2024-01-03 16:00:00,8530.0,20240400,8520.5,20240300,8530.0,20240400 -2024-01-03 17:00:00,8530.0,20240400,8509.0,20240300,8530.0,20240400 -2024-01-03 18:00:00,8530.0,20240400,8505.0,20240300,8530.0,20240400 -2024-01-03 23:00:00,8527.5,20240400,8507.0,20240300,8527.5,20240400 -2024-01-04 07:00:00,8527.5,20240400,8536.5,20240300,8527.5,20240400 -2024-01-04 08:00:00,8532.5,20240400,8529.0,20240300,8532.5,20240400 -2024-01-04 09:00:00,8532.5,20240400,8503.5,20240300,8532.5,20240400 -2024-01-04 11:00:00,8532.5,20240400,8454.5,20240300,8532.5,20240400 -2024-01-04 12:00:00,8532.5,20240400,8452.0,20240300,8532.5,20240400 -2024-01-04 13:00:00,8532.5,20240400,8439.5,20240300,8532.5,20240400 -2024-01-04 14:00:00,8532.5,20240400,8434.5,20240300,8532.5,20240400 -2024-01-04 15:00:00,8532.5,20240400,8446.0,20240300,8532.5,20240400 -2024-01-04 16:00:00,8532.5,20240400,8449.0,20240300,8532.5,20240400 -2024-01-04 17:00:00,8462.0,20240400,8459.5,20240300,8462.0,20240400 -2024-01-04 23:00:00,8477.0,20240400,8454.0,20240300,8477.0,20240400 -2024-01-05 09:00:00,8477.0,20240400,8417.5,20240300,8477.0,20240400 -2024-01-05 10:00:00,8477.0,20240400,8406.0,20240300,8477.0,20240400 -2024-01-05 11:00:00,8477.0,20240400,8426.0,20240300,8477.0,20240400 -2024-01-05 12:00:00,8477.0,20240400,8437.0,20240300,8477.0,20240400 -2024-01-05 13:00:00,8477.0,20240400,8476.5,20240300,8477.0,20240400 -2024-01-05 14:00:00,8477.0,20240400,8466.0,20240300,8477.0,20240400 -2024-01-05 15:00:00,8477.0,20240400,8467.0,20240300,8477.0,20240400 -2024-01-05 16:00:00,8477.0,20240400,8448.5,20240300,8477.0,20240400 -2024-01-05 17:00:00,8477.0,20240400,8388.0,20240300,8477.0,20240400 -2024-01-05 18:00:00,8477.0,20240400,8400.0,20240300,8477.0,20240400 -2024-01-05 23:00:00,8473.0,20240400,8449.0,20240300,8473.0,20240400 -2024-01-08 01:00:00,8473.0,20240400,8433.0,20240300,8473.0,20240400 -2024-01-08 02:00:00,8473.0,20240400,8420.5,20240300,8473.0,20240400 -2024-01-08 07:00:00,8473.0,20240400,8401.0,20240300,8473.0,20240400 -2024-01-08 08:00:00,8473.0,20240400,8365.5,20240300,8473.0,20240400 -2024-01-08 10:00:00,8473.0,20240400,8370.0,20240300,8473.0,20240400 -2024-01-08 11:00:00,8473.0,20240400,8380.0,20240300,8473.0,20240400 -2024-01-08 12:00:00,8404.0,20240400,8389.0,20240300,8404.0,20240400 -2024-01-08 13:00:00,8426.0,20240400,8393.5,20240300,8426.0,20240400 -2024-01-08 14:00:00,8433.5,20240400,8387.0,20240300,8433.5,20240400 -2024-01-08 15:00:00,8447.5,20240400,8424.5,20240300,8447.5,20240400 -2024-01-08 16:00:00,8452.0,20240400,8424.5,20240300,8452.0,20240400 -2024-01-08 17:00:00,8452.0,20240400,8405.0,20240300,8452.0,20240400 -2024-01-08 23:00:00,8456.0,20240400,8429.5,20240300,8456.0,20240400 -2024-01-09 07:00:00,8442.0,20240400,8429.5,20240300,8442.0,20240400 -2024-01-09 08:00:00,8421.0,20240400,8429.5,20240300,8421.0,20240400 -2024-01-09 09:00:00,8421.0,20240400,8397.0,20240300,8421.0,20240400 -2024-01-09 10:00:00,8421.0,20240400,8390.0,20240300,8421.0,20240400 -2024-01-09 11:00:00,8421.0,20240400,8371.0,20240300,8421.0,20240400 -2024-01-09 12:00:00,8421.0,20240400,8375.0,20240300,8421.0,20240400 -2024-01-09 13:00:00,8421.0,20240400,8386.5,20240300,8421.0,20240400 -2024-01-09 14:00:00,8381.0,20240400,8356.0,20240300,8381.0,20240400 -2024-01-09 15:00:00,8383.0,20240400,8347.0,20240300,8383.0,20240400 -2024-01-09 16:00:00,8370.5,20240400,8347.5,20240300,8370.5,20240400 -2024-01-09 17:00:00,8332.0,20240400,8304.0,20240300,8332.0,20240400 -2024-01-09 23:00:00,8376.0,20240400,8349.5,20240300,8376.0,20240400 -2024-01-10 01:00:00,8360.5,20240400,8349.5,20240300,8360.5,20240400 -2024-01-10 02:00:00,8370.5,20240400,8354.0,20240300,8370.5,20240400 -2024-01-10 04:00:00,8363.5,20240400,8354.0,20240300,8363.5,20240400 -2024-01-10 05:00:00,8366.0,20240400,8345.5,20240300,8366.0,20240400 -2024-01-10 06:00:00,8355.5,20240400,8343.5,20240300,8355.5,20240400 -2024-01-10 07:00:00,8355.5,20240400,8332.0,20240300,8355.5,20240400 -2024-01-10 08:00:00,8355.5,20240400,8343.0,20240300,8355.5,20240400 -2024-01-10 09:00:00,8386.0,20240400,8367.5,20240300,8386.0,20240400 -2024-01-10 10:00:00,8386.0,20240400,8358.5,20240300,8386.0,20240400 -2024-01-10 11:00:00,8382.0,20240400,8358.5,20240300,8382.0,20240400 -2024-01-10 12:00:00,8382.0,20240400,8370.0,20240300,8382.0,20240400 -2024-01-10 13:00:00,8397.5,20240400,8355.0,20240300,8397.5,20240400 -2024-01-10 14:00:00,8354.0,20240400,8329.0,20240300,8354.0,20240400 -2024-01-10 15:00:00,8356.5,20240400,8331.5,20240300,8356.5,20240400 -2024-01-10 16:00:00,8325.5,20240400,8355.5,20240300,8325.5,20240400 -2024-01-10 18:00:00,8385.0,20240400,8370.0,20240300,8385.0,20240400 -2024-01-10 23:00:00,8375.5,20240400,8352.5,20240300,8375.5,20240400 -2024-01-11 02:00:00,8416.0,20240400,8352.5,20240300,8416.0,20240400 -2024-01-11 03:00:00,8428.0,20240400,8352.5,20240300,8428.0,20240400 -2024-01-11 05:00:00,8440.0,20240400,8352.5,20240300,8440.0,20240400 -2024-01-11 06:00:00,8445.5,20240400,8352.5,20240300,8445.5,20240400 -2024-01-11 07:00:00,8443.5,20240400,8420.0,20240300,8443.5,20240400 -2024-01-11 09:00:00,8443.5,20240400,8398.5,20240300,8443.5,20240400 -2024-01-11 11:00:00,8443.5,20240400,8407.0,20240300,8443.5,20240400 -2024-01-11 12:00:00,8449.0,20240400,8412.0,20240300,8449.0,20240400 -2024-01-11 13:00:00,8445.0,20240400,8410.5,20240300,8445.0,20240400 -2024-01-11 14:00:00,8404.5,20240400,8358.0,20240300,8404.5,20240400 -2024-01-11 15:00:00,8392.5,20240400,8363.5,20240300,8392.5,20240400 -2024-01-11 16:00:00,8392.5,20240400,8350.0,20240300,8392.5,20240400 -2024-01-11 17:00:00,8392.5,20240400,8344.0,20240300,8392.5,20240400 -2024-01-11 23:00:00,8359.0,20240400,8337.5,20240300,8359.0,20240400 -2024-01-12 05:00:00,8406.0,20240400,8337.5,20240300,8406.0,20240400 -2024-01-12 06:00:00,8421.0,20240400,8337.5,20240300,8421.0,20240400 -2024-01-12 07:00:00,8422.0,20240400,8337.5,20240300,8422.0,20240400 -2024-01-12 08:00:00,8436.0,20240400,8337.5,20240300,8436.0,20240400 -2024-01-12 09:00:00,8402.0,20240400,8337.5,20240300,8402.0,20240400 -2024-01-12 10:00:00,8379.5,20240400,8337.5,20240300,8379.5,20240400 -2024-01-12 11:00:00,8381.0,20240400,8337.5,20240300,8381.0,20240400 -2024-01-12 13:00:00,8389.0,20240400,8363.0,20240300,8389.0,20240400 -2024-01-12 14:00:00,8408.0,20240400,8373.5,20240300,8408.0,20240400 -2024-01-12 15:00:00,8366.5,20240400,8345.5,20240300,8366.5,20240400 -2024-01-12 16:00:00,8342.5,20240400,8320.0,20240300,8342.5,20240400 -2024-01-12 17:00:00,8310.0,20240400,8274.0,20240300,8310.0,20240400 -2024-01-12 18:00:00,8310.0,20240400,8278.0,20240300,8310.0,20240400 -2024-01-12 23:00:00,8342.5,20240400,8319.5,20240300,8342.5,20240400 -2024-01-15 02:00:00,8342.5,20240400,8319.5,20240300,8342.5,20240400 -2024-01-15 03:00:00,8360.0,20240400,8319.5,20240300,8360.0,20240400 -2024-01-15 05:00:00,8360.0,20240400,8328.5,20240300,8360.0,20240400 -2024-01-15 06:00:00,8360.0,20240400,8326.5,20240300,8360.0,20240400 -2024-01-15 07:00:00,8331.0,20240400,8326.5,20240300,8331.0,20240400 -2024-01-15 10:00:00,8330.0,20240400,8300.5,20240300,8330.0,20240400 -2024-01-15 12:00:00,8330.0,20240400,8312.0,20240300,8330.0,20240400 -2024-01-15 13:00:00,8365.5,20240400,8312.0,20240300,8365.5,20240400 -2024-01-15 14:00:00,8378.0,20240400,8355.0,20240300,8378.0,20240400 -2024-01-15 15:00:00,8374.5,20240400,8354.5,20240300,8374.5,20240400 -2024-01-15 16:00:00,8376.5,20240400,8354.5,20240300,8376.5,20240400 -2024-01-15 23:00:00,8382.0,20240400,8359.5,20240300,8382.0,20240400 -2024-01-16 01:00:00,8360.0,20240400,8359.5,20240300,8360.0,20240400 -2024-01-16 02:00:00,8360.0,20240400,8359.5,20240300,8360.0,20240400 -2024-01-16 03:00:00,8340.0,20240400,8359.5,20240300,8340.0,20240400 -2024-01-16 04:00:00,8335.0,20240400,8359.5,20240300,8335.0,20240400 -2024-01-16 06:00:00,8335.0,20240400,8359.5,20240300,8335.0,20240400 -2024-01-16 08:00:00,8386.5,20240400,8359.5,20240300,8386.5,20240400 -2024-01-16 09:00:00,8386.5,20240400,8333.5,20240300,8386.5,20240400 -2024-01-16 10:00:00,8365.0,20240400,8353.5,20240300,8365.0,20240400 -2024-01-16 11:00:00,8365.0,20240400,8326.5,20240300,8365.0,20240400 -2024-01-16 12:00:00,8365.0,20240400,8343.0,20240300,8365.0,20240400 -2024-01-16 13:00:00,8365.0,20240400,8355.5,20240300,8365.0,20240400 -2024-01-16 14:00:00,8342.0,20240400,8339.5,20240300,8342.0,20240400 -2024-01-16 15:00:00,8344.0,20240400,8339.5,20240300,8344.0,20240400 -2024-01-16 16:00:00,8362.5,20240400,8338.5,20240300,8362.5,20240400 -2024-01-16 17:00:00,8360.0,20240400,8332.0,20240300,8360.0,20240400 -2024-01-16 23:00:00,8354.5,20240400,8335.0,20240300,8354.5,20240400 -2024-01-17 01:00:00,8341.0,20240400,8335.0,20240300,8341.0,20240400 -2024-01-17 02:00:00,8333.0,20240400,8335.0,20240300,8333.0,20240400 -2024-01-17 03:00:00,8311.5,20240400,8335.0,20240300,8311.5,20240400 -2024-01-17 04:00:00,8317.5,20240400,8335.0,20240300,8317.5,20240400 -2024-01-17 05:00:00,8318.5,20240400,8335.0,20240300,8318.5,20240400 -2024-01-17 06:00:00,8310.5,20240400,8335.0,20240300,8310.5,20240400 -2024-01-17 07:00:00,8282.0,20240400,8252.0,20240300,8282.0,20240400 -2024-01-17 08:00:00,8266.5,20240400,8252.0,20240300,8266.5,20240400 -2024-01-17 09:00:00,8290.0,20240400,8273.0,20240300,8290.0,20240400 -2024-01-17 10:00:00,8305.5,20240400,8281.0,20240300,8305.5,20240400 -2024-01-17 11:00:00,8327.0,20240400,8289.5,20240300,8327.0,20240400 -2024-01-17 12:00:00,8325.0,20240400,8311.5,20240300,8325.0,20240400 -2024-01-17 13:00:00,8304.0,20240400,8285.0,20240300,8304.0,20240400 -2024-01-17 14:00:00,8301.0,20240400,8279.5,20240300,8301.0,20240400 -2024-01-17 15:00:00,8273.0,20240400,8256.5,20240300,8273.0,20240400 -2024-01-17 16:00:00,8270.5,20240400,8249.5,20240300,8270.5,20240400 -2024-01-17 17:00:00,8277.0,20240400,8241.5,20240300,8277.0,20240400 -2024-01-17 18:00:00,8283.5,20240400,8241.5,20240300,8283.5,20240400 -2024-01-17 23:00:00,8268.0,20240400,8248.0,20240300,8268.0,20240400 -2024-01-18 09:00:00,8272.5,20240400,8248.0,20240300,8272.5,20240400 -2024-01-18 10:00:00,8268.5,20240400,8243.5,20240300,8268.5,20240400 -2024-01-18 11:00:00,8269.0,20240400,8243.5,20240300,8269.0,20240400 -2024-01-18 13:00:00,8250.5,20240400,8241.5,20240300,8250.5,20240400 -2024-01-18 14:00:00,8252.5,20240400,8227.5,20240300,8252.5,20240400 -2024-01-18 15:00:00,8252.5,20240400,8260.5,20240300,8252.5,20240400 -2024-01-18 17:00:00,8252.5,20240400,8293.0,20240300,8252.5,20240400 -2024-01-18 18:00:00,8252.5,20240400,8294.0,20240300,8252.5,20240400 -2024-01-18 23:00:00,8312.0,20240400,8292.5,20240300,8312.0,20240400 -2024-01-19 11:00:00,8359.5,20240400,8364.0,20240300,8359.5,20240400 -2024-01-19 12:00:00,8370.0,20240400,8364.0,20240300,8370.0,20240400 -2024-01-19 13:00:00,8372.5,20240400,8355.5,20240300,8372.5,20240400 -2024-01-19 14:00:00,8335.0,20240400,8355.5,20240300,8335.0,20240400 -2024-01-19 15:00:00,8353.5,20240400,8318.0,20240300,8353.5,20240400 -2024-01-19 15:00:01,8370.0,20240500,8353.5,20240400,8370.0,20240500 -2024-01-19 16:00:00,8370.0,20240500,8352.0,20240400,8370.0,20240500 -2024-01-19 17:00:00,8370.0,20240500,8382.5,20240400,8370.0,20240500 -2024-01-19 23:00:00,8368.5,20240500,8353.5,20240400,8368.5,20240500 -2024-01-22 09:00:00,8368.5,20240500,8345.0,20240400,8368.5,20240500 -2024-01-22 10:00:00,8352.0,20240500,8340.5,20240400,8352.0,20240500 -2024-01-22 11:00:00,8352.0,20240500,8323.0,20240400,8352.0,20240500 -2024-01-22 14:00:00,8352.0,20240500,8334.5,20240400,8352.0,20240500 -2024-01-22 15:00:00,8352.0,20240500,8343.0,20240400,8352.0,20240500 -2024-01-22 16:00:00,8352.0,20240500,8341.0,20240400,8352.0,20240500 -2024-01-22 17:00:00,8375.0,20240500,8355.5,20240400,8375.0,20240500 -2024-01-22 23:00:00,8362.5,20240500,8343.5,20240400,8362.5,20240500 -2024-01-23 01:00:00,8362.5,20240500,8326.5,20240400,8362.5,20240500 -2024-01-23 02:00:00,8374.0,20240500,8326.5,20240400,8374.0,20240500 -2024-01-23 04:00:00,8384.0,20240500,8326.5,20240400,8384.0,20240500 -2024-01-23 05:00:00,8399.0,20240500,8386.0,20240400,8399.0,20240500 -2024-01-23 06:00:00,8412.5,20240500,8403.0,20240400,8412.5,20240500 -2024-01-23 07:00:00,8412.5,20240500,8398.5,20240400,8412.5,20240500 -2024-01-23 08:00:00,8412.5,20240500,8402.0,20240400,8412.5,20240500 -2024-01-23 09:00:00,8412.5,20240500,8389.5,20240400,8412.5,20240500 -2024-01-23 10:00:00,8412.5,20240500,8387.0,20240400,8412.5,20240500 -2024-01-23 11:00:00,8412.5,20240500,8377.0,20240400,8412.5,20240500 -2024-01-23 12:00:00,8398.0,20240500,8390.0,20240400,8398.0,20240500 -2024-01-23 13:00:00,8416.0,20240500,8412.5,20240400,8416.0,20240500 -2024-01-23 14:00:00,8416.0,20240500,8412.5,20240400,8416.0,20240500 -2024-01-23 15:00:00,8416.0,20240500,8413.0,20240400,8416.0,20240500 -2024-01-23 16:00:00,8424.0,20240500,8413.0,20240400,8424.0,20240500 -2024-01-23 17:00:00,8410.0,20240500,8394.0,20240400,8410.0,20240500 -2024-01-23 18:00:00,8434.0,20240500,8394.0,20240400,8434.0,20240500 -2024-01-23 23:00:00,8421.0,20240500,8402.5,20240400,8421.0,20240500 -2024-01-24 05:00:00,8434.0,20240500,8402.5,20240400,8434.0,20240500 -2024-01-24 06:00:00,8462.0,20240500,8434.5,20240400,8462.0,20240500 -2024-01-24 07:00:00,8524.0,20240500,8509.5,20240400,8524.0,20240500 -2024-01-24 08:00:00,8559.0,20240500,8526.5,20240400,8559.0,20240500 -2024-01-24 09:00:00,8585.0,20240500,8557.5,20240400,8585.0,20240500 -2024-01-24 10:00:00,8587.5,20240500,8563.0,20240400,8587.5,20240500 -2024-01-24 11:00:00,8581.5,20240500,8563.0,20240400,8581.5,20240500 -2024-01-24 12:00:00,8570.5,20240500,8550.5,20240400,8570.5,20240500 -2024-01-24 13:00:00,8588.0,20240500,8566.5,20240400,8588.0,20240500 -2024-01-24 14:00:00,8567.0,20240500,8553.0,20240400,8567.0,20240500 -2024-01-24 15:00:00,8570.0,20240500,8555.5,20240400,8570.0,20240500 -2024-01-24 16:00:00,8582.0,20240500,8568.5,20240400,8582.0,20240500 -2024-01-24 17:00:00,8590.5,20240500,8567.5,20240400,8590.5,20240500 -2024-01-24 18:00:00,8601.0,20240500,8567.5,20240400,8601.0,20240500 -2024-01-24 23:00:00,8578.5,20240500,8561.5,20240400,8578.5,20240500 -2024-01-25 09:00:00,8599.0,20240500,8551.5,20240400,8599.0,20240500 -2024-01-25 11:00:00,8606.0,20240500,8551.5,20240400,8606.0,20240500 -2024-01-25 12:00:00,8588.0,20240500,8551.5,20240400,8588.0,20240500 -2024-01-25 13:00:00,8570.0,20240500,8553.5,20240400,8570.0,20240500 -2024-01-25 14:00:00,8577.0,20240500,8553.5,20240400,8577.0,20240500 -2024-01-25 15:00:00,8577.0,20240500,8544.5,20240400,8577.0,20240500 -2024-01-25 16:00:00,8575.0,20240500,8570.5,20240400,8575.0,20240500 -2024-01-25 17:00:00,8575.0,20240500,8548.5,20240400,8575.0,20240500 -2024-01-25 18:00:00,8566.5,20240500,8551.5,20240400,8566.5,20240500 -2024-01-25 23:00:00,8586.0,20240500,8567.0,20240400,8586.0,20240500 -2024-01-26 03:00:00,8565.0,20240500,8567.0,20240400,8565.0,20240500 -2024-01-26 04:00:00,8561.0,20240500,8567.0,20240400,8561.0,20240500 -2024-01-26 05:00:00,8571.0,20240500,8567.0,20240400,8571.0,20240500 -2024-01-26 06:00:00,8544.0,20240500,8567.0,20240400,8544.0,20240500 -2024-01-26 07:00:00,8531.0,20240500,8517.5,20240400,8531.0,20240500 -2024-01-26 08:00:00,8552.0,20240500,8525.5,20240400,8552.0,20240500 -2024-01-26 09:00:00,8560.0,20240500,8550.0,20240400,8560.0,20240500 -2024-01-26 10:00:00,8571.0,20240500,8550.0,20240400,8571.0,20240500 -2024-01-26 11:00:00,8569.5,20240500,8552.0,20240400,8569.5,20240500 -2024-01-26 13:00:00,8580.0,20240500,8552.0,20240400,8580.0,20240500 -2024-01-26 14:00:00,8591.5,20240500,8552.0,20240400,8591.5,20240500 -2024-01-26 15:00:00,8591.0,20240500,8569.5,20240400,8591.0,20240500 -2024-01-26 16:00:00,8560.0,20240500,8569.5,20240400,8560.0,20240500 -2024-01-26 17:00:00,8538.5,20240500,8520.0,20240400,8538.5,20240500 -2024-01-26 23:00:00,8563.5,20240500,8541.5,20240400,8563.5,20240500 -2024-01-29 04:00:00,8563.5,20240500,8515.5,20240400,8563.5,20240500 -2024-01-29 05:00:00,8524.0,20240500,8515.5,20240400,8524.0,20240500 -2024-01-29 07:00:00,8524.0,20240500,8490.0,20240400,8524.0,20240500 -2024-01-29 08:00:00,8524.0,20240500,8476.0,20240400,8524.0,20240500 -2024-01-29 10:00:00,8524.0,20240500,8504.0,20240400,8524.0,20240500 -2024-01-29 11:00:00,8524.0,20240500,8516.0,20240400,8524.0,20240500 -2024-01-29 13:00:00,8539.0,20240500,8532.5,20240400,8539.0,20240500 -2024-01-29 14:00:00,8539.0,20240500,8514.0,20240400,8539.0,20240500 -2024-01-29 15:00:00,8539.0,20240500,8533.0,20240400,8539.0,20240500 -2024-01-29 16:00:00,8578.0,20240500,8554.5,20240400,8578.0,20240500 -2024-01-29 17:00:00,8578.0,20240500,8563.0,20240400,8578.0,20240500 -2024-01-29 23:00:00,8572.5,20240500,8550.5,20240400,8572.5,20240500 -2024-01-30 01:00:00,8572.5,20240500,8568.0,20240400,8572.5,20240500 -2024-01-30 08:00:00,8572.5,20240500,8564.5,20240400,8572.5,20240500 -2024-01-30 09:00:00,8585.5,20240500,8556.5,20240400,8585.5,20240500 -2024-01-30 10:00:00,8590.0,20240500,8556.5,20240400,8590.0,20240500 -2024-01-30 11:00:00,8590.0,20240500,8570.0,20240400,8590.0,20240500 -2024-01-30 12:00:00,8578.5,20240500,8570.0,20240400,8578.5,20240500 -2024-01-30 14:00:00,8602.5,20240500,8588.0,20240400,8602.5,20240500 -2024-01-30 15:00:00,8602.5,20240500,8580.5,20240400,8602.5,20240500 -2024-01-30 16:00:00,8634.0,20240500,8607.0,20240400,8634.0,20240500 -2024-01-30 17:00:00,8653.0,20240500,8632.5,20240400,8653.0,20240500 -2024-01-30 18:00:00,8655.5,20240500,8635.0,20240400,8655.5,20240500 -2024-01-30 23:00:00,8629.5,20240500,8607.5,20240400,8629.5,20240500 -2024-01-31 03:00:00,8629.5,20240500,8595.0,20240400,8629.5,20240500 -2024-01-31 07:00:00,8629.5,20240500,8602.0,20240400,8629.5,20240500 -2024-01-31 08:00:00,8663.5,20240500,8643.0,20240400,8663.5,20240500 -2024-01-31 09:00:00,8665.5,20240500,8631.5,20240400,8665.5,20240500 -2024-01-31 12:00:00,8632.0,20240500,8631.5,20240400,8632.0,20240500 -2024-01-31 13:00:00,8660.5,20240500,8634.5,20240400,8660.5,20240500 -2024-01-31 14:00:00,8718.5,20240500,8686.0,20240400,8718.5,20240500 -2024-01-31 15:00:00,8718.5,20240500,8667.5,20240400,8718.5,20240500 -2024-01-31 16:00:00,8718.5,20240500,8593.0,20240400,8718.5,20240500 -2024-01-31 18:00:00,8718.5,20240500,8607.0,20240400,8718.5,20240500 -2024-01-31 23:00:00,8623.5,20240500,8598.5,20240400,8623.5,20240500 -2024-02-01 01:00:00,8623.5,20240500,8563.0,20240400,8623.5,20240500 -2024-02-01 03:00:00,8623.5,20240500,8567.5,20240400,8623.5,20240500 -2024-02-01 05:00:00,8564.0,20240500,8567.5,20240400,8564.0,20240500 -2024-02-01 06:00:00,8561.0,20240500,8567.5,20240400,8561.0,20240500 -2024-02-01 07:00:00,8550.0,20240500,8525.5,20240400,8550.0,20240500 -2024-02-01 08:00:00,8546.5,20240500,8525.5,20240400,8546.5,20240500 -2024-02-01 09:00:00,8531.5,20240500,8526.0,20240400,8531.5,20240500 -2024-02-01 10:00:00,8539.5,20240500,8526.0,20240400,8539.5,20240500 -2024-02-01 12:00:00,8560.0,20240500,8526.0,20240400,8560.0,20240500 -2024-02-01 13:00:00,8577.0,20240500,8526.0,20240400,8577.0,20240500 -2024-02-01 14:00:00,8550.0,20240500,8526.0,20240400,8550.0,20240500 -2024-02-01 15:00:00,8538.0,20240500,8506.5,20240400,8538.0,20240500 -2024-02-01 16:00:00,8546.5,20240500,8525.0,20240400,8546.5,20240500 -2024-02-01 17:00:00,8536.5,20240500,8513.5,20240400,8536.5,20240500 -2024-02-01 23:00:00,8549.0,20240500,8523.0,20240400,8549.0,20240500 -2024-02-02 04:00:00,8507.5,20240500,8523.0,20240400,8507.5,20240500 -2024-02-02 05:00:00,8513.0,20240500,8523.0,20240400,8513.0,20240500 -2024-02-02 06:00:00,8513.0,20240500,8469.5,20240400,8513.0,20240500 -2024-02-02 07:00:00,8490.0,20240500,8453.0,20240400,8490.0,20240500 -2024-02-02 08:00:00,8490.5,20240500,8463.0,20240400,8490.5,20240500 -2024-02-02 09:00:00,8516.0,20240500,8487.5,20240400,8516.0,20240500 -2024-02-02 10:00:00,8512.5,20240500,8485.0,20240400,8512.5,20240500 -2024-02-02 12:00:00,8527.5,20240500,8485.0,20240400,8527.5,20240500 -2024-02-02 13:00:00,8486.0,20240500,8461.5,20240400,8486.0,20240500 -2024-02-02 14:00:00,8472.5,20240500,8473.0,20240400,8472.5,20240500 -2024-02-02 15:00:00,8476.0,20240500,8473.0,20240400,8476.0,20240500 -2024-02-02 16:00:00,8476.0,20240500,8456.5,20240400,8476.0,20240500 -2024-02-02 17:00:00,8480.0,20240500,8457.5,20240400,8480.0,20240500 -2024-02-02 18:00:00,8478.5,20240500,8457.5,20240400,8478.5,20240500 -2024-02-02 23:00:00,8495.5,20240500,8469.0,20240400,8495.5,20240500 -2024-02-05 01:00:00,8495.5,20240500,8447.5,20240400,8495.5,20240500 -2024-02-05 08:00:00,8495.5,20240500,8441.0,20240400,8495.5,20240500 -2024-02-05 09:00:00,8443.5,20240500,8413.0,20240400,8443.5,20240500 -2024-02-05 10:00:00,8443.5,20240500,8414.5,20240400,8443.5,20240500 -2024-02-05 11:00:00,8433.5,20240500,8414.5,20240400,8433.5,20240500 -2024-02-05 12:00:00,8443.5,20240500,8414.5,20240400,8443.5,20240500 -2024-02-05 13:00:00,8398.5,20240500,8370.5,20240400,8398.5,20240500 -2024-02-05 14:00:00,8381.0,20240500,8354.0,20240400,8381.0,20240500 -2024-02-05 15:00:00,8386.5,20240500,8354.0,20240400,8386.5,20240500 -2024-02-05 16:00:00,8367.0,20240500,8357.5,20240400,8367.0,20240500 -2024-02-05 17:00:00,8375.5,20240500,8344.0,20240400,8375.5,20240500 -2024-02-05 18:00:00,8384.0,20240500,8347.5,20240400,8384.0,20240500 -2024-02-05 23:00:00,8366.0,20240500,8340.5,20240400,8366.0,20240500 -2024-02-06 01:00:00,8404.0,20240500,8340.5,20240400,8404.0,20240500 -2024-02-06 04:00:00,8418.0,20240500,8340.5,20240400,8418.0,20240500 -2024-02-06 05:00:00,8422.5,20240500,8393.5,20240400,8422.5,20240500 -2024-02-06 06:00:00,8414.5,20240500,8377.0,20240400,8414.5,20240500 -2024-02-06 07:00:00,8414.5,20240500,8392.5,20240400,8414.5,20240500 -2024-02-06 08:00:00,8414.5,20240500,8358.5,20240400,8414.5,20240500 -2024-02-06 10:00:00,8382.0,20240500,8358.5,20240400,8382.0,20240500 -2024-02-06 11:00:00,8391.0,20240500,8358.5,20240400,8391.0,20240500 -2024-02-06 12:00:00,8398.5,20240500,8372.5,20240400,8398.5,20240500 -2024-02-06 13:00:00,8390.5,20240500,8363.0,20240400,8390.5,20240500 -2024-02-06 14:00:00,8431.0,20240500,8390.5,20240400,8431.0,20240500 -2024-02-06 15:00:00,8412.5,20240500,8390.5,20240400,8412.5,20240500 -2024-02-06 16:00:00,8414.0,20240500,8390.5,20240400,8414.0,20240500 -2024-02-06 17:00:00,8414.0,20240500,8374.5,20240400,8414.0,20240500 -2024-02-06 18:00:00,8390.0,20240500,8374.5,20240400,8390.0,20240500 -2024-02-06 23:00:00,8407.5,20240500,8383.0,20240400,8407.5,20240500 -2024-02-07 01:00:00,8419.5,20240500,8383.0,20240400,8419.5,20240500 -2024-02-07 06:00:00,8409.0,20240500,8383.0,20240400,8409.0,20240500 -2024-02-07 07:00:00,8405.0,20240500,8383.0,20240400,8405.0,20240500 -2024-02-07 08:00:00,8414.0,20240500,8383.0,20240400,8414.0,20240500 -2024-02-07 09:00:00,8380.5,20240500,8383.0,20240400,8380.5,20240500 -2024-02-07 10:00:00,8364.0,20240500,8383.0,20240400,8364.0,20240500 -2024-02-07 12:00:00,8388.5,20240500,8381.0,20240400,8388.5,20240500 -2024-02-07 13:00:00,8371.0,20240500,8381.0,20240400,8371.0,20240500 -2024-02-07 14:00:00,8359.0,20240500,8341.0,20240400,8359.0,20240500 -2024-02-07 15:00:00,8362.0,20240500,8343.5,20240400,8362.0,20240500 -2024-02-07 16:00:00,8315.5,20240500,8343.5,20240400,8315.5,20240500 -2024-02-07 17:00:00,8305.0,20240500,8281.5,20240400,8305.0,20240500 -2024-02-07 18:00:00,8311.0,20240500,8277.5,20240400,8311.0,20240500 -2024-02-07 23:00:00,8316.0,20240500,8290.0,20240400,8316.0,20240500 -2024-02-08 01:00:00,8352.0,20240500,8316.0,20240400,8352.0,20240500 -2024-02-08 03:00:00,8345.5,20240500,8316.0,20240400,8345.5,20240500 -2024-02-08 06:00:00,8361.0,20240500,8330.0,20240400,8361.0,20240500 -2024-02-08 08:00:00,8342.5,20240500,8317.0,20240400,8342.5,20240500 -2024-02-08 09:00:00,8316.0,20240500,8299.0,20240400,8316.0,20240500 -2024-02-08 10:00:00,8320.5,20240500,8296.0,20240400,8320.5,20240500 -2024-02-08 11:00:00,8298.0,20240500,8272.5,20240400,8298.0,20240500 -2024-02-08 13:00:00,8263.0,20240500,8238.5,20240400,8263.0,20240500 -2024-02-08 14:00:00,8228.5,20240500,8199.5,20240400,8228.5,20240500 -2024-02-08 15:00:00,8203.0,20240500,8199.5,20240400,8203.0,20240500 -2024-02-08 16:00:00,8198.5,20240500,8175.5,20240400,8198.5,20240500 -2024-02-08 17:00:00,8210.0,20240500,8197.0,20240400,8210.0,20240500 -2024-02-08 18:00:00,8227.0,20240500,8195.0,20240400,8227.0,20240500 -2024-02-08 23:00:00,8195.0,20240500,8170.5,20240400,8195.0,20240500 -2024-02-09 05:00:00,8224.5,20240500,8170.5,20240400,8224.5,20240500 -2024-02-09 07:00:00,8216.5,20240500,8170.5,20240400,8216.5,20240500 -2024-02-09 08:00:00,8216.5,20240500,8171.0,20240400,8216.5,20240500 -2024-02-09 10:00:00,8199.0,20240500,8179.0,20240400,8199.0,20240500 -2024-02-09 11:00:00,8210.0,20240500,8179.0,20240400,8210.0,20240500 -2024-02-09 12:00:00,8218.5,20240500,8179.0,20240400,8218.5,20240500 -2024-02-09 13:00:00,8171.5,20240500,8131.0,20240400,8171.5,20240500 -2024-02-09 14:00:00,8137.5,20240500,8131.0,20240400,8137.5,20240500 -2024-02-09 15:00:00,8168.0,20240500,8131.0,20240400,8168.0,20240500 -2024-02-09 16:00:00,8178.0,20240500,8150.5,20240400,8178.0,20240500 -2024-02-09 17:00:00,8175.5,20240500,8159.5,20240400,8175.5,20240500 -2024-02-09 18:00:00,8181.0,20240500,8159.5,20240400,8181.0,20240500 -2024-02-09 23:00:00,8170.0,20240500,8149.0,20240400,8170.0,20240500 -2024-02-12 09:00:00,8171.5,20240500,8149.0,20240400,8171.5,20240500 -2024-02-12 10:00:00,8173.5,20240500,8155.0,20240400,8173.5,20240500 -2024-02-12 11:00:00,8196.5,20240500,8155.0,20240400,8196.5,20240500 -2024-02-12 12:00:00,8194.0,20240500,8176.0,20240400,8194.0,20240500 -2024-02-12 13:00:00,8200.5,20240500,8170.0,20240400,8200.5,20240500 -2024-02-12 14:00:00,8198.5,20240500,8197.0,20240400,8198.5,20240500 -2024-02-12 15:00:00,8208.5,20240500,8185.5,20240400,8208.5,20240500 -2024-02-12 16:00:00,8236.0,20240500,8211.0,20240400,8236.0,20240500 -2024-02-12 17:00:00,8255.5,20240500,8233.0,20240400,8255.5,20240500 -2024-02-12 18:00:00,8251.0,20240500,8233.0,20240400,8251.0,20240500 -2024-02-12 23:00:00,8234.5,20240500,8212.0,20240400,8234.5,20240500 -2024-02-13 06:00:00,8234.5,20240500,8299.5,20240400,8234.5,20240500 -2024-02-13 07:00:00,8312.5,20240500,8299.5,20240400,8312.5,20240500 -2024-02-13 08:00:00,8301.5,20240500,8271.5,20240400,8301.5,20240500 -2024-02-13 09:00:00,8291.5,20240500,8271.5,20240400,8291.5,20240500 -2024-02-13 11:00:00,8291.5,20240500,8277.0,20240400,8291.5,20240500 -2024-02-13 13:00:00,8251.5,20240500,8235.0,20240400,8251.5,20240500 -2024-02-13 14:00:00,8286.0,20240500,8257.0,20240400,8286.0,20240500 -2024-02-13 15:00:00,8264.0,20240500,8257.0,20240400,8264.0,20240500 -2024-02-13 17:00:00,8239.0,20240500,8214.5,20240400,8239.0,20240500 -2024-02-13 18:00:00,8208.5,20240500,8214.5,20240400,8208.5,20240500 -2024-02-13 23:00:00,8259.0,20240500,8236.5,20240400,8259.0,20240500 -2024-02-14 06:00:00,8207.5,20240500,8236.5,20240400,8207.5,20240500 -2024-02-14 07:00:00,8207.5,20240500,8169.0,20240400,8207.5,20240500 -2024-02-14 09:00:00,8232.0,20240500,8169.0,20240400,8232.0,20240500 -2024-02-14 10:00:00,8243.5,20240500,8169.0,20240400,8243.5,20240500 -2024-02-14 11:00:00,8238.0,20240500,8169.0,20240400,8238.0,20240500 -2024-02-14 12:00:00,8221.0,20240500,8169.0,20240400,8221.0,20240500 -2024-02-14 13:00:00,8237.5,20240500,8169.0,20240400,8237.5,20240500 -2024-02-14 14:00:00,8248.0,20240500,8213.0,20240400,8248.0,20240500 -2024-02-14 15:00:00,8220.0,20240500,8213.0,20240400,8220.0,20240500 -2024-02-14 15:00:01,8220.0,20240600,8220.0,20240500,8220.0,20240600 -2024-02-14 16:00:00,8220.0,20240600,8198.5,20240500,8220.0,20240600 -2024-02-14 17:00:00,8220.0,20240600,8204.0,20240500,8220.0,20240600 -2024-02-14 23:00:00,8219.5,20240600,8196.0,20240500,8219.5,20240600 -2024-02-15 01:00:00,8219.5,20240600,8213.5,20240500,8219.5,20240600 -2024-02-15 02:00:00,8219.5,20240600,8219.5,20240500,8219.5,20240600 -2024-02-15 03:00:00,8219.5,20240600,8216.0,20240500,8219.5,20240600 -2024-02-15 04:00:00,8219.5,20240600,8220.5,20240500,8219.5,20240600 -2024-02-15 05:00:00,8219.5,20240600,8215.0,20240500,8219.5,20240600 -2024-02-15 06:00:00,8219.5,20240600,8222.0,20240500,8219.5,20240600 -2024-02-15 07:00:00,8219.5,20240600,8226.0,20240500,8219.5,20240600 -2024-02-15 08:00:00,8219.5,20240600,8239.0,20240500,8219.5,20240600 -2024-02-15 09:00:00,8219.5,20240600,8229.0,20240500,8219.5,20240600 -2024-02-15 10:00:00,8219.5,20240600,8229.0,20240500,8219.5,20240600 -2024-02-15 11:00:00,8219.5,20240600,8254.0,20240500,8219.5,20240600 -2024-02-15 12:00:00,8219.5,20240600,8259.0,20240500,8219.5,20240600 -2024-02-15 13:00:00,8311.0,20240600,8288.5,20240500,8311.0,20240600 -2024-02-15 14:00:00,8329.0,20240600,8300.0,20240500,8329.0,20240600 -2024-02-15 15:00:00,8329.0,20240600,8301.5,20240500,8329.0,20240600 -2024-02-15 16:00:00,8329.0,20240600,8314.0,20240500,8329.0,20240600 -2024-02-15 17:00:00,8329.0,20240600,8322.5,20240500,8329.0,20240600 -2024-02-15 18:00:00,8329.0,20240600,8322.5,20240500,8329.0,20240600 -2024-02-15 23:00:00,8336.0,20240600,8314.0,20240500,8336.0,20240600 -2024-02-16 07:00:00,8336.0,20240600,8371.5,20240500,8336.0,20240600 -2024-02-16 08:00:00,8336.0,20240600,8377.0,20240500,8336.0,20240600 -2024-02-16 09:00:00,8336.0,20240600,8402.0,20240500,8336.0,20240600 -2024-02-16 11:00:00,8336.0,20240600,8413.5,20240500,8336.0,20240600 -2024-02-16 12:00:00,8336.0,20240600,8427.0,20240500,8336.0,20240600 -2024-02-16 13:00:00,8336.0,20240600,8462.0,20240500,8336.0,20240600 -2024-02-16 14:00:00,8336.0,20240600,8459.0,20240500,8336.0,20240600 -2024-02-16 15:00:00,8336.0,20240600,8467.5,20240500,8336.0,20240600 -2024-02-16 16:00:00,8512.5,20240600,8490.0,20240500,8512.5,20240600 -2024-02-16 17:00:00,8512.5,20240600,8498.0,20240500,8512.5,20240600 -2024-02-16 23:00:00,8512.5,20240600,8491.0,20240500,8512.5,20240600 -2024-02-19 01:00:00,8512.5,20240600,8456.5,20240500,8512.5,20240600 -2024-02-19 03:00:00,8512.5,20240600,8427.0,20240500,8512.5,20240600 -2024-02-19 09:00:00,8512.5,20240600,8426.0,20240500,8512.5,20240600 -2024-02-19 10:00:00,8512.5,20240600,8430.0,20240500,8512.5,20240600 -2024-02-19 11:00:00,8512.5,20240600,8431.5,20240500,8512.5,20240600 -2024-02-19 12:00:00,8512.5,20240600,8445.0,20240500,8512.5,20240600 -2024-02-19 13:00:00,8512.5,20240600,8450.5,20240500,8512.5,20240600 -2024-02-19 14:00:00,8512.5,20240600,8456.0,20240500,8512.5,20240600 -2024-02-19 15:00:00,8456.0,20240600,8448.0,20240500,8456.0,20240600 -2024-02-19 16:00:00,8456.0,20240600,8433.5,20240500,8456.0,20240600 -2024-02-19 23:00:00,8453.5,20240600,8434.0,20240500,8453.5,20240600 -2024-02-20 04:00:00,8453.5,20240600,8419.0,20240500,8453.5,20240600 -2024-02-20 08:00:00,8481.0,20240600,8450.5,20240500,8481.0,20240600 -2024-02-20 09:00:00,8480.0,20240600,8464.0,20240500,8480.0,20240600 -2024-02-20 10:00:00,8501.5,20240600,8480.0,20240500,8501.5,20240600 -2024-02-20 11:00:00,8464.0,20240600,8447.5,20240500,8464.0,20240600 -2024-02-20 12:00:00,8464.0,20240600,8452.0,20240500,8464.0,20240600 -2024-02-20 13:00:00,8496.0,20240600,8467.5,20240500,8496.0,20240600 -2024-02-20 14:00:00,8499.5,20240600,8479.5,20240500,8499.5,20240600 -2024-02-20 15:00:00,8505.5,20240600,8479.5,20240500,8505.5,20240600 -2024-02-20 16:00:00,8535.0,20240600,8508.0,20240500,8535.0,20240600 -2024-02-20 17:00:00,8555.0,20240600,8538.5,20240500,8555.0,20240600 -2024-02-20 18:00:00,8555.0,20240600,8531.5,20240500,8555.0,20240600 -2024-02-20 23:00:00,8518.5,20240600,8500.5,20240500,8518.5,20240600 -2024-02-21 01:00:00,8518.5,20240600,8520.0,20240500,8518.5,20240600 -2024-02-21 02:00:00,8555.0,20240600,8545.0,20240500,8555.0,20240600 -2024-02-21 03:00:00,8555.0,20240600,8545.0,20240500,8555.0,20240600 -2024-02-21 04:00:00,8555.0,20240600,8542.5,20240500,8555.0,20240600 -2024-02-21 05:00:00,8555.0,20240600,8553.5,20240500,8555.0,20240600 -2024-02-21 06:00:00,8555.0,20240600,8543.0,20240500,8555.0,20240600 -2024-02-21 07:00:00,8562.0,20240600,8550.0,20240500,8562.0,20240600 -2024-02-21 08:00:00,8583.0,20240600,8550.0,20240500,8583.0,20240600 -2024-02-21 09:00:00,8583.0,20240600,8537.0,20240500,8583.0,20240600 -2024-02-21 10:00:00,8583.0,20240600,8556.5,20240500,8583.0,20240600 -2024-02-21 13:00:00,8593.5,20240600,8577.5,20240500,8593.5,20240600 -2024-02-21 14:00:00,8610.5,20240600,8590.5,20240500,8610.5,20240600 -2024-02-21 15:00:00,8588.0,20240600,8577.5,20240500,8588.0,20240600 -2024-02-21 16:00:00,8588.0,20240600,8553.0,20240500,8588.0,20240600 -2024-02-21 17:00:00,8588.0,20240600,8550.0,20240500,8588.0,20240600 -2024-02-21 18:00:00,8588.0,20240600,8552.0,20240500,8588.0,20240600 -2024-02-21 23:00:00,8561.0,20240600,8543.0,20240500,8561.0,20240600 -2024-02-22 05:00:00,8564.0,20240600,8543.0,20240500,8564.0,20240600 -2024-02-22 06:00:00,8576.0,20240600,8543.0,20240500,8576.0,20240600 -2024-02-22 07:00:00,8602.0,20240600,8543.0,20240500,8602.0,20240600 -2024-02-22 08:00:00,8602.0,20240600,8591.0,20240500,8602.0,20240600 -2024-02-22 09:00:00,8569.0,20240600,8547.0,20240500,8569.0,20240600 -2024-02-22 12:00:00,8569.0,20240600,8570.5,20240500,8569.0,20240600 -2024-02-22 13:00:00,8560.0,20240600,8548.5,20240500,8560.0,20240600 -2024-02-22 14:00:00,8603.0,20240600,8581.0,20240500,8603.0,20240600 -2024-02-22 15:00:00,8604.5,20240600,8576.5,20240500,8604.5,20240600 -2024-02-22 16:00:00,8604.5,20240600,8588.0,20240500,8604.5,20240600 -2024-02-22 17:00:00,8604.5,20240600,8610.0,20240500,8604.5,20240600 -2024-02-22 18:00:00,8604.5,20240600,8604.0,20240500,8604.5,20240600 -2024-02-22 23:00:00,8604.0,20240600,8585.0,20240500,8604.0,20240600 -2024-02-23 01:00:00,8604.0,20240600,8602.5,20240500,8604.0,20240600 -2024-02-23 07:00:00,8604.0,20240600,8570.5,20240500,8604.0,20240600 -2024-02-23 08:00:00,8560.5,20240600,8544.0,20240500,8560.5,20240600 -2024-02-23 09:00:00,8560.0,20240600,8516.5,20240500,8560.0,20240600 -2024-02-23 10:00:00,8560.0,20240600,8514.0,20240500,8560.0,20240600 -2024-02-23 11:00:00,8560.0,20240600,8530.5,20240500,8560.0,20240600 -2024-02-23 12:00:00,8560.0,20240600,8543.0,20240500,8560.0,20240600 -2024-02-23 13:00:00,8560.0,20240600,8549.0,20240500,8560.0,20240600 -2024-02-23 14:00:00,8560.0,20240600,8526.5,20240500,8560.0,20240600 -2024-02-23 15:00:00,8561.0,20240600,8522.0,20240500,8561.0,20240600 -2024-02-23 16:00:00,8591.5,20240600,8563.5,20240500,8591.5,20240600 -2024-02-23 17:00:00,8591.5,20240600,8574.5,20240500,8591.5,20240600 -2024-02-23 18:00:00,8591.5,20240600,8565.0,20240500,8591.5,20240600 -2024-02-23 23:00:00,8588.0,20240600,8567.5,20240500,8588.0,20240600 -2024-02-26 08:00:00,8588.0,20240600,8510.5,20240500,8588.0,20240600 -2024-02-26 09:00:00,8588.0,20240600,8483.0,20240500,8588.0,20240600 -2024-02-26 10:00:00,8588.0,20240600,8493.0,20240500,8588.0,20240600 -2024-02-26 11:00:00,8588.0,20240600,8475.0,20240500,8588.0,20240600 -2024-02-26 12:00:00,8588.0,20240600,8468.5,20240500,8588.0,20240600 -2024-02-26 13:00:00,8588.0,20240600,8492.0,20240500,8588.0,20240600 -2024-02-26 14:00:00,8588.0,20240600,8468.0,20240500,8588.0,20240600 -2024-02-26 15:00:00,8588.0,20240600,8456.0,20240500,8588.0,20240600 -2024-02-26 16:00:00,8588.0,20240600,8456.0,20240500,8588.0,20240600 -2024-02-26 17:00:00,8588.0,20240600,8443.5,20240500,8588.0,20240600 -2024-02-26 18:00:00,8588.0,20240600,8444.0,20240500,8588.0,20240600 -2024-02-26 23:00:00,8483.0,20240600,8459.0,20240500,8483.0,20240600 -2024-02-27 08:00:00,8483.0,20240600,8497.0,20240500,8483.0,20240600 -2024-02-27 09:00:00,8483.0,20240600,8498.0,20240500,8483.0,20240600 -2024-02-27 10:00:00,8483.0,20240600,8473.5,20240500,8483.0,20240600 -2024-02-27 12:00:00,8483.0,20240600,8484.0,20240500,8483.0,20240600 -2024-02-27 13:00:00,8483.0,20240600,8474.0,20240500,8483.0,20240600 -2024-02-27 14:00:00,8482.0,20240600,8459.0,20240500,8482.0,20240600 -2024-02-27 15:00:00,8483.0,20240600,8463.0,20240500,8483.0,20240600 -2024-02-27 16:00:00,8506.5,20240600,8483.5,20240500,8506.5,20240600 -2024-02-27 17:00:00,8506.5,20240600,8471.5,20240500,8506.5,20240600 -2024-02-27 23:00:00,8490.0,20240600,8467.5,20240500,8490.0,20240600 -2024-02-28 07:00:00,8490.0,20240600,8441.5,20240500,8490.0,20240600 -2024-02-28 08:00:00,8490.0,20240600,8434.0,20240500,8490.0,20240600 -2024-02-28 09:00:00,8490.0,20240600,8423.0,20240500,8490.0,20240600 -2024-02-28 10:00:00,8490.0,20240600,8425.5,20240500,8490.0,20240600 -2024-02-28 12:00:00,8490.0,20240600,8428.5,20240500,8490.0,20240600 -2024-02-28 13:00:00,8490.0,20240600,8439.0,20240500,8490.0,20240600 -2024-02-28 14:00:00,8490.0,20240600,8432.0,20240500,8490.0,20240600 -2024-02-28 15:00:00,8490.0,20240600,8439.5,20240500,8490.0,20240600 -2024-02-28 16:00:00,8490.0,20240600,8431.5,20240500,8490.0,20240600 -2024-02-28 17:00:00,8490.0,20240600,8451.0,20240500,8490.0,20240600 -2024-02-28 18:00:00,8490.0,20240600,8456.0,20240500,8490.0,20240600 -2024-02-28 23:00:00,8464.5,20240600,8443.0,20240500,8464.5,20240600 -2024-02-29 02:00:00,8464.5,20240600,8484.5,20240500,8464.5,20240600 -2024-02-29 03:00:00,8464.5,20240600,8484.5,20240500,8464.5,20240600 -2024-02-29 04:00:00,8464.5,20240600,8480.5,20240500,8464.5,20240600 -2024-02-29 07:00:00,8464.5,20240600,8487.0,20240500,8464.5,20240600 -2024-02-29 08:00:00,8464.5,20240600,8487.0,20240500,8464.5,20240600 -2024-02-29 09:00:00,8464.5,20240600,8464.0,20240500,8464.5,20240600 -2024-02-29 10:00:00,8464.5,20240600,8465.0,20240500,8464.5,20240600 -2024-02-29 11:00:00,8464.5,20240600,8464.5,20240500,8464.5,20240600 -2024-02-29 13:00:00,8464.5,20240600,8497.0,20240500,8464.5,20240600 -2024-02-29 14:00:00,8464.5,20240600,8488.5,20240500,8464.5,20240600 -2024-02-29 15:00:00,8527.5,20240600,8488.5,20240500,8527.5,20240600 -2024-02-29 16:00:00,8504.0,20240600,8485.5,20240500,8504.0,20240600 -2024-02-29 17:00:00,8504.0,20240600,8469.5,20240500,8504.0,20240600 -2024-02-29 18:00:00,8504.0,20240600,8471.0,20240500,8504.0,20240600 -2024-02-29 23:00:00,8509.5,20240600,8486.5,20240500,8509.5,20240600 -2024-03-01 01:00:00,8509.5,20240600,8466.5,20240500,8509.5,20240600 -2024-03-01 02:00:00,8509.5,20240600,8476.5,20240500,8509.5,20240600 -2024-03-01 05:00:00,8509.5,20240600,8466.5,20240500,8509.5,20240600 -2024-03-01 06:00:00,8509.5,20240600,8470.0,20240500,8509.5,20240600 -2024-03-01 07:00:00,8509.5,20240600,8451.0,20240500,8509.5,20240600 -2024-03-01 08:00:00,8509.5,20240600,8424.0,20240500,8509.5,20240600 -2024-03-01 09:00:00,8462.0,20240600,8438.5,20240500,8462.0,20240600 -2024-03-01 10:00:00,8462.0,20240600,8444.5,20240500,8462.0,20240600 -2024-03-01 11:00:00,8462.0,20240600,8460.0,20240500,8462.0,20240600 -2024-03-01 12:00:00,8462.0,20240600,8461.0,20240500,8462.0,20240600 -2024-03-01 13:00:00,8462.0,20240600,8451.5,20240500,8462.0,20240600 -2024-03-01 14:00:00,8462.0,20240600,8448.0,20240500,8462.0,20240600 -2024-03-01 15:00:00,8510.0,20240600,8491.0,20240500,8510.0,20240600 -2024-03-01 16:00:00,8510.0,20240600,8497.0,20240500,8510.0,20240600 -2024-03-01 17:00:00,8532.0,20240600,8509.5,20240500,8532.0,20240600 -2024-03-01 18:00:00,8532.0,20240600,8514.0,20240500,8532.0,20240600 -2024-03-01 23:00:00,8518.0,20240600,8496.5,20240500,8518.0,20240600 -2024-03-04 08:00:00,8555.5,20240600,8541.5,20240500,8555.5,20240600 -2024-03-04 09:00:00,8570.0,20240600,8559.5,20240500,8570.0,20240600 -2024-03-04 10:00:00,8573.0,20240600,8550.0,20240500,8573.0,20240600 -2024-03-04 11:00:00,8551.0,20240600,8537.5,20240500,8551.0,20240600 -2024-03-04 12:00:00,8551.0,20240600,8531.5,20240500,8551.0,20240600 -2024-03-04 13:00:00,8551.0,20240600,8535.5,20240500,8551.0,20240600 -2024-03-04 14:00:00,8551.0,20240600,8521.5,20240500,8551.0,20240600 -2024-03-04 15:00:00,8551.0,20240600,8522.0,20240500,8551.0,20240600 -2024-03-04 16:00:00,8557.0,20240600,8526.5,20240500,8557.0,20240600 -2024-03-04 17:00:00,8557.0,20240600,8504.0,20240500,8557.0,20240600 -2024-03-04 18:00:00,8557.0,20240600,8514.0,20240500,8557.0,20240600 -2024-03-04 23:00:00,8554.0,20240600,8533.5,20240500,8554.0,20240600 -2024-03-05 04:00:00,8554.0,20240600,8497.0,20240500,8554.0,20240600 -2024-03-05 08:00:00,8554.0,20240600,8515.5,20240500,8554.0,20240600 -2024-03-05 09:00:00,8554.0,20240600,8521.0,20240500,8554.0,20240600 -2024-03-05 10:00:00,8554.0,20240600,8535.0,20240500,8554.0,20240600 -2024-03-05 13:00:00,8554.0,20240600,8498.5,20240500,8554.0,20240600 -2024-03-05 14:00:00,8554.0,20240600,8510.0,20240500,8554.0,20240600 -2024-03-05 15:00:00,8554.0,20240600,8515.0,20240500,8554.0,20240600 -2024-03-05 16:00:00,8554.0,20240600,8493.0,20240500,8554.0,20240600 -2024-03-05 17:00:00,8554.0,20240600,8490.0,20240500,8554.0,20240600 -2024-03-05 18:00:00,8554.0,20240600,8487.0,20240500,8554.0,20240600 -2024-03-05 23:00:00,8502.0,20240600,8481.5,20240500,8502.0,20240600 -2024-03-06 07:00:00,8502.0,20240600,8500.5,20240500,8502.0,20240600 -2024-03-06 08:00:00,8502.0,20240600,8522.5,20240500,8502.0,20240600 -2024-03-06 09:00:00,8540.0,20240600,8525.0,20240500,8540.0,20240600 -2024-03-06 10:00:00,8534.5,20240600,8525.0,20240500,8534.5,20240600 -2024-03-06 11:00:00,8534.5,20240600,8516.0,20240500,8534.5,20240600 -2024-03-06 12:00:00,8547.0,20240600,8515.0,20240500,8547.0,20240600 -2024-03-06 13:00:00,8560.0,20240600,8561.0,20240500,8560.0,20240600 -2024-03-06 14:00:00,8560.0,20240600,8564.0,20240500,8560.0,20240600 -2024-03-06 15:00:00,8560.0,20240600,8569.5,20240500,8560.0,20240600 -2024-03-06 16:00:00,8591.0,20240600,8569.0,20240500,8591.0,20240600 -2024-03-06 17:00:00,8591.0,20240600,8538.5,20240500,8591.0,20240600 -2024-03-06 18:00:00,8591.0,20240600,8532.5,20240500,8591.0,20240600 -2024-03-06 23:00:00,8586.5,20240600,8566.5,20240500,8586.5,20240600 -2024-03-07 01:00:00,8586.5,20240600,8549.0,20240500,8586.5,20240600 -2024-03-07 08:00:00,8586.5,20240600,8576.0,20240500,8586.5,20240600 -2024-03-07 09:00:00,8586.5,20240600,8626.5,20240500,8586.5,20240600 -2024-03-07 10:00:00,8648.0,20240600,8648.0,20240500,8648.0,20240600 -2024-03-07 11:00:00,8648.0,20240600,8643.5,20240500,8648.0,20240600 -2024-03-07 13:00:00,8682.0,20240600,8661.5,20240500,8682.0,20240600 -2024-03-07 14:00:00,8639.5,20240600,8626.5,20240500,8639.5,20240600 -2024-03-07 15:00:00,8639.5,20240600,8616.0,20240500,8639.5,20240600 -2024-03-07 16:00:00,8639.5,20240600,8628.0,20240500,8639.5,20240600 -2024-03-07 17:00:00,8639.5,20240600,8626.0,20240500,8639.5,20240600 -2024-03-07 23:00:00,8649.5,20240600,8629.0,20240500,8649.5,20240600 -2024-03-08 02:00:00,8649.5,20240600,8615.0,20240500,8649.5,20240600 -2024-03-08 08:00:00,8672.0,20240600,8662.5,20240500,8672.0,20240600 -2024-03-08 09:00:00,8672.0,20240600,8671.0,20240500,8672.0,20240600 -2024-03-08 11:00:00,8672.0,20240600,8650.5,20240500,8672.0,20240600 -2024-03-08 12:00:00,8672.0,20240600,8633.5,20240500,8672.0,20240600 -2024-03-08 13:00:00,8625.0,20240600,8602.5,20240500,8625.0,20240600 -2024-03-08 14:00:00,8603.0,20240600,8583.0,20240500,8603.0,20240600 -2024-03-08 15:00:00,8599.0,20240600,8564.0,20240500,8599.0,20240600 -2024-03-08 16:00:00,8599.0,20240600,8565.0,20240500,8599.0,20240600 -2024-03-08 17:00:00,8599.0,20240600,8563.0,20240500,8599.0,20240600 -2024-03-08 18:00:00,8599.0,20240600,8555.5,20240500,8599.0,20240600 -2024-03-08 23:00:00,8589.5,20240600,8568.0,20240500,8589.5,20240600 -2024-03-11 02:00:00,8589.5,20240600,8568.5,20240500,8589.5,20240600 -2024-03-11 05:00:00,8589.5,20240600,8578.5,20240500,8589.5,20240600 -2024-03-11 09:00:00,8589.5,20240600,8594.0,20240500,8589.5,20240600 -2024-03-11 10:00:00,8589.5,20240600,8597.5,20240500,8589.5,20240600 -2024-03-11 11:00:00,8620.0,20240600,8608.0,20240500,8620.0,20240600 -2024-03-11 12:00:00,8620.0,20240600,8613.0,20240500,8620.0,20240600 -2024-03-11 13:00:00,8644.5,20240600,8623.0,20240500,8644.5,20240600 -2024-03-11 14:00:00,8621.0,20240600,8623.0,20240500,8621.0,20240600 -2024-03-11 15:00:00,8640.5,20240600,8635.5,20240500,8640.5,20240600 -2024-03-11 16:00:00,8661.5,20240600,8641.0,20240500,8661.5,20240600 -2024-03-11 17:00:00,8661.5,20240600,8639.0,20240500,8661.5,20240600 -2024-03-11 18:00:00,8661.5,20240600,8641.0,20240500,8661.5,20240600 -2024-03-11 23:00:00,8660.5,20240600,8639.0,20240500,8660.5,20240600 -2024-03-12 01:00:00,8660.5,20240600,8632.5,20240500,8660.5,20240600 -2024-03-12 06:00:00,8660.5,20240600,8637.0,20240500,8660.5,20240600 -2024-03-12 08:00:00,8660.5,20240600,8625.0,20240500,8660.5,20240600 -2024-03-12 09:00:00,8660.5,20240600,8646.5,20240500,8660.5,20240600 -2024-03-12 10:00:00,8664.5,20240600,8648.0,20240500,8664.5,20240600 -2024-03-12 11:00:00,8664.5,20240600,8657.0,20240500,8664.5,20240600 -2024-03-12 12:00:00,8690.0,20240600,8684.5,20240500,8690.0,20240600 -2024-03-12 13:00:00,8617.5,20240600,8617.0,20240500,8617.5,20240600 -2024-03-12 14:00:00,8617.5,20240600,8601.0,20240500,8617.5,20240600 -2024-03-12 15:00:00,8650.0,20240600,8629.5,20240500,8650.0,20240600 -2024-03-12 16:00:00,8650.0,20240600,8639.0,20240500,8650.0,20240600 -2024-03-12 17:00:00,8650.0,20240600,8641.5,20240500,8650.0,20240600 -2024-03-12 18:00:00,8650.0,20240600,8639.0,20240500,8650.0,20240600 -2024-03-12 23:00:00,8664.0,20240600,8640.0,20240500,8664.0,20240600 -2024-03-13 01:00:00,8650.0,20240600,8629.0,20240500,8650.0,20240600 -2024-03-13 06:00:00,8650.0,20240600,8681.0,20240500,8650.0,20240600 -2024-03-13 07:00:00,8720.0,20240600,8684.0,20240500,8720.0,20240600 -2024-03-13 08:00:00,8720.0,20240600,8738.0,20240500,8720.0,20240600 -2024-03-13 09:00:00,8783.0,20240600,8754.0,20240500,8783.0,20240600 -2024-03-13 10:00:00,8780.0,20240600,8778.5,20240500,8780.0,20240600 -2024-03-13 11:00:00,8837.0,20240600,8789.5,20240500,8837.0,20240600 -2024-03-13 12:00:00,8831.5,20240600,8815.0,20240500,8831.5,20240600 -2024-03-13 13:00:00,8846.0,20240600,8801.0,20240500,8846.0,20240600 -2024-03-13 14:00:00,8880.5,20240600,8858.0,20240500,8880.5,20240600 -2024-03-13 15:00:00,8892.5,20240600,8882.5,20240500,8892.5,20240600 -2024-03-13 16:00:00,8934.0,20240600,8907.0,20240500,8934.0,20240600 -2024-03-13 17:00:00,8939.5,20240600,8904.0,20240500,8939.5,20240600 -2024-03-13 23:00:00,8931.5,20240600,8909.5,20240500,8931.5,20240600 -2024-03-14 01:00:00,8933.0,20240600,8909.5,20240500,8933.0,20240600 -2024-03-14 02:00:00,8917.5,20240600,8892.0,20240500,8917.5,20240600 -2024-03-14 03:00:00,8917.5,20240600,8898.0,20240500,8917.5,20240600 -2024-03-14 05:00:00,8917.5,20240600,8839.5,20240500,8917.5,20240600 -2024-03-14 06:00:00,8917.5,20240600,8848.5,20240500,8917.5,20240600 -2024-03-14 08:00:00,8906.5,20240600,8891.0,20240500,8906.5,20240600 -2024-03-14 09:00:00,8912.0,20240600,8886.0,20240500,8912.0,20240600 -2024-03-14 10:00:00,8891.5,20240600,8870.0,20240500,8891.5,20240600 -2024-03-14 11:00:00,8899.0,20240600,8863.0,20240500,8899.0,20240600 -2024-03-14 12:00:00,8904.5,20240600,8876.0,20240500,8904.5,20240600 -2024-03-14 13:00:00,8905.0,20240600,8879.5,20240500,8905.0,20240600 -2024-03-14 14:00:00,8904.5,20240600,8875.5,20240500,8904.5,20240600 -2024-03-14 15:00:00,8904.5,20240600,8848.0,20240500,8904.5,20240600 -2024-03-14 16:00:00,8904.5,20240600,8875.0,20240500,8904.5,20240600 -2024-03-14 17:00:00,8901.5,20240600,8865.0,20240500,8901.5,20240600 -2024-03-14 23:00:00,8890.5,20240600,8861.0,20240500,8890.5,20240600 -2024-03-15 02:00:00,8890.5,20240600,8900.0,20240500,8890.5,20240600 -2024-03-15 03:00:00,8890.5,20240600,8951.0,20240500,8890.5,20240600 -2024-03-15 04:00:00,8890.5,20240600,8975.0,20240500,8890.5,20240600 -2024-03-15 05:00:00,9018.0,20240600,8975.0,20240500,9018.0,20240600 -2024-03-15 06:00:00,9035.0,20240600,8997.5,20240500,9035.0,20240600 -2024-03-15 07:00:00,9052.0,20240600,9032.0,20240500,9052.0,20240600 -2024-03-15 08:00:00,9021.5,20240600,9007.0,20240500,9021.5,20240600 -2024-03-15 09:00:00,9012.5,20240600,8980.0,20240500,9012.5,20240600 -2024-03-15 10:00:00,9012.5,20240600,8972.0,20240500,9012.5,20240600 -2024-03-15 11:00:00,9012.5,20240600,9003.0,20240500,9012.5,20240600 -2024-03-15 12:00:00,9017.0,20240600,8985.0,20240500,9017.0,20240600 -2024-03-15 13:00:00,9022.0,20240600,9000.0,20240500,9022.0,20240600 -2024-03-15 14:00:00,9075.0,20240600,9055.5,20240500,9075.0,20240600 -2024-03-15 15:00:00,9080.5,20240600,9056.0,20240500,9080.5,20240600 -2024-03-15 16:00:00,9095.0,20240600,9060.0,20240500,9095.0,20240600 -2024-03-15 17:00:00,9095.0,20240600,9025.0,20240500,9095.0,20240600 -2024-03-15 23:00:00,9075.0,20240600,9047.0,20240500,9075.0,20240600 -2024-03-18 01:00:00,9075.0,20240600,9021.0,20240500,9075.0,20240600 -2024-03-18 02:00:00,9080.0,20240600,9021.0,20240500,9080.0,20240600 -2024-03-18 03:00:00,9060.0,20240600,9021.0,20240500,9060.0,20240600 -2024-03-18 05:00:00,9060.0,20240600,9003.5,20240500,9060.0,20240600 -2024-03-18 06:00:00,9043.0,20240600,9003.5,20240500,9043.0,20240600 -2024-03-18 07:00:00,9051.0,20240600,9003.5,20240500,9051.0,20240600 -2024-03-18 08:00:00,9044.5,20240600,9003.5,20240500,9044.5,20240600 -2024-03-18 09:00:00,9064.0,20240600,9013.0,20240500,9064.0,20240600 -2024-03-18 10:00:00,9061.5,20240600,9039.5,20240500,9061.5,20240600 -2024-03-18 11:00:00,9100.5,20240600,9070.5,20240500,9100.5,20240600 -2024-03-18 12:00:00,9087.0,20240600,9048.0,20240500,9087.0,20240600 -2024-03-18 13:00:00,9147.0,20240600,9094.5,20240500,9147.0,20240600 -2024-03-18 14:00:00,9145.0,20240600,9112.5,20240500,9145.0,20240600 -2024-03-18 15:00:00,9145.0,20240600,9094.0,20240500,9145.0,20240600 -2024-03-18 16:00:00,9108.0,20240600,9068.5,20240500,9108.0,20240600 -2024-03-18 17:00:00,9100.0,20240600,9068.5,20240500,9100.0,20240600 -2024-03-18 23:00:00,9089.5,20240600,9060.0,20240500,9089.5,20240600 -2024-03-19 01:00:00,9087.5,20240600,9060.0,20240500,9087.5,20240600 -2024-03-19 02:00:00,9082.5,20240600,9060.0,20240500,9082.5,20240600 -2024-03-19 03:00:00,9082.0,20240600,9060.0,20240500,9082.0,20240600 -2024-03-19 04:00:00,9077.0,20240600,9060.0,20240500,9077.0,20240600 -2024-03-19 05:00:00,9024.0,20240600,8990.0,20240500,9024.0,20240600 -2024-03-19 06:00:00,9040.0,20240600,8986.5,20240500,9040.0,20240600 -2024-03-19 07:00:00,9050.0,20240600,8986.5,20240500,9050.0,20240600 -2024-03-19 08:00:00,9063.5,20240600,9031.5,20240500,9063.5,20240600 -2024-03-19 09:00:00,9011.0,20240600,8969.0,20240500,9011.0,20240600 -2024-03-19 10:00:00,8990.0,20240600,8974.0,20240500,8990.0,20240600 -2024-03-19 11:00:00,8974.0,20240600,8946.5,20240500,8974.0,20240600 -2024-03-19 12:00:00,8963.5,20240600,8944.0,20240500,8963.5,20240600 -2024-03-19 13:00:00,8968.0,20240600,8960.0,20240500,8968.0,20240600 -2024-03-19 14:00:00,8994.5,20240600,8949.5,20240500,8994.5,20240600 -2024-03-19 15:00:00,8985.5,20240600,8960.0,20240500,8985.5,20240600 -2024-03-19 16:00:00,8980.0,20240600,8946.5,20240500,8980.0,20240600 -2024-03-19 17:00:00,8970.5,20240600,8936.5,20240500,8970.5,20240600 -2024-03-19 18:00:00,8972.0,20240600,8936.5,20240500,8972.0,20240600 -2024-03-19 23:00:00,8976.5,20240600,8945.0,20240500,8976.5,20240600 -2024-03-20 01:00:00,8971.0,20240600,8945.0,20240500,8971.0,20240600 -2024-03-20 04:00:00,8990.5,20240600,8945.0,20240500,8990.5,20240600 -2024-03-20 05:00:00,8996.0,20240600,8945.0,20240500,8996.0,20240600 -2024-03-20 07:00:00,8944.5,20240600,8945.0,20240500,8944.5,20240600 -2024-03-20 08:00:00,8935.5,20240600,8945.0,20240500,8935.5,20240600 -2024-03-20 09:00:00,8888.0,20240600,8857.0,20240500,8888.0,20240600 -2024-03-20 10:00:00,8903.0,20240600,8870.0,20240500,8903.0,20240600 -2024-03-20 11:00:00,8908.5,20240600,8878.0,20240500,8908.5,20240600 -2024-03-20 12:00:00,8908.5,20240600,8872.0,20240500,8908.5,20240600 -2024-03-20 13:00:00,8939.5,20240600,8913.5,20240500,8939.5,20240600 -2024-03-20 14:00:00,8958.0,20240600,8919.5,20240500,8958.0,20240600 -2024-03-20 15:00:00,8936.5,20240600,8919.5,20240500,8936.5,20240600 -2024-03-20 15:00:01,,20240700,8936.5,20240600,,20240700 -2024-03-20 17:00:00,,20240700,8930.5,20240600,,20240700 -2024-03-20 18:00:00,9014.0,20240700,,20240600,9014.0,20240700 -2024-03-20 23:00:00,8955.0,20240700,8928.5,20240600,8955.0,20240700 -2024-03-21 10:00:00,9040.0,20240700,8994.0,20240600,9040.0,20240700 -2024-03-21 12:00:00,9018.0,20240700,9003.5,20240600,9018.0,20240700 -2024-03-21 13:00:00,,20240700,8943.5,20240600,,20240700 -2024-03-21 14:00:00,,20240700,8947.5,20240600,,20240700 -2024-03-21 15:00:00,8960.0,20240700,,20240600,8960.0,20240700 -2024-03-21 17:00:00,,20240700,8957.5,20240600,,20240700 -2024-03-21 23:00:00,8978.0,20240700,8950.5,20240600,8978.0,20240700 -2024-03-22 02:00:00,,20240700,8875.5,20240600,,20240700 -2024-03-22 03:00:00,,20240700,8872.5,20240600,,20240700 -2024-03-22 07:00:00,,20240700,8856.5,20240600,,20240700 -2024-03-22 08:00:00,,20240700,8893.5,20240600,,20240700 -2024-03-22 09:00:00,,20240700,8890.5,20240600,,20240700 -2024-03-22 10:00:00,,20240700,8865.5,20240600,,20240700 -2024-03-22 11:00:00,8871.0,20240700,8847.0,20240600,8871.0,20240700 -2024-03-22 12:00:00,,20240700,8851.5,20240600,,20240700 -2024-03-22 13:00:00,,20240700,8876.0,20240600,,20240700 -2024-03-22 14:00:00,,20240700,8856.0,20240600,,20240700 -2024-03-22 15:00:00,,20240700,8839.5,20240600,,20240700 -2024-03-22 16:00:00,,20240700,8866.0,20240600,,20240700 -2024-03-22 17:00:00,,20240700,8853.0,20240600,,20240700 -2024-03-22 23:00:00,8894.0,20240700,8866.5,20240600,8894.0,20240700 -2024-03-25 01:00:00,,20240700,8854.5,20240600,,20240700 -2024-03-25 12:00:00,,20240700,8844.0,20240600,,20240700 -2024-03-25 13:00:00,,20240700,8862.5,20240600,,20240700 -2024-03-25 14:00:00,,20240700,8875.0,20240600,,20240700 -2024-03-25 15:00:00,,20240700,8876.0,20240600,,20240700 -2024-03-25 16:00:00,,20240700,8870.0,20240600,,20240700 -2024-03-25 17:00:00,,20240700,8866.5,20240600,,20240700 -2024-03-25 23:00:00,8898.0,20240700,8868.0,20240600,8898.0,20240700 -2024-03-26 01:00:00,,20240700,8865.0,20240600,,20240700 -2024-03-26 02:00:00,,20240700,8842.5,20240600,,20240700 -2024-03-26 03:00:00,,20240700,8810.5,20240600,,20240700 -2024-03-26 06:00:00,8868.0,20240700,,20240600,8868.0,20240700 -2024-03-26 07:00:00,,20240700,8835.0,20240600,,20240700 -2024-03-26 08:00:00,,20240700,8830.0,20240600,,20240700 -2024-03-26 10:00:00,,20240700,8867.0,20240600,,20240700 -2024-03-26 11:00:00,,20240700,8885.0,20240600,,20240700 -2024-03-26 12:00:00,,20240700,8868.5,20240600,,20240700 -2024-03-26 14:00:00,,20240700,8828.0,20240600,,20240700 -2024-03-26 15:00:00,,20240700,8843.0,20240600,,20240700 -2024-03-26 16:00:00,,20240700,8852.5,20240600,,20240700 -2024-03-26 17:00:00,,20240700,8851.0,20240600,,20240700 -2024-03-26 23:00:00,8885.5,20240700,8856.0,20240600,8885.5,20240700 -2024-03-27 07:00:00,,20240700,8828.0,20240600,,20240700 -2024-03-27 09:00:00,,20240700,8825.0,20240600,,20240700 -2024-03-27 12:00:00,8816.0,20240700,8789.0,20240600,8816.0,20240700 -2024-03-27 13:00:00,8813.0,20240700,8805.0,20240600,8813.0,20240700 -2024-03-27 14:00:00,,20240700,8820.5,20240600,,20240700 -2024-03-27 15:00:00,8844.0,20240700,8805.0,20240600,8844.0,20240700 -2024-03-27 16:00:00,8864.5,20240700,8836.5,20240600,8864.5,20240700 -2024-03-27 17:00:00,,20240700,8864.5,20240600,,20240700 -2024-03-27 23:00:00,8872.5,20240700,8841.5,20240600,8872.5,20240700 -2024-03-28 09:00:00,,20240700,8830.5,20240600,,20240700 -2024-03-28 13:00:00,,20240700,8822.5,20240600,,20240700 -2024-03-28 17:00:00,,20240700,8861.5,20240600,,20240700 -2024-03-28 23:00:00,8887.5,20240700,8859.5,20240600,8887.5,20240700 +DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT +1997-12-02,1822.25,1829.0,1829.0,19980200,19980300,19980300 +1997-12-03,1804.5,1812.5,1812.5,19980200,19980300,19980300 +1997-12-04,1821.0,1828.0,1828.0,19980200,19980300,19980300 +1997-12-05,1801.5,1808.5,1808.5,19980200,19980300,19980300 +1997-12-08,1800.0,1807.0,1807.0,19980200,19980300,19980300 +1997-12-09,1810.0,1816.5,1816.5,19980200,19980300,19980300 +1997-12-10,1815.75,1822.0,1822.0,19980200,19980300,19980300 +1997-12-11,1806.25,1813.0,1813.0,19980200,19980300,19980300 +1997-12-12,1808.75,1815.5,1815.5,19980200,19980300,19980300 +1997-12-15,1756.0,1762.5,1762.5,19980200,19980300,19980300 +1997-12-16,1749.0,1755.5,1755.5,19980200,19980300,19980300 +1997-12-17,1768.0,1775.0,1775.0,19980200,19980300,19980300 +1997-12-18,1778.75,,,19980200,19980300,19980300 +1997-12-19,1770.5,1778.0,1778.0,19980200,19980300,19980300 +1997-12-22,1776.38,1782.57,1782.57,19980200,19980300,19980300 +1997-12-23,1758.15,1765.57,1765.57,19980200,19980300,19980300 +1997-12-24,1747.15,1754.3,1754.3,19980200,19980300,19980300 +1997-12-29,1716.97,1725.25,1725.25,19980200,19980300,19980300 +1997-12-30,1727.97,1736.25,1736.25,19980200,19980300,19980300 +1997-12-31,1738.15,1746.08,1746.08,19980200,19980300,19980300 +1998-01-05,1700.42,1709.5,1709.5,19980300,19980400,19980400 +1998-01-06,1690.92,1699.5,1699.5,19980300,19980400,19980400 +1998-01-07,1683.66,1692.0,1692.0,19980300,19980400,19980400 +1998-01-08,1689.81,1697.8,1697.8,19980300,19980400,19980400 +1998-01-09,1666.44,1675.0,1675.0,19980300,19980400,19980400 +1998-01-12,1657.85,1666.35,1666.35,19980300,19980400,19980400 +1998-01-13,1706.24,1713.6,1713.6,19980300,19980400,19980400 +1998-01-14,1726.13,1733.45,1733.45,19980300,19980400,19980400 +1998-01-15,1723.05,1729.4,1729.4,19980300,19980400,19980400 +1998-01-16,1714.44,1719.68,1719.68,19980300,19980400,19980400 +1998-01-19,1697.3,1703.1,1703.1,19980300,19980400,19980400 +1998-01-20,1694.98,1702.25,1702.25,19980300,19980400,19980400 +1998-01-21,1720.6,1728.07,1728.07,19980300,19980400,19980400 +1998-01-22,1720.35,1727.75,1727.75,19980300,19980400,19980400 +1998-01-23,1742.6,1749.33,1749.33,19980300,19980400,19980400 +1998-01-26,1750.85,1757.48,1757.48,19980300,19980400,19980400 +1998-01-27,1769.71,1776.52,1776.52,19980300,19980400,19980400 +1998-01-28,1759.71,1766.27,1766.27,19980300,19980400,19980400 +1998-01-29,1772.85,1778.86,1778.86,19980300,19980400,19980400 +1998-01-30,1761.87,1769.19,1769.19,19980400,19980500,19980500 +1998-02-02,1763.75,1770.94,1770.94,19980400,19980500,19980500 +1998-02-03,1700.95,1707.63,1707.63,19980400,19980500,19980500 +1998-02-04,1719.1,1725.63,1725.63,19980400,19980500,19980500 +1998-02-05,1707.03,1713.75,1713.75,19980400,19980500,19980500 +1998-02-06,1708.92,1715.25,1715.25,19980400,19980500,19980500 +1998-02-09,1684.53,1690.75,1690.75,19980400,19980500,19980500 +1998-02-10,1694.04,1700.06,1700.06,19980400,19980500,19980500 +1998-02-11,1712.92,1719.06,1719.06,19980400,19980500,19980500 +1998-02-12,1712.59,1718.69,1718.69,19980400,19980500,19980500 +1998-02-13,1693.38,1699.44,1699.44,19980400,19980500,19980500 +1998-02-16,1687.67,1694.0,1694.0,19980400,19980500,19980500 +1998-02-17,1667.83,1674.31,1674.31,19980400,19980500,19980500 +1998-02-18,1661.83,1668.31,1668.31,19980400,19980500,19980500 +1998-02-19,1675.59,1681.88,1681.88,19980400,19980500,19980500 +1998-02-20,1664.35,1670.63,1670.63,19980400,19980500,19980500 +1998-02-23,1623.8,1630.15,1630.15,19980400,19980500,19980500 +1998-02-24,1623.8,1630.23,1630.23,19980400,19980500,19980500 +1998-02-25,1659.9,1665.2,1665.2,19980400,19980500,19980500 +1998-02-26,1699.0,1703.2,1703.2,19980400,19980500,19980500 +1998-02-27,1701.7,1705.96,1705.96,19980400,19980500,19980500 +1998-03-02,1743.05,1748.46,1748.46,19980400,19980500,19980500 +1998-03-03,1737.29,1742.75,1742.75,19980500,19980600,19980600 +1998-03-04,1730.8,1736.88,1736.88,19980500,19980600,19980600 +1998-03-05,1782.02,1787.0,1787.0,19980500,19980600,19980600 +1998-03-06,1775.03,1779.38,1779.38,19980500,19980600,19980600 +1998-03-09,1773.31,1777.13,1777.13,19980500,19980600,19980600 +1998-03-10,1776.07,1779.75,1779.75,19980500,19980600,19980600 +1998-03-11,1780.27,1783.5,1783.5,19980500,19980600,19980600 +1998-03-12,1824.13,1825.75,1825.75,19980500,19980600,19980600 +1998-03-13,1817.03,1819.75,1819.75,19980500,19980600,19980600 +1998-03-16,1824.3,1827.25,1827.25,19980500,19980600,19980600 +1998-03-17,1815.93,1820.5,1820.5,19980500,19980600,19980600 +1998-03-18,1776.07,1781.56,1781.56,19980500,19980600,19980600 +1998-03-19,1757.12,1763.38,1763.38,19980500,19980600,19980600 +1998-03-20,1755.62,1761.38,1761.38,19980500,19980600,19980600 +1998-03-23,1789.57,1795.09,1795.09,19980500,19980600,19980600 +1998-03-24,1761.35,1766.9,1766.9,19980500,19980600,19980600 +1998-03-25,1754.35,1759.92,1759.92,19980500,19980600,19980600 +1998-03-26,1753.1,1758.86,1758.86,19980500,19980600,19980600 +1998-03-27,1746.67,1753.82,1753.82,19980500,19980600,19980600 +1998-03-30,1761.14,1768.82,1768.82,19980500,19980600,19980600 +1998-03-31,1764.35,1771.8,1771.8,19980500,19980600,19980600 +1998-04-01,1730.46,1735.5,1735.5,19980600,19980700,19980700 +1998-04-02,1709.08,1715.15,1715.15,19980600,19980700,19980700 +1998-04-03,1697.56,1703.0,1703.0,19980600,19980700,19980700 +1998-04-06,1721.56,1726.8,1726.8,19980600,19980700,19980700 +1998-04-07,1727.67,1732.0,1732.0,19980600,19980700,19980700 +1998-04-08,1747.64,1749.5,1749.5,19980600,19980700,19980700 +1998-04-09,1775.25,1775.4,1775.4,19980600,19980700,19980700 +1998-04-14,1805.2,1803.6,1803.6,19980600,19980700,19980700 +1998-04-15,1869.86,1859.0,1859.0,19980600,19980700,19980700 +1998-04-16,1844.52,1839.85,1839.85,19980600,19980700,19980700 +1998-04-17,1857.9,1852.18,1852.18,19980600,19980700,19980700 +1998-04-20,1840.24,1837.8,1837.8,19980600,19980700,19980700 +1998-04-21,1873.76,1864.52,1864.52,19980600,19980700,19980700 +1998-04-22,1892.48,1885.25,1885.25,19980600,19980700,19980700 +1998-04-23,1874.48,1868.56,1868.56,19980600,19980700,19980700 +1998-04-24,1875.48,1868.31,1868.31,19980600,19980700,19980700 +1998-04-27,1901.48,1892.7,1892.7,19980600,19980700,19980700 +1998-04-28,1888.6,1882.41,1882.41,19980600,19980700,19980700 +1998-04-29,1882.29,1879.31,1879.31,19980600,19980700,19980700 +1998-04-30,1848.5,1847.21,1847.21,19980600,19980700,19980700 +1998-05-01,1852.71,1851.47,1851.47,19980600,19980700,19980700 +1998-05-05,1873.38,1861.63,1861.63,19980700,19980800,19980800 +1998-05-06,1821.23,1812.75,1812.75,19980700,19980800,19980800 +1998-05-07,1778.91,1775.25,1775.25,19980700,19980800,19980800 +1998-05-08,1775.99,1771.13,1771.13,19980700,19980800,19980800 +1998-05-11,1727.22,1723.5,1723.5,19980700,19980800,19980800 +1998-05-12,1754.43,1752.38,1752.38,19980700,19980800,19980800 +1998-05-13,1746.45,1745.0,1745.0,19980700,19980800,19980800 +1998-05-14,1749.7,1747.31,1747.31,19980700,19980800,19980800 +1998-05-15,1741.82,1739.69,1739.69,19980700,19980800,19980800 +1998-05-18,1661.41,1663.5,1663.5,19980700,19980800,19980800 +1998-05-19,1675.37,1677.5,1677.5,19980700,19980800,19980800 +1998-05-20,1690.51,1691.22,1691.22,19980700,19980800,19980800 +1998-05-21,1696.1,1697.1,1697.1,19980700,19980800,19980800 +1998-05-22,1696.64,1697.0,1697.0,19980700,19980800,19980800 +1998-05-26,1661.83,1664.0,1664.0,19980700,19980800,19980800 +1998-05-27,1673.83,1676.0,1676.0,19980700,19980800,19980800 +1998-05-28,1721.64,1721.22,1721.22,19980700,19980800,19980800 +1998-05-29,1707.64,1708.11,1708.11,19980700,19980800,19980800 +1998-06-01,1685.37,1687.0,1687.0,19980700,19980800,19980800 +1998-06-02,1661.82,1664.8,1664.8,19980800,19980900,19980900 +1998-06-03,1705.1,1707.6,1707.6,19980800,19980900,19980900 +1998-06-04,1682.0,1685.1,1685.1,19980800,19980900,19980900 +1998-06-05,1694.39,1695.8,1695.8,19980800,19980900,19980900 +1998-06-08,1692.42,1693.8,1693.8,19980800,19980900,19980900 +1998-06-09,1696.43,1697.0,1697.0,19980800,19980900,19980900 +1998-06-10,1712.87,1711.4,1711.4,19980800,19980900,19980900 +1998-06-11,1696.88,1696.0,1696.0,19980800,19980900,19980900 +1998-06-12,1685.0,1685.0,1685.0,19980800,19980900,19980900 +1998-06-15,1633.55,1634.6,1634.6,19980800,19980900,19980900 +1998-06-16,1641.0,1641.4,1641.4,19980800,19980900,19980900 +1998-06-17,1656.0,1655.26,1655.26,19980800,19980900,19980900 +1998-06-18,1671.5,1670.08,1670.08,19980800,19980900,19980900 +1998-06-19,1689.95,1688.15,1688.15,19980800,19980900,19980900 +1998-06-22,1683.95,1682.05,1682.05,19980800,19980900,19980900 +1998-06-23,1678.8,1678.0,1678.0,19980800,19980900,19980900 +1998-06-24,1664.55,1664.0,1664.0,19980800,19980900,19980900 +1998-06-25,1644.1,1644.0,1644.0,19980800,19980900,19980900 +1998-06-26,1638.6,1639.0,1639.0,19980800,19980900,19980900 +1998-06-29,1636.19,1637.95,1637.95,19980800,19980900,19980900 +1998-06-30,1632.79,1635.92,1635.92,19980800,19980900,19980900 +1998-07-01,1597.88,1601.85,1601.85,19980800,19980900,19980900 +1998-07-02,1611.73,1615.63,1615.63,19980900,19981000,19981000 +1998-07-03,1616.79,1620.63,1620.63,19980900,19981000,19981000 +1998-07-06,1605.42,1609.63,1609.63,19980900,19981000,19981000 +1998-07-07,1608.58,1612.38,1612.38,19980900,19981000,19981000 +1998-07-08,1604.55,1608.44,1608.44,19980900,19981000,19981000 +1998-07-09,1585.4,1589.75,1589.75,19980900,19981000,19981000 +1998-07-10,1601.52,1605.13,1605.13,19980900,19981000,19981000 +1998-07-13,1647.44,1650.56,1650.56,19980900,19981000,19981000 +1998-07-14,1654.42,1657.56,1657.56,19980900,19981000,19981000 +1998-07-15,1672.11,1675.56,1675.56,19980900,19981000,19981000 +1998-07-16,1697.54,1700.0,1700.0,19980900,19981000,19981000 +1998-07-17,1698.39,1700.38,1700.38,19980900,19981000,19981000 +1998-07-20,1716.18,1717.75,1717.75,19980900,19981000,19981000 +1998-07-21,1708.0,1711.75,1711.75,19980900,19981000,19981000 +1998-07-22,1706.0,1710.67,1710.67,19980900,19981000,19981000 +1998-07-23,1707.96,1712.58,1712.58,19980900,19981000,19981000 +1998-07-24,1771.29,1773.0,1773.0,19980900,19981000,19981000 +1998-07-27,1736.23,1739.05,1739.05,19980900,19981000,19981000 +1998-07-28,1746.61,1750.9,1750.9,19980900,19981000,19981000 +1998-07-29,1713.25,1716.92,1716.92,19980900,19981000,19981000 +1998-07-30,1738.57,1740.5,1740.5,19980900,19981000,19981000 +1998-07-31,1694.5,1697.93,1697.93,19980900,19981000,19981000 +1998-08-03,1655.09,1659.38,1659.38,19981000,19981100,19981100 +1998-08-04,1646.5,1651.38,1651.38,19981000,19981100,19981100 +1998-08-05,1648.88,1653.56,1653.56,19981000,19981100,19981100 +1998-08-06,1634.43,1639.06,1639.06,19981000,19981100,19981100 +1998-08-07,1650.57,1654.75,1654.75,19981000,19981100,19981100 +1998-08-10,1631.17,1636.19,1636.19,19981000,19981100,19981100 +1998-08-11,1612.03,1617.25,1617.25,19981000,19981100,19981100 +1998-08-12,1617.2,1621.88,1621.88,19981000,19981100,19981100 +1998-08-13,1624.5,1628.56,1628.56,19981000,19981100,19981100 +1998-08-14,1624.5,1628.56,1628.56,19981000,19981100,19981100 +1998-08-17,1629.15,1632.75,1632.75,19981000,19981100,19981100 +1998-08-18,1618.35,1622.88,1622.88,19981000,19981100,19981100 +1998-08-19,1633.4,1637.72,1637.72,19981000,19981100,19981100 +1998-08-20,1656.29,1659.48,1659.48,19981000,19981100,19981100 +1998-08-21,1628.04,1631.58,1631.58,19981000,19981100,19981100 +1998-08-24,1635.43,1639.09,1639.09,19981000,19981100,19981100 +1998-08-25,1630.0,1634.0,1634.0,19981000,19981100,19981100 +1998-08-26,1626.25,1631.0,1631.0,19981000,19981100,19981100 +1998-08-27,1632.5,1634.5,1634.5,19981000,19981100,19981100 +1998-08-28,1618.5,1617.5,1617.5,19981000,19981100,19981100 +1998-09-01,1673.5,1672.5,1672.5,19981000,19981100,19981100 +1998-09-02,1641.5,1644.5,1644.5,19981100,19981200,19981200 +1998-09-03,1678.0,1680.0,1680.0,19981100,19981200,19981200 +1998-09-04,1669.0,1671.0,1671.0,19981100,19981200,19981200 +1998-09-07,1678.75,1682.0,1682.0,19981100,19981200,19981200 +1998-09-08,1688.0,1692.5,1692.5,19981100,19981200,19981200 +1998-09-09,1705.75,1709.75,1709.75,19981100,19981200,19981200 +1998-09-10,1699.5,1704.75,1704.75,19981100,19981200,19981200 +1998-09-11,1687.75,1692.0,1692.0,19981100,19981200,19981200 +1998-09-14,1665.5,1670.5,1670.5,19981100,19981200,19981200 +1998-09-15,1679.5,1684.25,1684.25,19981100,19981200,19981200 +1998-09-16,1667.0,1677.5,1677.5,19981100,19981200,19981200 +1998-09-17,1651.5,1656.5,1656.5,19981100,19981200,19981200 +1998-09-18,1659.75,1664.75,1664.75,19981100,19981200,19981200 +1998-09-21,1636.5,1641.5,1641.5,19981100,19981200,19981200 +1998-09-22,1625.25,1630.0,1630.0,19981100,19981200,19981200 +1998-09-23,1644.25,1647.5,1647.5,19981100,19981200,19981200 +1998-09-24,1648.0,1650.5,1650.5,19981100,19981200,19981200 +1998-09-25,1663.0,1665.0,1665.0,19981100,19981200,19981200 +1998-09-28,1659.5,1662.75,1662.75,19981100,19981200,19981200 +1998-09-29,1659.0,1663.25,1663.25,19981100,19981200,19981200 +1998-09-30,1620.25,1624.75,1624.75,19981100,19981200,19981200 +1998-10-01,1621.75,1626.5,1626.5,19981100,19981200,19981200 +1998-10-02,1615.25,1666.25,1666.25,19981200,19990100,19990100 +1998-10-05,1583.0,1590.5,1590.5,19981200,19990100,19990100 +1998-10-06,1600.0,1656.0,1656.0,19981200,19990100,19990100 +1998-10-07,1623.0,1629.0,1629.0,19981200,19990100,19990100 +1998-10-08,1605.0,1613.0,1613.0,19981200,19990100,19990100 +1998-10-09,1603.0,1611.5,1611.5,19981200,19990100,19990100 +1998-10-12,1616.0,1679.5,1679.5,19981200,19990100,19990100 +1998-10-13,1617.0,1624.5,1624.5,19981200,19990100,19990100 +1998-10-14,1606.0,1672.25,1672.25,19981200,19990100,19990100 +1998-10-15,1602.5,1669.25,1669.25,19981200,19990100,19990100 +1998-10-16,1643.5,1702.0,1702.0,19981200,19990100,19990100 +1998-10-19,1636.0,1638.5,1638.5,19981200,19990100,19990100 +1998-10-20,1630.0,1691.5,1691.5,19981200,19990100,19990100 +1998-10-21,1597.25,1662.0,1662.0,19981200,19990100,19990100 +1998-10-22,1605.25,1671.0,1671.0,19981200,19990100,19990100 +1998-10-23,1602.5,1669.0,1669.0,19981200,19990100,19990100 +1998-10-26,1583.5,1654.25,1654.25,19981200,19990100,19990100 +1998-10-27,1578.5,1588.5,1588.5,19981200,19990100,19990100 +1998-10-28,1563.0,1574.0,1574.0,19981200,19990100,19990100 +1998-10-29,1574.0,1647.25,1647.25,19981200,19990100,19990100 +1998-10-30,1605.0,1674.75,1674.75,19981200,19990100,19990100 +1998-11-02,1623.0,1687.5,1687.5,19990100,19990200,19990200 +1998-11-03,1609.75,1616.25,1616.25,19990100,19990200,19990200 +1998-11-04,1624.25,1689.5,1689.5,19990100,19990200,19990200 +1998-11-05,1621.0,1627.5,1627.5,19990100,19990200,19990200 +1998-11-06,1624.5,1632.75,1632.75,19990100,19990200,19990200 +1998-11-09,1608.75,1671.5,1671.5,19990100,19990200,19990200 +1998-11-10,1595.0,1661.75,1661.75,19990100,19990200,19990200 +1998-11-11,1599.75,1608.75,1608.75,19990100,19990200,19990200 +1998-11-12,1603.75,1670.5,1670.5,19990100,19990200,19990200 +1998-11-13,1582.5,1651.5,1651.5,19990100,19990200,19990200 +1998-11-16,1576.5,1576.75,1576.75,19990100,19990200,19990200 +1998-11-17,1583.0,1652.5,1652.5,19990100,19990200,19990200 +1998-11-18,1595.75,1662.5,1662.5,19990100,19990200,19990200 +1998-11-19,1586.25,1654.5,1654.5,19990100,19990200,19990200 +1998-11-20,1609.25,1675.75,1675.75,19990100,19990200,19990200 +1998-11-23,1590.75,1662.5,1662.5,19990100,19990200,19990200 +1998-11-24,1583.75,1657.0,1657.0,19990100,19990200,19990200 +1998-11-25,1575.25,1652.5,1652.5,19990100,19990200,19990200 +1998-11-26,1583.25,1659.5,1659.5,19990100,19990200,19990200 +1998-11-27,1579.5,1654.5,1654.5,19990100,19990200,19990200 +1998-11-30,1567.75,1644.5,1644.5,19990100,19990200,19990200 +1998-12-01,1565.25,1573.5,1573.5,19990100,19990200,19990200 +1998-12-02,1558.25,1637.75,1637.75,19990200,19990300,19990300 +1998-12-03,1537.25,1618.75,1618.75,19990200,19990300,19990300 +1998-12-04,1518.0,1608.0,1608.0,19990200,19990300,19990300 +1998-12-07,1514.5,1598.25,1598.25,19990200,19990300,19990300 +1998-12-08,1502.5,1587.25,1587.25,19990200,19990300,19990300 +1998-12-09,1514.75,1520.5,1520.5,19990200,19990300,19990300 +1998-12-10,1507.25,1513.5,1513.5,19990200,19990300,19990300 +1998-12-11,1471.0,1477.25,1477.25,19990200,19990300,19990300 +1998-12-14,1468.75,1475.25,1475.25,19990200,19990300,19990300 +1998-12-15,1485.0,1485.25,1485.25,19990200,19990300,19990300 +1998-12-16,1509.0,1515.0,1515.0,19990200,19990300,19990300 +1998-12-17,1476.0,1476.0,1476.0,19990200,19990300,19990300 +1998-12-18,1464.5,1472.0,1472.0,19990200,19990300,19990300 +1998-12-21,1466.0,1475.0,1475.0,19990200,19990300,19990300 +1998-12-22,1467.75,1477.0,1477.0,19990200,19990300,19990300 +1998-12-23,1457.5,1467.0,1467.0,19990200,19990300,19990300 +1998-12-24,1459.25,1469.5,1469.5,19990200,19990300,19990300 +1998-12-29,1505.0,1516.0,1516.0,19990200,19990300,19990300 +1998-12-30,1471.78,1483.0,1483.0,19990200,19990300,19990300 +1998-12-31,1480.13,1491.0,1491.0,19990200,19990300,19990300 +1999-01-04,1458.0,1466.75,1466.75,19990300,19990400,19990400 +1999-01-05,1435.38,1444.5,1444.5,19990300,19990400,19990400 +1999-01-06,1445.0,1454.0,1454.0,19990300,19990400,19990400 +1999-01-07,1443.0,1451.25,1451.25,19990300,19990400,19990400 +1999-01-08,1462.0,1469.75,1469.75,19990300,19990400,19990400 +1999-01-11,1475.75,1483.5,1483.5,19990300,19990400,19990400 +1999-01-12,1477.75,1485.5,1485.5,19990300,19990400,19990400 +1999-01-13,1466.25,1474.5,1474.5,19990300,19990400,19990400 +1999-01-14,1455.25,1464.25,1464.25,19990300,19990400,19990400 +1999-01-15,1471.5,1480.0,1480.0,19990300,19990400,19990400 +1999-01-18,1448.75,1457.5,1457.5,19990300,19990400,19990400 +1999-01-19,1477.0,1485.5,1485.5,19990300,19990400,19990400 +1999-01-20,1458.5,1467.25,1467.25,19990300,19990400,19990400 +1999-01-21,1466.5,1466.5,1466.5,19990300,19990400,19990400 +1999-01-22,1454.25,1463.0,1463.0,19990300,19990400,19990400 +1999-01-25,1445.75,1456.0,1456.0,19990300,19990400,19990400 +1999-01-26,1442.25,1453.0,1453.0,19990300,19990400,19990400 +1999-01-27,1428.75,1440.0,1440.0,19990300,19990400,19990400 +1999-01-28,1428.0,1440.0,1440.0,19990300,19990400,19990400 +1999-01-29,1418.5,1431.0,1431.0,19990300,19990400,19990400 +1999-02-01,1432.5,1440.25,1440.25,19990400,19990500,19990500 +1999-02-02,1441.75,1449.5,1449.5,19990400,19990500,19990500 +1999-02-03,1449.75,1457.5,1457.5,19990400,19990500,19990500 +1999-02-04,1464.25,1471.75,1471.75,19990400,19990500,19990500 +1999-02-05,1471.25,1479.0,1479.0,19990400,19990500,19990500 +1999-02-08,1512.25,1518.25,1518.25,19990400,19990500,19990500 +1999-02-09,1482.75,1490.5,1490.5,19990400,19990500,19990500 +1999-02-10,1465.25,1473.5,1473.5,19990400,19990500,19990500 +1999-02-11,1471.75,1480.25,1480.25,19990400,19990500,19990500 +1999-02-12,1460.5,1469.0,1469.0,19990400,19990500,19990500 +1999-02-15,1438.25,1446.5,1446.5,19990400,19990500,19990500 +1999-02-16,1409.75,1418.5,1418.5,19990400,19990500,19990500 +1999-02-17,1406.0,1414.5,1414.5,19990400,19990500,19990500 +1999-02-18,1386.0,1394.0,1394.0,19990400,19990500,19990500 +1999-02-19,1392.0,1392.0,1392.0,19990400,19990500,19990500 +1999-02-22,1372.5,1381.0,1381.0,19990400,19990500,19990500 +1999-02-23,1383.25,1392.0,1392.0,19990400,19990500,19990500 +1999-02-24,1389.5,1397.5,1397.5,19990400,19990500,19990500 +1999-02-25,1399.63,1406.5,1406.5,19990400,19990500,19990500 +1999-02-26,1394.0,1402.0,1402.0,19990400,19990500,19990500 +1999-03-01,1376.25,1383.25,1383.25,19990400,19990500,19990500 +1999-03-02,1395.0,1402.0,1402.0,19990500,19990600,19990600 +1999-03-03,1405.25,1412.25,1412.25,19990500,19990600,19990600 +1999-03-04,1404.75,1412.25,1412.25,19990500,19990600,19990600 +1999-03-05,1403.5,1411.25,1411.25,19990500,19990600,19990600 +1999-03-08,1388.5,1396.0,1396.0,19990500,19990600,19990600 +1999-03-09,1397.5,1404.75,1404.75,19990500,19990600,19990600 +1999-03-10,1402.25,1409.75,1409.75,19990500,19990600,19990600 +1999-03-11,1401.0,1408.5,1408.5,19990500,19990600,19990600 +1999-03-12,1391.25,1399.0,1399.0,19990500,19990600,19990600 +1999-03-15,1373.25,1381.25,1381.25,19990500,19990600,19990600 +1999-03-16,1372.0,1380.0,1380.0,19990500,19990600,19990600 +1999-03-17,1387.25,1395.0,1395.0,19990500,19990600,19990600 +1999-03-18,1383.25,1391.0,1391.0,19990500,19990600,19990600 +1999-03-19,1381.25,1389.0,1389.0,19990500,19990600,19990600 +1999-03-22,1385.0,1394.0,1394.0,19990500,19990600,19990600 +1999-03-23,1446.25,1455.0,1455.0,19990500,19990600,19990600 +1999-03-24,1437.0,1446.0,1446.0,19990500,19990600,19990600 +1999-03-25,1446.0,1455.0,1455.0,19990500,19990600,19990600 +1999-03-26,1440.25,1450.0,1450.0,19990500,19990600,19990600 +1999-03-29,1400.75,1412.0,1412.0,19990500,19990600,19990600 +1999-03-30,1375.0,1387.0,1387.0,19990500,19990600,19990600 +1999-03-31,1383.0,1395.0,1395.0,19990500,19990600,19990600 +1999-04-01,1394.25,1403.0,1403.0,19990600,19990700,19990700 +1999-04-02,1397.63,,,19990600,19990700,19990700 +1999-04-05,1397.63,1405.0,1405.0,19990600,19990700,19990700 +1999-04-06,1400.25,1408.75,1408.75,19990600,19990700,19990700 +1999-04-07,1428.5,1436.5,1436.5,19990600,19990700,19990700 +1999-04-08,1431.0,1439.5,1439.5,19990600,19990700,19990700 +1999-04-09,1424.5,1433.25,1433.25,19990600,19990700,19990700 +1999-04-12,1416.5,1425.5,1425.5,19990600,19990700,19990700 +1999-04-13,1455.25,1464.25,1464.25,19990600,19990700,19990700 +1999-04-14,1437.0,1446.0,1446.0,19990600,19990700,19990700 +1999-04-15,1477.25,1486.75,1486.75,19990600,19990700,19990700 +1999-04-16,1522.75,1532.5,1532.5,19990600,19990700,19990700 +1999-04-19,1538.75,1548.5,1548.5,19990600,19990700,19990700 +1999-04-20,1523.25,1533.25,1533.25,19990600,19990700,19990700 +1999-04-21,1521.5,1532.0,1532.0,19990600,19990700,19990700 +1999-04-22,1534.25,1545.0,1545.0,19990600,19990700,19990700 +1999-04-23,1540.0,1551.0,1551.0,19990600,19990700,19990700 +1999-04-26,1530.5,1543.0,1543.0,19990600,19990700,19990700 +1999-04-27,1540.0,1553.0,1553.0,19990600,19990700,19990700 +1999-04-28,1542.0,1555.0,1555.0,19990600,19990700,19990700 +1999-04-29,1569.0,1582.0,1582.0,19990600,19990700,19990700 +1999-04-30,1575.5,1589.0,1589.0,19990600,19990700,19990700 +1999-05-03,1605.0,1605.0,1605.0,19990700,19990800,19990800 +1999-05-04,1593.5,1601.0,1601.0,19990700,19990800,19990800 +1999-05-05,1579.0,1586.75,1586.75,19990700,19990800,19990800 +1999-05-06,1609.0,1616.5,1616.5,19990700,19990800,19990800 +1999-05-07,1586.75,1594.5,1594.5,19990700,19990800,19990800 +1999-05-10,1576.25,1584.5,1584.5,19990700,19990800,19990800 +1999-05-11,1577.75,1586.75,1586.75,19990700,19990800,19990800 +1999-05-12,1571.0,1579.75,1579.75,19990700,19990800,19990800 +1999-05-13,1569.75,1578.5,1578.5,19990700,19990800,19990800 +1999-05-14,1570.5,1579.5,1579.5,19990700,19990800,19990800 +1999-05-17,1560.0,1569.25,1569.25,19990700,19990800,19990800 +1999-05-18,1549.75,1559.0,1559.0,19990700,19990800,19990800 +1999-05-19,1530.5,1540.0,1540.0,19990700,19990800,19990800 +1999-05-20,1506.0,1516.0,1516.0,19990700,19990800,19990800 +1999-05-21,1485.5,1495.5,1495.5,19990700,19990800,19990800 +1999-05-24,1483.5,1495.0,1495.0,19990700,19990800,19990800 +1999-05-25,1489.25,1501.0,1501.0,19990700,19990800,19990800 +1999-05-26,1474.5,1486.5,1486.5,19990700,19990800,19990800 +1999-05-27,1403.0,1416.0,1416.0,19990700,19990800,19990800 +1999-05-28,1387.0,1400.0,1400.0,19990700,19990800,19990800 +1999-06-01,1405.5,1415.5,1415.5,19990700,19990800,19990800 +1999-06-02,1406.0,1415.25,1415.25,19990800,19990900,19990900 +1999-06-03,1388.75,1398.0,1398.0,19990800,19990900,19990900 +1999-06-04,1390.5,1400.0,1400.0,19990800,19990900,19990900 +1999-06-07,1400.0,1409.75,1409.75,19990800,19990900,19990900 +1999-06-08,1413.75,1423.25,1423.25,19990800,19990900,19990900 +1999-06-09,1418.5,1427.75,1427.75,19990800,19990900,19990900 +1999-06-10,1427.0,1436.5,1436.5,19990800,19990900,19990900 +1999-06-11,1432.0,1441.5,1441.5,19990800,19990900,19990900 +1999-06-14,1440.5,1450.25,1450.25,19990800,19990900,19990900 +1999-06-15,1407.0,1417.0,1417.0,19990800,19990900,19990900 +1999-06-16,1401.5,1412.0,1412.0,19990800,19990900,19990900 +1999-06-17,1407.0,1418.0,1418.0,19990800,19990900,19990900 +1999-06-18,1431.25,1442.0,1442.0,19990800,19990900,19990900 +1999-06-21,1456.0,1468.0,1468.0,19990800,19990900,19990900 +1999-06-22,1471.75,1484.0,1484.0,19990800,19990900,19990900 +1999-06-23,1458.5,1471.0,1471.0,19990800,19990900,19990900 +1999-06-24,1462.25,1475.0,1475.0,19990800,19990900,19990900 +1999-06-25,1493.5,1506.0,1506.0,19990800,19990900,19990900 +1999-06-28,1544.0,1558.0,1558.0,19990800,19990900,19990900 +1999-06-29,1550.5,1565.0,1565.0,19990800,19990900,19990900 +1999-06-30,1628.5,1643.0,1643.0,19990800,19990900,19990900 +1999-07-01,1654.25,1664.5,1664.5,19990800,19990900,19990900 +1999-07-02,1665.75,1676.25,1676.25,19990900,19991000,19991000 +1999-07-05,1650.25,1661.0,1661.0,19990900,19991000,19991000 +1999-07-06,1662.0,1672.75,1672.75,19990900,19991000,19991000 +1999-07-07,1703.5,1714.25,1714.25,19990900,19991000,19991000 +1999-07-08,1710.5,1720.75,1720.75,19990900,19991000,19991000 +1999-07-09,1691.25,1701.5,1701.5,19990900,19991000,19991000 +1999-07-12,1684.25,1694.25,1694.25,19990900,19991000,19991000 +1999-07-13,1666.0,1676.0,1676.0,19990900,19991000,19991000 +1999-07-14,1686.5,1696.75,1696.75,19990900,19991000,19991000 +1999-07-15,1714.0,1723.25,1723.25,19990900,19991000,19991000 +1999-07-16,1719.75,1729.0,1729.0,19990900,19991000,19991000 +1999-07-19,1686.0,1696.25,1696.25,19990900,19991000,19991000 +1999-07-20,1680.0,1727.0,1727.0,19990900,19991000,19991000 +1999-07-21,1655.0,1666.0,1666.0,19990900,19991000,19991000 +1999-07-22,1629.25,1640.75,1640.75,19990900,19991000,19991000 +1999-07-23,1644.0,1655.75,1655.75,19990900,19991000,19991000 +1999-07-26,1625.5,1637.5,1637.5,19990900,19991000,19991000 +1999-07-27,1651.25,1663.25,1663.25,19990900,19991000,19991000 +1999-07-28,1625.0,1637.0,1637.0,19990900,19991000,19991000 +1999-07-29,1620.5,1632.5,1632.5,19990900,19991000,19991000 +1999-07-30,1623.75,1635.5,1635.5,19990900,19991000,19991000 +1999-08-02,1628.75,1640.75,1640.75,19990900,19991000,19991000 +1999-08-03,1656.0,1666.0,1666.0,19991000,19991100,19991100 +1999-08-04,1658.5,1668.5,1668.5,19991000,19991100,19991100 +1999-08-05,1699.0,1709.0,1709.0,19991000,19991100,19991100 +1999-08-06,1705.0,1714.75,1714.75,19991000,19991100,19991100 +1999-08-09,1700.75,1710.75,1710.75,19991000,19991100,19991100 +1999-08-10,1687.25,1697.25,1697.25,19991000,19991100,19991100 +1999-08-11,1696.5,1706.75,1706.75,19991000,19991100,19991100 +1999-08-12,1704.5,1714.75,1714.75,19991000,19991100,19991100 +1999-08-13,1706.5,1716.75,1716.75,19991000,19991100,19991100 +1999-08-16,1699.0,1709.25,1709.25,19991000,19991100,19991100 +1999-08-17,1691.0,1721.25,1721.25,19991000,19991100,19991100 +1999-08-18,1664.0,1673.75,1673.75,19991000,19991100,19991100 +1999-08-19,1639.75,1649.5,1649.5,19991000,19991100,19991100 +1999-08-20,1629.75,1639.5,1639.5,19991000,19991100,19991100 +1999-08-23,1631.5,1641.25,1641.25,19991000,19991100,19991100 +1999-08-24,1658.25,1668.0,1668.0,19991000,19991100,19991100 +1999-08-25,1658.25,1668.25,1668.25,19991000,19991100,19991100 +1999-08-26,1651.0,1661.0,1661.0,19991000,19991100,19991100 +1999-08-27,1652.0,1662.0,1662.0,19991000,19991100,19991100 +1999-08-30,1654.0,1669.0,1669.0,19991000,19991100,19991100 +1999-08-31,1698.5,1708.5,1708.5,19991000,19991100,19991100 +1999-09-01,1740.25,1750.25,1750.25,19991100,19991200,19991200 +1999-09-02,1755.0,1764.75,1764.75,19991100,19991200,19991200 +1999-09-03,1753.75,1763.25,1763.25,19991100,19991200,19991200 +1999-09-06,1748.5,1758.25,1758.25,19991100,19991200,19991200 +1999-09-07,1780.75,1790.75,1790.75,19991100,19991200,19991200 +1999-09-08,1778.75,1788.5,1788.5,19991100,19991200,19991200 +1999-09-09,1795.0,1805.0,1805.0,19991100,19991200,19991200 +1999-09-10,1789.5,1799.75,1799.75,19991100,19991200,19991200 +1999-09-13,1777.25,1787.75,1787.75,19991100,19991200,19991200 +1999-09-14,1761.5,1772.25,1772.25,19991100,19991200,19991200 +1999-09-15,1782.5,1800.0,1800.0,19991100,19991200,19991200 +1999-09-16,1782.5,1793.25,1793.25,19991100,19991200,19991200 +1999-09-17,1826.75,1837.5,1837.5,19991100,19991200,19991200 +1999-09-20,1800.75,1811.75,1811.75,19991100,19991200,19991200 +1999-09-21,1815.5,1826.25,1826.25,19991100,19991200,19991200 +1999-09-22,1793.75,1804.75,1804.75,19991100,19991200,19991200 +1999-09-23,1765.25,1776.5,1776.5,19991100,19991200,19991200 +1999-09-24,1747.0,1758.5,1758.5,19991100,19991200,19991200 +1999-09-27,1744.5,1756.0,1756.0,19991100,19991200,19991200 +1999-09-28,1798.5,1810.0,1810.0,19991100,19991200,19991200 +1999-09-29,1772.25,1783.75,1783.75,19991100,19991200,19991200 +1999-09-30,1774.0,1785.5,1785.5,19991100,19991200,19991200 +1999-10-01,1760.25,1771.75,1771.75,19991100,19991200,19991200 +1999-10-04,1762.25,1772.25,1772.25,19991200,20000100,20000100 +1999-10-05,1772.0,1781.75,1781.75,19991200,20000100,20000100 +1999-10-06,1765.0,1774.5,1774.5,19991200,20000100,20000100 +1999-10-07,1759.75,1769.25,1769.25,19991200,20000100,20000100 +1999-10-08,1682.75,1692.75,1692.75,19991200,20000100,20000100 +1999-10-11,1656.5,1666.5,1666.5,19991200,20000100,20000100 +1999-10-12,1725.25,1735.0,1735.0,19991200,20000100,20000100 +1999-10-13,1732.0,1742.0,1742.0,19991200,20000100,20000100 +1999-10-14,1729.0,1738.5,1738.5,19991200,20000100,20000100 +1999-10-15,1719.75,1728.5,1728.5,19991200,20000100,20000100 +1999-10-18,1734.5,1742.0,1742.0,19991200,20000100,20000100 +1999-10-19,1744.25,1747.5,1747.5,19991200,20000100,20000100 +1999-10-20,1769.25,1777.0,1777.0,19991200,20000100,20000100 +1999-10-21,1763.5,1773.0,1773.0,19991200,20000100,20000100 +1999-10-22,1783.0,1794.0,1794.0,19991200,20000100,20000100 +1999-10-25,1760.75,1772.5,1772.5,19991200,20000100,20000100 +1999-10-26,1747.0,1759.0,1759.0,19991200,20000100,20000100 +1999-10-27,1725.25,1737.5,1737.5,19991200,20000100,20000100 +1999-10-28,1759.25,1771.25,1771.25,19991200,20000100,20000100 +1999-10-29,1760.75,1772.25,1772.25,19991200,20000100,20000100 +1999-11-01,1760.0,1771.5,1771.5,19991200,20000100,20000100 +1999-11-02,1784.25,1794.0,1794.0,20000100,20000200,20000200 +1999-11-03,1785.5,1796.0,1796.0,20000100,20000200,20000200 +1999-11-04,1780.0,1790.75,1790.75,20000100,20000200,20000200 +1999-11-05,1762.0,1772.75,1772.75,20000100,20000200,20000200 +1999-11-08,1756.5,1767.25,1767.25,20000100,20000200,20000200 +1999-11-09,1773.0,1783.75,1783.75,20000100,20000200,20000200 +1999-11-10,1750.0,1760.75,1760.75,20000100,20000200,20000200 +1999-11-11,1725.25,1736.0,1736.0,20000100,20000200,20000200 +1999-11-12,1694.25,1704.75,1704.75,20000100,20000200,20000200 +1999-11-15,1716.5,1727.25,1727.25,20000100,20000200,20000200 +1999-11-16,1730.5,1750.0,1750.0,20000100,20000200,20000200 +1999-11-17,1724.0,1734.0,1734.0,20000100,20000200,20000200 +1999-11-18,1728.0,1738.0,1738.0,20000100,20000200,20000200 +1999-11-19,1727.0,1736.0,1736.0,20000100,20000200,20000200 +1999-11-22,1735.75,1745.25,1745.25,20000100,20000200,20000200 +1999-11-23,1738.25,1748.5,1748.5,20000100,20000200,20000200 +1999-11-24,1745.5,1756.0,1756.0,20000100,20000200,20000200 +1999-11-25,1750.0,1760.0,1760.0,20000100,20000200,20000200 +1999-11-26,1757.25,1767.0,1767.0,20000100,20000200,20000200 +1999-11-29,1755.5,1765.5,1765.5,20000100,20000200,20000200 +1999-11-30,1761.25,1772.0,1772.0,20000100,20000200,20000200 +1999-12-01,1736.25,1747.0,1747.0,20000100,20000200,20000200 +1999-12-02,1731.25,1740.25,1740.25,20000200,20000300,20000300 +1999-12-03,1754.75,1764.0,1764.0,20000200,20000300,20000300 +1999-12-06,1764.25,1773.5,1773.5,20000200,20000300,20000300 +1999-12-07,1738.75,1748.5,1748.5,20000200,20000300,20000300 +1999-12-08,1745.25,1755.0,1755.0,20000200,20000300,20000300 +1999-12-09,1746.0,1755.75,1755.75,20000200,20000300,20000300 +1999-12-10,1739.5,1749.5,1749.5,20000200,20000300,20000300 +1999-12-13,1743.5,1753.75,1753.75,20000200,20000300,20000300 +1999-12-14,1756.0,1766.25,1766.25,20000200,20000300,20000300 +1999-12-15,1784.75,1770.0,1770.0,20000200,20000300,20000300 +1999-12-16,1814.75,1825.25,1825.25,20000200,20000300,20000300 +1999-12-17,1822.0,1833.0,1833.0,20000200,20000300,20000300 +1999-12-20,1827.75,1839.0,1839.0,20000200,20000300,20000300 +1999-12-21,1813.5,1824.75,1824.75,20000200,20000300,20000300 +1999-12-22,1840.5,1851.75,1851.75,20000200,20000300,20000300 +1999-12-23,1849.5,1860.75,1860.75,20000200,20000300,20000300 +1999-12-24,1856.5,1868.0,1868.0,20000200,20000300,20000300 +1999-12-27,1858.7,1874.0,1874.0,20000200,20000300,20000300 +1999-12-28,1858.7,1874.0,1874.0,20000200,20000300,20000300 +1999-12-29,1859.5,1871.0,1871.0,20000200,20000300,20000300 +1999-12-30,1873.0,1884.25,1884.25,20000200,20000300,20000300 +1999-12-31,1873.0,1892.0,1892.0,20000200,20000300,20000300 +2000-01-03,1892.0,1893.5,1893.5,20000300,20000400,20000400 +2000-01-04,1859.25,1869.25,1869.25,20000300,20000400,20000400 +2000-01-05,1869.0,1879.0,1879.0,20000300,20000400,20000400 +2000-01-06,1862.25,1873.0,1873.0,20000300,20000400,20000400 +2000-01-07,1869.0,1879.75,1879.75,20000300,20000400,20000400 +2000-01-10,1850.75,1862.25,1862.25,20000300,20000400,20000400 +2000-01-11,1849.5,1862.0,1862.0,20000300,20000400,20000400 +2000-01-12,1871.0,1884.75,1884.75,20000300,20000400,20000400 +2000-01-13,1870.75,1884.25,1884.25,20000300,20000400,20000400 +2000-01-14,1876.25,1889.75,1889.75,20000300,20000400,20000400 +2000-01-17,1884.25,1897.75,1897.75,20000300,20000400,20000400 +2000-01-18,1890.75,1904.25,1904.25,20000300,20000400,20000400 +2000-01-19,1920.5,1912.0,1912.0,20000300,20000400,20000400 +2000-01-20,1909.25,1923.0,1923.0,20000300,20000400,20000400 +2000-01-21,1904.25,1918.0,1918.0,20000300,20000400,20000400 +2000-01-24,1875.5,1889.5,1889.5,20000300,20000400,20000400 +2000-01-25,1866.0,1880.0,1880.0,20000300,20000400,20000400 +2000-01-26,1837.5,1851.5,1851.5,20000300,20000400,20000400 +2000-01-27,1846.75,1861.0,1861.0,20000300,20000400,20000400 +2000-01-28,1840.25,1854.5,1854.5,20000300,20000400,20000400 +2000-01-31,1850.25,1864.5,1864.5,20000300,20000400,20000400 +2000-02-01,1851.25,1861.0,1861.0,20000400,20000500,20000500 +2000-02-02,1822.0,1832.0,1832.0,20000400,20000500,20000500 +2000-02-03,1811.5,1821.75,1821.75,20000400,20000500,20000500 +2000-02-04,1813.0,1823.5,1823.5,20000400,20000500,20000500 +2000-02-07,1815.5,1826.0,1826.0,20000400,20000500,20000500 +2000-02-08,1805.5,1816.0,1816.0,20000400,20000500,20000500 +2000-02-09,1807.25,1817.75,1817.75,20000400,20000500,20000500 +2000-02-10,1870.5,1880.25,1880.25,20000400,20000500,20000500 +2000-02-11,1863.0,1873.0,1873.0,20000400,20000500,20000500 +2000-02-14,1852.75,1862.75,1862.75,20000400,20000500,20000500 +2000-02-15,1835.0,1845.25,1845.25,20000400,20000500,20000500 +2000-02-16,1822.25,1833.25,1833.25,20000400,20000500,20000500 +2000-02-17,1834.75,1836.0,1836.0,20000400,20000500,20000500 +2000-02-18,1833.5,1843.75,1843.75,20000400,20000500,20000500 +2000-02-21,1809.0,1819.5,1819.5,20000400,20000500,20000500 +2000-02-22,1821.25,1831.75,1831.75,20000400,20000500,20000500 +2000-02-23,1844.25,1854.75,1854.75,20000400,20000500,20000500 +2000-02-24,1856.5,1867.0,1867.0,20000400,20000500,20000500 +2000-02-25,1814.0,1824.5,1824.5,20000400,20000500,20000500 +2000-02-28,1730.0,1740.75,1740.75,20000400,20000500,20000500 +2000-02-29,1717.0,1728.25,1728.25,20000400,20000500,20000500 +2000-03-01,1757.25,1768.25,1768.25,20000400,20000500,20000500 +2000-03-02,1747.75,1758.0,1758.0,20000500,20000600,20000600 +2000-03-03,1756.5,1766.75,1766.75,20000500,20000600,20000600 +2000-03-06,1762.0,1772.75,1772.75,20000500,20000600,20000600 +2000-03-07,1742.75,1753.5,1753.5,20000500,20000600,20000600 +2000-03-08,1720.5,1732.25,1732.25,20000500,20000600,20000600 +2000-03-09,1747.0,1757.5,1757.5,20000500,20000600,20000600 +2000-03-10,1749.0,1759.25,1759.25,20000500,20000600,20000600 +2000-03-13,1730.5,1740.5,1740.5,20000500,20000600,20000600 +2000-03-14,1762.75,1772.5,1772.5,20000500,20000600,20000600 +2000-03-15,1767.25,1777.25,1777.25,20000500,20000600,20000600 +2000-03-16,1782.5,1791.75,1791.75,20000500,20000600,20000600 +2000-03-17,1793.25,1802.75,1802.75,20000500,20000600,20000600 +2000-03-20,1773.25,1783.25,1783.25,20000500,20000600,20000600 +2000-03-21,1795.0,1805.64,1805.64,20000500,20000600,20000600 +2000-03-22,1783.75,1793.8,1793.8,20000500,20000600,20000600 +2000-03-23,1782.0,1792.5,1792.5,20000500,20000600,20000600 +2000-03-24,1769.0,1779.5,1779.5,20000500,20000600,20000600 +2000-03-27,1750.25,1761.25,1761.25,20000500,20000600,20000600 +2000-03-28,1755.0,1766.0,1766.0,20000500,20000600,20000600 +2000-03-29,1760.5,1771.5,1771.5,20000500,20000600,20000600 +2000-03-30,1766.25,1777.25,1777.25,20000500,20000600,20000600 +2000-03-31,1750.5,1761.5,1761.5,20000500,20000600,20000600 +2000-04-03,1750.25,1758.75,1758.75,20000600,20000700,20000700 +2000-04-04,1749.5,1758.0,1758.0,20000600,20000700,20000700 +2000-04-05,1742.25,1751.0,1751.0,20000600,20000700,20000700 +2000-04-06,1686.75,1695.75,1695.75,20000600,20000700,20000700 +2000-04-07,1680.0,1689.0,1689.0,20000600,20000700,20000700 +2000-04-10,1704.5,1713.75,1713.75,20000600,20000700,20000700 +2000-04-11,1718.25,1727.5,1727.5,20000600,20000700,20000700 +2000-04-12,1713.0,1722.0,1722.0,20000600,20000700,20000700 +2000-04-13,1693.75,1702.75,1702.75,20000600,20000700,20000700 +2000-04-14,1661.5,1670.5,1670.5,20000600,20000700,20000700 +2000-04-17,1644.25,1653.5,1653.5,20000600,20000700,20000700 +2000-04-18,1675.5,1684.25,1684.25,20000600,20000700,20000700 +2000-04-19,1699.0,1689.25,1689.25,20000600,20000700,20000700 +2000-04-20,1688.5,1697.75,1697.75,20000600,20000700,20000700 +2000-04-21,1690.0,1704.0,1704.0,20000600,20000700,20000700 +2000-04-24,1690.0,1704.0,1704.0,20000600,20000700,20000700 +2000-04-25,1719.0,1728.25,1728.25,20000600,20000700,20000700 +2000-04-26,1728.5,1737.75,1737.75,20000600,20000700,20000700 +2000-04-27,1717.5,1727.0,1727.0,20000600,20000700,20000700 +2000-04-28,1740.0,1749.25,1749.25,20000600,20000700,20000700 +2000-05-01,1744.0,1760.0,1760.0,20000600,20000700,20000700 +2000-05-02,1785.5,1794.0,1794.0,20000700,20000800,20000800 +2000-05-03,1767.5,1776.0,1776.0,20000700,20000800,20000800 +2000-05-04,1772.75,1780.5,1780.5,20000700,20000800,20000800 +2000-05-05,1808.25,1813.75,1813.75,20000700,20000800,20000800 +2000-05-08,1791.5,1796.75,1796.75,20000700,20000800,20000800 +2000-05-09,1797.75,1801.75,1801.75,20000700,20000800,20000800 +2000-05-10,1792.25,1795.75,1795.75,20000700,20000800,20000800 +2000-05-11,1794.5,1798.5,1798.5,20000700,20000800,20000800 +2000-05-12,1825.25,1828.25,1828.25,20000700,20000800,20000800 +2000-05-15,1824.75,1828.25,1828.25,20000700,20000800,20000800 +2000-05-16,1844.75,1843.0,1843.0,20000700,20000800,20000800 +2000-05-17,1830.5,1833.5,1833.5,20000700,20000800,20000800 +2000-05-18,1833.0,1835.5,1835.5,20000700,20000800,20000800 +2000-05-19,1824.25,1826.5,1826.5,20000700,20000800,20000800 +2000-05-22,1816.0,1819.25,1819.25,20000700,20000800,20000800 +2000-05-23,1814.0,1817.5,1817.5,20000700,20000800,20000800 +2000-05-24,1823.25,1827.5,1827.5,20000700,20000800,20000800 +2000-05-25,1804.75,1810.25,1810.25,20000700,20000800,20000800 +2000-05-26,1814.25,1820.0,1820.0,20000700,20000800,20000800 +2000-05-29,1814.25,1824.0,1824.0,20000700,20000800,20000800 +2000-05-30,1755.25,1761.0,1761.0,20000700,20000800,20000800 +2000-05-31,1760.25,1766.25,1766.25,20000700,20000800,20000800 +2000-06-01,1773.5,1779.75,1779.75,20000800,20000900,20000900 +2000-06-02,1742.75,1748.25,1748.25,20000800,20000900,20000900 +2000-06-05,1750.5,1755.5,1755.5,20000800,20000900,20000900 +2000-06-06,1756.5,1761.5,1761.5,20000800,20000900,20000900 +2000-06-07,1710.5,1717.0,1717.0,20000800,20000900,20000900 +2000-06-08,1736.0,1741.75,1741.75,20000800,20000900,20000900 +2000-06-09,1745.25,1750.0,1750.0,20000800,20000900,20000900 +2000-06-12,1727.75,1732.5,1732.5,20000800,20000900,20000900 +2000-06-13,1753.25,1757.75,1757.75,20000800,20000900,20000900 +2000-06-14,1764.25,1768.75,1768.75,20000800,20000900,20000900 +2000-06-15,1765.25,1769.75,1769.75,20000800,20000900,20000900 +2000-06-16,1797.5,1801.5,1801.5,20000800,20000900,20000900 +2000-06-19,1800.75,1805.0,1805.0,20000800,20000900,20000900 +2000-06-20,1783.0,1813.0,1813.0,20000800,20000900,20000900 +2000-06-21,1794.25,1799.5,1799.5,20000800,20000900,20000900 +2000-06-22,1796.0,1801.0,1801.0,20000800,20000900,20000900 +2000-06-23,1771.25,1777.0,1777.0,20000800,20000900,20000900 +2000-06-26,1796.75,1802.75,1802.75,20000800,20000900,20000900 +2000-06-27,1787.0,1793.5,1793.5,20000800,20000900,20000900 +2000-06-28,1800.5,1807.25,1807.25,20000800,20000900,20000900 +2000-06-29,1772.0,1779.0,1779.0,20000800,20000900,20000900 +2000-06-30,1782.75,1789.0,1789.0,20000800,20000900,20000900 +2000-07-03,1792.5,1796.0,1796.0,20000900,20001000,20001000 +2000-07-04,1785.0,1789.0,1789.0,20000900,20001000,20001000 +2000-07-05,1784.5,1789.25,1789.25,20000900,20001000,20001000 +2000-07-06,1763.5,1769.5,1769.5,20000900,20001000,20001000 +2000-07-07,1764.5,1770.5,1770.5,20000900,20001000,20001000 +2000-07-10,1782.75,1788.75,1788.75,20000900,20001000,20001000 +2000-07-11,1789.0,1794.5,1794.5,20000900,20001000,20001000 +2000-07-12,1804.5,1809.0,1809.0,20000900,20001000,20001000 +2000-07-13,1802.0,1807.0,1807.0,20000900,20001000,20001000 +2000-07-14,1796.0,1801.0,1801.0,20000900,20001000,20001000 +2000-07-17,1828.5,1833.25,1833.25,20000900,20001000,20001000 +2000-07-18,1831.0,1835.0,1835.0,20000900,20001000,20001000 +2000-07-19,1828.5,1834.0,1834.0,20000900,20001000,20001000 +2000-07-20,1831.0,1836.75,1836.75,20000900,20001000,20001000 +2000-07-21,1862.25,1868.5,1868.5,20000900,20001000,20001000 +2000-07-24,1875.0,1882.25,1882.25,20000900,20001000,20001000 +2000-07-25,1866.25,1874.0,1874.0,20000900,20001000,20001000 +2000-07-26,1860.75,1868.5,1868.5,20000900,20001000,20001000 +2000-07-27,1871.75,1879.25,1879.25,20000900,20001000,20001000 +2000-07-28,1871.0,1878.25,1878.25,20000900,20001000,20001000 +2000-07-31,1875.25,1883.0,1883.0,20000900,20001000,20001000 +2000-08-01,1878.5,1886.25,1886.25,20000900,20001000,20001000 +2000-08-02,1888.0,1893.0,1893.0,20001000,20001100,20001100 +2000-08-03,1872.0,1877.75,1877.75,20001000,20001100,20001100 +2000-08-04,1870.0,1876.75,1876.75,20001000,20001100,20001100 +2000-08-07,1877.0,1883.75,1883.75,20001000,20001100,20001100 +2000-08-08,1868.0,1874.5,1874.5,20001000,20001100,20001100 +2000-08-09,1881.5,1886.75,1886.75,20001000,20001100,20001100 +2000-08-10,1874.0,1879.5,1879.5,20001000,20001100,20001100 +2000-08-11,1865.0,1870.25,1870.25,20001000,20001100,20001100 +2000-08-14,1878.25,1883.75,1883.75,20001000,20001100,20001100 +2000-08-15,1878.25,1884.0,1884.0,20001000,20001100,20001100 +2000-08-16,1874.25,1880.0,1880.0,20001000,20001100,20001100 +2000-08-17,1880.0,1885.75,1885.75,20001000,20001100,20001100 +2000-08-18,1880.75,1886.75,1886.75,20001000,20001100,20001100 +2000-08-21,1855.75,1861.75,1861.75,20001000,20001100,20001100 +2000-08-22,1866.0,1872.25,1872.25,20001000,20001100,20001100 +2000-08-23,1863.75,1870.25,1870.25,20001000,20001100,20001100 +2000-08-24,1868.75,1875.5,1875.5,20001000,20001100,20001100 +2000-08-25,1867.25,1874.25,1874.25,20001000,20001100,20001100 +2000-08-28,1878.5,1888.0,1888.0,20001000,20001100,20001100 +2000-08-29,1902.25,1909.5,1909.5,20001000,20001100,20001100 +2000-08-30,1908.5,1916.0,1916.0,20001000,20001100,20001100 +2000-08-31,1911.5,1919.5,1919.5,20001000,20001100,20001100 +2000-09-01,1926.25,1935.5,1935.5,20001100,20001200,20001200 +2000-09-04,1940.5,1949.5,1949.5,20001100,20001200,20001200 +2000-09-05,1953.25,1962.0,1962.0,20001100,20001200,20001200 +2000-09-06,1951.0,1958.5,1958.5,20001100,20001200,20001200 +2000-09-07,1958.0,1965.0,1965.0,20001100,20001200,20001200 +2000-09-08,1978.0,1984.0,1984.0,20001100,20001200,20001200 +2000-09-11,1974.0,1980.0,1980.0,20001100,20001200,20001200 +2000-09-12,1999.5,2005.0,2005.0,20001100,20001200,20001200 +2000-09-13,2015.5,2021.25,2021.25,20001100,20001200,20001200 +2000-09-14,2016.0,2023.0,2023.0,20001100,20001200,20001200 +2000-09-15,2006.75,2015.0,2015.0,20001100,20001200,20001200 +2000-09-18,1989.75,1998.25,1998.25,20001100,20001200,20001200 +2000-09-19,1989.75,1998.25,1998.25,20001100,20001200,20001200 +2000-09-20,1967.5,1976.0,1976.0,20001100,20001200,20001200 +2000-09-21,1983.5,1991.0,1991.0,20001100,20001200,20001200 +2000-09-22,2003.0,2010.0,2010.0,20001100,20001200,20001200 +2000-09-25,2010.5,2017.5,2017.5,20001100,20001200,20001200 +2000-09-26,1986.75,1994.5,1994.5,20001100,20001200,20001200 +2000-09-27,1981.75,1989.5,1989.5,20001100,20001200,20001200 +2000-09-28,1976.0,1983.5,1983.5,20001100,20001200,20001200 +2000-09-29,1990.75,1997.25,1997.25,20001100,20001200,20001200 +2000-10-02,1959.25,1965.5,1965.5,20001100,20001200,20001200 +2000-10-03,1952.5,1954.5,1954.5,20001200,20010100,20010100 +2000-10-04,1945.0,1945.0,1945.0,20001200,20010100,20010100 +2000-10-05,1974.0,1969.0,1969.0,20001200,20010100,20010100 +2000-10-06,1962.5,1956.0,1956.0,20001200,20010100,20010100 +2000-10-09,1943.0,1940.0,1940.0,20001200,20010100,20010100 +2000-10-10,1966.0,1958.0,1958.0,20001200,20010100,20010100 +2000-10-11,1950.0,1947.0,1947.0,20001200,20010100,20010100 +2000-10-12,1930.5,1927.5,1927.5,20001200,20010100,20010100 +2000-10-13,1942.5,1939.5,1939.5,20001200,20010100,20010100 +2000-10-16,1937.0,1936.0,1936.0,20001200,20010100,20010100 +2000-10-17,1913.5,1952.5,1952.5,20001200,20010100,20010100 +2000-10-18,1891.0,1894.0,1894.0,20001200,20010100,20010100 +2000-10-19,1900.0,1902.5,1902.5,20001200,20010100,20010100 +2000-10-20,1881.0,1884.5,1884.5,20001200,20010100,20010100 +2000-10-23,1881.0,1885.25,1885.25,20001200,20010100,20010100 +2000-10-24,1890.5,1895.25,1895.25,20001200,20010100,20010100 +2000-10-25,1859.75,1865.0,1865.0,20001200,20010100,20010100 +2000-10-26,1819.5,1826.0,1826.0,20001200,20010100,20010100 +2000-10-27,1839.0,1844.5,1844.5,20001200,20010100,20010100 +2000-10-30,1831.75,1837.5,1837.5,20001200,20010100,20010100 +2000-10-31,1853.25,1858.75,1858.75,20001200,20010100,20010100 +2000-11-01,1830.0,1838.0,1838.0,20010100,20010200,20010200 +2000-11-02,1833.25,1840.75,1840.75,20010100,20010200,20010200 +2000-11-03,1838.0,1844.5,1844.5,20010100,20010200,20010200 +2000-11-06,1821.75,1828.0,1828.0,20010100,20010200,20010200 +2000-11-07,1811.0,1816.5,1816.5,20010100,20010200,20010200 +2000-11-08,1819.0,1823.0,1823.0,20010100,20010200,20010200 +2000-11-09,1838.0,1841.5,1841.5,20010100,20010200,20010200 +2000-11-10,1815.75,1820.25,1820.25,20010100,20010200,20010200 +2000-11-13,1788.75,1793.75,1793.75,20010100,20010200,20010200 +2000-11-14,1806.0,1811.5,1811.5,20010100,20010200,20010200 +2000-11-15,1806.5,1812.5,1812.5,20010100,20010200,20010200 +2000-11-16,1793.25,1799.75,1799.75,20010100,20010200,20010200 +2000-11-17,1798.5,1805.5,1805.5,20010100,20010200,20010200 +2000-11-20,1789.5,1796.25,1796.25,20010100,20010200,20010200 +2000-11-21,1797.5,1813.0,1813.0,20010100,20010200,20010200 +2000-11-22,1785.5,1792.0,1792.0,20010100,20010200,20010200 +2000-11-23,1784.0,1790.75,1790.75,20010100,20010200,20010200 +2000-11-24,1805.75,1812.75,1812.75,20010100,20010200,20010200 +2000-11-27,1831.5,1838.25,1838.25,20010100,20010200,20010200 +2000-11-28,1847.0,1853.5,1853.5,20010100,20010200,20010200 +2000-11-29,1846.5,1852.75,1852.75,20010100,20010200,20010200 +2000-11-30,1835.25,1841.0,1841.0,20010100,20010200,20010200 +2000-12-01,1843.0,1848.75,1848.75,20010100,20010200,20010200 +2000-12-04,1856.0,1861.5,1861.5,20010200,20010300,20010300 +2000-12-05,1873.25,1878.5,1878.5,20010200,20010300,20010300 +2000-12-06,1877.0,1882.5,1882.5,20010200,20010300,20010300 +2000-12-07,1890.0,1895.0,1895.0,20010200,20010300,20010300 +2000-12-08,1915.0,1919.0,1919.0,20010200,20010300,20010300 +2000-12-11,1926.0,1929.5,1929.5,20010200,20010300,20010300 +2000-12-12,1898.0,1902.0,1902.0,20010200,20010300,20010300 +2000-12-13,1898.5,1902.5,1902.5,20010200,20010300,20010300 +2000-12-14,1907.0,1911.25,1911.25,20010200,20010300,20010300 +2000-12-15,1904.25,1908.75,1908.75,20010200,20010300,20010300 +2000-12-18,1873.5,1878.25,1878.25,20010200,20010300,20010300 +2000-12-19,1875.0,1880.25,1880.25,20010200,20010300,20010300 +2000-12-20,1852.5,1858.25,1858.25,20010200,20010300,20010300 +2000-12-21,1841.0,1866.0,1866.0,20010200,20010300,20010300 +2000-12-22,1844.0,1850.0,1850.0,20010200,20010300,20010300 +2000-12-27,1833.0,1839.75,1839.75,20010200,20010300,20010300 +2000-12-28,1834.25,1841.5,1841.5,20010200,20010300,20010300 +2000-12-29,1819.75,1827.5,1827.5,20010200,20010300,20010300 +2001-01-02,1763.5,1771.25,1771.25,20010200,20010300,20010300 +2001-01-03,1741.25,1742.5,1742.5,20010300,20010400,20010400 +2001-01-04,1770.5,1769.5,1769.5,20010300,20010400,20010400 +2001-01-05,1758.5,1753.25,1753.25,20010300,20010400,20010400 +2001-01-08,1792.0,1781.0,1781.0,20010300,20010400,20010400 +2001-01-09,1801.0,1790.5,1790.5,20010300,20010400,20010400 +2001-01-10,1798.0,1788.25,1788.25,20010300,20010400,20010400 +2001-01-11,1798.0,1788.25,1788.25,20010300,20010400,20010400 +2001-01-12,1824.5,1807.5,1807.5,20010300,20010400,20010400 +2001-01-15,1818.0,1802.0,1802.0,20010300,20010400,20010400 +2001-01-16,1773.0,1761.0,1761.0,20010300,20010400,20010400 +2001-01-17,1792.0,1776.0,1776.0,20010300,20010400,20010400 +2001-01-18,1848.0,1777.0,1777.0,20010300,20010400,20010400 +2001-01-19,1837.0,1817.5,1817.5,20010300,20010400,20010400 +2001-01-22,1849.0,1829.5,1829.5,20010300,20010400,20010400 +2001-01-23,1841.0,1823.5,1823.5,20010300,20010400,20010400 +2001-01-24,1813.5,1806.5,1806.5,20010300,20010400,20010400 +2001-01-25,1816.5,1810.5,1810.5,20010300,20010400,20010400 +2001-01-26,1812.0,1807.5,1807.5,20010300,20010400,20010400 +2001-01-29,1798.0,1794.0,1794.0,20010300,20010400,20010400 +2001-01-30,1805.0,1806.0,1806.0,20010400,20010500,20010500 +2001-01-31,1817.0,1818.0,1818.0,20010400,20010500,20010500 +2001-02-01,1821.0,1820.0,1820.0,20010400,20010500,20010500 +2001-02-02,1810.5,1809.0,1809.0,20010400,20010500,20010500 +2001-02-05,1792.75,1792.0,1792.0,20010400,20010500,20010500 +2001-02-06,1790.5,1791.0,1791.0,20010400,20010500,20010500 +2001-02-07,1794.5,1794.0,1794.0,20010400,20010500,20010500 +2001-02-08,1797.0,1795.0,1795.0,20010400,20010500,20010500 +2001-02-09,1781.5,1780.0,1780.0,20010400,20010500,20010500 +2001-02-12,1775.0,1775.0,1775.0,20010400,20010500,20010500 +2001-02-13,1791.5,1791.5,1791.5,20010400,20010500,20010500 +2001-02-14,1779.25,1780.0,1780.0,20010400,20010500,20010500 +2001-02-15,1797.25,1799.0,1799.0,20010400,20010500,20010500 +2001-02-16,1790.75,1812.0,1812.0,20010400,20010500,20010500 +2001-02-19,1776.25,1780.5,1780.5,20010400,20010500,20010500 +2001-02-20,1778.2,1783.0,1783.0,20010400,20010500,20010500 +2001-02-21,1755.25,1760.0,1760.0,20010400,20010500,20010500 +2001-02-22,1747.0,1752.0,1752.0,20010400,20010500,20010500 +2001-02-23,1739.25,1744.25,1744.25,20010400,20010500,20010500 +2001-02-26,1759.7,1761.75,1761.75,20010400,20010500,20010500 +2001-02-27,1756.0,1760.25,1760.25,20010400,20010500,20010500 +2001-02-28,1764.75,1767.75,1767.75,20010400,20010500,20010500 +2001-03-01,1787.0,1787.0,1787.0,20010400,20010500,20010500 +2001-03-02,1794.0,1796.25,1796.25,20010500,20010600,20010600 +2001-03-05,1824.0,1824.5,1824.5,20010500,20010600,20010600 +2001-03-06,1832.0,1832.5,1832.5,20010500,20010600,20010600 +2001-03-07,1818.0,1820.5,1820.5,20010500,20010600,20010600 +2001-03-08,1796.75,1801.25,1801.25,20010500,20010600,20010600 +2001-03-09,1807.25,1810.5,1810.5,20010500,20010600,20010600 +2001-03-12,1794.75,1799.25,1799.25,20010500,20010600,20010600 +2001-03-13,1781.25,1786.25,1786.25,20010500,20010600,20010600 +2001-03-14,1767.2,1772.5,1772.5,20010500,20010600,20010600 +2001-03-15,1761.7,1770.0,1770.0,20010500,20010600,20010600 +2001-03-16,1746.75,1752.75,1752.75,20010500,20010600,20010600 +2001-03-19,1731.0,1742.5,1742.5,20010500,20010600,20010600 +2001-03-20,1742.25,1737.0,1737.0,20010500,20010600,20010600 +2001-03-21,1727.5,1733.0,1733.0,20010500,20010600,20010600 +2001-03-22,1706.25,1711.75,1711.75,20010500,20010600,20010600 +2001-03-23,1716.75,1722.5,1722.5,20010500,20010600,20010600 +2001-03-26,1710.75,1717.0,1717.0,20010500,20010600,20010600 +2001-03-27,1725.75,1732.5,1732.5,20010500,20010600,20010600 +2001-03-28,1696.5,1703.75,1703.75,20010500,20010600,20010600 +2001-03-29,1692.75,1700.45,1700.45,20010500,20010600,20010600 +2001-03-30,1674.75,1682.75,1682.75,20010500,20010600,20010600 +2001-04-02,1680.0,1684.25,1684.25,20010600,20010700,20010700 +2001-04-03,1672.5,1677.0,1677.0,20010600,20010700,20010700 +2001-04-04,1689.25,1687.0,1687.0,20010600,20010700,20010700 +2001-04-05,1695.0,1699.5,1699.5,20010600,20010700,20010700 +2001-04-06,1659.25,1664.75,1664.75,20010600,20010700,20010700 +2001-04-09,1674.25,1680.0,1680.0,20010600,20010700,20010700 +2001-04-10,1695.0,1701.0,1701.0,20010600,20010700,20010700 +2001-04-11,1689.5,1695.75,1695.75,20010600,20010700,20010700 +2001-04-12,1692.75,1699.5,1699.5,20010600,20010700,20010700 +2001-04-17,1682.75,1686.25,1686.25,20010600,20010700,20010700 +2001-04-18,1722.5,1690.25,1690.25,20010600,20010700,20010700 +2001-04-19,1698.0,1705.0,1705.0,20010600,20010700,20010700 +2001-04-20,1707.0,1714.0,1714.0,20010600,20010700,20010700 +2001-04-23,1676.75,1683.75,1683.75,20010600,20010700,20010700 +2001-04-24,1674.25,1681.5,1681.5,20010600,20010700,20010700 +2001-04-25,1688.75,1695.75,1695.75,20010600,20010700,20010700 +2001-04-26,1684.75,1683.5,1683.5,20010600,20010700,20010700 +2001-04-27,1675.75,1682.25,1682.25,20010600,20010700,20010700 +2001-04-30,1686.5,1692.75,1692.75,20010600,20010700,20010700 +2001-05-01,1706.25,1713.0,1713.0,20010600,20010700,20010700 +2001-05-02,1728.5,1728.0,1728.0,20010700,20010800,20010800 +2001-05-03,1730.5,1729.5,1729.5,20010700,20010800,20010800 +2001-05-04,1711.0,1711.25,1711.25,20010700,20010800,20010800 +2001-05-08,1691.5,1694.5,1694.5,20010700,20010800,20010800 +2001-05-09,1710.95,1715.5,1715.5,20010700,20010800,20010800 +2001-05-10,1675.0,1678.75,1678.75,20010700,20010800,20010800 +2001-05-11,1682.25,1684.75,1684.75,20010700,20010800,20010800 +2001-05-14,1660.0,1663.25,1663.25,20010700,20010800,20010800 +2001-05-15,1668.25,1672.0,1672.0,20010700,20010800,20010800 +2001-05-16,1667.5,1669.5,1669.5,20010700,20010800,20010800 +2001-05-17,1686.0,1688.0,1688.0,20010700,20010800,20010800 +2001-05-18,1723.5,1722.75,1722.75,20010700,20010800,20010800 +2001-05-21,1757.3,1753.25,1753.25,20010700,20010800,20010800 +2001-05-22,1733.5,1730.0,1730.0,20010700,20010800,20010800 +2001-05-23,1733.3,1729.2,1729.2,20010700,20010800,20010800 +2001-05-24,1750.0,1736.75,1736.75,20010700,20010800,20010800 +2001-05-25,1739.75,1731.75,1731.75,20010700,20010800,20010800 +2001-05-29,1712.5,1706.0,1706.0,20010700,20010800,20010800 +2001-05-30,1703.5,1698.5,1698.5,20010700,20010800,20010800 +2001-05-31,1675.25,1671.2,1671.2,20010700,20010800,20010800 +2001-06-01,1667.0,1677.0,1677.0,20010800,20010900,20010900 +2001-06-04,1664.2,1670.0,1670.0,20010800,20010900,20010900 +2001-06-05,1680.25,1689.75,1689.75,20010800,20010900,20010900 +2001-06-06,1677.0,1686.5,1686.5,20010800,20010900,20010900 +2001-06-07,1665.5,1675.25,1675.25,20010800,20010900,20010900 +2001-06-08,1627.0,1635.5,1635.5,20010800,20010900,20010900 +2001-06-11,1629.0,1637.25,1637.25,20010800,20010900,20010900 +2001-06-12,1610.2,1619.0,1619.0,20010800,20010900,20010900 +2001-06-13,1611.0,1619.8,1619.8,20010800,20010900,20010900 +2001-06-14,1620.0,1628.5,1628.5,20010800,20010900,20010900 +2001-06-15,1599.75,1608.5,1608.5,20010800,20010900,20010900 +2001-06-18,1598.0,1606.25,1606.25,20010800,20010900,20010900 +2001-06-19,1613.0,1621.0,1621.0,20010800,20010900,20010900 +2001-06-20,1588.0,1596.0,1596.0,20010800,20010900,20010900 +2001-06-21,1585.0,1593.0,1593.0,20010800,20010900,20010900 +2001-06-22,1586.0,1594.0,1594.0,20010800,20010900,20010900 +2001-06-25,1580.5,1588.5,1588.5,20010800,20010900,20010900 +2001-06-26,1580.0,1588.0,1588.0,20010800,20010900,20010900 +2001-06-27,1597.75,1606.75,1606.75,20010800,20010900,20010900 +2001-06-28,1573.5,1582.5,1582.5,20010800,20010900,20010900 +2001-06-29,1554.25,1563.25,1563.25,20010800,20010900,20010900 +2001-07-02,1571.0,1580.0,1580.0,20010800,20010900,20010900 +2001-07-03,1574.75,1581.0,1581.0,20010900,20011000,20011000 +2001-07-04,1566.25,1572.75,1572.75,20010900,20011000,20011000 +2001-07-05,1557.7,1563.75,1563.75,20010900,20011000,20011000 +2001-07-06,1560.0,1566.75,1566.75,20010900,20011000,20011000 +2001-07-09,1559.0,1565.55,1565.55,20010900,20011000,20011000 +2001-07-10,1569.0,1575.25,1575.25,20010900,20011000,20011000 +2001-07-11,1570.5,1576.75,1576.75,20010900,20011000,20011000 +2001-07-12,1554.5,1558.05,1558.05,20010900,20011000,20011000 +2001-07-13,1551.0,1557.05,1557.05,20010900,20011000,20011000 +2001-07-16,1551.0,1557.25,1557.25,20010900,20011000,20011000 +2001-07-17,1574.0,1581.0,1581.0,20010900,20011000,20011000 +2001-07-18,1564.5,1571.0,1571.0,20010900,20011000,20011000 +2001-07-19,1534.0,1541.0,1541.0,20010900,20011000,20011000 +2001-07-20,1538.0,1544.0,1544.0,20010900,20011000,20011000 +2001-07-23,1503.0,1509.5,1509.5,20010900,20011000,20011000 +2001-07-24,1500.7,1507.5,1507.5,20010900,20011000,20011000 +2001-07-25,1487.5,1494.5,1494.5,20010900,20011000,20011000 +2001-07-26,1502.0,1508.5,1508.5,20010900,20011000,20011000 +2001-07-27,1494.25,1500.75,1500.75,20010900,20011000,20011000 +2001-07-30,1490.0,1496.0,1496.0,20010900,20011000,20011000 +2001-07-31,1491.25,1496.5,1496.5,20010900,20011000,20011000 +2001-08-01,1495.0,1499.0,1499.0,20010900,20011000,20011000 +2001-08-02,1506.75,1512.25,1512.25,20011000,20011100,20011100 +2001-08-03,1487.2,1494.75,1494.75,20011000,20011100,20011100 +2001-08-06,1480.5,1489.75,1489.75,20011000,20011100,20011100 +2001-08-07,1475.0,1484.5,1484.5,20011000,20011100,20011100 +2001-08-08,1462.25,1471.0,1471.0,20011000,20011100,20011100 +2001-08-09,1457.0,1465.5,1465.5,20011000,20011100,20011100 +2001-08-10,1457.5,1466.0,1466.0,20011000,20011100,20011100 +2001-08-13,1452.75,1461.5,1461.5,20011000,20011100,20011100 +2001-08-14,1464.25,1472.5,1472.5,20011000,20011100,20011100 +2001-08-15,1453.75,1462.0,1462.0,20011000,20011100,20011100 +2001-08-16,1476.0,1483.5,1483.5,20011000,20011100,20011100 +2001-08-17,1503.0,1510.25,1510.25,20011000,20011100,20011100 +2001-08-20,1498.0,1505.25,1505.25,20011000,20011100,20011100 +2001-08-21,1481.5,1489.0,1489.0,20011000,20011100,20011100 +2001-08-22,1493.25,1501.25,1501.25,20011000,20011100,20011100 +2001-08-23,1508.0,1515.75,1515.75,20011000,20011100,20011100 +2001-08-24,1507.0,1514.75,1514.75,20011000,20011100,20011100 +2001-08-28,1510.5,1518.5,1518.5,20011000,20011100,20011100 +2001-08-29,1517.0,1526.0,1526.0,20011000,20011100,20011100 +2001-08-30,1493.5,1503.0,1503.0,20011000,20011100,20011100 +2001-08-31,1491.0,1501.0,1501.0,20011000,20011100,20011100 +2001-09-03,1472.0,1480.0,1480.0,20011100,20011200,20011200 +2001-09-04,1483.75,1491.5,1491.5,20011100,20011200,20011200 +2001-09-05,1481.0,1488.25,1488.25,20011100,20011200,20011200 +2001-09-06,1454.75,1462.0,1462.0,20011100,20011200,20011200 +2001-09-07,1442.75,1450.25,1450.25,20011100,20011200,20011200 +2001-09-10,1441.0,1448.25,1448.25,20011100,20011200,20011200 +2001-09-11,1464.0,1470.25,1470.25,20011100,20011200,20011200 +2001-09-12,1439.25,1446.0,1446.0,20011100,20011200,20011200 +2001-09-13,1435.25,1441.75,1441.75,20011100,20011200,20011200 +2001-09-14,1451.5,1457.25,1457.25,20011100,20011200,20011200 +2001-09-17,1435.75,1441.5,1441.5,20011100,20011200,20011200 +2001-09-18,1438.25,1444.25,1444.25,20011100,20011200,20011200 +2001-09-19,1427.75,1434.0,1434.0,20011100,20011200,20011200 +2001-09-20,1424.25,1430.25,1430.25,20011100,20011200,20011200 +2001-09-21,1443.5,1449.75,1449.75,20011100,20011200,20011200 +2001-09-24,1436.75,1443.25,1443.25,20011100,20011200,20011200 +2001-09-25,1432.25,1439.25,1439.25,20011100,20011200,20011200 +2001-09-26,1437.75,1444.75,1444.75,20011100,20011200,20011200 +2001-09-27,1439.25,1446.25,1446.25,20011100,20011200,20011200 +2001-09-28,1426.25,1433.25,1433.25,20011100,20011200,20011200 +2001-10-01,1421.0,1428.0,1428.0,20011100,20011200,20011200 +2001-10-02,1425.0,1430.0,1430.0,20011200,20020100,20020100 +2001-10-03,1407.75,1413.0,1413.0,20011200,20020100,20020100 +2001-10-04,1411.25,1416.25,1416.25,20011200,20020100,20020100 +2001-10-05,1404.5,1408.75,1408.75,20011200,20020100,20020100 +2001-10-08,1412.0,1416.25,1416.25,20011200,20020100,20020100 +2001-10-09,1405.25,1408.5,1408.5,20011200,20020100,20020100 +2001-10-10,1398.5,1401.25,1401.25,20011200,20020100,20020100 +2001-10-11,1402.75,1405.0,1405.0,20011200,20020100,20020100 +2001-10-12,1408.75,1409.75,1409.75,20011200,20020100,20020100 +2001-10-15,1401.5,1403.25,1403.25,20011200,20020100,20020100 +2001-10-16,1412.5,1415.0,1415.0,20011200,20020100,20020100 +2001-10-17,1412.5,1416.0,1416.0,20011200,20020100,20020100 +2001-10-18,1389.0,1393.75,1393.75,20011200,20020100,20020100 +2001-10-19,1368.75,1373.75,1373.75,20011200,20020100,20020100 +2001-10-22,1363.0,1368.25,1368.25,20011200,20020100,20020100 +2001-10-23,1387.5,1392.25,1392.25,20011200,20020100,20020100 +2001-10-24,1367.75,1372.5,1372.5,20011200,20020100,20020100 +2001-10-25,1372.5,1377.5,1377.5,20011200,20020100,20020100 +2001-10-26,1390.0,1396.0,1396.0,20011200,20020100,20020100 +2001-10-29,1369.5,1375.0,1375.0,20011200,20020100,20020100 +2001-10-30,1384.25,1392.0,1392.0,20011200,20020100,20020100 +2001-10-31,1365.25,1371.5,1371.5,20011200,20020100,20020100 +2001-11-01,1360.5,1367.5,1367.5,20020100,20020200,20020200 +2001-11-02,1351.25,1357.0,1357.0,20020100,20020200,20020200 +2001-11-05,1356.25,1362.25,1362.25,20020100,20020200,20020200 +2001-11-06,1358.25,1364.0,1364.0,20020100,20020200,20020200 +2001-11-07,1335.5,1341.25,1341.25,20020100,20020200,20020200 +2001-11-08,1356.0,1361.25,1361.25,20020100,20020200,20020200 +2001-11-09,1405.75,1409.75,1409.75,20020100,20020200,20020200 +2001-11-12,1423.5,1427.25,1427.25,20020100,20020200,20020200 +2001-11-13,1479.0,1480.75,1480.75,20020100,20020200,20020200 +2001-11-14,1474.5,1477.75,1477.75,20020100,20020200,20020200 +2001-11-15,1460.75,1464.75,1464.75,20020100,20020200,20020200 +2001-11-16,1494.5,1498.75,1498.75,20020100,20020200,20020200 +2001-11-19,1493.0,1497.25,1497.25,20020100,20020200,20020200 +2001-11-20,1477.5,1482.5,1482.5,20020100,20020200,20020200 +2001-11-21,1481.0,1486.0,1486.0,20020100,20020200,20020200 +2001-11-22,1466.25,1472.0,1472.0,20020100,20020200,20020200 +2001-11-23,1476.25,1482.0,1482.0,20020100,20020200,20020200 +2001-11-26,1508.25,1515.0,1515.0,20020100,20020200,20020200 +2001-11-27,1531.75,1537.75,1537.75,20020100,20020200,20020200 +2001-11-28,1531.25,1539.0,1539.0,20020100,20020200,20020200 +2001-11-29,1562.0,1568.75,1568.75,20020100,20020200,20020200 +2001-11-30,1564.25,1571.25,1571.25,20020100,20020200,20020200 +2001-12-03,1540.5,1547.0,1547.0,20020200,20020300,20020300 +2001-12-04,1533.25,1540.25,1540.25,20020200,20020300,20020300 +2001-12-05,1519.0,1525.75,1525.75,20020200,20020300,20020300 +2001-12-06,1513.75,1520.5,1520.5,20020200,20020300,20020300 +2001-12-07,1486.5,1493.25,1493.25,20020200,20020300,20020300 +2001-12-10,1483.25,1490.25,1490.25,20020200,20020300,20020300 +2001-12-11,1499.25,1506.0,1506.0,20020200,20020300,20020300 +2001-12-12,1470.25,1477.0,1477.0,20020200,20020300,20020300 +2001-12-13,1466.75,1473.75,1473.75,20020200,20020300,20020300 +2001-12-14,1468.0,1474.75,1474.75,20020200,20020300,20020300 +2001-12-17,1481.75,1488.5,1488.5,20020200,20020300,20020300 +2001-12-18,1487.5,1494.5,1494.5,20020200,20020300,20020300 +2001-12-19,1475.25,1482.25,1482.25,20020200,20020300,20020300 +2001-12-20,1471.0,1478.0,1478.0,20020200,20020300,20020300 +2001-12-21,1478.0,1485.0,1485.0,20020200,20020300,20020300 +2001-12-27,1483.75,1492.0,1492.0,20020200,20020300,20020300 +2001-12-28,1474.25,1481.75,1481.75,20020200,20020300,20020300 +2002-01-02,1434.25,1442.0,1442.0,20020200,20020300,20020300 +2002-01-03,1448.0,1454.75,1454.75,20020300,20020400,20020400 +2002-01-04,1466.0,1472.75,1472.75,20020300,20020400,20020400 +2002-01-07,1535.75,1542.0,1542.0,20020300,20020400,20020400 +2002-01-08,1545.5,1551.75,1551.75,20020300,20020400,20020400 +2002-01-09,1561.0,1566.75,1566.75,20020300,20020400,20020400 +2002-01-10,1540.5,1546.5,1546.5,20020300,20020400,20020400 +2002-01-11,1529.0,1535.5,1535.5,20020300,20020400,20020400 +2002-01-14,1543.5,1550.5,1550.5,20020300,20020400,20020400 +2002-01-15,1531.0,1538.5,1538.5,20020300,20020400,20020400 +2002-01-16,1543.5,1550.75,1550.75,20020300,20020400,20020400 +2002-01-17,1536.75,1544.0,1544.0,20020300,20020400,20020400 +2002-01-18,1517.75,1525.0,1525.0,20020300,20020400,20020400 +2002-01-21,1525.0,1533.5,1533.5,20020300,20020400,20020400 +2002-01-22,1524.0,1532.5,1532.5,20020300,20020400,20020400 +2002-01-23,1541.5,1548.5,1548.5,20020300,20020400,20020400 +2002-01-24,1551.5,1560.0,1560.0,20020300,20020400,20020400 +2002-01-25,1542.75,1551.0,1551.0,20020300,20020400,20020400 +2002-01-28,1526.75,1533.75,1533.75,20020300,20020400,20020400 +2002-01-29,1520.5,1530.5,1530.5,20020300,20020400,20020400 +2002-01-30,1529.0,1533.0,1533.0,20020400,20020500,20020500 +2002-01-31,1569.0,1575.75,1575.75,20020400,20020500,20020500 +2002-02-01,1598.5,1604.5,1604.5,20020400,20020500,20020500 +2002-02-04,1592.0,1598.0,1598.0,20020400,20020500,20020500 +2002-02-05,1590.75,1596.75,1596.75,20020400,20020500,20020500 +2002-02-06,1582.75,1588.75,1588.75,20020400,20020500,20020500 +2002-02-07,1589.5,1595.75,1595.75,20020400,20020500,20020500 +2002-02-08,1597.5,1603.5,1603.5,20020400,20020500,20020500 +2002-02-11,1582.25,1588.75,1588.75,20020400,20020500,20020500 +2002-02-12,1587.75,1594.5,1594.5,20020400,20020500,20020500 +2002-02-13,1621.25,1627.5,1627.5,20020400,20020500,20020500 +2002-02-14,1614.5,1621.25,1621.25,20020400,20020500,20020500 +2002-02-15,1598.25,1605.0,1605.0,20020400,20020500,20020500 +2002-02-18,1585.75,1593.0,1593.0,20020400,20020500,20020500 +2002-02-19,1556.75,1565.0,1565.0,20020400,20020500,20020500 +2002-02-20,1545.5,1554.0,1554.0,20020400,20020500,20020500 +2002-02-21,1558.0,1566.0,1566.0,20020400,20020500,20020500 +2002-02-22,1535.0,1543.0,1543.0,20020400,20020500,20020500 +2002-02-25,1539.5,1548.0,1548.0,20020400,20020500,20020500 +2002-02-26,1537.25,1547.0,1547.0,20020400,20020500,20020500 +2002-02-27,1567.5,1577.0,1577.0,20020400,20020500,20020500 +2002-02-28,1558.0,1568.0,1568.0,20020400,20020500,20020500 +2002-03-01,1581.5,1592.0,1592.0,20020400,20020500,20020500 +2002-03-04,1604.75,1612.0,1612.0,20020500,20020600,20020600 +2002-03-05,1602.5,1610.0,1610.0,20020500,20020600,20020600 +2002-03-06,1621.75,1629.75,1629.75,20020500,20020600,20020600 +2002-03-07,1622.5,1630.5,1630.5,20020500,20020600,20020600 +2002-03-08,1624.0,1632.5,1632.5,20020500,20020600,20020600 +2002-03-11,1618.0,1627.0,1627.0,20020500,20020600,20020600 +2002-03-12,1608.25,1617.25,1617.25,20020500,20020600,20020600 +2002-03-13,1605.25,1614.5,1614.5,20020500,20020600,20020600 +2002-03-14,1616.25,1625.0,1625.0,20020500,20020600,20020600 +2002-03-15,1623.0,1632.25,1632.25,20020500,20020600,20020600 +2002-03-18,1653.25,1662.0,1662.0,20020500,20020600,20020600 +2002-03-19,1662.5,1671.5,1671.5,20020500,20020600,20020600 +2002-03-20,1658.0,1667.0,1667.0,20020500,20020600,20020600 +2002-03-21,1643.5,1653.0,1653.0,20020500,20020600,20020600 +2002-03-22,1623.5,1633.0,1633.0,20020500,20020600,20020600 +2002-03-25,1601.0,1610.75,1610.75,20020500,20020600,20020600 +2002-03-26,1614.0,1623.75,1623.75,20020500,20020600,20020600 +2002-03-27,1627.5,1637.0,1637.0,20020500,20020600,20020600 +2002-03-28,1641.75,1651.0,1651.0,20020500,20020600,20020600 +2002-04-02,1665.0,1673.5,1673.5,20020500,20020600,20020600 +2002-04-03,1623.25,1627.75,1627.75,20020600,20020700,20020700 +2002-04-04,1610.0,1614.75,1614.75,20020600,20020700,20020700 +2002-04-05,1588.25,1593.25,1593.25,20020600,20020700,20020700 +2002-04-08,1579.0,1584.5,1584.5,20020600,20020700,20020700 +2002-04-09,1590.75,1596.25,1596.25,20020600,20020700,20020700 +2002-04-10,1578.0,1584.25,1584.25,20020600,20020700,20020700 +2002-04-11,1586.0,1591.75,1591.75,20020600,20020700,20020700 +2002-04-12,1566.75,1572.5,1572.5,20020600,20020700,20020700 +2002-04-15,1562.0,1568.0,1568.0,20020600,20020700,20020700 +2002-04-16,1592.25,1598.0,1598.0,20020600,20020700,20020700 +2002-04-17,1611.25,1617.0,1617.0,20020600,20020700,20020700 +2002-04-18,1596.25,1601.75,1601.75,20020600,20020700,20020700 +2002-04-19,1605.75,1610.5,1610.5,20020600,20020700,20020700 +2002-04-22,1627.75,1632.5,1632.5,20020600,20020700,20020700 +2002-04-23,1606.0,1611.0,1611.0,20020600,20020700,20020700 +2002-04-24,1608.25,1613.25,1613.25,20020600,20020700,20020700 +2002-04-25,1605.25,1610.5,1610.5,20020600,20020700,20020700 +2002-04-26,1613.0,1618.25,1618.25,20020600,20020700,20020700 +2002-04-29,1617.5,1622.25,1622.25,20020600,20020700,20020700 +2002-04-30,1604.0,1609.0,1609.0,20020600,20020700,20020700 +2002-05-01,1580.5,1585.5,1585.5,20020600,20020700,20020700 +2002-05-02,1596.75,1599.75,1599.75,20020700,20020800,20020800 +2002-05-03,1584.5,1587.0,1587.0,20020700,20020800,20020800 +2002-05-07,1581.5,1584.0,1584.0,20020700,20020800,20020800 +2002-05-08,1602.25,1603.75,1603.75,20020700,20020800,20020800 +2002-05-09,1606.75,1607.5,1607.5,20020700,20020800,20020800 +2002-05-10,1612.75,1613.5,1613.5,20020700,20020800,20020800 +2002-05-13,1608.75,1610.0,1610.0,20020700,20020800,20020800 +2002-05-14,1620.75,1622.75,1622.75,20020700,20020800,20020800 +2002-05-15,1624.75,1628.0,1628.0,20020700,20020800,20020800 +2002-05-16,1608.0,1612.0,1612.0,20020700,20020800,20020800 +2002-05-17,1585.0,1589.75,1589.75,20020700,20020800,20020800 +2002-05-20,1586.0,1591.25,1591.25,20020700,20020800,20020800 +2002-05-21,1590.5,1595.0,1595.0,20020700,20020800,20020800 +2002-05-22,1589.5,1593.0,1593.0,20020700,20020800,20020800 +2002-05-23,1606.75,1610.25,1610.25,20020700,20020800,20020800 +2002-05-24,1613.5,1616.5,1616.5,20020700,20020800,20020800 +2002-05-27,1617.25,1620.25,1620.25,20020700,20020800,20020800 +2002-05-28,1645.75,1649.25,1649.25,20020700,20020800,20020800 +2002-05-29,1639.0,1644.0,1644.0,20020700,20020800,20020800 +2002-05-30,1636.75,1642.75,1642.75,20020700,20020800,20020800 +2002-05-31,1651.75,1658.25,1658.25,20020700,20020800,20020800 +2002-06-05,1695.25,1699.5,1699.5,20020800,20020900,20020900 +2002-06-06,1704.25,1708.25,1708.25,20020800,20020900,20020900 +2002-06-07,1690.0,1694.25,1694.25,20020800,20020900,20020900 +2002-06-10,1692.0,1698.0,1698.0,20020800,20020900,20020900 +2002-06-11,1672.0,1677.5,1677.5,20020800,20020900,20020900 +2002-06-12,1667.5,1673.0,1673.0,20020800,20020900,20020900 +2002-06-13,1667.5,1673.0,1673.0,20020800,20020900,20020900 +2002-06-14,1663.0,1668.25,1668.25,20020800,20020900,20020900 +2002-06-17,1664.5,1670.25,1670.25,20020800,20020900,20020900 +2002-06-18,1661.25,1667.0,1667.0,20020800,20020900,20020900 +2002-06-19,1659.0,1665.0,1665.0,20020800,20020900,20020900 +2002-06-20,1639.75,1646.0,1646.0,20020800,20020900,20020900 +2002-06-21,1631.75,1638.0,1638.0,20020800,20020900,20020900 +2002-06-24,1626.25,1632.5,1632.5,20020800,20020900,20020900 +2002-06-25,1647.5,1653.75,1653.75,20020800,20020900,20020900 +2002-06-26,1650.0,1656.0,1656.0,20020800,20020900,20020900 +2002-06-27,1654.0,1660.0,1660.0,20020800,20020900,20020900 +2002-06-28,1681.25,1686.75,1686.75,20020800,20020900,20020900 +2002-07-01,1676.75,1682.75,1682.75,20020800,20020900,20020900 +2002-07-02,1664.0,1668.5,1668.5,20020900,20021000,20021000 +2002-07-03,1653.5,1658.0,1658.0,20020900,20021000,20021000 +2002-07-04,1644.25,1648.75,1648.75,20020900,20021000,20021000 +2002-07-05,1663.25,1667.75,1667.75,20020900,20021000,20021000 +2002-07-08,1650.5,1655.25,1655.25,20020900,20021000,20021000 +2002-07-09,1660.5,1665.75,1665.75,20020900,20021000,20021000 +2002-07-10,1657.5,1662.5,1662.5,20020900,20021000,20021000 +2002-07-11,1638.25,1643.5,1643.5,20020900,20021000,20021000 +2002-07-12,1632.75,1638.0,1638.0,20020900,20021000,20021000 +2002-07-15,1623.0,1628.25,1628.25,20020900,20021000,20021000 +2002-07-16,1626.25,1632.0,1632.0,20020900,20021000,20021000 +2002-07-17,1626.25,1632.0,1632.0,20020900,20021000,20021000 +2002-07-18,1614.0,1620.0,1620.0,20020900,20021000,20021000 +2002-07-19,1584.5,1590.5,1590.5,20020900,20021000,20021000 +2002-07-22,1563.25,1569.25,1569.25,20020900,20021000,20021000 +2002-07-23,1536.75,1542.75,1542.75,20020900,20021000,20021000 +2002-07-24,1517.25,1523.5,1523.5,20020900,20021000,20021000 +2002-07-25,1527.0,1533.0,1533.0,20020900,20021000,20021000 +2002-07-26,1521.75,1527.5,1527.5,20020900,20021000,20021000 +2002-07-29,1532.0,1537.75,1537.75,20020900,20021000,20021000 +2002-07-30,1514.75,1520.5,1520.5,20020900,20021000,20021000 +2002-07-31,1506.75,1512.5,1512.5,20020900,20021000,20021000 +2002-08-01,1498.25,1504.25,1504.25,20020900,20021000,20021000 +2002-08-02,1498.0,1504.25,1504.25,20021000,20021100,20021100 +2002-08-05,1473.25,1480.0,1480.0,20021000,20021100,20021100 +2002-08-06,1494.75,1501.25,1501.25,20021000,20021100,20021100 +2002-08-07,1486.5,1493.25,1493.25,20021000,20021100,20021100 +2002-08-08,1493.75,1500.25,1500.25,20021000,20021100,20021100 +2002-08-09,1496.75,1503.25,1503.25,20021000,20021100,20021100 +2002-08-12,1484.75,1491.75,1491.75,20021000,20021100,20021100 +2002-08-13,1493.5,1500.25,1500.25,20021000,20021100,20021100 +2002-08-14,1473.25,1480.25,1480.25,20021000,20021100,20021100 +2002-08-15,1515.5,1522.0,1522.0,20021000,20021100,20021100 +2002-08-16,1491.5,1498.0,1498.0,20021000,20021100,20021100 +2002-08-19,1487.25,1494.25,1494.25,20021000,20021100,20021100 +2002-08-20,1498.5,1505.0,1505.0,20021000,20021100,20021100 +2002-08-21,1490.5,1497.0,1497.0,20021000,20021100,20021100 +2002-08-22,1503.5,1510.0,1510.0,20021000,20021100,20021100 +2002-08-23,1501.5,1508.0,1508.0,20021000,20021100,20021100 +2002-08-27,1516.5,1523.0,1523.0,20021000,20021100,20021100 +2002-08-28,1513.0,1519.5,1519.5,20021000,20021100,20021100 +2002-08-29,1504.0,1510.5,1510.5,20021000,20021100,20021100 +2002-08-30,1504.0,1510.5,1510.5,20021000,20021100,20021100 +2002-09-02,1514.25,1519.5,1519.5,20021100,20021200,20021200 +2002-09-03,1486.0,1491.25,1491.25,20021100,20021200,20021200 +2002-09-04,1492.0,1497.0,1497.0,20021100,20021200,20021200 +2002-09-05,1480.0,1484.75,1484.75,20021100,20021200,20021200 +2002-09-06,1487.25,1492.0,1492.0,20021100,20021200,20021200 +2002-09-09,1508.0,1512.75,1512.75,20021100,20021200,20021200 +2002-09-10,1540.75,1545.5,1545.5,20021100,20021200,20021200 +2002-09-11,1536.25,1541.25,1541.25,20021100,20021200,20021200 +2002-09-12,1533.0,1538.25,1538.25,20021100,20021200,20021200 +2002-09-13,1523.5,1529.0,1529.0,20021100,20021200,20021200 +2002-09-16,1501.0,1507.0,1507.0,20021100,20021200,20021200 +2002-09-17,1502.5,1508.25,1508.25,20021100,20021200,20021200 +2002-09-18,1484.0,1490.0,1490.0,20021100,20021200,20021200 +2002-09-19,1476.5,1482.5,1482.5,20021100,20021200,20021200 +2002-09-20,1485.0,1491.0,1491.0,20021100,20021200,20021200 +2002-09-23,1475.0,1481.25,1481.25,20021100,20021200,20021200 +2002-09-24,1466.75,1473.0,1473.0,20021100,20021200,20021200 +2002-09-25,1474.0,1480.0,1480.0,20021100,20021200,20021200 +2002-09-26,1480.5,1486.5,1486.5,20021100,20021200,20021200 +2002-09-27,1463.5,1469.5,1469.5,20021100,20021200,20021200 +2002-09-30,1450.25,1456.5,1456.5,20021100,20021200,20021200 +2002-10-01,1455.15,1461.4,1461.4,20021100,20021200,20021200 +2002-10-02,1481.9,1488.25,1488.25,20021200,20030100,20030100 +2002-10-03,1469.75,1476.0,1476.0,20021200,20030100,20030100 +2002-10-04,1454.0,1460.25,1460.25,20021200,20030100,20030100 +2002-10-07,1452.5,1458.75,1458.75,20021200,20030100,20030100 +2002-10-08,1455.75,1462.0,1462.0,20021200,20030100,20030100 +2002-10-09,1457.25,1463.25,1463.25,20021200,20030100,20030100 +2002-10-10,1467.25,1473.0,1473.0,20021200,20030100,20030100 +2002-10-11,1488.75,1494.0,1494.0,20021200,20030100,20030100 +2002-10-14,1469.0,1474.2,1474.2,20021200,20030100,20030100 +2002-10-15,1478.75,,,20021200,20030100,20030100 +2002-10-16,1483.0,1488.25,1488.25,20021200,20030100,20030100 +2002-10-17,1517.5,1522.5,1522.5,20021200,20030100,20030100 +2002-10-18,1506.25,1511.25,1511.25,20021200,20030100,20030100 +2002-10-21,1529.5,1534.25,1534.25,20021200,20030100,20030100 +2002-10-22,1520.25,1524.5,1524.5,20021200,20030100,20030100 +2002-10-23,1511.0,1515.25,1515.25,20021200,20030100,20030100 +2002-10-24,1533.5,1537.0,1537.0,20021200,20030100,20030100 +2002-10-25,1541.75,1544.25,1544.25,20021200,20030100,20030100 +2002-10-28,1550.0,1553.75,1553.75,20021200,20030100,20030100 +2002-10-29,1531.0,1535.25,1535.25,20021200,20030100,20030100 +2002-10-30,1534.0,1538.0,1538.0,20021200,20030100,20030100 +2002-10-31,1563.0,1566.25,1566.25,20021200,20030100,20030100 +2002-11-01,1581.5,1586.0,1586.0,20030100,20030200,20030200 +2002-11-04,1591.75,1596.75,1596.75,20030100,20030200,20030200 +2002-11-05,1583.25,1588.75,1588.75,20030100,20030200,20030200 +2002-11-06,1592.75,1598.75,1598.75,20030100,20030200,20030200 +2002-11-07,1567.25,1573.75,1573.75,20030100,20030200,20030200 +2002-11-08,1567.25,1573.75,1573.75,20030100,20030200,20030200 +2002-11-11,1580.45,1586.75,1586.75,20030100,20030200,20030200 +2002-11-12,1578.0,1584.5,1584.5,20030100,20030200,20030200 +2002-11-13,1576.75,1583.25,1583.25,20030100,20030200,20030200 +2002-11-14,1564.5,1571.0,1571.0,20030100,20030200,20030200 +2002-11-15,1574.5,1581.0,1581.0,20030100,20030200,20030200 +2002-11-18,1593.5,1599.5,1599.5,20030100,20030200,20030200 +2002-11-19,1592.25,1598.0,1598.0,20030100,20030200,20030200 +2002-11-20,1618.25,1624.0,1624.0,20030100,20030200,20030200 +2002-11-21,1619.25,1625.0,1625.0,20030100,20030200,20030200 +2002-11-22,1613.0,1619.0,1619.0,20030100,20030200,20030200 +2002-11-25,1613.25,1620.0,1620.0,20030100,20030200,20030200 +2002-11-26,1597.5,1604.5,1604.5,20030100,20030200,20030200 +2002-11-27,1624.5,1632.0,1632.0,20030100,20030200,20030200 +2002-11-28,1629.5,1637.0,1637.0,20030100,20030200,20030200 +2002-11-29,1655.0,1662.0,1662.0,20030100,20030200,20030200 +2002-12-02,1652.5,1658.5,1658.5,20030100,20030200,20030200 +2002-12-03,1659.25,1664.5,1664.5,20030200,20030300,20030300 +2002-12-04,1655.75,1661.25,1661.25,20030200,20030300,20030300 +2002-12-05,1634.25,1640.0,1640.0,20030200,20030300,20030300 +2002-12-06,1622.75,1628.75,1628.75,20030200,20030300,20030300 +2002-12-09,1605.75,1611.9,1611.9,20030200,20030300,20030300 +2002-12-10,1618.25,1624.25,1624.25,20030200,20030300,20030300 +2002-12-11,1621.5,1627.25,1627.25,20030200,20030300,20030300 +2002-12-12,1617.25,1623.0,1623.0,20030200,20030300,20030300 +2002-12-13,1598.75,1604.75,1604.75,20030200,20030300,20030300 +2002-12-16,1596.0,1602.0,1602.0,20030200,20030300,20030300 +2002-12-17,1605.0,1611.0,1611.0,20030200,20030300,20030300 +2002-12-18,1591.25,1597.0,1597.0,20030200,20030300,20030300 +2002-12-19,1582.25,1588.0,1588.0,20030200,20030300,20030300 +2002-12-20,1580.5,1586.0,1586.0,20030200,20030300,20030300 +2002-12-23,1589.0,1595.0,1595.0,20030200,20030300,20030300 +2002-12-24,1588.0,1594.0,1594.0,20030200,20030300,20030300 +2002-12-30,1552.5,1560.5,1560.5,20030200,20030300,20030300 +2002-12-31,1552.5,1560.0,1560.0,20030200,20030300,20030300 +2003-01-02,1587.75,1592.5,1592.5,20030300,20030400,20030400 +2003-01-03,1608.75,1613.5,1613.5,20030300,20030400,20030400 +2003-01-06,1625.25,1630.25,1630.25,20030300,20030400,20030400 +2003-01-07,1617.75,1622.75,1622.75,20030300,20030400,20030400 +2003-01-08,1633.5,1638.75,1638.75,20030300,20030400,20030400 +2003-01-09,1651.5,1656.25,1656.25,20030300,20030400,20030400 +2003-01-10,1633.0,1638.0,1638.0,20030300,20030400,20030400 +2003-01-13,1643.75,1649.0,1649.0,20030300,20030400,20030400 +2003-01-14,1662.0,1667.5,1667.5,20030300,20030400,20030400 +2003-01-15,1672.25,1678.0,1678.0,20030300,20030400,20030400 +2003-01-16,1679.25,1685.0,1685.0,20030300,20030400,20030400 +2003-01-17,1663.75,1669.5,1669.5,20030300,20030400,20030400 +2003-01-20,1686.25,1693.0,1693.0,20030300,20030400,20030400 +2003-01-21,1684.0,1691.0,1691.0,20030300,20030400,20030400 +2003-01-22,1692.0,1699.0,1699.0,20030300,20030400,20030400 +2003-01-23,1695.0,1702.0,1702.0,20030300,20030400,20030400 +2003-01-24,1687.5,1695.0,1695.0,20030300,20030400,20030400 +2003-01-27,1669.75,1678.0,1678.0,20030300,20030400,20030400 +2003-01-28,1664.25,1673.0,1673.0,20030300,20030400,20030400 +2003-01-29,1678.25,1687.0,1687.0,20030300,20030400,20030400 +2003-01-30,1726.0,1729.25,1729.25,20030400,20030500,20030500 +2003-01-31,1738.5,1741.5,1741.5,20030400,20030500,20030500 +2003-02-03,1741.75,1746.75,1746.75,20030400,20030500,20030500 +2003-02-04,1712.5,1717.25,1717.25,20030400,20030500,20030500 +2003-02-05,1713.5,1718.0,1718.0,20030400,20030500,20030500 +2003-02-06,1687.0,1692.0,1692.0,20030400,20030500,20030500 +2003-02-07,1680.25,1685.5,1685.5,20030400,20030500,20030500 +2003-02-10,1714.75,1719.25,1719.25,20030400,20030500,20030500 +2003-02-11,1706.5,1711.0,1711.0,20030400,20030500,20030500 +2003-02-12,1692.25,1697.0,1697.0,20030400,20030500,20030500 +2003-02-13,1655.75,1661.0,1661.0,20030400,20030500,20030500 +2003-02-14,1661.25,1667.0,1667.0,20030400,20030500,20030500 +2003-02-17,1668.0,1673.75,1673.75,20030400,20030500,20030500 +2003-02-18,1654.0,1659.5,1659.5,20030400,20030500,20030500 +2003-02-19,1651.0,1656.25,1656.25,20030400,20030500,20030500 +2003-02-20,1660.0,1665.0,1665.0,20030400,20030500,20030500 +2003-02-21,1702.75,1707.0,1707.0,20030400,20030500,20030500 +2003-02-24,1725.25,1729.0,1729.0,20030400,20030500,20030500 +2003-02-25,1713.5,1718.0,1718.0,20030400,20030500,20030500 +2003-02-26,1740.0,1744.5,1744.5,20030400,20030500,20030500 +2003-02-27,1732.25,1737.0,1737.0,20030400,20030500,20030500 +2003-02-28,1705.75,1710.0,1710.0,20030400,20030500,20030500 +2003-03-03,1721.0,1724.0,1724.0,20030500,20030600,20030600 +2003-03-04,1715.75,1719.25,1719.25,20030500,20030600,20030600 +2003-03-05,1676.5,1680.75,1680.75,20030500,20030600,20030600 +2003-03-06,1674.0,1678.5,1678.5,20030500,20030600,20030600 +2003-03-07,1676.75,1681.5,1681.5,20030500,20030600,20030600 +2003-03-10,1666.25,1671.25,1671.25,20030500,20030600,20030600 +2003-03-11,1681.25,1686.25,1686.25,20030500,20030600,20030600 +2003-03-12,1669.25,1673.75,1673.75,20030500,20030600,20030600 +2003-03-13,1650.0,1654.75,1654.75,20030500,20030600,20030600 +2003-03-14,1657.75,1662.5,1662.5,20030500,20030600,20030600 +2003-03-17,1686.5,1691.25,1691.25,20030500,20030600,20030600 +2003-03-18,1681.0,1686.0,1686.0,20030500,20030600,20030600 +2003-03-19,1702.0,1707.0,1707.0,20030500,20030600,20030600 +2003-03-20,1681.0,1686.0,1686.0,20030500,20030600,20030600 +2003-03-21,1700.75,1706.0,1706.0,20030500,20030600,20030600 +2003-03-24,1679.75,1685.25,1685.25,20030500,20030600,20030600 +2003-03-25,1683.5,1689.0,1689.0,20030500,20030600,20030600 +2003-03-26,1656.0,1661.5,1661.5,20030500,20030600,20030600 +2003-03-27,1614.25,1620.0,1620.0,20030500,20030600,20030600 +2003-03-28,1599.75,1605.25,1605.25,20030500,20030600,20030600 +2003-03-31,1582.5,1588.25,1588.25,20030500,20030600,20030600 +2003-04-01,1600.5,1604.75,1604.75,20030600,20030700,20030700 +2003-04-02,1585.75,1590.25,1590.25,20030600,20030700,20030700 +2003-04-03,1572.25,1576.75,1576.75,20030600,20030700,20030700 +2003-04-04,1583.0,1587.5,1587.5,20030600,20030700,20030700 +2003-04-07,1611.0,1615.5,1615.5,20030600,20030700,20030700 +2003-04-08,1596.75,1601.25,1601.25,20030600,20030700,20030700 +2003-04-09,1593.25,1598.0,1598.0,20030600,20030700,20030700 +2003-04-10,1579.0,1584.5,1584.5,20030600,20030700,20030700 +2003-04-11,1600.5,1605.75,1605.75,20030600,20030700,20030700 +2003-04-14,1598.0,1603.25,1603.25,20030600,20030700,20030700 +2003-04-15,1623.25,1628.0,1628.0,20030600,20030700,20030700 +2003-04-16,1618.25,1623.0,1623.0,20030600,20030700,20030700 +2003-04-17,1622.75,1627.0,1627.0,20030600,20030700,20030700 +2003-04-22,1593.5,1598.0,1598.0,20030600,20030700,20030700 +2003-04-23,1600.0,1604.0,1604.0,20030600,20030700,20030700 +2003-04-24,1579.0,1583.0,1583.0,20030600,20030700,20030700 +2003-04-25,1575.0,1579.0,1579.0,20030600,20030700,20030700 +2003-04-28,1581.25,1586.0,1586.0,20030600,20030700,20030700 +2003-04-29,1598.75,1603.5,1603.5,20030600,20030700,20030700 +2003-04-30,1602.5,1606.0,1606.0,20030600,20030700,20030700 +2003-05-01,1605.5,1608.75,1608.75,20030600,20030700,20030700 +2003-05-02,1585.0,1588.5,1588.5,20030700,20030800,20030800 +2003-05-06,1591.0,1595.0,1595.0,20030700,20030800,20030800 +2003-05-07,1614.0,1618.0,1618.0,20030700,20030800,20030800 +2003-05-08,1626.5,1630.25,1630.25,20030700,20030800,20030800 +2003-05-09,1622.5,1627.0,1627.0,20030700,20030800,20030800 +2003-05-12,1636.5,1641.5,1641.5,20030700,20030800,20030800 +2003-05-13,1672.75,1677.25,1677.25,20030700,20030800,20030800 +2003-05-14,1674.25,1679.0,1679.0,20030700,20030800,20030800 +2003-05-15,1678.5,1682.5,1682.5,20030700,20030800,20030800 +2003-05-16,1669.75,1673.25,1673.25,20030700,20030800,20030800 +2003-05-19,1668.75,1672.5,1672.5,20030700,20030800,20030800 +2003-05-20,1663.5,1668.0,1668.0,20030700,20030800,20030800 +2003-05-21,1688.25,1692.0,1692.0,20030700,20030800,20030800 +2003-05-22,1688.5,1692.5,1692.5,20030700,20030800,20030800 +2003-05-23,1677.75,1682.5,1682.5,20030700,20030800,20030800 +2003-05-27,1708.75,1715.0,1715.0,20030700,20030800,20030800 +2003-05-28,1686.5,1693.0,1693.0,20030700,20030800,20030800 +2003-05-29,1686.0,1693.0,1693.0,20030700,20030800,20030800 +2003-05-30,1705.0,1712.0,1712.0,20030700,20030800,20030800 +2003-06-02,1736.0,1739.0,1739.0,20030800,20030900,20030900 +2003-06-03,1725.25,1728.5,1728.5,20030800,20030900,20030900 +2003-06-04,1712.75,1715.75,1715.75,20030800,20030900,20030900 +2003-06-05,1718.5,1721.75,1721.75,20030800,20030900,20030900 +2003-06-06,1716.5,1719.75,1719.75,20030800,20030900,20030900 +2003-06-09,1694.3,1698.0,1698.0,20030800,20030900,20030900 +2003-06-10,1685.5,1689.0,1689.0,20030800,20030900,20030900 +2003-06-11,1686.75,1690.5,1690.5,20030800,20030900,20030900 +2003-06-12,1694.5,1698.25,1698.25,20030800,20030900,20030900 +2003-06-13,1677.5,1681.0,1681.0,20030800,20030900,20030900 +2003-06-16,1675.0,1678.0,1678.0,20030800,20030900,20030900 +2003-06-17,1708.0,1711.0,1711.0,20030800,20030900,20030900 +2003-06-18,1716.5,1720.0,1720.0,20030800,20030900,20030900 +2003-06-19,1716.0,1719.5,1719.5,20030800,20030900,20030900 +2003-06-20,1702.25,1705.5,1705.5,20030800,20030900,20030900 +2003-06-23,1686.5,1690.0,1690.0,20030800,20030900,20030900 +2003-06-24,1685.25,1688.75,1688.75,20030800,20030900,20030900 +2003-06-25,1672.75,1676.25,1676.25,20030800,20030900,20030900 +2003-06-26,1662.25,1665.25,1665.25,20030800,20030900,20030900 +2003-06-27,1674.0,1677.0,1677.0,20030800,20030900,20030900 +2003-06-30,1651.75,1654.5,1654.5,20030800,20030900,20030900 +2003-07-01,1639.5,1642.0,1642.0,20030800,20030900,20030900 +2003-07-02,1666.5,1666.75,1666.75,20030900,20031000,20031000 +2003-07-03,1648.75,1649.0,1649.0,20030900,20031000,20031000 +2003-07-04,1656.75,1657.0,1657.0,20030900,20031000,20031000 +2003-07-07,1680.75,1682.0,1682.0,20030900,20031000,20031000 +2003-07-08,1690.0,1691.0,1691.0,20030900,20031000,20031000 +2003-07-09,1698.0,1699.0,1699.0,20030900,20031000,20031000 +2003-07-10,1709.5,1711.0,1711.0,20030900,20031000,20031000 +2003-07-11,1710.0,1711.75,1711.75,20030900,20031000,20031000 +2003-07-14,1743.0,1744.75,1744.75,20030900,20031000,20031000 +2003-07-15,1733.5,1736.0,1736.0,20030900,20031000,20031000 +2003-07-16,1729.75,1732.0,1732.0,20030900,20031000,20031000 +2003-07-17,1725.0,1727.0,1727.0,20030900,20031000,20031000 +2003-07-18,1718.0,1720.0,1720.0,20030900,20031000,20031000 +2003-07-21,1699.25,1702.0,1702.0,20030900,20031000,20031000 +2003-07-22,1696.0,1699.0,1699.0,20030900,20031000,20031000 +2003-07-23,1704.0,1707.0,1707.0,20030900,20031000,20031000 +2003-07-24,1736.0,1739.0,1739.0,20030900,20031000,20031000 +2003-07-25,1751.5,1752.5,1752.5,20030900,20031000,20031000 +2003-07-28,1768.0,1767.5,1767.5,20030900,20031000,20031000 +2003-07-29,1767.0,1767.0,1767.0,20030900,20031000,20031000 +2003-07-30,1757.0,1756.0,1756.0,20030900,20031000,20031000 +2003-07-31,1787.0,1786.0,1786.0,20030900,20031000,20031000 +2003-08-01,1786.0,1785.5,1785.5,20030900,20031000,20031000 +2003-08-04,1768.0,1767.75,1767.75,20031000,20031100,20031100 +2003-08-05,1772.5,1771.75,1771.75,20031000,20031100,20031100 +2003-08-06,1762.5,1761.75,1761.75,20031000,20031100,20031100 +2003-08-07,1787.75,1786.5,1786.5,20031000,20031100,20031100 +2003-08-08,1756.5,1756.5,1756.5,20031000,20031100,20031100 +2003-08-11,1765.0,1766.0,1766.0,20031000,20031100,20031100 +2003-08-12,1737.0,1738.0,1738.0,20031000,20031100,20031100 +2003-08-13,1734.0,1734.75,1734.75,20031000,20031100,20031100 +2003-08-14,1751.25,1751.5,1751.5,20031000,20031100,20031100 +2003-08-15,1734.0,1735.0,1735.0,20031000,20031100,20031100 +2003-08-18,1748.5,1750.5,1750.5,20031000,20031100,20031100 +2003-08-19,1760.0,1761.5,1761.5,20031000,20031100,20031100 +2003-08-20,1765.5,1767.0,1767.0,20031000,20031100,20031100 +2003-08-21,1754.25,1756.0,1756.0,20031000,20031100,20031100 +2003-08-22,1769.0,1771.0,1771.0,20031000,20031100,20031100 +2003-08-26,1752.0,1756.0,1756.0,20031000,20031100,20031100 +2003-08-27,1743.5,1749.0,1749.0,20031000,20031100,20031100 +2003-08-28,1729.25,1734.0,1734.0,20031000,20031100,20031100 +2003-08-29,1763.5,1766.0,1766.0,20031000,20031100,20031100 +2003-09-01,1770.5,1773.0,1773.0,20031000,20031100,20031100 +2003-09-02,1786.75,1788.0,1788.0,20031100,20031200,20031200 +2003-09-03,1811.5,1813.75,1813.75,20031100,20031200,20031200 +2003-09-04,1795.5,1799.0,1799.0,20031100,20031200,20031200 +2003-09-05,1822.5,1825.5,1825.5,20031100,20031200,20031200 +2003-09-08,1811.5,1815.25,1815.25,20031100,20031200,20031200 +2003-09-09,1791.25,1795.25,1795.25,20031100,20031200,20031200 +2003-09-10,1771.75,1775.75,1775.75,20031100,20031200,20031200 +2003-09-11,1812.5,1816.5,1816.5,20031100,20031200,20031200 +2003-09-12,1792.5,1796.5,1796.5,20031100,20031200,20031200 +2003-09-15,1801.0,1805.25,1805.25,20031100,20031200,20031200 +2003-09-16,1784.5,1789.0,1789.0,20031100,20031200,20031200 +2003-09-17,1797.5,1802.0,1802.0,20031100,20031200,20031200 +2003-09-18,1808.25,1812.75,1812.75,20031100,20031200,20031200 +2003-09-19,1819.75,1824.25,1824.25,20031100,20031200,20031200 +2003-09-22,1822.0,1826.25,1826.25,20031100,20031200,20031200 +2003-09-23,1810.0,1814.0,1814.0,20031100,20031200,20031200 +2003-09-24,1821.0,1825.25,1825.25,20031100,20031200,20031200 +2003-09-25,1813.25,1817.5,1817.5,20031100,20031200,20031200 +2003-09-26,1797.5,1801.75,1801.75,20031100,20031200,20031200 +2003-09-29,1806.25,1810.75,1810.75,20031100,20031200,20031200 +2003-09-30,1792.0,1796.5,1796.5,20031100,20031200,20031200 +2003-10-01,1796.0,1800.5,1800.5,20031100,20031200,20031200 +2003-10-02,1823.75,1825.25,1825.25,20031200,20040100,20040100 +2003-10-03,1834.75,1836.25,1836.25,20031200,20040100,20040100 +2003-10-06,1829.25,1831.25,1831.25,20031200,20040100,20040100 +2003-10-07,1852.25,1854.25,1854.25,20031200,20040100,20040100 +2003-10-08,1867.25,1870.0,1870.0,20031200,20040100,20040100 +2003-10-09,1872.0,1874.25,1874.25,20031200,20040100,20040100 +2003-10-10,1881.0,1883.25,1883.25,20031200,20040100,20040100 +2003-10-13,1932.5,1935.0,1935.0,20031200,20040100,20040100 +2003-10-14,1916.5,1919.25,1919.25,20031200,20040100,20040100 +2003-10-15,1961.75,1964.25,1964.25,20031200,20040100,20040100 +2003-10-16,1962.0,1963.0,1963.0,20031200,20040100,20040100 +2003-10-17,1954.5,1954.75,1954.75,20031200,20040100,20040100 +2003-10-20,1994.25,1994.0,1994.0,20031200,20040100,20040100 +2003-10-21,1984.75,1985.0,1985.0,20031200,20040100,20040100 +2003-10-22,2008.0,2008.0,2008.0,20031200,20040100,20040100 +2003-10-23,1980.75,1982.5,1982.5,20031200,20040100,20040100 +2003-10-24,1957.75,1960.0,1960.0,20031200,20040100,20040100 +2003-10-27,1985.75,1988.0,1988.0,20031200,20040100,20040100 +2003-10-28,1983.25,1986.0,1986.0,20031200,20040100,20040100 +2003-10-29,2013.75,2015.0,2015.0,20031200,20040100,20040100 +2003-10-30,2051.25,2052.0,2052.0,20031200,20040100,20040100 +2003-10-31,2064.75,2067.0,2067.0,20031200,20040100,20040100 +2003-11-03,2046.0,2047.75,2047.75,20040100,20040200,20040200 +2003-11-04,2094.5,2095.5,2095.5,20040100,20040200,20040200 +2003-11-05,2103.0,2103.25,2103.25,20040100,20040200,20040200 +2003-11-06,2083.0,2083.0,2083.0,20040100,20040200,20040200 +2003-11-07,2087.0,2086.0,2086.0,20040100,20040200,20040200 +2003-11-10,2043.0,2042.5,2042.5,20040100,20040200,20040200 +2003-11-11,2072.5,2072.5,2072.5,20040100,20040200,20040200 +2003-11-12,2098.0,2097.5,2097.5,20040100,20040200,20040200 +2003-11-13,2081.5,2081.5,2081.5,20040100,20040200,20040200 +2003-11-14,2094.0,2094.5,2094.5,20040100,20040200,20040200 +2003-11-17,2042.0,2042.75,2042.75,20040100,20040200,20040200 +2003-11-18,2052.0,2053.0,2053.0,20040100,20040200,20040200 +2003-11-19,2031.0,2032.0,2032.0,20040100,20040200,20040200 +2003-11-20,1968.0,1969.0,1969.0,20040100,20040200,20040200 +2003-11-21,1971.5,1972.0,1972.0,20040100,20040200,20040200 +2003-11-24,2000.0,2000.0,2000.0,20040100,20040200,20040200 +2003-11-25,1984.5,1983.5,1983.5,20040100,20040200,20040200 +2003-11-26,1993.75,1993.0,1993.0,20040100,20040200,20040200 +2003-11-27,2020.5,2019.0,2019.0,20040100,20040200,20040200 +2003-11-28,2072.5,2070.0,2070.0,20040100,20040200,20040200 +2003-12-01,2100.5,2099.0,2099.0,20040100,20040200,20040200 +2003-12-02,2128.75,2126.25,2126.25,20040200,20040300,20040300 +2003-12-03,2162.5,2159.75,2159.75,20040200,20040300,20040300 +2003-12-04,2127.75,2126.0,2126.0,20040200,20040300,20040300 +2003-12-05,2132.5,2131.0,2131.0,20040200,20040300,20040300 +2003-12-08,2140.0,2138.0,2138.0,20040200,20040300,20040300 +2003-12-09,2149.0,2147.5,2147.5,20040200,20040300,20040300 +2003-12-10,2144.25,2143.5,2143.5,20040200,20040300,20040300 +2003-12-11,2141.5,2140.25,2140.25,20040200,20040300,20040300 +2003-12-12,2158.25,2156.75,2156.75,20040200,20040300,20040300 +2003-12-15,2177.5,2176.25,2176.25,20040200,20040300,20040300 +2003-12-16,2203.25,2202.25,2202.25,20040200,20040300,20040300 +2003-12-17,2184.75,2185.0,2185.0,20040200,20040300,20040300 +2003-12-18,2225.25,2225.5,2225.5,20040200,20040300,20040300 +2003-12-19,2238.75,2238.75,2238.75,20040200,20040300,20040300 +2003-12-22,2220.75,2220.75,2220.75,20040200,20040300,20040300 +2003-12-23,2238.5,2238.0,2238.0,20040200,20040300,20040300 +2003-12-24,2241.5,2241.0,2241.0,20040200,20040300,20040300 +2003-12-29,2284.5,2283.0,2283.0,20040200,20040300,20040300 +2003-12-30,2281.25,2280.0,2280.0,20040200,20040300,20040300 +2003-12-31,2305.0,2303.0,2303.0,20040200,20040300,20040300 +2004-01-02,2351.0,2341.0,2341.0,20040300,20040400,20040400 +2004-01-05,2379.75,2371.0,2371.0,20040300,20040400,20040400 +2004-01-06,2344.25,2338.0,2338.0,20040300,20040400,20040400 +2004-01-07,2338.0,2331.0,2331.0,20040300,20040400,20040400 +2004-01-08,2405.5,2397.5,2397.5,20040300,20040400,20040400 +2004-01-09,2419.0,2412.0,2412.0,20040300,20040400,20040400 +2004-01-12,2374.0,2367.75,2367.75,20040300,20040400,20040400 +2004-01-13,2375.0,2368.75,2368.75,20040300,20040400,20040400 +2004-01-14,2400.5,2392.0,2392.0,20040300,20040400,20040400 +2004-01-15,2363.0,2355.25,2355.25,20040300,20040400,20040400 +2004-01-16,2392.5,2385.0,2385.0,20040300,20040400,20040400 +2004-01-19,2426.5,2420.5,2420.5,20040300,20040400,20040400 +2004-01-20,2455.25,2449.5,2449.5,20040300,20040400,20040400 +2004-01-21,2453.75,2448.0,2448.0,20040300,20040400,20040400 +2004-01-22,2464.5,2458.75,2458.75,20040300,20040400,20040400 +2004-01-23,2467.5,2461.25,2461.25,20040300,20040400,20040400 +2004-01-26,2453.5,2447.5,2447.5,20040300,20040400,20040400 +2004-01-27,2446.5,2441.25,2441.25,20040300,20040400,20040400 +2004-01-28,2473.75,2467.25,2467.25,20040300,20040400,20040400 +2004-01-29,2464.5,2456.75,2456.75,20040300,20040400,20040400 +2004-01-30,2509.5,2501.5,2501.5,20040300,20040400,20040400 +2004-02-02,2501.5,2492.0,2492.0,20040400,20040500,20040500 +2004-02-03,2549.5,2539.0,2539.0,20040400,20040500,20040500 +2004-02-04,2559.0,2548.0,2548.0,20040400,20040500,20040500 +2004-02-05,2559.75,2549.5,2549.5,20040400,20040500,20040500 +2004-02-06,2578.25,2567.5,2567.5,20040400,20040500,20040500 +2004-02-09,2585.5,2574.5,2574.5,20040400,20040500,20040500 +2004-02-10,2574.0,2560.5,2560.5,20040400,20040500,20040500 +2004-02-11,2622.0,2607.0,2607.0,20040400,20040500,20040500 +2004-02-12,2713.0,2697.5,2697.5,20040400,20040500,20040500 +2004-02-13,2700.0,2686.0,2686.0,20040400,20040500,20040500 +2004-02-16,2740.5,2728.0,2728.0,20040400,20040500,20040500 +2004-02-17,2837.0,2824.0,2824.0,20040400,20040500,20040500 +2004-02-18,2801.0,2789.0,2789.0,20040400,20040500,20040500 +2004-02-19,2883.0,2872.0,2872.0,20040400,20040500,20040500 +2004-02-20,2886.0,2875.5,2875.5,20040400,20040500,20040500 +2004-02-23,2877.0,2866.0,2866.0,20040400,20040500,20040500 +2004-02-24,2906.0,2893.5,2893.5,20040400,20040500,20040500 +2004-02-25,2971.0,2957.0,2957.0,20040400,20040500,20040500 +2004-02-26,2940.5,2926.5,2926.5,20040400,20040500,20040500 +2004-02-27,2957.0,2943.0,2943.0,20040400,20040500,20040500 +2004-03-01,3054.0,3038.0,3038.0,20040400,20040500,20040500 +2004-03-02,3011.5,2997.0,2997.0,20040500,20040600,20040600 +2004-03-03,2855.0,2840.0,2840.0,20040500,20040600,20040600 +2004-03-04,2896.0,2879.5,2879.5,20040500,20040600,20040600 +2004-03-05,2941.5,2925.0,2925.0,20040500,20040600,20040600 +2004-03-08,2874.0,2859.0,2859.0,20040500,20040600,20040600 +2004-03-09,2788.5,2772.5,2772.5,20040500,20040600,20040600 +2004-03-10,2835.5,2819.0,2819.0,20040500,20040600,20040600 +2004-03-11,2922.0,2899.0,2899.0,20040500,20040600,20040600 +2004-03-12,2885.0,2860.0,2860.0,20040500,20040600,20040600 +2004-03-15,2956.0,2929.0,2929.0,20040500,20040600,20040600 +2004-03-16,3023.0,2994.0,2994.0,20040500,20040600,20040600 +2004-03-17,2973.0,2943.0,2943.0,20040500,20040600,20040600 +2004-03-18,3022.0,2996.0,2996.0,20040500,20040600,20040600 +2004-03-19,3035.5,3009.5,3009.5,20040500,20040600,20040600 +2004-03-22,2994.0,2972.0,2972.0,20040500,20040600,20040600 +2004-03-23,2967.0,2944.0,2944.0,20040500,20040600,20040600 +2004-03-24,3009.0,2983.0,2983.0,20040500,20040600,20040600 +2004-03-25,2947.0,2919.0,2919.0,20040500,20040600,20040600 +2004-03-26,3002.5,2972.0,2972.0,20040500,20040600,20040600 +2004-03-29,3018.0,2989.0,2989.0,20040500,20040600,20040600 +2004-03-30,2997.0,2971.0,2971.0,20040500,20040600,20040600 +2004-03-31,3023.0,2999.0,2999.0,20040500,20040600,20040600 +2004-04-01,3035.0,3000.0,3000.0,20040600,20040700,20040700 +2004-04-02,2996.5,2961.5,2961.5,20040600,20040700,20040700 +2004-04-05,2902.0,2866.0,2866.0,20040600,20040700,20040700 +2004-04-06,2943.0,2905.0,2905.0,20040600,20040700,20040700 +2004-04-07,2900.5,2861.0,2861.0,20040600,20040700,20040700 +2004-04-08,2898.0,2859.0,2859.0,20040600,20040700,20040700 +2004-04-13,2848.0,2814.0,2814.0,20040600,20040700,20040700 +2004-04-14,2887.0,2849.5,2849.5,20040600,20040700,20040700 +2004-04-15,2876.0,2838.0,2838.0,20040600,20040700,20040700 +2004-04-16,2954.0,2913.0,2913.0,20040600,20040700,20040700 +2004-04-19,3001.0,2957.0,2957.0,20040600,20040700,20040700 +2004-04-20,2927.0,2884.0,2884.0,20040600,20040700,20040700 +2004-04-21,2753.0,2714.0,2714.0,20040600,20040700,20040700 +2004-04-22,2743.0,2710.0,2710.0,20040600,20040700,20040700 +2004-04-23,2751.0,2718.0,2718.0,20040600,20040700,20040700 +2004-04-26,2763.0,2728.0,2728.0,20040600,20040700,20040700 +2004-04-27,2775.0,2742.0,2742.0,20040600,20040700,20040700 +2004-04-28,2628.0,2592.0,2592.0,20040600,20040700,20040700 +2004-04-29,2687.0,2647.0,2647.0,20040600,20040700,20040700 +2004-04-30,2716.0,2672.0,2672.0,20040600,20040700,20040700 +2004-05-04,2727.0,2677.0,2677.0,20040700,20040800,20040800 +2004-05-05,2739.0,2690.0,2690.0,20040700,20040800,20040800 +2004-05-06,2750.0,2706.0,2706.0,20040700,20040800,20040800 +2004-05-07,2635.0,2595.0,2595.0,20040700,20040800,20040800 +2004-05-10,2575.0,2535.0,2535.0,20040700,20040800,20040800 +2004-05-11,2636.0,2591.0,2591.0,20040700,20040800,20040800 +2004-05-12,2655.0,2607.0,2607.0,20040700,20040800,20040800 +2004-05-13,2622.0,2577.0,2577.0,20040700,20040800,20040800 +2004-05-14,2630.0,2590.0,2590.0,20040700,20040800,20040800 +2004-05-17,2546.0,2512.0,2512.0,20040700,20040800,20040800 +2004-05-18,2560.0,2523.0,2523.0,20040700,20040800,20040800 +2004-05-19,2637.0,2600.0,2600.0,20040700,20040800,20040800 +2004-05-20,2633.0,2595.0,2595.0,20040700,20040800,20040800 +2004-05-21,2707.0,2669.0,2669.0,20040700,20040800,20040800 +2004-05-24,2741.0,2701.0,2701.0,20040700,20040800,20040800 +2004-05-25,2730.0,2691.0,2691.0,20040700,20040800,20040800 +2004-05-26,2737.0,2700.0,2700.0,20040700,20040800,20040800 +2004-05-27,2823.0,2786.0,2786.0,20040700,20040800,20040800 +2004-05-28,2824.0,2786.0,2786.0,20040700,20040800,20040800 +2004-06-01,2862.0,2826.0,2826.0,20040700,20040800,20040800 +2004-06-02,2756.5,2741.5,2741.5,20040800,20040900,20040900 +2004-06-03,2754.5,2737.5,2737.5,20040800,20040900,20040900 +2004-06-04,2712.0,2692.0,2692.0,20040800,20040900,20040900 +2004-06-07,2790.0,2771.0,2771.0,20040800,20040900,20040900 +2004-06-08,2730.0,2711.0,2711.0,20040800,20040900,20040900 +2004-06-09,2619.0,2598.0,2598.0,20040800,20040900,20040900 +2004-06-10,2589.0,2566.0,2566.0,20040800,20040900,20040900 +2004-06-11,2574.0,2550.0,2550.0,20040800,20040900,20040900 +2004-06-14,2570.0,2546.0,2546.0,20040800,20040900,20040900 +2004-06-15,2636.0,2610.0,2610.0,20040800,20040900,20040900 +2004-06-16,2612.5,2587.5,2587.5,20040800,20040900,20040900 +2004-06-17,2658.5,2633.5,2633.5,20040800,20040900,20040900 +2004-06-18,2643.5,2618.5,2618.5,20040800,20040900,20040900 +2004-06-21,2654.5,2629.5,2629.5,20040800,20040900,20040900 +2004-06-22,2582.5,2557.5,2557.5,20040800,20040900,20040900 +2004-06-23,2622.0,2594.0,2594.0,20040800,20040900,20040900 +2004-06-24,2722.0,2692.0,2692.0,20040800,20040900,20040900 +2004-06-25,2693.5,2663.5,2663.5,20040800,20040900,20040900 +2004-06-28,2699.0,2673.0,2673.0,20040800,20040900,20040900 +2004-06-29,2622.0,2599.0,2599.0,20040800,20040900,20040900 +2004-06-30,2695.0,2668.0,2668.0,20040800,20040900,20040900 +2004-07-01,2737.5,2710.0,2710.0,20040800,20040900,20040900 +2004-07-02,2701.0,2670.0,2670.0,20040900,20041000,20041000 +2004-07-05,2758.0,2725.0,2725.0,20040900,20041000,20041000 +2004-07-06,2691.0,2661.0,2661.0,20040900,20041000,20041000 +2004-07-07,2771.0,2742.0,2742.0,20040900,20041000,20041000 +2004-07-08,2765.0,2740.0,2740.0,20040900,20041000,20041000 +2004-07-09,2818.5,2791.0,2791.0,20040900,20041000,20041000 +2004-07-12,2803.0,2775.5,2775.5,20040900,20041000,20041000 +2004-07-13,2800.5,2772.0,2772.0,20040900,20041000,20041000 +2004-07-14,2820.0,2788.25,2788.25,20040900,20041000,20041000 +2004-07-15,2840.0,2803.75,2803.75,20040900,20041000,20041000 +2004-07-16,2872.0,2834.75,2834.75,20040900,20041000,20041000 +2004-07-19,2857.5,2825.5,2825.5,20040900,20041000,20041000 +2004-07-20,2814.0,2784.0,2784.0,20040900,20041000,20041000 +2004-07-21,2786.5,2760.5,2760.5,20040900,20041000,20041000 +2004-07-22,2825.0,2799.0,2799.0,20040900,20041000,20041000 +2004-07-23,2749.0,2721.0,2721.0,20040900,20041000,20041000 +2004-07-26,2753.0,2723.0,2723.0,20040900,20041000,20041000 +2004-07-27,2708.0,2675.5,2675.5,20040900,20041000,20041000 +2004-07-28,2784.0,2750.0,2750.0,20040900,20041000,20041000 +2004-07-29,2835.0,2802.0,2802.0,20040900,20041000,20041000 +2004-07-30,2869.0,2834.0,2834.0,20040900,20041000,20041000 +2004-08-02,2873.0,2839.0,2839.0,20040900,20041000,20041000 +2004-08-03,2827.0,2796.0,2796.0,20041000,20041100,20041100 +2004-08-04,2822.0,2792.0,2792.0,20041000,20041100,20041100 +2004-08-05,2808.0,2780.0,2780.0,20041000,20041100,20041100 +2004-08-06,2800.0,2774.0,2774.0,20041000,20041100,20041100 +2004-08-09,2742.0,2711.0,2711.0,20041000,20041100,20041100 +2004-08-10,2760.0,2728.0,2728.0,20041000,20041100,20041100 +2004-08-11,2790.0,2757.0,2757.0,20041000,20041100,20041100 +2004-08-12,2796.0,2763.5,2763.5,20041000,20041100,20041100 +2004-08-13,2881.0,2850.0,2850.0,20041000,20041100,20041100 +2004-08-16,2856.0,2829.0,2829.0,20041000,20041100,20041100 +2004-08-17,2845.0,2823.0,2823.0,20041000,20041100,20041100 +2004-08-18,2786.0,2765.0,2765.0,20041000,20041100,20041100 +2004-08-19,2825.0,2802.0,2802.0,20041000,20041100,20041100 +2004-08-20,2794.0,2772.0,2772.0,20041000,20041100,20041100 +2004-08-23,2742.0,2722.0,2722.0,20041000,20041100,20041100 +2004-08-24,2765.5,2745.5,2745.5,20041000,20041100,20041100 +2004-08-25,2737.0,2717.5,2717.5,20041000,20041100,20041100 +2004-08-26,2764.5,2744.5,2744.5,20041000,20041100,20041100 +2004-08-27,2794.0,2776.0,2776.0,20041000,20041100,20041100 +2004-08-31,2818.0,2799.0,2799.0,20041000,20041100,20041100 +2004-09-01,2790.0,2763.75,2763.75,20041100,20041200,20041200 +2004-09-02,2747.0,2723.5,2723.5,20041100,20041200,20041200 +2004-09-03,2716.0,2694.5,2694.5,20041100,20041200,20041200 +2004-09-06,2739.5,2717.0,2717.0,20041100,20041200,20041200 +2004-09-07,2771.5,2748.5,2748.5,20041100,20041200,20041200 +2004-09-08,2752.5,2730.0,2730.0,20041100,20041200,20041200 +2004-09-09,2770.0,2747.0,2747.0,20041100,20041200,20041200 +2004-09-10,2812.5,2783.5,2783.5,20041100,20041200,20041200 +2004-09-13,2810.0,2783.5,2783.5,20041100,20041200,20041200 +2004-09-14,2792.0,2768.0,2768.0,20041100,20041200,20041200 +2004-09-15,2790.0,2767.0,2767.0,20041100,20041200,20041200 +2004-09-16,2847.0,2826.0,2826.0,20041100,20041200,20041200 +2004-09-17,2840.5,2819.5,2819.5,20041100,20041200,20041200 +2004-09-20,2879.0,2856.0,2856.0,20041100,20041200,20041200 +2004-09-21,2933.0,2911.0,2911.0,20041100,20041200,20041200 +2004-09-22,2951.0,2928.0,2928.0,20041100,20041200,20041200 +2004-09-23,2972.0,2947.0,2947.0,20041100,20041200,20041200 +2004-09-24,2951.0,2926.0,2926.0,20041100,20041200,20041200 +2004-09-27,3000.0,2973.0,2973.0,20041100,20041200,20041200 +2004-09-28,2976.0,2953.0,2953.0,20041100,20041200,20041200 +2004-09-29,3033.0,3012.0,3012.0,20041100,20041200,20041200 +2004-09-30,3052.5,3027.5,3027.5,20041100,20041200,20041200 +2004-10-01,3046.0,3026.0,3026.0,20041100,20041200,20041200 +2004-10-04,3014.5,2964.5,2964.5,20041200,20050100,20050100 +2004-10-05,3012.0,2960.0,2960.0,20041200,20050100,20050100 +2004-10-06,3075.5,3018.0,3018.0,20041200,20050100,20050100 +2004-10-07,3085.0,3029.0,3029.0,20041200,20050100,20050100 +2004-10-08,3186.0,3129.0,3129.0,20041200,20050100,20050100 +2004-10-11,3185.0,3130.0,3130.0,20041200,20050100,20050100 +2004-10-12,3139.0,3086.0,3086.0,20041200,20050100,20050100 +2004-10-13,2847.0,2809.0,2809.0,20041200,20050100,20050100 +2004-10-14,2774.0,2739.0,2739.0,20041200,20050100,20050100 +2004-10-15,2859.0,2822.0,2822.0,20041200,20050100,20050100 +2004-10-18,2825.0,2792.0,2792.0,20041200,20050100,20050100 +2004-10-19,2849.5,2817.5,2817.5,20041200,20050100,20050100 +2004-10-20,2834.5,2802.5,2802.5,20041200,20050100,20050100 +2004-10-21,2863.0,2831.0,2831.0,20041200,20050100,20050100 +2004-10-22,2842.0,2810.0,2810.0,20041200,20050100,20050100 +2004-10-25,2784.0,2757.0,2757.0,20041200,20050100,20050100 +2004-10-26,2828.0,2800.0,2800.0,20041200,20050100,20050100 +2004-10-27,2839.0,2810.0,2810.0,20041200,20050100,20050100 +2004-10-28,2796.0,2766.0,2766.0,20041200,20050100,20050100 +2004-10-29,2937.0,2902.0,2902.0,20041200,20050100,20050100 +2004-11-01,2885.0,2853.0,2853.0,20041200,20050100,20050100 +2004-11-02,2872.0,2837.0,2837.0,20050100,20050200,20050200 +2004-11-03,2898.0,2864.0,2864.0,20050100,20050200,20050200 +2004-11-04,2936.0,2905.0,2905.0,20050100,20050200,20050200 +2004-11-05,2977.0,2942.0,2942.0,20050100,20050200,20050200 +2004-11-08,2975.5,2942.5,2942.5,20050100,20050200,20050200 +2004-11-09,3004.0,2971.0,2971.0,20050100,20050200,20050200 +2004-11-10,2986.0,2952.0,2952.0,20050100,20050200,20050200 +2004-11-11,3014.5,2980.5,2980.5,20050100,20050200,20050200 +2004-11-12,3046.0,3009.0,3009.0,20050100,20050200,20050200 +2004-11-15,3039.0,3002.0,3002.0,20050100,20050200,20050200 +2004-11-16,2981.0,2944.0,2944.0,20050100,20050200,20050200 +2004-11-17,3063.0,3027.0,3027.0,20050100,20050200,20050200 +2004-11-18,3123.0,3087.0,3087.0,20050100,20050200,20050200 +2004-11-19,3119.0,3085.0,3085.0,20050100,20050200,20050200 +2004-11-22,3088.0,3054.0,3054.0,20050100,20050200,20050200 +2004-11-23,3117.0,3082.0,3082.0,20050100,20050200,20050200 +2004-11-24,3149.0,3112.0,3112.0,20050100,20050200,20050200 +2004-11-25,3166.0,3128.0,3128.0,20050100,20050200,20050200 +2004-11-26,3132.0,3095.0,3095.0,20050100,20050200,20050200 +2004-11-29,3166.0,3129.0,3129.0,20050100,20050200,20050200 +2004-11-30,3148.0,3111.0,3111.0,20050100,20050200,20050200 +2004-12-01,3169.0,3132.0,3132.0,20050100,20050200,20050200 +2004-12-02,3007.0,2975.0,2975.0,20050200,20050300,20050300 +2004-12-03,3020.0,2986.0,2986.0,20050200,20050300,20050300 +2004-12-06,3010.0,2977.0,2977.0,20050200,20050300,20050300 +2004-12-07,2976.5,2943.5,2943.5,20050200,20050300,20050300 +2004-12-08,2884.0,2854.0,2854.0,20050200,20050300,20050300 +2004-12-09,2896.0,2865.5,2865.5,20050200,20050300,20050300 +2004-12-10,2928.0,2893.0,2893.0,20050200,20050300,20050300 +2004-12-13,3001.0,2964.0,2964.0,20050200,20050300,20050300 +2004-12-14,3005.0,2967.25,2967.25,20050200,20050300,20050300 +2004-12-15,3047.5,3008.5,3008.5,20050200,20050300,20050300 +2004-12-16,3064.0,3024.0,3024.0,20050200,20050300,20050300 +2004-12-17,3076.0,3037.0,3037.0,20050200,20050300,20050300 +2004-12-20,3125.0,3087.0,3087.0,20050200,20050300,20050300 +2004-12-21,3140.0,3102.0,3102.0,20050200,20050300,20050300 +2004-12-22,3118.0,3084.0,3084.0,20050200,20050300,20050300 +2004-12-23,3109.0,3078.0,3078.0,20050200,20050300,20050300 +2004-12-24,3144.5,3112.5,3112.5,20050200,20050300,20050300 +2004-12-29,3177.0,3145.0,3145.0,20050200,20050300,20050300 +2004-12-30,3190.0,3158.0,3158.0,20050200,20050300,20050300 +2004-12-31,3203.0,3172.0,3172.0,20050200,20050300,20050300 +2005-01-04,2932.0,2894.5,2894.5,20050300,20050400,20050400 +2005-01-05,2995.0,2953.0,2953.0,20050300,20050400,20050400 +2005-01-06,2978.5,2937.0,2937.0,20050300,20050400,20050400 +2005-01-07,3007.0,2965.0,2965.0,20050300,20050400,20050400 +2005-01-10,2990.0,2950.0,2950.0,20050300,20050400,20050400 +2005-01-11,3058.0,3014.0,3014.0,20050300,20050400,20050400 +2005-01-12,3062.5,3018.0,3018.0,20050300,20050400,20050400 +2005-01-13,3036.0,2989.5,2989.5,20050300,20050400,20050400 +2005-01-14,3048.0,3000.0,3000.0,20050300,20050400,20050400 +2005-01-17,3064.0,3017.0,3017.0,20050300,20050400,20050400 +2005-01-18,3054.0,3004.0,3004.0,20050300,20050400,20050400 +2005-01-19,3080.0,3030.0,3030.0,20050300,20050400,20050400 +2005-01-20,3088.0,3040.0,3040.0,20050300,20050400,20050400 +2005-01-21,3133.0,3087.0,3087.0,20050300,20050400,20050400 +2005-01-24,3125.0,3080.0,3080.0,20050300,20050400,20050400 +2005-01-25,3109.0,3062.0,3062.0,20050300,20050400,20050400 +2005-01-26,3131.0,3084.0,3084.0,20050300,20050400,20050400 +2005-01-27,3111.0,3063.0,3063.0,20050300,20050400,20050400 +2005-01-28,3148.0,3098.0,3098.0,20050300,20050400,20050400 +2005-01-31,3096.0,3058.0,3058.0,20050400,20050500,20050500 +2005-02-01,3058.0,3020.0,3020.0,20050400,20050500,20050500 +2005-02-02,3026.0,2988.0,2988.0,20050400,20050500,20050500 +2005-02-03,3026.0,2981.0,2981.0,20050400,20050500,20050500 +2005-02-04,2994.0,2950.0,2950.0,20050400,20050500,20050500 +2005-02-07,3025.0,2980.5,2980.5,20050400,20050500,20050500 +2005-02-08,3038.0,2993.0,2993.0,20050400,20050500,20050500 +2005-02-09,3027.0,2982.0,2982.0,20050400,20050500,20050500 +2005-02-10,3083.0,3038.5,3038.5,20050400,20050500,20050500 +2005-02-11,3097.0,3053.0,3053.0,20050400,20050500,20050500 +2005-02-14,3145.0,3102.0,3102.0,20050400,20050500,20050500 +2005-02-15,3176.0,3134.0,3134.0,20050400,20050500,20050500 +2005-02-16,3141.0,3102.5,3102.5,20050400,20050500,20050500 +2005-02-17,3194.0,3154.5,3154.5,20050400,20050500,20050500 +2005-02-18,3264.0,3225.0,3225.0,20050400,20050500,20050500 +2005-02-21,3251.0,3213.0,3213.0,20050400,20050500,20050500 +2005-02-22,3289.0,3250.0,3250.0,20050400,20050500,20050500 +2005-02-23,3274.0,3235.0,3235.0,20050400,20050500,20050500 +2005-02-24,3242.0,3202.0,3202.0,20050400,20050500,20050500 +2005-02-25,3255.0,3212.0,3212.0,20050400,20050500,20050500 +2005-02-28,3295.0,3253.0,3253.0,20050400,20050500,20050500 +2005-03-01,3263.0,3221.0,3221.0,20050400,20050500,20050500 +2005-03-02,3222.0,3180.0,3180.0,20050500,20050600,20050600 +2005-03-03,3233.0,3191.0,3191.0,20050500,20050600,20050600 +2005-03-04,3266.0,3223.0,3223.0,20050500,20050600,20050600 +2005-03-07,3272.0,3230.0,3230.0,20050500,20050600,20050600 +2005-03-08,3298.0,3258.0,3258.0,20050500,20050600,20050600 +2005-03-09,3303.0,3265.0,3265.0,20050500,20050600,20050600 +2005-03-10,3279.0,3240.0,3240.0,20050500,20050600,20050600 +2005-03-11,3271.0,3232.0,3232.0,20050500,20050600,20050600 +2005-03-14,3238.0,3200.0,3200.0,20050500,20050600,20050600 +2005-03-15,3273.5,3238.0,3238.0,20050500,20050600,20050600 +2005-03-16,3332.5,3296.0,3296.0,20050500,20050600,20050600 +2005-03-17,3309.0,3272.0,3272.0,20050500,20050600,20050600 +2005-03-18,3337.0,3299.0,3299.0,20050500,20050600,20050600 +2005-03-21,3299.0,3260.0,3260.0,20050500,20050600,20050600 +2005-03-22,3330.0,3291.0,3291.0,20050500,20050600,20050600 +2005-03-23,3265.0,3223.0,3223.0,20050500,20050600,20050600 +2005-03-24,3258.0,3215.0,3215.0,20050500,20050600,20050600 +2005-03-29,3297.0,3253.0,3253.0,20050500,20050600,20050600 +2005-03-30,3330.0,3282.0,3282.0,20050500,20050600,20050600 +2005-03-31,3369.0,3320.0,3320.0,20050500,20050600,20050600 +2005-04-01,3261.0,3210.0,3210.0,20050600,20050700,20050700 +2005-04-04,3276.0,3228.0,3228.0,20050600,20050700,20050700 +2005-04-05,3265.0,3218.0,3218.0,20050600,20050700,20050700 +2005-04-06,3315.0,3271.0,3271.0,20050600,20050700,20050700 +2005-04-07,3322.0,3276.0,3276.0,20050600,20050700,20050700 +2005-04-08,3322.0,3274.0,3274.0,20050600,20050700,20050700 +2005-04-11,3351.5,3302.5,3302.5,20050600,20050700,20050700 +2005-04-12,3306.0,3256.0,3256.0,20050600,20050700,20050700 +2005-04-13,3232.0,3182.0,3182.0,20050600,20050700,20050700 +2005-04-14,3181.0,3131.0,3131.0,20050600,20050700,20050700 +2005-04-15,3226.0,3172.0,3172.0,20050600,20050700,20050700 +2005-04-18,3230.0,3176.0,3176.0,20050600,20050700,20050700 +2005-04-19,3289.0,3233.5,3233.5,20050600,20050700,20050700 +2005-04-20,3365.0,3307.0,3307.0,20050600,20050700,20050700 +2005-04-21,3311.0,3255.0,3255.0,20050600,20050700,20050700 +2005-04-22,3341.5,3286.5,3286.5,20050600,20050700,20050700 +2005-04-25,3318.0,3266.0,3266.0,20050600,20050700,20050700 +2005-04-26,3280.0,3229.0,3229.0,20050600,20050700,20050700 +2005-04-27,3231.0,3180.0,3180.0,20050600,20050700,20050700 +2005-04-28,3251.0,3200.0,3200.0,20050600,20050700,20050700 +2005-04-29,3289.0,3236.0,3236.0,20050600,20050700,20050700 +2005-05-03,3214.0,3166.0,3166.0,20050700,20050800,20050800 +2005-05-04,3170.0,3125.0,3125.0,20050700,20050800,20050800 +2005-05-05,3202.0,3158.0,3158.0,20050700,20050800,20050800 +2005-05-06,3201.0,3158.0,3158.0,20050700,20050800,20050800 +2005-05-09,3243.0,3201.0,3201.0,20050700,20050800,20050800 +2005-05-10,3256.0,3213.0,3213.0,20050700,20050800,20050800 +2005-05-11,3216.0,3172.0,3172.0,20050700,20050800,20050800 +2005-05-12,3133.0,3088.0,3088.0,20050700,20050800,20050800 +2005-05-13,3041.0,2991.0,2991.0,20050700,20050800,20050800 +2005-05-16,3038.0,2983.0,2983.0,20050700,20050800,20050800 +2005-05-17,3059.0,3006.0,3006.0,20050700,20050800,20050800 +2005-05-18,3110.0,3057.0,3057.0,20050700,20050800,20050800 +2005-05-19,3095.0,3037.0,3037.0,20050700,20050800,20050800 +2005-05-20,3073.0,3014.5,3014.5,20050700,20050800,20050800 +2005-05-23,3119.0,3057.0,3057.0,20050700,20050800,20050800 +2005-05-24,3142.0,3076.0,3076.0,20050700,20050800,20050800 +2005-05-25,3166.0,3099.0,3099.0,20050700,20050800,20050800 +2005-05-26,3187.0,3120.0,3120.0,20050700,20050800,20050800 +2005-05-27,3170.0,3105.0,3105.0,20050700,20050800,20050800 +2005-05-31,3141.0,3078.0,3078.0,20050700,20050800,20050800 +2005-06-01,3130.0,3061.0,3061.0,20050800,20050900,20050900 +2005-06-02,3213.0,3142.0,3142.0,20050800,20050900,20050900 +2005-06-03,3313.0,3238.0,3238.0,20050800,20050900,20050900 +2005-06-06,3320.0,3247.0,3247.0,20050800,20050900,20050900 +2005-06-07,3295.0,3226.0,3226.0,20050800,20050900,20050900 +2005-06-08,3284.0,3214.0,3214.0,20050800,20050900,20050900 +2005-06-09,3298.0,3227.0,3227.0,20050800,20050900,20050900 +2005-06-10,3357.0,3276.0,3276.0,20050800,20050900,20050900 +2005-06-13,3340.0,3260.0,3260.0,20050800,20050900,20050900 +2005-06-14,3317.0,3238.0,3238.0,20050800,20050900,20050900 +2005-06-15,3352.0,3274.0,3274.0,20050800,20050900,20050900 +2005-06-16,3386.0,3307.0,3307.0,20050800,20050900,20050900 +2005-06-17,3465.0,3381.0,3381.0,20050800,20050900,20050900 +2005-06-20,3453.0,3371.0,3371.0,20050800,20050900,20050900 +2005-06-21,3451.0,3375.0,3375.0,20050800,20050900,20050900 +2005-06-22,3430.0,3361.0,3361.0,20050800,20050900,20050900 +2005-06-23,3390.0,3321.0,3321.0,20050800,20050900,20050900 +2005-06-24,3450.0,3379.0,3379.0,20050800,20050900,20050900 +2005-06-27,3474.0,3404.0,3404.0,20050800,20050900,20050900 +2005-06-28,3444.5,3375.5,3375.5,20050800,20050900,20050900 +2005-06-29,3450.5,3381.5,3381.5,20050800,20050900,20050900 +2005-06-30,3412.0,3344.0,3344.0,20050800,20050900,20050900 +2005-07-01,3292.0,3227.0,3227.0,20050800,20050900,20050900 +2005-07-04,3262.0,3192.0,3192.0,20050900,20051000,20051000 +2005-07-05,3295.0,3228.0,3228.0,20050900,20051000,20051000 +2005-07-06,3359.0,3291.0,3291.0,20050900,20051000,20051000 +2005-07-07,3353.0,3287.0,3287.0,20050900,20051000,20051000 +2005-07-08,3404.0,3333.0,3333.0,20050900,20051000,20051000 +2005-07-11,3416.0,3341.0,3341.0,20050900,20051000,20051000 +2005-07-12,3391.0,3317.0,3317.0,20050900,20051000,20051000 +2005-07-13,3385.0,3313.0,3313.0,20050900,20051000,20051000 +2005-07-14,3407.0,3336.0,3336.0,20050900,20051000,20051000 +2005-07-15,3425.0,3351.0,3351.0,20050900,20051000,20051000 +2005-07-18,3436.0,3358.5,3358.5,20050900,20051000,20051000 +2005-07-19,3471.0,3395.0,3395.0,20050900,20051000,20051000 +2005-07-20,3484.0,3410.0,3410.0,20050900,20051000,20051000 +2005-07-21,3478.0,3404.0,3404.0,20050900,20051000,20051000 +2005-07-22,3533.0,3457.0,3457.0,20050900,20051000,20051000 +2005-07-25,3557.0,3480.0,3480.0,20050900,20051000,20051000 +2005-07-26,3544.0,3472.0,3472.0,20050900,20051000,20051000 +2005-07-27,3591.0,3518.0,3518.0,20050900,20051000,20051000 +2005-07-28,3630.0,3557.0,3557.0,20050900,20051000,20051000 +2005-07-29,3623.0,3549.0,3549.0,20050900,20051000,20051000 +2005-08-01,3680.0,3607.0,3607.0,20050900,20051000,20051000 +2005-08-02,3614.0,3544.0,3544.0,20051000,20051100,20051100 +2005-08-03,3627.0,3560.0,3560.0,20051000,20051100,20051100 +2005-08-04,3619.0,3554.0,3554.0,20051000,20051100,20051100 +2005-08-05,3610.0,3546.0,3546.0,20051000,20051100,20051100 +2005-08-08,3612.0,3549.0,3549.0,20051000,20051100,20051100 +2005-08-09,3540.0,3477.0,3477.0,20051000,20051100,20051100 +2005-08-10,3595.0,3528.0,3528.0,20051000,20051100,20051100 +2005-08-11,3585.0,3522.0,3522.0,20051000,20051100,20051100 +2005-08-12,3645.0,3580.0,3580.0,20051000,20051100,20051100 +2005-08-15,3694.0,3627.0,3627.0,20051000,20051100,20051100 +2005-08-16,3725.0,3660.0,3660.0,20051000,20051100,20051100 +2005-08-17,3615.0,3554.0,3554.0,20051000,20051100,20051100 +2005-08-18,3632.0,3571.0,3571.0,20051000,20051100,20051100 +2005-08-19,3636.0,3573.0,3573.0,20051000,20051100,20051100 +2005-08-22,3708.0,3645.0,3645.0,20051000,20051100,20051100 +2005-08-23,3701.0,3637.0,3637.0,20051000,20051100,20051100 +2005-08-24,3674.0,3610.0,3610.0,20051000,20051100,20051100 +2005-08-25,3658.0,3596.0,3596.0,20051000,20051100,20051100 +2005-08-26,3691.0,3630.0,3630.0,20051000,20051100,20051100 +2005-08-30,3738.0,3675.0,3675.0,20051000,20051100,20051100 +2005-08-31,3695.0,3632.0,3632.0,20051000,20051100,20051100 +2005-09-01,3659.0,3592.0,3592.0,20051100,20051200,20051200 +2005-09-02,3721.0,3654.0,3654.0,20051100,20051200,20051200 +2005-09-05,3717.0,3651.0,3651.0,20051100,20051200,20051200 +2005-09-06,3682.0,3618.0,3618.0,20051100,20051200,20051200 +2005-09-07,3672.0,3610.0,3610.0,20051100,20051200,20051200 +2005-09-08,3630.0,3569.0,3569.0,20051100,20051200,20051200 +2005-09-09,3591.0,3527.0,3527.0,20051100,20051200,20051200 +2005-09-12,3655.0,3590.0,3590.0,20051100,20051200,20051200 +2005-09-13,3637.0,3574.0,3574.0,20051100,20051200,20051200 +2005-09-14,3617.0,3554.0,3554.0,20051100,20051200,20051200 +2005-09-15,3592.0,3530.0,3530.0,20051100,20051200,20051200 +2005-09-16,3564.0,3502.0,3502.0,20051100,20051200,20051200 +2005-09-19,3685.0,3617.0,3617.0,20051100,20051200,20051200 +2005-09-20,3747.0,3681.0,3681.0,20051100,20051200,20051200 +2005-09-21,3817.0,3750.0,3750.0,20051100,20051200,20051200 +2005-09-22,3823.0,3758.0,3758.0,20051100,20051200,20051200 +2005-09-23,3797.0,3732.0,3732.0,20051100,20051200,20051200 +2005-09-26,3856.0,3789.0,3789.0,20051100,20051200,20051200 +2005-09-27,3861.0,3794.0,3794.0,20051100,20051200,20051200 +2005-09-28,3868.0,3800.0,3800.0,20051100,20051200,20051200 +2005-09-29,3889.0,3826.0,3826.0,20051100,20051200,20051200 +2005-09-30,3845.5,3786.5,3786.5,20051100,20051200,20051200 +2005-10-03,3839.0,3780.0,3780.0,20051200,20060100,20060100 +2005-10-04,3863.0,3801.0,3801.0,20051200,20060100,20060100 +2005-10-05,3920.0,3853.0,3853.0,20051200,20060100,20060100 +2005-10-06,3922.0,3854.0,3854.0,20051200,20060100,20060100 +2005-10-07,3960.0,3888.0,3888.0,20051200,20060100,20060100 +2005-10-10,3969.0,3900.0,3900.0,20051200,20060100,20060100 +2005-10-11,4026.0,3956.0,3956.0,20051200,20060100,20060100 +2005-10-12,3958.0,3889.0,3889.0,20051200,20060100,20060100 +2005-10-13,3895.0,3830.0,3830.0,20051200,20060100,20060100 +2005-10-14,3859.0,3793.0,3793.0,20051200,20060100,20060100 +2005-10-17,4012.0,3942.0,3942.0,20051200,20060100,20060100 +2005-10-18,4030.0,3957.0,3957.0,20051200,20060100,20060100 +2005-10-19,4007.0,3933.0,3933.0,20051200,20060100,20060100 +2005-10-20,4033.0,3959.0,3959.0,20051200,20060100,20060100 +2005-10-21,3910.0,3838.0,3838.0,20051200,20060100,20060100 +2005-10-24,3941.0,3870.0,3870.0,20051200,20060100,20060100 +2005-10-25,4034.0,3962.0,3962.0,20051200,20060100,20060100 +2005-10-26,4004.0,3934.0,3934.0,20051200,20060100,20060100 +2005-10-27,3993.0,3925.0,3925.0,20051200,20060100,20060100 +2005-10-28,3967.5,3899.5,3899.5,20051200,20060100,20060100 +2005-10-31,4012.0,3942.0,3942.0,20051200,20060100,20060100 +2005-11-01,3934.0,3870.0,3870.0,20060100,20060200,20060200 +2005-11-02,3983.0,3920.0,3920.0,20060100,20060200,20060200 +2005-11-03,3980.0,3917.0,3917.0,20060100,20060200,20060200 +2005-11-04,4013.0,3951.0,3951.0,20060100,20060200,20060200 +2005-11-07,4018.0,3957.0,3957.0,20060100,20060200,20060200 +2005-11-08,4005.0,3942.0,3942.0,20060100,20060200,20060200 +2005-11-09,4006.0,3938.0,3938.0,20060100,20060200,20060200 +2005-11-10,4068.0,3997.0,3997.0,20060100,20060200,20060200 +2005-11-11,4165.0,4093.0,4093.0,20060100,20060200,20060200 +2005-11-14,4197.0,4122.0,4122.0,20060100,20060200,20060200 +2005-11-15,4207.0,4136.0,4136.0,20060100,20060200,20060200 +2005-11-16,4217.0,4145.0,4145.0,20060100,20060200,20060200 +2005-11-17,4223.0,4153.0,4153.0,20060100,20060200,20060200 +2005-11-18,4282.0,4210.0,4210.0,20060100,20060200,20060200 +2005-11-21,4299.0,4228.0,4228.0,20060100,20060200,20060200 +2005-11-22,4192.0,4126.0,4126.0,20060100,20060200,20060200 +2005-11-23,4174.0,4108.0,4108.0,20060100,20060200,20060200 +2005-11-24,4285.0,4215.0,4215.0,20060100,20060200,20060200 +2005-11-25,4327.0,4257.5,4257.5,20060100,20060200,20060200 +2005-11-28,4319.0,4252.0,4252.0,20060100,20060200,20060200 +2005-11-29,4329.0,4262.0,4262.0,20060100,20060200,20060200 +2005-11-30,4343.0,4278.0,4278.0,20060100,20060200,20060200 +2005-12-01,4472.0,4403.0,4403.0,20060100,20060200,20060200 +2005-12-02,4424.0,4356.0,4356.0,20060200,20060300,20060300 +2005-12-05,4438.0,4371.0,4371.0,20060200,20060300,20060300 +2005-12-06,4423.0,4357.0,4357.0,20060200,20060300,20060300 +2005-12-07,4500.0,4435.0,4435.0,20060200,20060300,20060300 +2005-12-08,4511.0,4448.0,4448.0,20060200,20060300,20060300 +2005-12-09,4507.0,4444.0,4444.0,20060200,20060300,20060300 +2005-12-12,4428.0,4366.0,4366.0,20060200,20060300,20060300 +2005-12-13,4508.0,4444.0,4444.0,20060200,20060300,20060300 +2005-12-14,4414.5,4351.5,4351.5,20060200,20060300,20060300 +2005-12-15,4413.0,4351.0,4351.0,20060200,20060300,20060300 +2005-12-16,4524.5,4459.5,4459.5,20060200,20060300,20060300 +2005-12-19,4492.0,4431.0,4431.0,20060200,20060300,20060300 +2005-12-20,4482.0,4422.0,4422.0,20060200,20060300,20060300 +2005-12-21,4491.0,4431.0,4431.0,20060200,20060300,20060300 +2005-12-22,4508.5,4449.5,4449.5,20060200,20060300,20060300 +2005-12-23,4534.5,4476.5,4476.5,20060200,20060300,20060300 +2005-12-28,4572.0,4514.0,4514.0,20060200,20060300,20060300 +2005-12-29,4531.0,4473.0,4473.0,20060200,20060300,20060300 +2005-12-30,4489.0,4431.0,4431.0,20060200,20060300,20060300 +2006-01-03,4480.0,4411.0,4411.0,20060300,20060400,20060400 +2006-01-04,4580.5,4517.0,4517.0,20060300,20060400,20060400 +2006-01-05,4551.0,4492.0,4492.0,20060300,20060400,20060400 +2006-01-06,4554.0,4496.0,4496.0,20060300,20060400,20060400 +2006-01-09,4619.0,4565.0,4565.0,20060300,20060400,20060400 +2006-01-10,4616.0,4562.0,4562.0,20060300,20060400,20060400 +2006-01-11,4610.0,4556.0,4556.0,20060300,20060400,20060400 +2006-01-12,4587.0,4534.0,4534.0,20060300,20060400,20060400 +2006-01-13,4665.0,4608.0,4608.0,20060300,20060400,20060400 +2006-01-16,4641.0,4585.0,4585.0,20060300,20060400,20060400 +2006-01-17,4628.0,4572.0,4572.0,20060300,20060400,20060400 +2006-01-18,4664.0,4606.0,4606.0,20060300,20060400,20060400 +2006-01-19,4655.0,4599.0,4599.0,20060300,20060400,20060400 +2006-01-20,4598.0,4546.0,4546.0,20060300,20060400,20060400 +2006-01-23,4664.0,4611.0,4611.0,20060300,20060400,20060400 +2006-01-24,4706.0,4657.0,4657.0,20060300,20060400,20060400 +2006-01-25,4837.0,4792.0,4792.0,20060300,20060400,20060400 +2006-01-26,4828.0,4787.0,4787.0,20060300,20060400,20060400 +2006-01-27,4898.0,4858.0,4858.0,20060300,20060400,20060400 +2006-01-30,4887.0,4853.0,4853.0,20060300,20060400,20060400 +2006-01-31,4853.0,4815.0,4815.0,20060400,20060500,20060500 +2006-02-01,4880.0,4842.0,4842.0,20060400,20060500,20060500 +2006-02-02,5008.5,4973.5,4973.5,20060400,20060500,20060500 +2006-02-03,5035.5,5003.0,5003.0,20060400,20060500,20060500 +2006-02-06,5077.5,5047.5,5047.5,20060400,20060500,20060500 +2006-02-07,4990.0,4960.0,4960.0,20060400,20060500,20060500 +2006-02-08,4997.0,4968.0,4968.0,20060400,20060500,20060500 +2006-02-09,5042.0,5012.5,5012.5,20060400,20060500,20060500 +2006-02-10,4859.0,4831.0,4831.0,20060400,20060500,20060500 +2006-02-13,4893.0,4866.0,4866.0,20060400,20060500,20060500 +2006-02-14,4965.0,4937.0,4937.0,20060400,20060500,20060500 +2006-02-15,4809.0,4780.0,4780.0,20060400,20060500,20060500 +2006-02-16,4822.0,4793.0,4793.0,20060400,20060500,20060500 +2006-02-17,4836.0,4808.0,4808.0,20060400,20060500,20060500 +2006-02-20,4935.0,4905.0,4905.0,20060400,20060500,20060500 +2006-02-21,4977.0,4944.0,4944.0,20060400,20060500,20060500 +2006-02-22,4997.5,4964.5,4964.5,20060400,20060500,20060500 +2006-02-23,4923.0,4892.0,4892.0,20060400,20060500,20060500 +2006-02-24,4887.0,4859.0,4859.0,20060400,20060500,20060500 +2006-02-27,4699.0,4671.0,4671.0,20060400,20060500,20060500 +2006-02-28,4842.0,4812.0,4812.0,20060400,20060500,20060500 +2006-03-01,4901.0,4872.0,4872.0,20060400,20060500,20060500 +2006-03-02,4987.0,4949.0,4949.0,20060500,20060600,20060600 +2006-03-03,4978.0,4943.0,4943.0,20060500,20060600,20060600 +2006-03-06,4888.0,4857.0,4857.0,20060500,20060600,20060600 +2006-03-07,4779.0,4747.0,4747.0,20060500,20060600,20060600 +2006-03-08,4740.0,4710.0,4710.0,20060500,20060600,20060600 +2006-03-09,4834.0,4799.0,4799.0,20060500,20060600,20060600 +2006-03-10,4849.0,4814.0,4814.0,20060500,20060600,20060600 +2006-03-13,4908.0,4871.0,4871.0,20060500,20060600,20060600 +2006-03-14,4943.0,4909.0,4909.0,20060500,20060600,20060600 +2006-03-15,4977.0,4945.0,4945.0,20060500,20060600,20060600 +2006-03-16,4952.0,4920.0,4920.0,20060500,20060600,20060600 +2006-03-17,5159.0,5125.0,5125.0,20060500,20060600,20060600 +2006-03-20,5135.0,5103.0,5103.0,20060500,20060600,20060600 +2006-03-21,5133.0,5105.0,5105.0,20060500,20060600,20060600 +2006-03-22,5137.0,5111.0,5111.0,20060500,20060600,20060600 +2006-03-23,5265.0,5240.0,5240.0,20060500,20060600,20060600 +2006-03-24,5280.0,5255.0,5255.0,20060500,20060600,20060600 +2006-03-27,5339.5,5317.5,5317.5,20060500,20060600,20060600 +2006-03-28,5348.0,5323.0,5323.0,20060500,20060600,20060600 +2006-03-29,5373.0,5348.0,5348.0,20060500,20060600,20060600 +2006-03-30,5449.0,5424.0,5424.0,20060500,20060600,20060600 +2006-03-31,5423.0,5399.5,5399.5,20060500,20060600,20060600 +2006-04-03,5625.0,5602.0,5602.0,20060600,20060700,20060700 +2006-04-04,5558.0,5538.0,5538.0,20060600,20060700,20060700 +2006-04-05,5719.5,5701.0,5701.0,20060600,20060700,20060700 +2006-04-06,5784.5,5768.0,5768.0,20060600,20060700,20060700 +2006-04-07,5734.0,5719.0,5719.0,20060600,20060700,20060700 +2006-04-10,5920.5,5904.0,5904.0,20060600,20060700,20060700 +2006-04-11,5983.0,5963.0,5963.0,20060600,20060700,20060700 +2006-04-12,6125.0,6092.0,6092.0,20060600,20060700,20060700 +2006-04-13,6179.0,6129.0,6129.0,20060600,20060700,20060700 +2006-04-18,6506.0,6447.0,6447.0,20060600,20060700,20060700 +2006-04-19,6438.0,6390.0,6390.0,20060600,20060700,20060700 +2006-04-20,6338.0,6298.0,6298.0,20060600,20060700,20060700 +2006-04-21,6824.0,6786.0,6786.0,20060600,20060700,20060700 +2006-04-24,6845.0,6800.0,6800.0,20060600,20060700,20060700 +2006-04-25,7283.0,7234.0,7234.0,20060600,20060700,20060700 +2006-04-26,7377.0,7317.0,7317.0,20060600,20060700,20060700 +2006-04-27,7131.0,7072.0,7072.0,20060600,20060700,20060700 +2006-04-28,7066.0,7008.0,7008.0,20060600,20060700,20060700 +2006-05-02,7214.0,7156.0,7156.0,20060600,20060700,20060700 +2006-05-03,7133.0,7090.0,7090.0,20060700,20060800,20060800 +2006-05-04,7678.0,7628.0,7628.0,20060700,20060800,20060800 +2006-05-05,7682.0,7632.0,7632.0,20060700,20060800,20060800 +2006-05-08,7666.0,7613.0,7613.0,20060700,20060800,20060800 +2006-05-09,7856.0,7800.0,7800.0,20060700,20060800,20060800 +2006-05-10,8128.0,8050.0,8050.0,20060700,20060800,20060800 +2006-05-11,8668.0,8585.0,8585.0,20060700,20060800,20060800 +2006-05-12,8524.0,8448.0,8448.0,20060700,20060800,20060800 +2006-05-15,8256.0,8187.0,8187.0,20060700,20060800,20060800 +2006-05-16,8395.0,8325.0,8325.0,20060700,20060800,20060800 +2006-05-17,8193.0,8123.0,8123.0,20060700,20060800,20060800 +2006-05-18,8165.0,8095.0,8095.0,20060700,20060800,20060800 +2006-05-19,7621.0,7555.0,7555.0,20060700,20060800,20060800 +2006-05-22,7651.0,7589.0,7589.0,20060700,20060800,20060800 +2006-05-23,8555.0,8480.0,8480.0,20060700,20060800,20060800 +2006-05-24,7918.0,7848.0,7848.0,20060700,20060800,20060800 +2006-05-25,8190.0,8122.0,8122.0,20060700,20060800,20060800 +2006-05-26,8312.0,8250.0,8250.0,20060700,20060800,20060800 +2006-05-30,8027.0,7973.0,7973.0,20060700,20060800,20060800 +2006-05-31,7968.0,7919.0,7919.0,20060700,20060800,20060800 +2006-06-01,7730.0,7688.0,7688.0,20060800,20060900,20060900 +2006-06-02,7891.0,7847.0,7847.0,20060800,20060900,20060900 +2006-06-05,7780.0,7742.0,7742.0,20060800,20060900,20060900 +2006-06-06,7532.0,7494.0,7494.0,20060800,20060900,20060900 +2006-06-07,7818.0,7773.0,7773.0,20060800,20060900,20060900 +2006-06-08,7338.0,7294.0,7294.0,20060800,20060900,20060900 +2006-06-09,7248.0,7203.0,7203.0,20060800,20060900,20060900 +2006-06-12,7072.0,7027.0,7027.0,20060800,20060900,20060900 +2006-06-13,6604.0,6556.0,6556.0,20060800,20060900,20060900 +2006-06-14,6674.0,6614.0,6614.0,20060800,20060900,20060900 +2006-06-15,7043.0,6981.0,6981.0,20060800,20060900,20060900 +2006-06-16,7023.0,6968.0,6968.0,20060800,20060900,20060900 +2006-06-19,6826.0,6777.0,6777.0,20060800,20060900,20060900 +2006-06-20,6788.0,6740.0,6740.0,20060800,20060900,20060900 +2006-06-21,6848.0,6803.0,6803.0,20060800,20060900,20060900 +2006-06-22,6766.0,6719.0,6719.0,20060800,20060900,20060900 +2006-06-23,6836.0,6788.0,6788.0,20060800,20060900,20060900 +2006-06-26,7062.0,7014.0,7014.0,20060800,20060900,20060900 +2006-06-27,6805.0,6755.0,6755.0,20060800,20060900,20060900 +2006-06-28,6963.0,6916.0,6916.0,20060800,20060900,20060900 +2006-06-29,7365.0,7319.0,7319.0,20060800,20060900,20060900 +2006-06-30,7380.0,7338.0,7338.0,20060800,20060900,20060900 +2006-07-03,7298.0,7245.0,7245.0,20060900,20061000,20061000 +2006-07-04,7435.0,7383.0,7383.0,20060900,20061000,20061000 +2006-07-05,7396.0,7346.0,7346.0,20060900,20061000,20061000 +2006-07-06,7880.0,7827.0,7827.0,20060900,20061000,20061000 +2006-07-07,7768.0,7717.0,7717.0,20060900,20061000,20061000 +2006-07-10,7787.0,7735.0,7735.0,20060900,20061000,20061000 +2006-07-11,7950.0,7892.0,7892.0,20060900,20061000,20061000 +2006-07-12,8083.0,8024.0,8024.0,20060900,20061000,20061000 +2006-07-13,7965.0,7910.0,7910.0,20060900,20061000,20061000 +2006-07-14,8126.0,8070.0,8070.0,20060900,20061000,20061000 +2006-07-17,7788.0,7737.0,7737.0,20060900,20061000,20061000 +2006-07-18,7859.5,7807.5,7807.5,20060900,20061000,20061000 +2006-07-19,7844.0,7797.0,7797.0,20060900,20061000,20061000 +2006-07-20,7408.0,7366.0,7366.0,20060900,20061000,20061000 +2006-07-21,7079.0,7041.0,7041.0,20060900,20061000,20061000 +2006-07-24,7199.0,7160.0,7160.0,20060900,20061000,20061000 +2006-07-25,7488.0,7444.0,7444.0,20060900,20061000,20061000 +2006-07-26,7510.0,7467.0,7467.0,20060900,20061000,20061000 +2006-07-27,7578.0,7537.0,7537.0,20060900,20061000,20061000 +2006-07-28,7724.0,7687.0,7687.0,20060900,20061000,20061000 +2006-07-31,8011.0,7971.0,7971.0,20060900,20061000,20061000 +2006-08-01,7828.0,7790.0,7790.0,20060900,20061000,20061000 +2006-08-02,7835.0,7801.0,7801.0,20061000,20061100,20061100 +2006-08-03,7512.0,7478.0,7478.0,20061000,20061100,20061100 +2006-08-04,7882.0,7848.0,7848.0,20061000,20061100,20061100 +2006-08-07,7952.0,7920.0,7920.0,20061000,20061100,20061100 +2006-08-08,7919.0,7879.0,7879.0,20061000,20061100,20061100 +2006-08-09,8062.0,8018.0,8018.0,20061000,20061100,20061100 +2006-08-10,7907.0,7865.0,7865.0,20061000,20061100,20061100 +2006-08-11,7596.0,7562.0,7562.0,20061000,20061100,20061100 +2006-08-14,7678.0,7648.0,7648.0,20061000,20061100,20061100 +2006-08-15,7677.0,7650.0,7650.0,20061000,20061100,20061100 +2006-08-16,7730.0,7702.0,7702.0,20061000,20061100,20061100 +2006-08-17,7322.0,7294.0,7294.0,20061000,20061100,20061100 +2006-08-18,7513.0,7484.0,7484.0,20061000,20061100,20061100 +2006-08-21,7683.0,7657.0,7657.0,20061000,20061100,20061100 +2006-08-22,7649.0,7627.0,7627.0,20061000,20061100,20061100 +2006-08-23,7635.0,7617.0,7617.0,20061000,20061100,20061100 +2006-08-24,7455.0,7438.0,7438.0,20061000,20061100,20061100 +2006-08-25,7585.0,7568.0,7568.0,20061000,20061100,20061100 +2006-08-29,7423.0,7411.0,7411.0,20061000,20061100,20061100 +2006-08-30,7473.0,7462.0,7462.0,20061000,20061100,20061100 +2006-08-31,7724.0,7712.0,7712.0,20061000,20061100,20061100 +2006-09-01,7602.0,7576.0,7576.0,20061100,20061200,20061200 +2006-09-04,7663.0,7637.0,7637.0,20061100,20061200,20061200 +2006-09-05,7936.0,7906.0,7906.0,20061100,20061200,20061200 +2006-09-06,8057.0,8028.0,8028.0,20061100,20061200,20061200 +2006-09-07,8031.0,8007.0,8007.0,20061100,20061200,20061200 +2006-09-08,7834.0,7815.0,7815.0,20061100,20061200,20061200 +2006-09-11,7474.0,7456.0,7456.0,20061100,20061200,20061200 +2006-09-12,7577.0,7555.0,7555.0,20061100,20061200,20061200 +2006-09-13,7477.5,7454.5,7454.5,20061100,20061200,20061200 +2006-09-14,7435.0,7415.0,7415.0,20061100,20061200,20061200 +2006-09-15,7281.0,7267.0,7267.0,20061100,20061200,20061200 +2006-09-18,7461.0,7448.0,7448.0,20061100,20061200,20061200 +2006-09-19,7507.0,7493.0,7493.0,20061100,20061200,20061200 +2006-09-20,7462.0,7449.0,7449.0,20061100,20061200,20061200 +2006-09-21,7579.0,7562.0,7562.0,20061100,20061200,20061200 +2006-09-22,7568.0,7550.0,7550.0,20061100,20061200,20061200 +2006-09-25,7532.0,7516.0,7516.0,20061100,20061200,20061200 +2006-09-26,7676.0,7657.0,7657.0,20061100,20061200,20061200 +2006-09-27,7635.0,7617.0,7617.0,20061100,20061200,20061200 +2006-09-28,7490.0,7477.0,7477.0,20061100,20061200,20061200 +2006-09-29,7563.0,7552.0,7552.0,20061100,20061200,20061200 +2006-10-02,7533.0,7528.0,7528.0,20061100,20061200,20061200 +2006-10-03,7348.0,7333.0,7333.0,20061200,20070100,20070100 +2006-10-04,7040.0,7020.0,7020.0,20061200,20070100,20070100 +2006-10-05,7310.0,7288.0,7288.0,20061200,20070100,20070100 +2006-10-06,7472.0,7449.0,7449.0,20061200,20070100,20070100 +2006-10-09,7465.0,7441.0,7441.0,20061200,20070100,20070100 +2006-10-10,7447.0,7422.0,7422.0,20061200,20070100,20070100 +2006-10-11,7531.0,7503.0,7503.0,20061200,20070100,20070100 +2006-10-12,7500.0,7474.0,7474.0,20061200,20070100,20070100 +2006-10-13,7482.0,7454.0,7454.0,20061200,20070100,20070100 +2006-10-16,7793.0,7766.0,7766.0,20061200,20070100,20070100 +2006-10-17,7662.0,7639.0,7639.0,20061200,20070100,20070100 +2006-10-18,7670.5,7651.5,7651.5,20061200,20070100,20070100 +2006-10-19,7682.0,7664.0,7664.0,20061200,20070100,20070100 +2006-10-20,7583.0,7564.0,7564.0,20061200,20070100,20070100 +2006-10-23,7566.0,7549.0,7549.0,20061200,20070100,20070100 +2006-10-24,7512.0,7499.0,7499.0,20061200,20070100,20070100 +2006-10-25,7477.0,7465.0,7465.0,20061200,20070100,20070100 +2006-10-26,7464.0,7455.0,7455.0,20061200,20070100,20070100 +2006-10-27,7486.0,7476.0,7476.0,20061200,20070100,20070100 +2006-10-30,7381.0,7376.0,7376.0,20061200,20070100,20070100 +2006-10-31,7391.5,7387.5,7387.5,20061200,20070100,20070100 +2006-11-01,7156.5,7144.0,7144.0,20070100,20070200,20070200 +2006-11-02,7252.0,7241.0,7241.0,20070100,20070200,20070200 +2006-11-03,7337.0,7326.0,7326.0,20070100,20070200,20070200 +2006-11-06,7366.5,7356.5,7356.5,20070100,20070200,20070200 +2006-11-07,7426.0,7417.0,7417.0,20070100,20070200,20070200 +2006-11-08,7125.0,7118.0,7118.0,20070100,20070200,20070200 +2006-11-09,7330.0,7323.0,7323.0,20070100,20070200,20070200 +2006-11-10,6923.0,6918.0,6918.0,20070100,20070200,20070200 +2006-11-13,6940.0,6933.0,6933.0,20070100,20070200,20070200 +2006-11-14,6849.0,6843.0,6843.0,20070100,20070200,20070200 +2006-11-15,6911.0,6908.0,6908.0,20070100,20070200,20070200 +2006-11-16,6810.0,6809.0,6809.0,20070100,20070200,20070200 +2006-11-17,6797.0,6799.0,6799.0,20070100,20070200,20070200 +2006-11-20,6840.0,6840.0,6840.0,20070100,20070200,20070200 +2006-11-21,6982.0,6980.0,6980.0,20070100,20070200,20070200 +2006-11-22,6897.0,6900.0,6900.0,20070100,20070200,20070200 +2006-11-23,6976.0,6981.0,6981.0,20070100,20070200,20070200 +2006-11-24,7149.0,7156.0,7156.0,20070100,20070200,20070200 +2006-11-27,7086.0,7095.0,7095.0,20070100,20070200,20070200 +2006-11-28,6966.0,6975.0,6975.0,20070100,20070200,20070200 +2006-11-29,6995.0,7007.0,7007.0,20070100,20070200,20070200 +2006-11-30,7067.0,7077.0,7077.0,20070100,20070200,20070200 +2006-12-01,6990.0,6997.0,6997.0,20070100,20070200,20070200 +2006-12-04,6996.0,7001.0,7001.0,20070200,20070300,20070300 +2006-12-05,7171.0,7177.0,7177.0,20070200,20070300,20070300 +2006-12-06,6984.0,6994.0,6994.0,20070200,20070300,20070300 +2006-12-07,6885.0,6895.0,6895.0,20070200,20070300,20070300 +2006-12-08,6876.0,6883.0,6883.0,20070200,20070300,20070300 +2006-12-11,6923.0,6932.0,6932.0,20070200,20070300,20070300 +2006-12-12,6846.0,6850.0,6850.0,20070200,20070300,20070300 +2006-12-13,6711.0,6715.0,6715.0,20070200,20070300,20070300 +2006-12-14,6767.5,6770.0,6770.0,20070200,20070300,20070300 +2006-12-15,6633.0,6633.0,6633.0,20070200,20070300,20070300 +2006-12-18,6666.0,6670.0,6670.0,20070200,20070300,20070300 +2006-12-19,6638.0,6645.0,6645.0,20070200,20070300,20070300 +2006-12-20,6522.0,6530.0,6530.0,20070200,20070300,20070300 +2006-12-21,6323.0,6330.0,6330.0,20070200,20070300,20070300 +2006-12-22,6320.0,6326.0,6326.0,20070200,20070300,20070300 +2006-12-27,6374.0,6379.0,6379.0,20070200,20070300,20070300 +2006-12-28,6374.0,6378.0,6378.0,20070200,20070300,20070300 +2006-12-29,6324.0,6328.0,6328.0,20070200,20070300,20070300 +2007-01-02,6099.0,6106.0,6106.0,20070200,20070300,20070300 +2007-01-03,5851.0,5860.0,5860.0,20070300,20070400,20070400 +2007-01-04,5713.0,5716.0,5716.0,20070300,20070400,20070400 +2007-01-05,5609.0,5612.0,5612.0,20070300,20070400,20070400 +2007-01-08,5606.0,5606.0,5606.0,20070300,20070400,20070400 +2007-01-09,5624.0,5625.0,5625.0,20070300,20070400,20070400 +2007-01-10,5880.0,5877.0,5877.0,20070300,20070400,20070400 +2007-01-11,5898.0,5893.0,5893.0,20070300,20070400,20070400 +2007-01-12,5753.0,5747.0,5747.0,20070300,20070400,20070400 +2007-01-15,5631.0,5628.0,5628.0,20070300,20070400,20070400 +2007-01-16,5712.5,5713.0,5713.0,20070300,20070400,20070400 +2007-01-17,5647.0,5649.0,5649.0,20070300,20070400,20070400 +2007-01-18,5536.0,5540.0,5540.0,20070300,20070400,20070400 +2007-01-19,5601.0,5606.0,5606.0,20070300,20070400,20070400 +2007-01-22,5612.0,5620.0,5620.0,20070300,20070400,20070400 +2007-01-23,5654.0,5660.0,5660.0,20070300,20070400,20070400 +2007-01-24,5709.5,5715.5,5715.5,20070300,20070400,20070400 +2007-01-25,5855.0,5861.0,5861.0,20070300,20070400,20070400 +2007-01-26,5804.0,5811.0,5811.0,20070300,20070400,20070400 +2007-01-29,5575.5,5584.0,5584.0,20070300,20070400,20070400 +2007-01-30,5638.0,5642.0,5642.0,20070400,20070500,20070500 +2007-01-31,5732.0,5738.0,5738.0,20070400,20070500,20070500 +2007-02-01,5596.5,5604.0,5604.0,20070400,20070500,20070500 +2007-02-02,5340.0,5349.0,5349.0,20070400,20070500,20070500 +2007-02-05,5334.0,5344.0,5344.0,20070400,20070500,20070500 +2007-02-06,5463.5,5471.0,5471.0,20070400,20070500,20070500 +2007-02-07,5420.0,5426.0,5426.0,20070400,20070500,20070500 +2007-02-08,5405.0,5411.0,5411.0,20070400,20070500,20070500 +2007-02-09,5574.0,5581.0,5581.0,20070400,20070500,20070500 +2007-02-12,5464.0,5471.0,5471.0,20070400,20070500,20070500 +2007-02-13,5743.0,5749.0,5749.0,20070400,20070500,20070500 +2007-02-14,5718.0,5724.5,5724.5,20070400,20070500,20070500 +2007-02-15,5844.0,5849.0,5849.0,20070400,20070500,20070500 +2007-02-16,5804.0,5810.0,5810.0,20070400,20070500,20070500 +2007-02-19,5798.0,5805.0,5805.0,20070400,20070500,20070500 +2007-02-20,5708.0,5719.0,5719.0,20070400,20070500,20070500 +2007-02-21,5777.0,5789.0,5789.0,20070400,20070500,20070500 +2007-02-22,6127.0,6135.0,6135.0,20070400,20070500,20070500 +2007-02-23,6302.0,6308.0,6308.0,20070400,20070500,20070500 +2007-02-26,6280.5,6289.5,6289.5,20070400,20070500,20070500 +2007-02-27,6220.0,6228.0,6228.0,20070400,20070500,20070500 +2007-02-28,6002.0,6012.0,6012.0,20070400,20070500,20070500 +2007-03-01,6105.0,6110.0,6110.0,20070400,20070500,20070500 +2007-03-02,6020.0,6021.0,6021.0,20070500,20070600,20070600 +2007-03-05,5889.0,5891.0,5891.0,20070500,20070600,20070600 +2007-03-06,5979.0,5981.0,5981.0,20070500,20070600,20070600 +2007-03-07,6139.5,6140.0,6140.0,20070500,20070600,20070600 +2007-03-08,6276.0,6275.0,6275.0,20070500,20070600,20070600 +2007-03-09,6130.0,6130.0,6130.0,20070500,20070600,20070600 +2007-03-12,6266.5,6264.0,6264.0,20070500,20070600,20070600 +2007-03-13,6223.0,6219.0,6219.0,20070500,20070600,20070600 +2007-03-14,6235.0,6215.0,6215.0,20070500,20070600,20070600 +2007-03-15,6559.0,6535.0,6535.0,20070500,20070600,20070600 +2007-03-16,6628.0,6606.0,6606.0,20070500,20070600,20070600 +2007-03-19,6651.0,6628.0,6628.0,20070500,20070600,20070600 +2007-03-20,6670.0,6645.0,6645.0,20070500,20070600,20070600 +2007-03-21,6632.0,6611.0,6611.0,20070500,20070600,20070600 +2007-03-22,6747.0,6723.5,6723.5,20070500,20070600,20070600 +2007-03-23,6744.0,6724.0,6724.0,20070500,20070600,20070600 +2007-03-26,6874.5,6855.5,6855.5,20070500,20070600,20070600 +2007-03-27,6700.0,6686.0,6686.0,20070500,20070600,20070600 +2007-03-28,6672.0,6665.0,6665.0,20070500,20070600,20070600 +2007-03-29,6769.0,6761.0,6761.0,20070500,20070600,20070600 +2007-03-30,6880.0,6866.0,6866.0,20070500,20070600,20070600 +2007-04-02,6982.0,6964.0,6964.0,20070600,20070700,20070700 +2007-04-03,7250.0,7229.0,7229.0,20070600,20070700,20070700 +2007-04-04,7435.0,7414.0,7414.0,20070600,20070700,20070700 +2007-04-05,7354.0,7335.0,7335.0,20070600,20070700,20070700 +2007-04-10,7733.0,7717.0,7717.0,20070600,20070700,20070700 +2007-04-11,7846.0,7828.0,7828.0,20070600,20070700,20070700 +2007-04-12,7705.0,7688.0,7688.0,20070600,20070700,20070700 +2007-04-13,7722.0,7703.0,7703.0,20070600,20070700,20070700 +2007-04-16,7749.5,7728.0,7728.0,20070600,20070700,20070700 +2007-04-17,8071.0,8048.0,8048.0,20070600,20070700,20070700 +2007-04-18,8006.0,7985.0,7985.0,20070600,20070700,20070700 +2007-04-19,7843.0,7827.0,7827.0,20070600,20070700,20070700 +2007-04-20,7974.0,7958.0,7958.0,20070600,20070700,20070700 +2007-04-23,8030.0,8014.0,8014.0,20070600,20070700,20070700 +2007-04-24,7838.0,7825.0,7825.0,20070600,20070700,20070700 +2007-04-25,7874.0,7865.0,7865.0,20070600,20070700,20070700 +2007-04-26,7676.0,7665.0,7665.0,20070600,20070700,20070700 +2007-04-27,7770.0,7754.0,7754.0,20070600,20070700,20070700 +2007-04-30,7789.0,7772.0,7772.0,20070600,20070700,20070700 +2007-05-01,8025.0,8005.0,8005.0,20070600,20070700,20070700 +2007-05-02,7970.0,7946.0,7946.0,20070700,20070800,20070800 +2007-05-03,8196.0,8171.0,8171.0,20070700,20070800,20070800 +2007-05-04,8338.0,8310.0,8310.0,20070700,20070800,20070800 +2007-05-08,8182.0,8160.0,8160.0,20070700,20070800,20070800 +2007-05-09,8070.0,8043.0,8043.0,20070700,20070800,20070800 +2007-05-10,7908.0,7885.0,7885.0,20070700,20070800,20070800 +2007-05-11,7916.5,7890.0,7890.0,20070700,20070800,20070800 +2007-05-14,7671.0,7649.0,7649.0,20070700,20070800,20070800 +2007-05-15,7782.0,7760.0,7760.0,20070700,20070800,20070800 +2007-05-16,7630.0,7612.0,7612.0,20070700,20070800,20070800 +2007-05-17,7273.0,7254.0,7254.0,20070700,20070800,20070800 +2007-05-18,7297.0,7276.0,7276.0,20070700,20070800,20070800 +2007-05-21,7435.0,7413.0,7413.0,20070700,20070800,20070800 +2007-05-22,7289.0,7269.0,7269.0,20070700,20070800,20070800 +2007-05-23,7227.0,7210.0,7210.0,20070700,20070800,20070800 +2007-05-24,7026.0,7010.0,7010.0,20070700,20070800,20070800 +2007-05-25,7233.0,7213.0,7213.0,20070700,20070800,20070800 +2007-05-29,7305.0,7282.0,7282.0,20070700,20070800,20070800 +2007-05-30,7245.0,7222.0,7222.0,20070700,20070800,20070800 +2007-05-31,7422.0,7398.0,7398.0,20070700,20070800,20070800 +2007-06-01,7468.0,7436.0,7436.0,20070800,20070900,20070900 +2007-06-04,7648.0,7613.0,7613.0,20070800,20070900,20070900 +2007-06-05,7562.0,7531.0,7531.0,20070800,20070900,20070900 +2007-06-06,7440.0,7412.0,7412.0,20070800,20070900,20070900 +2007-06-07,7450.0,7423.0,7423.0,20070800,20070900,20070900 +2007-06-08,7160.0,7132.0,7132.0,20070800,20070900,20070900 +2007-06-11,7383.0,7353.0,7353.0,20070800,20070900,20070900 +2007-06-12,7198.0,7169.0,7169.0,20070800,20070900,20070900 +2007-06-13,7321.0,7289.0,7289.0,20070800,20070900,20070900 +2007-06-14,7483.0,7451.0,7451.0,20070800,20070900,20070900 +2007-06-15,7527.0,7495.0,7495.0,20070800,20070900,20070900 +2007-06-18,7568.0,7538.0,7538.0,20070800,20070900,20070900 +2007-06-19,7451.0,7425.0,7425.0,20070800,20070900,20070900 +2007-06-20,7547.0,7520.0,7520.0,20070800,20070900,20070900 +2007-06-21,7466.0,7442.0,7442.0,20070800,20070900,20070900 +2007-06-22,7462.0,7437.0,7437.0,20070800,20070900,20070900 +2007-06-25,7507.5,7480.0,7480.0,20070800,20070900,20070900 +2007-06-26,7397.0,7367.0,7367.0,20070800,20070900,20070900 +2007-06-27,7418.0,7379.0,7379.0,20070800,20070900,20070900 +2007-06-28,7593.0,7554.0,7554.0,20070800,20070900,20070900 +2007-06-29,7616.0,7575.0,7575.0,20070800,20070900,20070900 +2007-07-02,7783.0,7748.0,7748.0,20070800,20070900,20070900 +2007-07-03,7745.5,7711.0,7711.0,20070900,20071000,20071000 +2007-07-04,7851.0,7810.0,7810.0,20070900,20071000,20071000 +2007-07-05,7886.0,7847.0,7847.0,20070900,20071000,20071000 +2007-07-06,7885.0,7848.0,7848.0,20070900,20071000,20071000 +2007-07-09,8017.0,7978.0,7978.0,20070900,20071000,20071000 +2007-07-10,7937.0,7900.0,7900.0,20070900,20071000,20071000 +2007-07-11,7971.0,7930.0,7930.0,20070900,20071000,20071000 +2007-07-12,7857.0,7817.0,7817.0,20070900,20071000,20071000 +2007-07-13,7911.0,7873.0,7873.0,20070900,20071000,20071000 +2007-07-16,7828.0,7788.0,7788.0,20070900,20071000,20071000 +2007-07-17,7802.0,7765.0,7765.0,20070900,20071000,20071000 +2007-07-18,7863.0,7826.0,7826.0,20070900,20071000,20071000 +2007-07-19,8007.0,7972.0,7972.0,20070900,20071000,20071000 +2007-07-20,8150.0,8113.0,8113.0,20070900,20071000,20071000 +2007-07-23,8065.0,8032.0,8032.0,20070900,20071000,20071000 +2007-07-24,8001.5,7968.5,7968.5,20070900,20071000,20071000 +2007-07-25,7820.0,7788.0,7788.0,20070900,20071000,20071000 +2007-07-26,7812.0,7777.0,7777.0,20070900,20071000,20071000 +2007-07-27,7798.0,7762.0,7762.0,20070900,20071000,20071000 +2007-07-30,7887.0,7851.0,7851.0,20070900,20071000,20071000 +2007-07-31,8071.0,8029.0,8029.0,20070900,20071000,20071000 +2007-08-01,7918.0,7879.0,7879.0,20070900,20071000,20071000 +2007-08-02,7897.0,7861.0,7861.0,20071000,20071100,20071100 +2007-08-03,7693.0,7656.0,7656.0,20071000,20071100,20071100 +2007-08-06,7715.0,7679.0,7679.0,20071000,20071100,20071100 +2007-08-07,7772.0,7735.0,7735.0,20071000,20071100,20071100 +2007-08-08,7606.0,7572.0,7572.0,20071000,20071100,20071100 +2007-08-09,7496.0,7465.0,7465.0,20071000,20071100,20071100 +2007-08-10,7480.0,7440.0,7440.0,20071000,20071100,20071100 +2007-08-13,7590.0,7545.0,7545.0,20071000,20071100,20071100 +2007-08-14,7446.0,7408.0,7408.0,20071000,20071100,20071100 +2007-08-15,7342.0,7305.0,7305.0,20071000,20071100,20071100 +2007-08-16,6770.0,6736.0,6736.0,20071000,20071100,20071100 +2007-08-17,7039.0,7004.0,7004.0,20071000,20071100,20071100 +2007-08-20,7045.0,7018.0,7018.0,20071000,20071100,20071100 +2007-08-21,6999.0,6975.0,6975.0,20071000,20071100,20071100 +2007-08-22,7177.0,7152.0,7152.0,20071000,20071100,20071100 +2007-08-23,7283.0,7255.0,7255.0,20071000,20071100,20071100 +2007-08-24,7350.0,7320.0,7320.0,20071000,20071100,20071100 +2007-08-28,7313.0,7283.0,7283.0,20071000,20071100,20071100 +2007-08-29,7406.0,7378.0,7378.0,20071000,20071100,20071100 +2007-08-30,7437.0,7409.0,7409.0,20071000,20071100,20071100 +2007-08-31,7497.0,7469.0,7469.0,20071000,20071100,20071100 +2007-09-03,7398.0,7375.0,7375.0,20071100,20071200,20071200 +2007-09-04,7317.5,7296.5,7296.5,20071100,20071200,20071200 +2007-09-05,7170.0,7147.0,7147.0,20071100,20071200,20071200 +2007-09-06,7313.0,7287.0,7287.0,20071100,20071200,20071200 +2007-09-07,7188.0,7161.5,7161.5,20071100,20071200,20071200 +2007-09-10,7175.5,7150.0,7150.0,20071100,20071200,20071200 +2007-09-11,7492.0,7467.0,7467.0,20071100,20071200,20071200 +2007-09-12,7438.5,7413.5,7413.5,20071100,20071200,20071200 +2007-09-13,7557.0,7533.0,7533.0,20071100,20071200,20071200 +2007-09-14,7567.0,7546.0,7546.0,20071100,20071200,20071200 +2007-09-17,7518.0,7498.0,7498.0,20071100,20071200,20071200 +2007-09-18,7602.0,7584.0,7584.0,20071100,20071200,20071200 +2007-09-19,7903.0,7885.0,7885.0,20071100,20071200,20071200 +2007-09-20,7908.0,7892.0,7892.0,20071100,20071200,20071200 +2007-09-21,7903.0,7888.0,7888.0,20071100,20071200,20071200 +2007-09-24,8063.0,8045.0,8045.0,20071100,20071200,20071200 +2007-09-25,8020.0,8001.0,8001.0,20071100,20071200,20071200 +2007-09-26,7968.0,7947.0,7947.0,20071100,20071200,20071200 +2007-09-27,8049.0,8027.5,8027.5,20071100,20071200,20071200 +2007-09-28,8050.0,8028.0,8028.0,20071100,20071200,20071200 +2007-10-01,8144.0,8122.0,8122.0,20071100,20071200,20071200 +2007-10-02,8172.0,8147.0,8147.0,20071200,20080100,20080100 +2007-10-03,8315.0,8287.0,8287.0,20071200,20080100,20080100 +2007-10-04,8214.0,8188.0,8188.0,20071200,20080100,20080100 +2007-10-05,8224.0,8198.0,8198.0,20071200,20080100,20080100 +2007-10-08,7974.0,7951.0,7951.0,20071200,20080100,20080100 +2007-10-09,8075.0,8053.0,8053.0,20071200,20080100,20080100 +2007-10-10,8196.0,8174.0,8174.0,20071200,20080100,20080100 +2007-10-11,8096.0,8075.0,8075.0,20071200,20080100,20080100 +2007-10-12,8079.0,8061.0,8061.0,20071200,20080100,20080100 +2007-10-15,8167.0,8148.0,8148.0,20071200,20080100,20080100 +2007-10-16,8067.0,8050.0,8050.0,20071200,20080100,20080100 +2007-10-17,7981.0,7966.0,7966.0,20071200,20080100,20080100 +2007-10-18,7875.5,7862.5,7862.5,20071200,20080100,20080100 +2007-10-19,7886.5,7873.5,7873.5,20071200,20080100,20080100 +2007-10-22,7775.0,7764.5,7764.5,20071200,20080100,20080100 +2007-10-23,7811.0,7800.0,7800.0,20071200,20080100,20080100 +2007-10-24,7706.0,7695.0,7695.0,20071200,20080100,20080100 +2007-10-25,7783.5,7771.0,7771.0,20071200,20080100,20080100 +2007-10-26,7890.5,7876.5,7876.5,20071200,20080100,20080100 +2007-10-29,7863.0,7852.0,7852.0,20071200,20080100,20080100 +2007-10-30,7771.0,7766.0,7766.0,20071200,20080100,20080100 +2007-10-31,7737.0,7731.0,7731.0,20071200,20080100,20080100 +2007-11-01,7509.0,7504.0,7504.0,20080100,20080200,20080200 +2007-11-02,7438.0,7434.0,7434.0,20080100,20080200,20080200 +2007-11-05,7408.0,7404.0,7404.0,20080100,20080200,20080200 +2007-11-06,7483.0,7479.0,7479.0,20080100,20080200,20080200 +2007-11-07,7316.0,7314.0,7314.0,20080100,20080200,20080200 +2007-11-08,7200.5,7199.5,7199.5,20080100,20080200,20080200 +2007-11-09,7024.0,7031.0,7031.0,20080100,20080200,20080200 +2007-11-12,6946.5,6956.5,6956.5,20080100,20080200,20080200 +2007-11-13,6917.0,6926.0,6926.0,20080100,20080200,20080200 +2007-11-14,7124.0,7130.0,7130.0,20080100,20080200,20080200 +2007-11-15,6921.0,6929.0,6929.0,20080100,20080200,20080200 +2007-11-16,7031.0,7040.0,7040.0,20080100,20080200,20080200 +2007-11-19,6785.0,6795.0,6795.0,20080100,20080200,20080200 +2007-11-20,6786.5,6795.0,6795.0,20080100,20080200,20080200 +2007-11-21,6507.0,6515.0,6515.0,20080100,20080200,20080200 +2007-11-22,6558.0,6565.0,6565.0,20080100,20080200,20080200 +2007-11-23,6706.5,6710.5,6710.5,20080100,20080200,20080200 +2007-11-26,6748.0,6749.0,6749.0,20080100,20080200,20080200 +2007-11-27,6596.0,6603.0,6603.0,20080100,20080200,20080200 +2007-11-28,6701.5,6711.5,6711.5,20080100,20080200,20080200 +2007-11-29,6866.5,6875.5,6875.5,20080100,20080200,20080200 +2007-11-30,6988.5,6996.0,6996.0,20080100,20080200,20080200 +2007-12-03,6794.5,6807.0,6807.0,20080200,20080300,20080300 +2007-12-04,6689.0,6702.0,6702.0,20080200,20080300,20080300 +2007-12-05,6688.5,6701.5,6701.5,20080200,20080300,20080300 +2007-12-06,6719.0,6731.0,6731.0,20080200,20080300,20080300 +2007-12-07,6904.0,6915.0,6915.0,20080200,20080300,20080300 +2007-12-10,6818.0,6828.5,6828.5,20080200,20080300,20080300 +2007-12-11,6812.0,6823.0,6823.0,20080200,20080300,20080300 +2007-12-12,6712.5,6722.0,6722.0,20080200,20080300,20080300 +2007-12-13,6502.0,6512.0,6512.0,20080200,20080300,20080300 +2007-12-14,6537.0,6547.0,6547.0,20080200,20080300,20080300 +2007-12-17,6371.5,6381.5,6381.5,20080200,20080300,20080300 +2007-12-18,6369.75,6380.0,6380.0,20080200,20080300,20080300 +2007-12-19,6503.0,6510.0,6510.0,20080200,20080300,20080300 +2007-12-20,6523.5,6530.5,6530.5,20080200,20080300,20080300 +2007-12-21,6793.0,6796.0,6796.0,20080200,20080300,20080300 +2007-12-27,6873.5,6879.5,6879.5,20080200,20080300,20080300 +2007-12-28,6824.0,6829.5,6829.5,20080200,20080300,20080300 +2007-12-31,6666.25,6672.75,6672.75,20080200,20080300,20080300 +2008-01-02,6750.0,6761.0,6761.0,20080300,20080400,20080400 +2008-01-03,6964.5,6974.5,6974.5,20080300,20080400,20080400 +2008-01-04,6904.0,6914.0,6914.0,20080300,20080400,20080400 +2008-01-07,6902.0,6913.0,6913.0,20080300,20080400,20080400 +2008-01-08,7222.5,7232.0,7232.0,20080300,20080400,20080400 +2008-01-09,7215.5,7220.5,7220.5,20080300,20080400,20080400 +2008-01-10,7185.5,7190.0,7190.0,20080300,20080400,20080400 +2008-01-11,7295.0,7300.0,7300.0,20080300,20080400,20080400 +2008-01-14,7395.0,7400.0,7400.0,20080300,20080400,20080400 +2008-01-15,7155.0,7160.0,7160.0,20080300,20080400,20080400 +2008-01-16,6997.0,7000.0,7000.0,20080300,20080400,20080400 +2008-01-17,6995.0,6992.0,6992.0,20080300,20080400,20080400 +2008-01-18,7149.0,7144.0,7144.0,20080300,20080400,20080400 +2008-01-21,6882.0,6874.0,6874.0,20080300,20080400,20080400 +2008-01-22,7040.0,7027.0,7027.0,20080300,20080400,20080400 +2008-01-23,6892.0,6877.0,6877.0,20080300,20080400,20080400 +2008-01-24,7039.0,7027.0,7027.0,20080300,20080400,20080400 +2008-01-25,7032.0,7025.0,7025.0,20080300,20080400,20080400 +2008-01-28,7063.5,7063.0,7063.0,20080300,20080400,20080400 +2008-01-29,7301.0,7298.0,7298.0,20080300,20080400,20080400 +2008-01-30,7162.0,7162.0,7162.0,20080300,20080400,20080400 +2008-01-31,7352.0,7348.0,7348.0,20080400,20080500,20080500 +2008-02-01,7231.0,7228.0,7228.0,20080400,20080500,20080500 +2008-02-04,7261.0,7259.0,7259.0,20080400,20080500,20080500 +2008-02-05,7132.0,7129.0,7129.0,20080400,20080500,20080500 +2008-02-06,7334.0,7328.5,7328.5,20080400,20080500,20080500 +2008-02-07,7545.0,7538.0,7538.0,20080400,20080500,20080500 +2008-02-08,7710.0,7697.0,7697.0,20080400,20080500,20080500 +2008-02-11,7775.0,7762.0,7762.0,20080400,20080500,20080500 +2008-02-12,7898.0,7886.0,7886.0,20080400,20080500,20080500 +2008-02-13,7790.0,7778.0,7778.0,20080400,20080500,20080500 +2008-02-14,7688.0,7678.0,7678.0,20080400,20080500,20080500 +2008-02-15,7739.0,7728.5,7728.5,20080400,20080500,20080500 +2008-02-18,7991.0,7973.0,7973.0,20080400,20080500,20080500 +2008-02-19,8214.0,8188.0,8188.0,20080400,20080500,20080500 +2008-02-20,8171.0,8149.0,8149.0,20080400,20080500,20080500 +2008-02-21,8445.0,8425.0,8425.0,20080400,20080500,20080500 +2008-02-22,8347.0,8331.0,8331.0,20080400,20080500,20080500 +2008-02-25,8215.0,8203.0,8203.0,20080400,20080500,20080500 +2008-02-26,8297.0,8280.0,8280.0,20080400,20080500,20080500 +2008-02-27,8463.0,8442.0,8442.0,20080400,20080500,20080500 +2008-02-28,8537.0,8517.0,8517.0,20080400,20080500,20080500 +2008-02-29,8458.0,8437.0,8437.0,20080400,20080500,20080500 +2008-03-03,8588.0,8561.0,8561.0,20080500,20080600,20080600 +2008-03-04,8422.0,8399.0,8399.0,20080500,20080600,20080600 +2008-03-05,8695.0,8666.0,8666.0,20080500,20080600,20080600 +2008-03-06,8571.0,8541.0,8541.0,20080500,20080600,20080600 +2008-03-07,8561.0,8531.0,8531.0,20080500,20080600,20080600 +2008-03-10,8329.0,8300.0,8300.0,20080500,20080600,20080600 +2008-03-11,8295.0,8266.0,8266.0,20080500,20080600,20080600 +2008-03-12,8427.0,8390.0,8390.0,20080500,20080600,20080600 +2008-03-13,8409.0,8372.5,8372.5,20080500,20080600,20080600 +2008-03-14,8391.0,8352.0,8352.0,20080500,20080600,20080600 +2008-03-17,8083.0,8048.0,8048.0,20080500,20080600,20080600 +2008-03-18,8251.0,8216.0,8216.0,20080500,20080600,20080600 +2008-03-19,8015.0,7982.0,7982.0,20080500,20080600,20080600 +2008-03-20,7881.0,7846.0,7846.0,20080500,20080600,20080600 +2008-03-25,8122.0,8087.0,8087.0,20080500,20080600,20080600 +2008-03-26,8227.0,8194.0,8194.0,20080500,20080600,20080600 +2008-03-27,8558.0,8522.0,8522.0,20080500,20080600,20080600 +2008-03-28,8452.0,8420.0,8420.0,20080500,20080600,20080600 +2008-03-31,8437.0,8406.0,8406.0,20080500,20080600,20080600 +2008-04-01,8362.0,8332.0,8332.0,20080600,20080700,20080700 +2008-04-02,8568.0,8537.0,8537.0,20080600,20080700,20080700 +2008-04-03,8570.5,8538.5,8538.5,20080600,20080700,20080700 +2008-04-04,8693.0,8659.0,8659.0,20080600,20080700,20080700 +2008-04-07,8756.0,8719.0,8719.0,20080600,20080700,20080700 +2008-04-08,8565.0,8530.0,8530.0,20080600,20080700,20080700 +2008-04-09,8760.0,8720.0,8720.0,20080600,20080700,20080700 +2008-04-10,8660.0,8623.0,8623.0,20080600,20080700,20080700 +2008-04-11,8682.0,8647.0,8647.0,20080600,20080700,20080700 +2008-04-14,8587.0,8552.0,8552.0,20080600,20080700,20080700 +2008-04-15,8458.0,8428.0,8428.0,20080600,20080700,20080700 +2008-04-16,8751.0,8720.0,8720.0,20080600,20080700,20080700 +2008-04-17,8641.0,8612.0,8612.0,20080600,20080700,20080700 +2008-04-18,8602.0,8574.0,8574.0,20080600,20080700,20080700 +2008-04-21,8553.5,8526.5,8526.5,20080600,20080700,20080700 +2008-04-22,8739.0,8707.0,8707.0,20080600,20080700,20080700 +2008-04-23,8601.0,8564.0,8564.0,20080600,20080700,20080700 +2008-04-24,8572.0,8535.0,8535.0,20080600,20080700,20080700 +2008-04-25,8623.5,8586.5,8586.5,20080600,20080700,20080700 +2008-04-28,8704.0,8664.0,8664.0,20080600,20080700,20080700 +2008-04-29,8596.0,8556.0,8556.0,20080600,20080700,20080700 +2008-04-30,8605.5,8565.5,8565.5,20080600,20080700,20080700 +2008-05-01,8272.0,8236.0,8236.0,20080600,20080700,20080700 +2008-05-02,8427.5,8391.0,8391.0,20080700,20080800,20080800 +2008-05-06,8542.0,8506.0,8506.0,20080700,20080800,20080800 +2008-05-07,8452.0,8416.0,8416.0,20080700,20080800,20080800 +2008-05-08,8322.0,8287.5,8287.5,20080700,20080800,20080800 +2008-05-09,8121.0,8088.0,8088.0,20080700,20080800,20080800 +2008-05-12,8283.0,8251.0,8251.0,20080700,20080800,20080800 +2008-05-13,8256.0,8228.0,8228.0,20080700,20080800,20080800 +2008-05-14,8146.0,8120.0,8120.0,20080700,20080800,20080800 +2008-05-15,8320.0,8291.0,8291.0,20080700,20080800,20080800 +2008-05-16,8463.0,8434.0,8434.0,20080700,20080800,20080800 +2008-05-19,8340.0,8313.0,8313.0,20080700,20080800,20080800 +2008-05-20,8351.0,8325.0,8325.0,20080700,20080800,20080800 +2008-05-21,8267.0,8242.0,8242.0,20080700,20080800,20080800 +2008-05-22,8154.0,8131.0,8131.0,20080700,20080800,20080800 +2008-05-23,8210.0,8186.0,8186.0,20080700,20080800,20080800 +2008-05-27,8228.0,8199.0,8199.0,20080700,20080800,20080800 +2008-05-28,8134.0,8105.0,8105.0,20080700,20080800,20080800 +2008-05-29,7927.0,7901.0,7901.0,20080700,20080800,20080800 +2008-05-30,7974.0,7946.0,7946.0,20080700,20080800,20080800 +2008-06-02,7943.0,7918.0,7918.0,20080800,20080900,20080900 +2008-06-03,7925.0,7898.0,7898.0,20080800,20080900,20080900 +2008-06-04,7894.0,7862.0,7862.0,20080800,20080900,20080900 +2008-06-05,7835.0,7804.0,7804.0,20080800,20080900,20080900 +2008-06-06,8020.0,7989.0,7989.0,20080800,20080900,20080900 +2008-06-09,8003.0,7973.0,7973.0,20080800,20080900,20080900 +2008-06-10,7890.0,7857.0,7857.0,20080800,20080900,20080900 +2008-06-11,7948.0,7913.0,7913.0,20080800,20080900,20080900 +2008-06-12,7871.0,7833.0,7833.0,20080800,20080900,20080900 +2008-06-13,8016.0,7971.0,7971.0,20080800,20080900,20080900 +2008-06-16,8143.0,8097.0,8097.0,20080800,20080900,20080900 +2008-06-17,8129.0,8088.0,8088.0,20080800,20080900,20080900 +2008-06-18,8288.0,8244.0,8244.0,20080800,20080900,20080900 +2008-06-19,8381.0,8338.0,8338.0,20080800,20080900,20080900 +2008-06-20,8488.0,8444.0,8444.0,20080800,20080900,20080900 +2008-06-23,8456.0,8413.0,8413.0,20080800,20080900,20080900 +2008-06-24,8404.0,8363.0,8363.0,20080800,20080900,20080900 +2008-06-25,8373.0,8330.0,8330.0,20080800,20080900,20080900 +2008-06-26,8507.0,8462.0,8462.0,20080800,20080900,20080900 +2008-06-27,8591.0,8547.0,8547.0,20080800,20080900,20080900 +2008-06-30,8575.0,8531.0,8531.0,20080800,20080900,20080900 +2008-07-01,8682.5,8634.5,8634.5,20080800,20080900,20080900 +2008-07-02,8745.0,8703.0,8703.0,20080900,20081000,20081000 +2008-07-03,8673.0,8629.0,8629.0,20080900,20081000,20081000 +2008-07-04,8500.5,8457.5,8457.5,20080900,20081000,20081000 +2008-07-07,8444.0,8402.0,8402.0,20080900,20081000,20081000 +2008-07-08,8232.0,8192.0,8192.0,20080900,20081000,20081000 +2008-07-09,8244.0,8202.0,8202.0,20080900,20081000,20081000 +2008-07-10,8269.0,8222.0,8222.0,20080900,20081000,20081000 +2008-07-11,8309.0,8262.0,8262.0,20080900,20081000,20081000 +2008-07-14,8324.0,8276.0,8276.0,20080900,20081000,20081000 +2008-07-15,8195.0,8145.0,8145.0,20080900,20081000,20081000 +2008-07-16,8142.0,8086.0,8086.0,20080900,20081000,20081000 +2008-07-17,8229.0,8172.0,8172.0,20080900,20081000,20081000 +2008-07-18,8149.0,8095.0,8095.0,20080900,20081000,20081000 +2008-07-21,8188.0,8134.0,8134.0,20080900,20081000,20081000 +2008-07-22,8198.0,8145.0,8145.0,20080900,20081000,20081000 +2008-07-23,8149.0,8097.0,8097.0,20080900,20081000,20081000 +2008-07-24,7972.0,7919.0,7919.0,20080900,20081000,20081000 +2008-07-25,8032.0,7977.0,7977.0,20080900,20081000,20081000 +2008-07-28,8076.0,8020.0,8020.0,20080900,20081000,20081000 +2008-07-29,8011.0,7957.0,7957.0,20080900,20081000,20081000 +2008-07-30,8112.0,8058.0,8058.0,20080900,20081000,20081000 +2008-07-31,8138.0,8084.0,8084.0,20080900,20081000,20081000 +2008-08-01,7979.0,7928.0,7928.0,20080900,20081000,20081000 +2008-08-04,7630.0,7595.0,7595.0,20081000,20081100,20081100 +2008-08-05,7653.0,7614.0,7614.0,20081000,20081100,20081100 +2008-08-06,7647.0,7603.0,7603.0,20081000,20081100,20081100 +2008-08-07,7697.0,7653.0,7653.0,20081000,20081100,20081100 +2008-08-08,7426.0,7390.0,7390.0,20081000,20081100,20081100 +2008-08-11,7354.0,7324.0,7324.0,20081000,20081100,20081100 +2008-08-12,7161.0,7144.0,7144.0,20081000,20081100,20081100 +2008-08-13,7445.0,7425.0,7425.0,20081000,20081100,20081100 +2008-08-14,7402.0,7381.5,7381.5,20081000,20081100,20081100 +2008-08-15,7381.0,7356.0,7356.0,20081000,20081100,20081100 +2008-08-18,7378.0,7353.0,7353.0,20081000,20081100,20081100 +2008-08-19,7604.0,7576.0,7576.0,20081000,20081100,20081100 +2008-08-20,7549.0,7518.0,7518.0,20081000,20081100,20081100 +2008-08-21,7898.0,7861.0,7861.0,20081000,20081100,20081100 +2008-08-22,7703.0,7667.0,7667.0,20081000,20081100,20081100 +2008-08-26,7623.0,7589.0,7589.0,20081000,20081100,20081100 +2008-08-27,7693.0,7661.0,7661.0,20081000,20081100,20081100 +2008-08-28,7566.0,7539.0,7539.0,20081000,20081100,20081100 +2008-08-29,7543.0,7520.0,7520.0,20081000,20081100,20081100 +2008-09-01,7331.0,7313.0,7313.0,20081000,20081100,20081100 +2008-09-02,7271.0,7254.0,7254.0,20081100,20081200,20081200 +2008-09-03,7365.0,7344.0,7344.0,20081100,20081200,20081200 +2008-09-04,7239.0,7219.0,7219.0,20081100,20081200,20081200 +2008-09-05,6912.0,6895.0,6895.0,20081100,20081200,20081200 +2008-09-08,6965.0,6945.0,6945.0,20081100,20081200,20081200 +2008-09-09,6844.0,6827.0,6827.0,20081100,20081200,20081200 +2008-09-10,6854.0,6837.5,6837.5,20081100,20081200,20081200 +2008-09-11,6946.0,6926.0,6926.0,20081100,20081200,20081200 +2008-09-12,7143.0,7119.0,7119.0,20081100,20081200,20081200 +2008-09-15,6952.0,6927.0,6927.0,20081100,20081200,20081200 +2008-09-16,6896.0,6868.5,6868.5,20081100,20081200,20081200 +2008-09-17,6779.0,6750.0,6750.0,20081100,20081200,20081200 +2008-09-18,6766.0,6750.0,6750.0,20081100,20081200,20081200 +2008-09-19,7078.0,7061.5,7061.5,20081100,20081200,20081200 +2008-09-22,7269.0,7252.5,7252.5,20081100,20081200,20081200 +2008-09-23,6990.0,6981.0,6981.0,20081100,20081200,20081200 +2008-09-24,6920.5,6911.5,6911.5,20081100,20081200,20081200 +2008-09-25,6946.5,6932.5,6932.5,20081100,20081200,20081200 +2008-09-26,6793.0,6777.0,6777.0,20081100,20081200,20081200 +2008-09-29,6449.0,6442.0,6442.0,20081100,20081200,20081200 +2008-09-30,6368.0,6362.0,6362.0,20081100,20081200,20081200 +2008-10-01,6163.0,6160.0,6160.0,20081100,20081200,20081200 +2008-10-02,5850.0,5858.0,5858.0,20081200,20090100,20090100 +2008-10-03,6013.0,6016.0,6016.0,20081200,20090100,20090100 +2008-10-06,5563.0,5567.0,5567.0,20081200,20090100,20090100 +2008-10-07,5634.0,5635.0,5635.0,20081200,20090100,20090100 +2008-10-08,5241.0,5245.0,5245.0,20081200,20090100,20090100 +2008-10-09,5316.0,5318.5,5318.5,20081200,20090100,20090100 +2008-10-10,4793.5,4793.5,4793.5,20081200,20090100,20090100 +2008-10-13,5117.0,5118.0,5118.0,20081200,20090100,20090100 +2008-10-14,5303.0,5303.0,5303.0,20081200,20090100,20090100 +2008-10-15,4922.0,4923.0,4923.0,20081200,20090100,20090100 +2008-10-16,4652.5,4652.0,4652.0,20081200,20090100,20090100 +2008-10-17,4812.5,4812.0,4812.0,20081200,20090100,20090100 +2008-10-20,4716.0,4721.0,4721.0,20081200,20090100,20090100 +2008-10-21,4491.0,4498.0,4498.0,20081200,20090100,20090100 +2008-10-22,4150.0,4155.5,4155.5,20081200,20090100,20090100 +2008-10-23,4041.0,4043.0,4043.0,20081200,20090100,20090100 +2008-10-24,3769.0,3772.0,3772.0,20081200,20090100,20090100 +2008-10-27,4019.5,4021.0,4021.0,20081200,20090100,20090100 +2008-10-28,4130.0,4131.0,4131.0,20081200,20090100,20090100 +2008-10-29,4652.0,4652.0,4652.0,20081200,20090100,20090100 +2008-10-30,4198.0,4200.0,4200.0,20081200,20090100,20090100 +2008-10-31,4100.0,4101.0,4101.0,20081200,20090100,20090100 +2008-11-03,4091.0,4099.0,4099.0,20090100,20090200,20090200 +2008-11-04,4302.0,4309.0,4309.0,20090100,20090200,20090200 +2008-11-05,4070.5,4078.0,4078.0,20090100,20090200,20090200 +2008-11-06,3803.5,3813.0,3813.0,20090100,20090200,20090200 +2008-11-07,3753.5,3763.5,3763.5,20090100,20090200,20090200 +2008-11-10,3869.0,3880.5,3880.5,20090100,20090200,20090200 +2008-11-11,3632.0,3645.0,3645.0,20090100,20090200,20090200 +2008-11-12,3613.0,3625.0,3625.0,20090100,20090200,20090200 +2008-11-13,3661.5,3673.5,3673.5,20090100,20090200,20090200 +2008-11-14,3811.0,3823.5,3823.5,20090100,20090200,20090200 +2008-11-17,3646.0,3661.0,3661.0,20090100,20090200,20090200 +2008-11-18,3735.0,3750.0,3750.0,20090100,20090200,20090200 +2008-11-19,3576.0,3590.0,3590.0,20090100,20090200,20090200 +2008-11-20,3468.0,3480.0,3480.0,20090100,20090200,20090200 +2008-11-21,3533.0,3541.0,3541.0,20090100,20090200,20090200 +2008-11-24,3745.0,3751.0,3751.0,20090100,20090200,20090200 +2008-11-25,3690.0,3696.0,3696.0,20090100,20090200,20090200 +2008-11-26,3751.0,3756.0,3756.0,20090100,20090200,20090200 +2008-11-27,3692.0,3697.0,3697.0,20090100,20090200,20090200 +2008-11-28,3619.0,3622.0,3622.0,20090100,20090200,20090200 +2008-12-01,3588.0,3591.5,3591.5,20090100,20090200,20090200 +2008-12-02,3556.5,3560.0,3560.0,20090200,20090300,20090300 +2008-12-03,3447.0,3451.0,3451.0,20090200,20090300,20090300 +2008-12-04,3271.0,3274.0,3274.0,20090200,20090300,20090300 +2008-12-05,3050.0,3054.5,3054.5,20090200,20090300,20090300 +2008-12-08,3315.0,3319.0,3319.0,20090200,20090300,20090300 +2008-12-09,3199.0,3205.0,3205.0,20090200,20090300,20090300 +2008-12-10,3303.0,3309.25,3309.25,20090200,20090300,20090300 +2008-12-11,3316.0,3323.5,3323.5,20090200,20090300,20090300 +2008-12-12,3170.5,3178.0,3178.0,20090200,20090300,20090300 +2008-12-15,3157.0,3166.0,3166.0,20090200,20090300,20090300 +2008-12-16,3061.5,3070.5,3070.5,20090200,20090300,20090300 +2008-12-17,3012.5,3020.0,3020.0,20090200,20090300,20090300 +2008-12-18,2872.5,2880.0,2880.0,20090200,20090300,20090300 +2008-12-19,2923.0,2930.5,2930.5,20090200,20090300,20090300 +2008-12-22,2951.0,2960.0,2960.0,20090200,20090300,20090300 +2008-12-23,2859.5,2870.0,2870.0,20090200,20090300,20090300 +2008-12-24,2834.5,2845.0,2845.0,20090200,20090300,20090300 +2008-12-29,2892.5,2903.0,2903.0,20090200,20090300,20090300 +2008-12-30,2902.5,2913.0,2913.0,20090200,20090300,20090300 +2008-12-31,3059.25,3068.25,3068.25,20090200,20090300,20090300 +2009-01-02,3229.0,3236.0,3236.0,20090300,20090400,20090400 +2009-01-05,3184.5,3194.5,3194.5,20090300,20090400,20090400 +2009-01-06,3385.0,3394.0,3394.0,20090300,20090400,20090400 +2009-01-07,3335.5,3343.0,3343.0,20090300,20090400,20090400 +2009-01-08,3189.75,3197.75,3197.75,20090300,20090400,20090400 +2009-01-09,3394.5,3402.0,3402.0,20090300,20090400,20090400 +2009-01-12,3236.25,3245.0,3245.0,20090300,20090400,20090400 +2009-01-13,3361.25,3370.0,3370.0,20090300,20090400,20090400 +2009-01-14,3277.5,3286.0,3286.0,20090300,20090400,20090400 +2009-01-15,3271.5,3280.0,3280.0,20090300,20090400,20090400 +2009-01-16,3346.5,3355.0,3355.0,20090300,20090400,20090400 +2009-01-19,3419.0,3428.5,3428.5,20090300,20090400,20090400 +2009-01-20,3330.5,3339.5,3339.5,20090300,20090400,20090400 +2009-01-21,3208.0,3218.0,3218.0,20090300,20090400,20090400 +2009-01-22,3076.5,3087.5,3087.5,20090300,20090400,20090400 +2009-01-23,3238.0,3248.0,3248.0,20090300,20090400,20090400 +2009-01-26,3540.5,3551.0,3551.0,20090300,20090400,20090400 +2009-01-27,3295.0,3305.75,3305.75,20090300,20090400,20090400 +2009-01-28,3314.5,3325.5,3325.5,20090300,20090400,20090400 +2009-01-29,3213.75,3225.0,3225.0,20090300,20090400,20090400 +2009-01-30,3149.5,3162.25,3162.25,20090400,20090500,20090500 +2009-02-02,3169.75,3182.25,3182.25,20090400,20090500,20090500 +2009-02-03,3367.0,3378.25,3378.25,20090400,20090500,20090500 +2009-02-04,3409.0,3420.5,3420.5,20090400,20090500,20090500 +2009-02-05,3323.75,3335.5,3335.5,20090400,20090500,20090500 +2009-02-06,3533.75,3545.0,3545.0,20090400,20090500,20090500 +2009-02-09,3572.5,3584.5,3584.5,20090400,20090500,20090500 +2009-02-10,3476.0,3488.5,3488.5,20090400,20090500,20090500 +2009-02-11,3449.5,3462.75,3462.75,20090400,20090500,20090500 +2009-02-12,3404.75,3418.25,3418.25,20090400,20090500,20090500 +2009-02-13,3419.25,3433.0,3433.0,20090400,20090500,20090500 +2009-02-16,3318.5,3332.0,3332.0,20090400,20090500,20090500 +2009-02-17,3172.25,3185.5,3185.5,20090400,20090500,20090500 +2009-02-18,3222.25,3235.0,3235.0,20090400,20090500,20090500 +2009-02-19,3278.25,3290.0,3290.0,20090400,20090500,20090500 +2009-02-20,3138.5,3150.0,3150.0,20090400,20090500,20090500 +2009-02-23,3219.0,3230.5,3230.5,20090400,20090500,20090500 +2009-02-24,3272.25,3283.25,3283.25,20090400,20090500,20090500 +2009-02-25,3398.0,3409.0,3409.0,20090400,20090500,20090500 +2009-02-26,3488.25,3499.25,3499.25,20090400,20090500,20090500 +2009-02-27,3437.5,3448.5,3448.5,20090400,20090500,20090500 +2009-03-02,3372.75,3383.5,3383.5,20090400,20090500,20090500 +2009-03-03,3538.25,3541.5,3541.5,20090500,20090600,20090600 +2009-03-04,3744.5,3747.0,3747.0,20090500,20090600,20090600 +2009-03-05,3683.5,3688.0,3688.0,20090500,20090600,20090600 +2009-03-06,3718.25,3723.25,3723.25,20090500,20090600,20090600 +2009-03-09,3607.0,3613.25,3613.25,20090500,20090600,20090600 +2009-03-10,3715.25,3722.25,3722.25,20090500,20090600,20090600 +2009-03-11,3583.5,3591.0,3591.0,20090500,20090600,20090600 +2009-03-12,3573.5,3581.75,3581.75,20090500,20090600,20090600 +2009-03-13,3664.0,3671.0,3671.0,20090500,20090600,20090600 +2009-03-16,3824.0,3830.5,3830.5,20090500,20090600,20090600 +2009-03-17,3793.0,3800.0,3800.0,20090500,20090600,20090600 +2009-03-18,3745.5,3756.0,3756.0,20090500,20090600,20090600 +2009-03-19,3987.0,3999.0,3999.0,20090500,20090600,20090600 +2009-03-20,3943.5,3955.0,3955.0,20090500,20090600,20090600 +2009-03-23,4047.0,4058.5,4058.5,20090500,20090600,20090600 +2009-03-24,3962.0,3973.0,3973.0,20090500,20090600,20090600 +2009-03-25,3951.25,3962.0,3962.0,20090500,20090600,20090600 +2009-03-26,4072.0,4082.0,4082.0,20090500,20090600,20090600 +2009-03-27,4037.75,4047.75,4047.75,20090500,20090600,20090600 +2009-03-30,3895.25,3906.0,3906.0,20090500,20090600,20090600 +2009-03-31,4026.5,4037.0,4037.0,20090500,20090600,20090600 +2009-04-01,4057.25,4065.0,4065.0,20090600,20090700,20090700 +2009-04-02,4148.0,4153.5,4153.5,20090600,20090700,20090700 +2009-04-03,4300.0,4304.0,4304.0,20090600,20090700,20090700 +2009-04-06,4267.5,4273.0,4273.0,20090600,20090700,20090700 +2009-04-07,4375.25,4382.25,4382.25,20090600,20090700,20090700 +2009-04-08,4394.5,4403.0,4403.0,20090600,20090700,20090700 +2009-04-09,4553.25,4561.5,4561.5,20090600,20090700,20090700 +2009-04-14,4693.0,4699.5,4699.5,20090600,20090700,20090700 +2009-04-15,4817.0,4819.0,4819.0,20090600,20090700,20090700 +2009-04-16,4730.0,4730.0,4730.0,20090600,20090700,20090700 +2009-04-17,4816.0,4808.0,4808.0,20090600,20090700,20090700 +2009-04-20,4592.0,4592.0,4592.0,20090600,20090700,20090700 +2009-04-21,4517.0,4512.0,4512.0,20090600,20090700,20090700 +2009-04-22,4551.0,4546.0,4546.0,20090600,20090700,20090700 +2009-04-23,4347.5,4345.5,4345.5,20090600,20090700,20090700 +2009-04-24,4483.0,4478.0,4478.0,20090600,20090700,20090700 +2009-04-27,4352.0,4350.0,4350.0,20090600,20090700,20090700 +2009-04-28,4190.5,4190.5,4190.5,20090600,20090700,20090700 +2009-04-29,4378.5,4379.0,4379.0,20090600,20090700,20090700 +2009-04-30,4440.0,4441.0,4441.0,20090600,20090700,20090700 +2009-05-01,4612.0,4613.0,4613.0,20090600,20090700,20090700 +2009-05-05,4541.0,4528.0,4528.0,20090700,20090800,20090800 +2009-05-06,4757.5,4748.5,4748.5,20090700,20090800,20090800 +2009-05-07,4715.0,4709.5,4709.5,20090700,20090800,20090800 +2009-05-08,4685.0,4685.0,4685.0,20090700,20090800,20090800 +2009-05-11,4562.5,4566.0,4566.0,20090700,20090800,20090800 +2009-05-12,4592.5,4595.5,4595.5,20090700,20090800,20090800 +2009-05-13,4439.5,4441.0,4441.0,20090700,20090800,20090800 +2009-05-14,4448.0,4444.0,4444.0,20090700,20090800,20090800 +2009-05-15,4453.0,4449.0,4449.0,20090700,20090800,20090800 +2009-05-18,4522.0,4520.0,4520.0,20090700,20090800,20090800 +2009-05-19,4528.0,4530.0,4530.0,20090700,20090800,20090800 +2009-05-20,4638.0,4640.5,4640.5,20090700,20090800,20090800 +2009-05-21,4468.25,4470.5,4470.5,20090700,20090800,20090800 +2009-05-22,4612.5,4611.5,4611.5,20090700,20090800,20090800 +2009-05-26,4666.0,4663.0,4663.0,20090700,20090800,20090800 +2009-05-27,4665.5,4666.0,4666.0,20090700,20090800,20090800 +2009-05-28,4746.5,4750.0,4750.0,20090700,20090800,20090800 +2009-05-29,4826.0,4829.5,4829.5,20090700,20090800,20090800 +2009-06-01,5070.25,5074.0,5074.0,20090700,20090800,20090800 +2009-06-02,5048.0,5052.0,5052.0,20090800,20090900,20090900 +2009-06-03,4917.75,4922.0,4922.0,20090800,20090900,20090900 +2009-06-04,5022.75,5026.75,5026.75,20090800,20090900,20090900 +2009-06-05,4978.0,4981.5,4981.5,20090800,20090900,20090900 +2009-06-08,4978.0,4981.0,4981.0,20090800,20090900,20090900 +2009-06-09,5167.5,5170.5,5170.5,20090800,20090900,20090900 +2009-06-10,5165.5,5170.25,5170.25,20090800,20090900,20090900 +2009-06-11,5371.0,5376.5,5376.5,20090800,20090900,20090900 +2009-06-12,5229.0,5235.5,5235.5,20090800,20090900,20090900 +2009-06-15,4999.0,5006.0,5006.0,20090800,20090900,20090900 +2009-06-16,4973.0,4980.0,4980.0,20090800,20090900,20090900 +2009-06-17,4953.0,4960.0,4960.0,20090800,20090900,20090900 +2009-06-18,4963.0,4970.0,4970.0,20090800,20090900,20090900 +2009-06-19,5023.75,5030.25,5030.25,20090800,20090900,20090900 +2009-06-22,4753.75,4760.5,4760.5,20090800,20090900,20090900 +2009-06-23,4797.5,4804.25,4804.25,20090800,20090900,20090900 +2009-06-24,5048.5,5054.5,5054.5,20090800,20090900,20090900 +2009-06-25,5126.0,5130.5,5130.5,20090800,20090900,20090900 +2009-06-26,5029.5,5035.5,5035.5,20090800,20090900,20090900 +2009-06-29,5093.0,5099.0,5099.0,20090800,20090900,20090900 +2009-06-30,4960.0,4966.0,4966.0,20090800,20090900,20090900 +2009-07-01,5081.5,5087.5,5087.5,20090800,20090900,20090900 +2009-07-02,5034.5,5039.0,5039.0,20090900,20091000,20091000 +2009-07-03,4979.5,4984.0,4984.0,20090900,20091000,20091000 +2009-07-06,4968.25,4973.25,4973.25,20090900,20091000,20091000 +2009-07-07,4878.0,4883.5,4883.5,20090900,20091000,20091000 +2009-07-08,4722.75,4728.25,4728.25,20090900,20091000,20091000 +2009-07-09,4893.0,4897.5,4897.5,20090900,20091000,20091000 +2009-07-10,4857.0,4857.0,4857.0,20090900,20091000,20091000 +2009-07-13,4894.5,4894.5,4894.5,20090900,20091000,20091000 +2009-07-14,5045.5,5044.5,5044.5,20090900,20091000,20091000 +2009-07-15,5260.0,5260.0,5260.0,20090900,20091000,20091000 +2009-07-16,5259.5,5261.0,5261.0,20090900,20091000,20091000 +2009-07-17,5309.5,5311.0,5311.0,20090900,20091000,20091000 +2009-07-20,5347.75,5350.25,5350.25,20090900,20091000,20091000 +2009-07-21,5396.5,5400.0,5400.0,20090900,20091000,20091000 +2009-07-22,5499.0,5500.5,5500.5,20090900,20091000,20091000 +2009-07-23,5534.0,5532.0,5532.0,20090900,20091000,20091000 +2009-07-24,5527.0,5523.5,5523.5,20090900,20091000,20091000 +2009-07-27,5604.0,5601.5,5601.5,20090900,20091000,20091000 +2009-07-28,5529.0,5530.0,5530.0,20090900,20091000,20091000 +2009-07-29,5417.5,5416.0,5416.0,20090900,20091000,20091000 +2009-07-30,5608.0,5604.5,5604.5,20090900,20091000,20091000 +2009-07-31,5721.5,5721.0,5721.0,20090900,20091000,20091000 +2009-08-03,6003.0,5999.0,5999.0,20091000,20091100,20091100 +2009-08-04,6052.0,6050.0,6050.0,20091000,20091100,20091100 +2009-08-05,6202.0,6200.0,6200.0,20091000,20091100,20091100 +2009-08-06,6026.0,6025.5,6025.5,20091000,20091100,20091100 +2009-08-07,6151.0,6150.5,6150.5,20091000,20091100,20091100 +2009-08-10,6136.0,6135.5,6135.5,20091000,20091100,20091100 +2009-08-11,6039.0,6039.0,6039.0,20091000,20091100,20091100 +2009-08-12,6192.5,6190.0,6190.0,20091000,20091100,20091100 +2009-08-13,6383.0,6380.5,6380.5,20091000,20091100,20091100 +2009-08-14,6249.0,6244.5,6244.5,20091000,20091100,20091100 +2009-08-17,6055.0,6049.5,6049.5,20091000,20091100,20091100 +2009-08-18,6085.0,6080.0,6080.0,20091000,20091100,20091100 +2009-08-19,5986.0,5982.0,5982.0,20091000,20091100,20091100 +2009-08-20,6054.5,6051.5,6051.5,20091000,20091100,20091100 +2009-08-21,6275.5,6272.5,6272.5,20091000,20091100,20091100 +2009-08-24,6429.5,6427.5,6427.5,20091000,20091100,20091100 +2009-08-25,6312.0,6312.5,6312.5,20091000,20091100,20091100 +2009-08-26,6290.5,6292.0,6292.0,20091000,20091100,20091100 +2009-08-27,6268.5,6271.0,6271.0,20091000,20091100,20091100 +2009-08-28,6473.0,6476.0,6476.0,20091000,20091100,20091100 +2009-09-01,6196.0,6200.5,6200.5,20091000,20091100,20091100 +2009-09-02,6174.5,6175.0,6175.0,20091100,20091200,20091200 +2009-09-03,6255.5,6256.0,6256.0,20091100,20091200,20091200 +2009-09-04,6275.5,6275.5,6275.5,20091100,20091200,20091200 +2009-09-07,6324.5,6324.0,6324.0,20091100,20091200,20091200 +2009-09-08,6475.0,6475.5,6475.5,20091100,20091200,20091200 +2009-09-09,6414.0,6415.75,6415.75,20091100,20091200,20091200 +2009-09-10,6291.5,6295.0,6295.0,20091100,20091200,20091200 +2009-09-11,6247.25,6250.75,6250.75,20091100,20091200,20091200 +2009-09-14,6137.0,6140.0,6140.0,20091100,20091200,20091200 +2009-09-15,6202.0,6205.0,6205.0,20091100,20091200,20091200 +2009-09-16,6417.5,6420.0,6420.0,20091100,20091200,20091200 +2009-09-17,6380.75,6385.0,6385.0,20091100,20091200,20091200 +2009-09-18,6170.25,6175.0,6175.0,20091100,20091200,20091200 +2009-09-21,6185.25,6190.0,6190.0,20091100,20091200,20091200 +2009-09-22,6266.5,6270.5,6270.5,20091100,20091200,20091200 +2009-09-23,6124.0,6128.0,6128.0,20091100,20091200,20091200 +2009-09-24,5957.25,5960.75,5960.75,20091100,20091200,20091200 +2009-09-25,5987.5,5991.0,5991.0,20091100,20091200,20091200 +2009-09-28,6007.0,6010.0,6010.0,20091100,20091200,20091200 +2009-09-29,5972.75,5975.5,5975.5,20091100,20091200,20091200 +2009-09-30,6157.5,6159.5,6159.5,20091100,20091200,20091200 +2009-10-01,5979.5,5983.75,5983.75,20091100,20091200,20091200 +2009-10-02,5876.75,5881.75,5881.75,20091200,20100100,20100100 +2009-10-05,5917.0,5922.5,5922.5,20091200,20100100,20100100 +2009-10-06,6113.0,6117.0,6117.0,20091200,20100100,20100100 +2009-10-07,6092.5,6097.0,6097.0,20091200,20100100,20100100 +2009-10-08,6327.75,6331.75,6331.75,20091200,20100100,20100100 +2009-10-09,6232.5,6236.75,6236.75,20091200,20100100,20100100 +2009-10-12,6275.0,6279.5,6279.5,20091200,20100100,20100100 +2009-10-13,6135.0,6140.0,6140.0,20091200,20100100,20100100 +2009-10-14,6216.0,6221.0,6221.0,20091200,20100100,20100100 +2009-10-15,6284.25,6289.75,6289.75,20091200,20100100,20100100 +2009-10-16,6224.75,6230.75,6230.75,20091200,20100100,20100100 +2009-10-19,6464.5,6470.0,6470.0,20091200,20100100,20100100 +2009-10-20,6410.0,6416.0,6416.0,20091200,20100100,20100100 +2009-10-21,6583.5,6590.0,6590.0,20091200,20100100,20100100 +2009-10-22,6583.5,6590.5,6590.5,20091200,20100100,20100100 +2009-10-23,6642.25,6649.25,6649.25,20091200,20100100,20100100 +2009-10-26,6602.0,6609.75,6609.75,20091200,20100100,20100100 +2009-10-27,6570.75,6579.25,6579.25,20091200,20100100,20100100 +2009-10-28,6420.5,6429.0,6429.0,20091200,20100100,20100100 +2009-10-29,6654.75,6663.5,6663.5,20091200,20100100,20100100 +2009-10-30,6469.75,6478.75,6478.75,20091200,20100100,20100100 +2009-11-02,6552.5,6559.0,6559.0,20100100,20100200,20100200 +2009-11-03,6457.25,6464.0,6464.0,20100100,20100200,20100200 +2009-11-04,6572.25,6579.0,6579.0,20100100,20100200,20100200 +2009-11-05,6528.0,6534.5,6534.5,20100100,20100200,20100200 +2009-11-06,6486.75,6493.25,6493.25,20100100,20100200,20100200 +2009-11-09,6534.5,6541.75,6541.75,20100100,20100200,20100200 +2009-11-10,6525.0,6533.0,6533.0,20100100,20100200,20100200 +2009-11-11,6534.5,6542.5,6542.5,20100100,20100200,20100200 +2009-11-12,6496.25,6503.25,6503.25,20100100,20100200,20100200 +2009-11-13,6514.5,6521.5,6521.5,20100100,20100200,20100200 +2009-11-16,6843.5,6850.25,6850.25,20100100,20100200,20100200 +2009-11-17,6819.5,6826.0,6826.0,20100100,20100200,20100200 +2009-11-18,6873.0,6880.0,6880.0,20100100,20100200,20100200 +2009-11-19,6786.75,6794.75,6794.75,20100100,20100200,20100200 +2009-11-20,6836.75,6844.75,6844.75,20100100,20100200,20100200 +2009-11-23,6936.0,6944.5,6944.5,20100100,20100200,20100200 +2009-11-24,6858.0,6868.0,6868.0,20100100,20100200,20100200 +2009-11-25,6973.25,6983.25,6983.25,20100100,20100200,20100200 +2009-11-26,6808.75,6818.75,6818.75,20100100,20100200,20100200 +2009-11-27,6842.75,6852.75,6852.75,20100100,20100200,20100200 +2009-11-30,6918.0,6928.0,6928.0,20100100,20100200,20100200 +2009-12-01,7063.5,7073.0,7073.0,20100100,20100200,20100200 +2009-12-02,7122.25,7131.0,7131.0,20100200,20100300,20100300 +2009-12-03,7076.5,7086.25,7086.25,20100200,20100300,20100300 +2009-12-04,7036.5,7044.75,7044.75,20100200,20100300,20100300 +2009-12-07,6993.0,7003.0,7003.0,20100200,20100300,20100300 +2009-12-08,6970.0,6979.75,6979.75,20100200,20100300,20100300 +2009-12-09,6939.0,6948.25,6948.25,20100200,20100300,20100300 +2009-12-10,6803.5,6812.75,6812.75,20100200,20100300,20100300 +2009-12-11,6828.25,6837.25,6837.25,20100200,20100300,20100300 +2009-12-14,6904.25,6913.75,6913.75,20100200,20100300,20100300 +2009-12-15,6886.25,6895.5,6895.5,20100200,20100300,20100300 +2009-12-16,7029.75,7039.25,7039.25,20100200,20100300,20100300 +2009-12-17,6860.0,6870.0,6870.0,20100200,20100300,20100300 +2009-12-18,6834.25,6844.75,6844.75,20100200,20100300,20100300 +2009-12-21,6924.25,6934.0,6934.0,20100200,20100300,20100300 +2009-12-22,6870.5,6879.75,6879.75,20100200,20100300,20100300 +2009-12-23,6990.0,6999.0,6999.0,20100200,20100300,20100300 +2009-12-24,7060.25,7069.0,7069.0,20100200,20100300,20100300 +2009-12-29,7262.0,7272.25,7272.25,20100200,20100300,20100300 +2009-12-30,7315.75,7326.75,7326.75,20100200,20100300,20100300 +2009-12-31,7361.25,7372.0,7372.0,20100200,20100300,20100300 +2010-01-04,7495.75,7504.5,7504.5,20100300,20100400,20100400 +2010-01-05,7480.5,7489.5,7489.5,20100300,20100400,20100400 +2010-01-06,7657.0,7663.0,7663.0,20100300,20100400,20100400 +2010-01-07,7531.5,7538.25,7538.25,20100300,20100400,20100400 +2010-01-08,7457.5,7464.5,7464.5,20100300,20100400,20100400 +2010-01-11,7562.75,7569.5,7569.5,20100300,20100400,20100400 +2010-01-12,7450.0,7457.0,7457.0,20100300,20100400,20100400 +2010-01-13,7480.25,7486.75,7486.75,20100300,20100400,20100400 +2010-01-14,7485.0,7491.5,7491.5,20100300,20100400,20100400 +2010-01-15,7424.25,7431.25,7431.25,20100300,20100400,20100400 +2010-01-18,7493.75,7500.5,7500.5,20100300,20100400,20100400 +2010-01-19,7538.25,7545.25,7545.25,20100300,20100400,20100400 +2010-01-20,7367.5,7375.25,7375.25,20100300,20100400,20100400 +2010-01-21,7267.25,7275.0,7275.0,20100300,20100400,20100400 +2010-01-22,7383.25,7390.75,7390.75,20100300,20100400,20100400 +2010-01-25,7457.75,7465.0,7465.0,20100300,20100400,20100400 +2010-01-26,7373.5,7381.0,7381.0,20100300,20100400,20100400 +2010-01-27,7222.5,7230.0,7230.0,20100300,20100400,20100400 +2010-01-28,6890.75,6898.5,6898.5,20100300,20100400,20100400 +2010-01-29,6737.5,6745.0,6745.0,20100300,20100400,20100400 +2010-02-01,6789.5,6794.75,6794.75,20100400,20100500,20100500 +2010-02-02,6813.75,6818.5,6818.5,20100400,20100500,20100500 +2010-02-03,6588.0,6594.0,6594.0,20100400,20100500,20100500 +2010-02-04,6387.0,6394.0,6394.0,20100400,20100500,20100500 +2010-02-05,6276.75,6283.5,6283.5,20100400,20100500,20100500 +2010-02-08,6446.0,6452.75,6452.75,20100400,20100500,20100500 +2010-02-09,6585.5,6592.0,6592.0,20100400,20100500,20100500 +2010-02-10,6531.0,6536.75,6536.75,20100400,20100500,20100500 +2010-02-11,6936.5,6940.0,6940.0,20100400,20100500,20100500 +2010-02-12,6806.75,6811.0,6811.0,20100400,20100500,20100500 +2010-02-15,6861.0,6865.75,6865.75,20100400,20100500,20100500 +2010-02-16,7138.5,7144.5,7144.5,20100400,20100500,20100500 +2010-02-17,7123.0,7130.5,7130.5,20100400,20100500,20100500 +2010-02-18,7258.0,7265.0,7265.0,20100400,20100500,20100500 +2010-02-19,7425.5,7431.5,7431.5,20100400,20100500,20100500 +2010-02-22,7323.25,7330.25,7330.25,20100400,20100500,20100500 +2010-02-23,7124.5,7132.0,7132.0,20100400,20100500,20100500 +2010-02-24,7144.5,7152.5,7152.5,20100400,20100500,20100500 +2010-02-25,6990.0,6998.5,6998.5,20100400,20100500,20100500 +2010-02-26,7185.75,7194.5,7194.5,20100400,20100500,20100500 +2010-03-01,7388.5,7398.0,7398.0,20100400,20100500,20100500 +2010-03-02,7488.5,7495.0,7495.0,20100500,20100600,20100600 +2010-03-03,7577.25,7584.0,7584.0,20100500,20100600,20100600 +2010-03-04,7394.75,7401.75,7401.75,20100500,20100600,20100600 +2010-03-05,7542.5,7549.0,7549.0,20100500,20100600,20100600 +2010-03-08,7465.75,7473.0,7473.0,20100500,20100600,20100600 +2010-03-09,7505.25,7512.75,7512.75,20100500,20100600,20100600 +2010-03-10,7435.0,7442.25,7442.25,20100500,20100600,20100600 +2010-03-11,7458.25,7466.0,7466.0,20100500,20100600,20100600 +2010-03-12,7439.25,7447.0,7447.0,20100500,20100600,20100600 +2010-03-15,7298.0,7305.25,7305.25,20100500,20100600,20100600 +2010-03-16,7397.0,7405.0,7405.0,20100500,20100600,20100600 +2010-03-17,7526.0,7534.0,7534.0,20100500,20100600,20100600 +2010-03-18,7477.0,7486.0,7486.0,20100500,20100600,20100600 +2010-03-19,7424.5,7435.0,7435.0,20100500,20100600,20100600 +2010-03-22,7438.0,7449.0,7449.0,20100500,20100600,20100600 +2010-03-23,7428.0,7438.75,7438.75,20100500,20100600,20100600 +2010-03-24,7359.0,7369.5,7369.5,20100500,20100600,20100600 +2010-03-25,7422.75,7433.25,7433.25,20100500,20100600,20100600 +2010-03-26,7502.75,7513.25,7513.25,20100500,20100600,20100600 +2010-03-29,7756.25,7767.0,7767.0,20100500,20100600,20100600 +2010-03-30,7836.75,7847.0,7847.0,20100500,20100600,20100600 +2010-03-31,7778.5,7788.5,7788.5,20100500,20100600,20100600 +2010-04-01,7883.75,7890.75,7890.75,20100600,20100700,20100700 +2010-04-06,7988.0,7995.0,7995.0,20100600,20100700,20100700 +2010-04-07,7942.5,7950.5,7950.5,20100600,20100700,20100700 +2010-04-08,7888.25,7897.25,7897.25,20100600,20100700,20100700 +2010-04-09,7920.0,7930.5,7930.5,20100600,20100700,20100700 +2010-04-12,7898.5,7909.0,7909.0,20100600,20100700,20100700 +2010-04-13,7893.0,7903.5,7903.5,20100600,20100700,20100700 +2010-04-14,7942.75,7953.25,7953.25,20100600,20100700,20100700 +2010-04-15,7937.25,7947.75,7947.75,20100600,20100700,20100700 +2010-04-16,7751.5,7761.75,7761.75,20100600,20100700,20100700 +2010-04-19,7685.75,7695.75,7695.75,20100600,20100700,20100700 +2010-04-20,7779.5,7790.5,7790.5,20100600,20100700,20100700 +2010-04-21,7747.0,7759.0,7759.0,20100600,20100700,20100700 +2010-04-22,7678.0,7690.0,7690.0,20100600,20100700,20100700 +2010-04-23,7737.0,7749.5,7749.5,20100600,20100700,20100700 +2010-04-26,7796.25,7808.75,7808.75,20100600,20100700,20100700 +2010-04-27,7475.75,7488.5,7488.5,20100600,20100700,20100700 +2010-04-28,7385.25,7398.0,7398.0,20100600,20100700,20100700 +2010-04-29,7340.25,7353.25,7353.25,20100600,20100700,20100700 +2010-04-30,7415.5,7428.0,7428.0,20100600,20100700,20100700 +2010-05-04,7021.25,7031.25,7031.25,20100700,20100800,20100800 +2010-05-05,6953.5,6964.0,6964.0,20100700,20100800,20100800 +2010-05-06,6942.75,6953.25,6953.25,20100700,20100800,20100800 +2010-05-07,6940.25,6950.25,6950.25,20100700,20100800,20100800 +2010-05-10,7114.0,7123.5,7123.5,20100700,20100800,20100800 +2010-05-11,7043.25,7052.5,7052.5,20100700,20100800,20100800 +2010-05-12,7017.5,7027.25,7027.25,20100700,20100800,20100800 +2010-05-13,7152.5,7162.0,7162.0,20100700,20100800,20100800 +2010-05-14,6918.5,6928.0,6928.0,20100700,20100800,20100800 +2010-05-17,6461.0,6470.5,6470.5,20100700,20100800,20100800 +2010-05-18,6686.25,6695.0,6695.0,20100700,20100800,20100800 +2010-05-19,6496.75,6505.5,6505.5,20100700,20100800,20100800 +2010-05-20,6603.5,6610.5,6610.5,20100700,20100800,20100800 +2010-05-21,6840.5,6845.5,6845.5,20100700,20100800,20100800 +2010-05-24,6902.75,6909.25,6909.25,20100700,20100800,20100800 +2010-05-25,6721.0,6728.5,6728.5,20100700,20100800,20100800 +2010-05-26,6768.5,6777.0,6777.0,20100700,20100800,20100800 +2010-05-27,6973.5,6981.75,6981.75,20100700,20100800,20100800 +2010-05-28,6928.75,6936.75,6936.75,20100700,20100800,20100800 +2010-06-01,6736.5,6746.0,6746.0,20100700,20100800,20100800 +2010-06-02,6663.5,6672.75,6672.75,20100800,20100900,20100900 +2010-06-03,6519.75,6530.0,6530.0,20100800,20100900,20100900 +2010-06-04,6274.5,6285.0,6285.0,20100800,20100900,20100900 +2010-06-07,6093.5,6103.75,6103.75,20100800,20100900,20100900 +2010-06-08,6157.25,6167.0,6167.0,20100800,20100900,20100900 +2010-06-09,6332.25,6341.5,6341.5,20100800,20100900,20100900 +2010-06-10,6401.5,6410.5,6410.5,20100800,20100900,20100900 +2010-06-11,6474.25,6479.0,6479.0,20100800,20100900,20100900 +2010-06-14,6654.0,6660.0,6660.0,20100800,20100900,20100900 +2010-06-15,6673.0,6680.0,6680.0,20100800,20100900,20100900 +2010-06-16,6642.75,6649.75,6649.75,20100800,20100900,20100900 +2010-06-17,6439.0,6446.5,6446.5,20100800,20100900,20100900 +2010-06-18,6427.75,6435.25,6435.25,20100800,20100900,20100900 +2010-06-21,6595.5,6603.0,6603.0,20100800,20100900,20100900 +2010-06-22,6601.25,6609.0,6609.0,20100800,20100900,20100900 +2010-06-23,6506.0,6513.75,6513.75,20100800,20100900,20100900 +2010-06-24,6684.75,6692.5,6692.5,20100800,20100900,20100900 +2010-06-25,6761.0,6768.5,6768.5,20100800,20100900,20100900 +2010-06-28,6858.75,6866.5,6866.5,20100800,20100900,20100900 +2010-06-29,6481.75,6490.5,6490.5,20100800,20100900,20100900 +2010-06-30,6502.5,6511.0,6511.0,20100800,20100900,20100900 +2010-07-01,6315.75,6325.75,6325.75,20100800,20100900,20100900 +2010-07-02,6405.75,6415.25,6415.25,20100900,20101000,20101000 +2010-07-05,6464.0,6473.75,6473.75,20100900,20101000,20101000 +2010-07-06,6600.0,6609.0,6609.0,20100900,20101000,20101000 +2010-07-07,6639.75,6649.0,6649.0,20100900,20101000,20101000 +2010-07-08,6609.75,6618.5,6618.5,20100900,20101000,20101000 +2010-07-09,6755.75,6762.5,6762.5,20100900,20101000,20101000 +2010-07-12,6624.25,6632.25,6632.25,20100900,20101000,20101000 +2010-07-13,6679.0,6687.0,6687.0,20100900,20101000,20101000 +2010-07-14,6718.75,6726.0,6726.0,20100900,20101000,20101000 +2010-07-15,6673.5,6680.25,6680.25,20100900,20101000,20101000 +2010-07-16,6478.75,6485.25,6485.25,20100900,20101000,20101000 +2010-07-19,6503.5,6510.0,6510.0,20100900,20101000,20101000 +2010-07-20,6634.75,6641.0,6641.0,20100900,20101000,20101000 +2010-07-21,6856.0,6860.0,6860.0,20100900,20101000,20101000 +2010-07-22,7006.75,7010.0,7010.0,20100900,20101000,20101000 +2010-07-23,7024.5,7028.75,7028.75,20100900,20101000,20101000 +2010-07-26,7143.5,7148.25,7148.25,20100900,20101000,20101000 +2010-07-27,7052.5,7058.5,7058.5,20100900,20101000,20101000 +2010-07-28,7163.75,7169.25,7169.25,20100900,20101000,20101000 +2010-07-29,7223.75,7229.75,7229.75,20100900,20101000,20101000 +2010-07-30,7290.0,7296.25,7296.25,20100900,20101000,20101000 +2010-08-02,7501.5,7509.0,7509.0,20100900,20101000,20101000 +2010-08-03,7423.25,7429.25,7429.25,20101000,20101100,20101100 +2010-08-04,7502.5,7509.0,7509.0,20101000,20101100,20101100 +2010-08-05,7395.75,7402.75,7402.75,20101000,20101100,20101100 +2010-08-06,7367.0,7373.5,7373.5,20101000,20101100,20101100 +2010-08-09,7421.0,7427.5,7427.5,20101000,20101100,20101100 +2010-08-10,7295.75,7302.5,7302.5,20101000,20101100,20101100 +2010-08-11,7194.5,7202.0,7202.0,20101000,20101100,20101100 +2010-08-12,7250.0,7257.0,7257.0,20101000,20101100,20101100 +2010-08-13,7150.75,7158.0,7158.0,20101000,20101100,20101100 +2010-08-16,7243.25,7250.25,7250.25,20101000,20101100,20101100 +2010-08-17,7376.25,7382.0,7382.0,20101000,20101100,20101100 +2010-08-18,7385.0,7390.5,7390.5,20101000,20101100,20101100 +2010-08-19,7301.0,7306.0,7306.0,20101000,20101100,20101100 +2010-08-20,7252.0,7256.0,7256.0,20101000,20101100,20101100 +2010-08-23,7251.75,7255.25,7255.25,20101000,20101100,20101100 +2010-08-24,7132.5,7136.75,7136.75,20101000,20101100,20101100 +2010-08-25,7097.0,7101.0,7101.0,20101000,20101100,20101100 +2010-08-26,7304.5,7306.0,7306.0,20101000,20101100,20101100 +2010-08-27,7460.0,7461.0,7461.0,20101000,20101100,20101100 +2010-08-31,7438.75,7442.0,7442.0,20101000,20101100,20101100 +2010-09-01,7608.0,7610.25,7610.25,20101100,20101200,20101200 +2010-09-02,7636.0,7639.0,7639.0,20101100,20101200,20101200 +2010-09-03,7646.5,7650.0,7650.0,20101100,20101200,20101200 +2010-09-06,7707.75,7712.0,7712.0,20101100,20101200,20101200 +2010-09-07,7627.0,7631.75,7631.75,20101100,20101200,20101200 +2010-09-08,7671.75,7677.25,7677.25,20101100,20101200,20101200 +2010-09-09,7551.5,7557.0,7557.0,20101100,20101200,20101200 +2010-09-10,7482.0,7486.0,7486.0,20101100,20101200,20101200 +2010-09-13,7625.75,7630.0,7630.0,20101100,20101200,20101200 +2010-09-14,7651.0,7655.0,7655.0,20101100,20101200,20101200 +2010-09-15,7615.0,7620.0,7620.0,20101100,20101200,20101200 +2010-09-16,7697.75,7701.25,7701.25,20101100,20101200,20101200 +2010-09-17,7719.0,7721.5,7721.5,20101100,20101200,20101200 +2010-09-20,7712.5,7716.0,7716.0,20101100,20101200,20101200 +2010-09-21,7677.5,7681.0,7681.0,20101100,20101200,20101200 +2010-09-22,7845.25,7848.0,7848.0,20101100,20101200,20101200 +2010-09-23,7888.0,7889.5,7889.5,20101100,20101200,20101200 +2010-09-24,7950.25,7951.75,7951.75,20101100,20101200,20101200 +2010-09-27,7912.0,7915.5,7915.5,20101100,20101200,20101200 +2010-09-28,7953.0,7957.0,7957.0,20101100,20101200,20101200 +2010-09-29,8065.5,8070.0,8070.0,20101100,20101200,20101200 +2010-09-30,8014.0,8019.0,8019.0,20101100,20101200,20101200 +2010-10-01,8098.0,8104.5,8104.5,20101100,20101200,20101200 +2010-10-04,8066.0,8066.75,8066.75,20101200,20110100,20110100 +2010-10-05,8177.5,8178.5,8178.5,20101200,20110100,20110100 +2010-10-06,8261.0,8261.0,8261.0,20101200,20110100,20110100 +2010-10-07,8103.0,8101.5,8101.5,20101200,20110100,20110100 +2010-10-08,8315.0,8311.5,8311.5,20101200,20110100,20110100 +2010-10-11,8294.5,8291.0,8291.0,20101200,20110100,20110100 +2010-10-12,8351.0,8346.0,8346.0,20101200,20110100,20110100 +2010-10-13,8365.0,8362.0,8362.0,20101200,20110100,20110100 +2010-10-14,8401.0,8400.0,8400.0,20101200,20110100,20110100 +2010-10-15,8399.0,8400.5,8400.5,20101200,20110100,20110100 +2010-10-18,8442.5,8443.0,8443.0,20101200,20110100,20110100 +2010-10-19,8257.5,8260.0,8260.0,20101200,20110100,20110100 +2010-10-20,8337.0,8340.5,8340.5,20101200,20110100,20110100 +2010-10-21,8305.0,8308.5,8308.5,20101200,20110100,20110100 +2010-10-22,8332.5,8336.0,8336.0,20101200,20110100,20110100 +2010-10-25,8519.0,8521.0,8521.0,20101200,20110100,20110100 +2010-10-26,8512.5,8513.0,8513.0,20101200,20110100,20110100 +2010-10-27,8300.0,8302.0,8302.0,20101200,20110100,20110100 +2010-10-28,8340.0,8342.5,8342.5,20101200,20110100,20110100 +2010-10-29,8198.0,8202.0,8202.0,20101200,20110100,20110100 +2010-11-01,8297.0,8302.0,8302.0,20101200,20110100,20110100 +2010-11-02,8437.0,8438.5,8438.5,20110100,20110200,20110200 +2010-11-03,8322.0,8323.5,8323.5,20110100,20110200,20110200 +2010-11-04,8603.5,8602.5,8602.5,20110100,20110200,20110200 +2010-11-05,8659.0,8658.5,8658.5,20110100,20110200,20110200 +2010-11-08,8663.5,8661.0,8661.0,20110100,20110200,20110200 +2010-11-09,8862.5,8858.5,8858.5,20110100,20110200,20110200 +2010-11-10,8764.0,8759.5,8759.5,20110100,20110200,20110200 +2010-11-11,8834.0,8829.5,8829.5,20110100,20110200,20110200 +2010-11-12,8620.5,8614.0,8614.0,20110100,20110200,20110200 +2010-11-15,8653.0,8644.0,8644.0,20110100,20110200,20110200 +2010-11-16,8155.5,8150.0,8150.0,20110100,20110200,20110200 +2010-11-17,8203.0,8193.0,8193.0,20110100,20110200,20110200 +2010-11-18,8435.0,8428.0,8428.0,20110100,20110200,20110200 +2010-11-19,8415.0,8407.5,8407.5,20110100,20110200,20110200 +2010-11-22,8300.5,8293.5,8293.5,20110100,20110200,20110200 +2010-11-23,8150.0,8144.0,8144.0,20110100,20110200,20110200 +2010-11-24,8263.0,8254.5,8254.5,20110100,20110200,20110200 +2010-11-25,8356.0,8347.0,8347.0,20110100,20110200,20110200 +2010-11-26,8254.0,8245.0,8245.0,20110100,20110200,20110200 +2010-11-29,8232.0,8225.0,8225.0,20110100,20110200,20110200 +2010-11-30,8372.0,8365.0,8365.0,20110100,20110200,20110200 +2010-12-01,8600.0,8593.0,8593.0,20110100,20110200,20110200 +2010-12-02,8731.0,8718.0,8718.0,20110200,20110300,20110300 +2010-12-03,8733.0,8722.0,8722.0,20110200,20110300,20110300 +2010-12-06,8778.5,8767.5,8767.5,20110200,20110300,20110300 +2010-12-07,8886.0,8878.0,8878.0,20110200,20110300,20110300 +2010-12-08,9022.0,9012.0,9012.0,20110200,20110300,20110300 +2010-12-09,8958.5,8947.5,8947.5,20110200,20110300,20110300 +2010-12-10,8999.0,8985.0,8985.0,20110200,20110300,20110300 +2010-12-13,9240.0,9222.0,9222.0,20110200,20110300,20110300 +2010-12-14,9180.5,9161.0,9161.0,20110200,20110300,20110300 +2010-12-15,9111.0,9093.0,9093.0,20110200,20110300,20110300 +2010-12-16,9007.0,8991.0,8991.0,20110200,20110300,20110300 +2010-12-17,9089.0,9073.0,9073.0,20110200,20110300,20110300 +2010-12-20,9221.0,9206.0,9206.0,20110200,20110300,20110300 +2010-12-21,9387.0,9371.0,9371.0,20110200,20110300,20110300 +2010-12-22,9379.0,9360.0,9360.0,20110200,20110300,20110300 +2010-12-23,9328.0,9310.0,9310.0,20110200,20110300,20110300 +2010-12-24,9375.0,9357.0,9357.0,20110200,20110300,20110300 +2010-12-29,9429.0,9412.0,9412.0,20110200,20110300,20110300 +2010-12-30,9523.5,9508.0,9508.0,20110200,20110300,20110300 +2010-12-31,9631.0,9615.0,9615.0,20110200,20110300,20110300 +2011-01-04,9591.0,9576.25,9576.25,20110300,20110400,20110400 +2011-01-05,9562.0,9546.75,9546.75,20110300,20110400,20110400 +2011-01-06,9482.5,9473.0,9473.0,20110300,20110400,20110400 +2011-01-07,9425.0,9412.5,9412.5,20110300,20110400,20110400 +2011-01-10,9329.0,9319.0,9319.0,20110300,20110400,20110400 +2011-01-11,9519.0,9508.0,9508.0,20110300,20110400,20110400 +2011-01-12,9698.25,9688.0,9688.0,20110300,20110400,20110400 +2011-01-13,9622.0,9613.5,9613.5,20110300,20110400,20110400 +2011-01-14,9660.0,9649.0,9649.0,20110300,20110400,20110400 +2011-01-17,9643.0,9628.0,9628.0,20110300,20110400,20110400 +2011-01-18,9715.0,9698.0,9698.0,20110300,20110400,20110400 +2011-01-19,9587.0,9574.0,9574.0,20110300,20110400,20110400 +2011-01-20,9364.5,9355.0,9355.0,20110300,20110400,20110400 +2011-01-21,9453.0,9443.0,9443.0,20110300,20110400,20110400 +2011-01-24,9539.5,9530.5,9530.5,20110300,20110400,20110400 +2011-01-25,9259.0,9251.75,9251.75,20110300,20110400,20110400 +2011-01-26,9338.0,9331.25,9331.25,20110300,20110400,20110400 +2011-01-27,9449.5,9443.0,9443.0,20110300,20110400,20110400 +2011-01-28,9540.5,9533.5,9533.5,20110300,20110400,20110400 +2011-01-31,9749.5,9742.5,9742.5,20110400,20110500,20110500 +2011-02-01,9951.5,9943.75,9943.75,20110400,20110500,20110500 +2011-02-02,9950.0,9944.0,9944.0,20110400,20110500,20110500 +2011-02-03,9933.5,9930.0,9930.0,20110400,20110500,20110500 +2011-02-04,10054.5,10050.0,10050.0,20110400,20110500,20110500 +2011-02-07,10048.0,10045.0,10045.0,20110400,20110500,20110500 +2011-02-08,10063.0,10060.0,10060.0,20110400,20110500,20110500 +2011-02-09,9927.0,9925.0,9925.0,20110400,20110500,20110500 +2011-02-10,9942.0,9939.5,9939.5,20110400,20110500,20110500 +2011-02-11,9964.0,9960.5,9960.5,20110400,20110500,20110500 +2011-02-14,10164.0,10159.5,10159.5,20110400,20110500,20110500 +2011-02-15,10014.75,10010.75,10010.75,20110400,20110500,20110500 +2011-02-16,9842.0,9842.0,9842.0,20110400,20110500,20110500 +2011-02-17,9806.0,9804.5,9804.5,20110400,20110500,20110500 +2011-02-18,9860.5,9860.0,9860.0,20110400,20110500,20110500 +2011-02-21,9810.5,9811.0,9811.0,20110400,20110500,20110500 +2011-02-22,9578.5,9580.5,9580.5,20110400,20110500,20110500 +2011-02-23,9422.75,9425.75,9425.75,20110400,20110500,20110500 +2011-02-24,9500.0,9503.0,9503.0,20110400,20110500,20110500 +2011-02-25,9761.0,9763.0,9763.0,20110400,20110500,20110500 +2011-02-28,9885.5,9888.5,9888.5,20110400,20110500,20110500 +2011-03-01,9856.0,9860.5,9860.5,20110400,20110500,20110500 +2011-03-02,9890.5,9894.0,9894.0,20110500,20110600,20110600 +2011-03-03,9915.5,9918.5,9918.5,20110500,20110600,20110600 +2011-03-04,9896.0,9898.5,9898.5,20110500,20110600,20110600 +2011-03-07,9498.5,9501.5,9501.5,20110500,20110600,20110600 +2011-03-08,9526.0,9532.25,9532.25,20110500,20110600,20110600 +2011-03-09,9270.0,9276.75,9276.75,20110500,20110600,20110600 +2011-03-10,9186.25,9192.25,9192.25,20110500,20110600,20110600 +2011-03-11,9187.0,9190.75,9190.75,20110500,20110600,20110600 +2011-03-14,9188.0,9190.0,9190.0,20110500,20110600,20110600 +2011-03-15,9118.5,9118.0,9118.0,20110500,20110600,20110600 +2011-03-16,9263.0,9262.5,9262.5,20110500,20110600,20110600 +2011-03-17,9569.75,9568.75,9568.75,20110500,20110600,20110600 +2011-03-18,9514.5,9513.5,9513.5,20110500,20110600,20110600 +2011-03-21,9396.0,9399.5,9399.5,20110500,20110600,20110600 +2011-03-22,9489.0,9492.0,9492.0,20110500,20110600,20110600 +2011-03-23,9726.0,9729.0,9729.0,20110500,20110600,20110600 +2011-03-24,9713.0,9717.0,9717.0,20110500,20110600,20110600 +2011-03-25,9681.5,9686.0,9686.0,20110500,20110600,20110600 +2011-03-28,9530.0,9534.5,9534.5,20110500,20110600,20110600 +2011-03-29,9581.0,9584.5,9584.5,20110500,20110600,20110600 +2011-03-30,9377.0,9381.0,9381.0,20110500,20110600,20110600 +2011-03-31,9426.25,9429.25,9429.25,20110500,20110600,20110600 +2011-04-01,9359.5,9366.0,9366.0,20110600,20110700,20110700 +2011-04-04,9328.0,9334.5,9334.5,20110600,20110700,20110700 +2011-04-05,9387.5,9394.5,9394.5,20110600,20110700,20110700 +2011-04-06,9602.5,9609.25,9609.25,20110600,20110700,20110700 +2011-04-07,9667.0,9674.0,9674.0,20110600,20110700,20110700 +2011-04-08,9871.25,9879.25,9879.25,20110600,20110700,20110700 +2011-04-11,9851.0,9858.5,9858.5,20110600,20110700,20110700 +2011-04-12,9620.25,9628.25,9628.25,20110600,20110700,20110700 +2011-04-13,9505.0,9513.0,9513.0,20110600,20110700,20110700 +2011-04-14,9404.5,9412.0,9412.0,20110600,20110700,20110700 +2011-04-15,9399.0,9406.25,9406.25,20110600,20110700,20110700 +2011-04-18,9218.0,9225.25,9225.25,20110600,20110700,20110700 +2011-04-19,9334.0,9340.0,9340.0,20110600,20110700,20110700 +2011-04-20,9572.5,9580.0,9580.0,20110600,20110700,20110700 +2011-04-21,9698.75,9706.25,9706.25,20110600,20110700,20110700 +2011-04-26,9538.75,9546.5,9546.5,20110600,20110700,20110700 +2011-04-27,9313.5,9322.0,9322.0,20110600,20110700,20110700 +2011-04-28,9312.0,9321.0,9321.0,20110600,20110700,20110700 +2011-05-03,9338.5,9348.5,9348.5,20110600,20110700,20110700 +2011-05-04,9122.0,9130.0,9130.0,20110700,20110800,20110800 +2011-05-05,8817.0,8824.0,8824.0,20110700,20110800,20110800 +2011-05-06,8827.5,8833.0,8833.0,20110700,20110800,20110800 +2011-05-09,8885.5,8892.0,8892.0,20110700,20110800,20110800 +2011-05-10,8905.5,8911.5,8911.5,20110700,20110800,20110800 +2011-05-11,8695.5,8701.0,8701.0,20110700,20110800,20110800 +2011-05-12,8726.5,8730.5,8730.5,20110700,20110800,20110800 +2011-05-13,8784.25,8788.5,8788.5,20110700,20110800,20110800 +2011-05-16,8834.0,8839.5,8839.5,20110700,20110800,20110800 +2011-05-17,8793.5,8799.0,8799.0,20110700,20110800,20110800 +2011-05-18,9060.25,9066.25,9066.25,20110700,20110800,20110800 +2011-05-19,8944.0,8950.0,8950.0,20110700,20110800,20110800 +2011-05-20,9066.0,9072.0,9072.0,20110700,20110800,20110800 +2011-05-23,8790.0,8795.0,8795.0,20110700,20110800,20110800 +2011-05-24,8857.5,8860.5,8860.5,20110700,20110800,20110800 +2011-05-25,9064.5,9066.0,9066.0,20110700,20110800,20110800 +2011-05-26,9017.5,9021.0,9021.0,20110700,20110800,20110800 +2011-05-27,9195.75,9199.5,9199.5,20110700,20110800,20110800 +2011-05-31,9209.25,9214.25,9214.25,20110700,20110800,20110800 +2011-06-01,9101.5,9107.75,9107.75,20110800,20110900,20110900 +2011-06-02,8918.5,8925.75,8925.75,20110800,20110900,20110900 +2011-06-03,9097.5,9104.5,9104.5,20110800,20110900,20110900 +2011-06-06,9132.5,9139.5,9139.5,20110800,20110900,20110900 +2011-06-07,9137.25,9144.0,9144.0,20110800,20110900,20110900 +2011-06-08,9028.0,9034.5,9034.5,20110800,20110900,20110900 +2011-06-09,9051.5,9058.5,9058.5,20110800,20110900,20110900 +2011-06-10,8934.5,8941.5,8941.5,20110800,20110900,20110900 +2011-06-13,8908.0,8914.0,8914.0,20110800,20110900,20110900 +2011-06-14,9166.5,9170.5,9170.5,20110800,20110900,20110900 +2011-06-15,9152.25,9155.5,9155.5,20110800,20110900,20110900 +2011-06-16,9063.75,9065.75,9065.75,20110800,20110900,20110900 +2011-06-17,9094.0,9095.5,9095.5,20110800,20110900,20110900 +2011-06-20,9004.5,9005.0,9005.0,20110800,20110900,20110900 +2011-06-21,9079.5,9080.0,9080.0,20110800,20110900,20110900 +2011-06-22,9016.25,9016.75,9016.75,20110800,20110900,20110900 +2011-06-23,8962.5,8963.0,8963.0,20110800,20110900,20110900 +2011-06-24,9046.0,9048.0,9048.0,20110800,20110900,20110900 +2011-06-27,8970.5,8972.5,8972.5,20110800,20110900,20110900 +2011-06-28,9072.5,9074.5,9074.5,20110800,20110900,20110900 +2011-06-29,9324.0,9324.5,9324.5,20110800,20110900,20110900 +2011-06-30,9429.0,9432.0,9432.0,20110800,20110900,20110900 +2011-07-01,9444.0,9447.5,9447.5,20110800,20110900,20110900 +2011-07-04,9457.0,9459.0,9459.0,20110900,20111000,20111000 +2011-07-05,9541.75,9544.0,9544.0,20110900,20111000,20111000 +2011-07-06,9522.0,9526.0,9526.0,20110900,20111000,20111000 +2011-07-07,9741.5,9744.0,9744.0,20110900,20111000,20111000 +2011-07-08,9661.5,9665.0,9665.0,20110900,20111000,20111000 +2011-07-11,9568.5,9572.75,9572.75,20110900,20111000,20111000 +2011-07-12,9648.25,9652.5,9652.5,20110900,20111000,20111000 +2011-07-13,9648.0,9652.25,9652.25,20110900,20111000,20111000 +2011-07-14,9627.0,9631.5,9631.5,20110900,20111000,20111000 +2011-07-15,9668.5,9673.5,9673.5,20110900,20111000,20111000 +2011-07-18,9689.5,9694.25,9694.25,20110900,20111000,20111000 +2011-07-19,9834.75,9840.0,9840.0,20110900,20111000,20111000 +2011-07-20,9749.75,9755.5,9755.5,20110900,20111000,20111000 +2011-07-21,9674.75,9680.5,9680.5,20110900,20111000,20111000 +2011-07-22,9669.75,9675.5,9675.5,20110900,20111000,20111000 +2011-07-25,9648.5,9654.75,9654.75,20110900,20111000,20111000 +2011-07-26,9813.75,9820.0,9820.0,20110900,20111000,20111000 +2011-07-27,9772.0,9778.75,9778.75,20110900,20111000,20111000 +2011-07-28,9807.5,9814.0,9814.0,20110900,20111000,20111000 +2011-07-29,9824.0,9830.25,9830.25,20110900,20111000,20111000 +2011-08-01,9642.0,9648.5,9648.5,20110900,20111000,20111000 +2011-08-02,9678.0,9684.75,9684.75,20111000,20111100,20111100 +2011-08-03,9532.0,9539.5,9539.5,20111000,20111100,20111100 +2011-08-04,9351.75,9359.0,9359.0,20111000,20111100,20111100 +2011-08-05,9037.75,9044.75,9044.75,20111000,20111100,20111100 +2011-08-08,8777.0,8782.25,8782.25,20111000,20111100,20111100 +2011-08-09,8726.5,8731.75,8731.75,20111000,20111100,20111100 +2011-08-10,8590.0,8595.5,8595.5,20111000,20111100,20111100 +2011-08-11,8876.0,8881.0,8881.0,20111000,20111100,20111100 +2011-08-12,8861.0,8864.75,8864.75,20111000,20111100,20111100 +2011-08-15,8904.0,8908.25,8908.25,20111000,20111100,20111100 +2011-08-16,8825.75,8830.0,8830.0,20111000,20111100,20111100 +2011-08-17,8960.75,8965.5,8965.5,20111000,20111100,20111100 +2011-08-18,8765.75,8770.5,8770.5,20111000,20111100,20111100 +2011-08-19,8820.0,8825.5,8825.5,20111000,20111100,20111100 +2011-08-22,8714.75,8719.5,8719.5,20111000,20111100,20111100 +2011-08-23,8844.75,8849.5,8849.5,20111000,20111100,20111100 +2011-08-24,8870.5,8875.0,8875.0,20111000,20111100,20111100 +2011-08-25,9026.75,9031.5,9031.5,20111000,20111100,20111100 +2011-08-26,9071.75,9075.75,9075.75,20111000,20111100,20111100 +2011-08-30,9155.5,9160.0,9160.0,20111000,20111100,20111100 +2011-08-31,9269.75,9275.25,9275.25,20111000,20111100,20111100 +2011-09-01,9144.5,9150.0,9150.0,20111100,20111200,20111200 +2011-09-02,9075.0,9081.0,9081.0,20111100,20111200,20111200 +2011-09-05,8958.0,8963.75,8963.75,20111100,20111200,20111200 +2011-09-06,8930.75,8936.25,8936.25,20111100,20111200,20111200 +2011-09-07,9089.75,9094.5,9094.5,20111100,20111200,20111200 +2011-09-08,9112.5,9117.5,9117.5,20111100,20111200,20111200 +2011-09-09,8817.25,8823.5,8823.5,20111100,20111200,20111200 +2011-09-12,8749.5,8756.0,8756.0,20111100,20111200,20111200 +2011-09-13,8764.25,8771.25,8771.25,20111100,20111200,20111200 +2011-09-14,8623.75,8630.75,8630.75,20111100,20111200,20111200 +2011-09-15,8704.5,8711.5,8711.5,20111100,20111200,20111200 +2011-09-16,8689.5,8696.5,8696.5,20111100,20111200,20111200 +2011-09-19,8357.25,8363.5,8363.5,20111100,20111200,20111200 +2011-09-20,8298.0,8304.75,8304.75,20111100,20111200,20111200 +2011-09-21,8293.25,8300.0,8300.0,20111100,20111200,20111200 +2011-09-22,7669.25,7674.75,7674.75,20111100,20111200,20111200 +2011-09-23,7358.0,7361.5,7361.5,20111100,20111200,20111200 +2011-09-26,7265.0,7268.0,7268.0,20111100,20111200,20111200 +2011-09-27,7592.5,7596.0,7596.0,20111100,20111200,20111200 +2011-09-28,7246.5,7251.5,7251.5,20111100,20111200,20111200 +2011-09-29,7224.25,7229.75,7229.75,20111100,20111200,20111200 +2011-09-30,7011.5,7017.0,7017.0,20111100,20111200,20111200 +2011-10-03,6986.5,6995.5,6995.5,20111200,20120100,20120100 +2011-10-04,6796.25,6804.75,6804.75,20111200,20120100,20120100 +2011-10-05,6816.0,6824.0,6824.0,20111200,20120100,20120100 +2011-10-06,7221.5,7229.0,7229.0,20111200,20120100,20120100 +2011-10-07,7365.0,7372.5,7372.5,20111200,20120100,20120100 +2011-10-10,7490.0,7496.5,7496.5,20111200,20120100,20120100 +2011-10-11,7285.0,7291.5,7291.5,20111200,20120100,20120100 +2011-10-12,7520.75,7525.75,7525.75,20111200,20120100,20120100 +2011-10-13,7305.5,7311.5,7311.5,20111200,20120100,20120100 +2011-10-14,7543.0,7545.0,7545.0,20111200,20120100,20120100 +2011-10-17,7492.5,7495.0,7495.0,20111200,20120100,20120100 +2011-10-18,7446.0,7448.0,7448.0,20111200,20120100,20120100 +2011-10-19,7208.25,7211.0,7211.0,20111200,20120100,20120100 +2011-10-20,6733.5,6736.5,6736.5,20111200,20120100,20120100 +2011-10-21,7148.0,7149.0,7149.0,20111200,20120100,20120100 +2011-10-24,7641.0,7640.0,7640.0,20111200,20120100,20120100 +2011-10-25,7536.0,7535.0,7535.0,20111200,20120100,20120100 +2011-10-26,7688.0,7685.5,7685.5,20111200,20120100,20120100 +2011-10-27,8154.5,8152.0,8152.0,20111200,20120100,20120100 +2011-10-28,8180.5,8180.0,8180.0,20111200,20120100,20120100 +2011-10-31,7993.0,7994.0,7994.0,20111200,20120100,20120100 +2011-11-01,7732.0,7733.5,7733.5,20120100,20120200,20120200 +2011-11-02,7887.0,7888.5,7888.5,20120100,20120200,20120200 +2011-11-03,7918.25,7918.25,7918.25,20120100,20120200,20120200 +2011-11-04,7872.0,7873.25,7873.25,20120100,20120200,20120200 +2011-11-07,7825.5,7827.25,7827.25,20120100,20120200,20120200 +2011-11-08,7800.25,7801.75,7801.75,20120100,20120200,20120200 +2011-11-09,7624.25,7626.5,7626.5,20120100,20120200,20120200 +2011-11-10,7475.0,7477.5,7477.5,20120100,20120200,20120200 +2011-11-11,7637.5,7640.0,7640.0,20120100,20120200,20120200 +2011-11-14,7756.75,7760.25,7760.25,20120100,20120200,20120200 +2011-11-15,7681.0,7685.0,7685.0,20120100,20120200,20120200 +2011-11-16,7728.0,7731.5,7731.5,20120100,20120200,20120200 +2011-11-17,7536.5,7541.0,7541.0,20120100,20120200,20120200 +2011-11-18,7520.0,7525.75,7525.75,20120100,20120200,20120200 +2011-11-21,7303.75,7309.75,7309.75,20120100,20120200,20120200 +2011-11-22,7323.5,7329.5,7329.5,20120100,20120200,20120200 +2011-11-23,7233.25,7239.0,7239.0,20120100,20120200,20120200 +2011-11-24,7259.0,7264.75,7264.75,20120100,20120200,20120200 +2011-11-25,7224.5,7230.0,7230.0,20120100,20120200,20120200 +2011-11-28,7489.5,7494.5,7494.5,20120100,20120200,20120200 +2011-11-29,7483.25,7489.0,7489.0,20120100,20120200,20120200 +2011-11-30,7878.75,7884.5,7884.5,20120100,20120200,20120200 +2011-12-01,7781.5,7788.25,7788.25,20120100,20120200,20120200 +2011-12-02,7888.0,7894.5,7894.5,20120200,20120300,20120300 +2011-12-05,7937.75,7944.0,7944.0,20120200,20120300,20120300 +2011-12-06,7832.25,7838.5,7838.5,20120200,20120300,20120300 +2011-12-07,7816.5,7823.5,7823.5,20120200,20120300,20120300 +2011-12-08,7707.0,7713.5,7713.5,20120200,20120300,20120300 +2011-12-09,7811.5,7818.25,7818.25,20120200,20120300,20120300 +2011-12-12,7601.75,7608.5,7608.5,20120200,20120300,20120300 +2011-12-13,7596.0,7602.0,7602.0,20120200,20120300,20120300 +2011-12-14,7206.0,7211.5,7211.5,20120200,20120300,20120300 +2011-12-15,7208.0,7211.75,7211.75,20120200,20120300,20120300 +2011-12-16,7343.0,7345.75,7345.75,20120200,20120300,20120300 +2011-12-19,7258.0,7260.0,7260.0,20120200,20120300,20120300 +2011-12-20,7407.75,7409.75,7409.75,20120200,20120300,20120300 +2011-12-21,7454.0,7455.0,7455.0,20120200,20120300,20120300 +2011-12-22,7543.5,7541.5,7541.5,20120200,20120300,20120300 +2011-12-23,7645.5,7643.5,7643.5,20120200,20120300,20120300 +2011-12-28,7464.0,7466.0,7466.0,20120200,20120300,20120300 +2011-12-29,7423.0,7425.0,7425.0,20120200,20120300,20120300 +2011-12-30,7599.5,7601.0,7601.0,20120200,20120300,20120300 +2012-01-03,7790.5,7792.75,7792.75,20120300,20120400,20120400 +2012-01-04,7539.5,7542.75,7542.75,20120300,20120400,20120400 +2012-01-05,7539.0,7542.5,7542.5,20120300,20120400,20120400 +2012-01-06,7579.0,7582.25,7582.25,20120300,20120400,20120400 +2012-01-09,7495.5,7496.5,7496.5,20120300,20120400,20120400 +2012-01-10,7740.5,7739.5,7739.5,20120300,20120400,20120400 +2012-01-11,7779.5,7781.0,7781.0,20120300,20120400,20120400 +2012-01-12,8006.0,8005.5,8005.5,20120300,20120400,20120400 +2012-01-13,8000.0,8000.5,8000.5,20120300,20120400,20120400 +2012-01-16,8088.0,8089.0,8089.0,20120300,20120400,20120400 +2012-01-17,8199.25,8200.0,8200.0,20120300,20120400,20120400 +2012-01-18,8239.0,8239.0,8239.0,20120300,20120400,20120400 +2012-01-19,8367.0,8366.5,8366.5,20120300,20120400,20120400 +2012-01-20,8220.5,8221.5,8221.5,20120300,20120400,20120400 +2012-01-23,8366.5,8367.0,8367.0,20120300,20120400,20120400 +2012-01-24,8357.0,8357.0,8357.0,20120300,20120400,20120400 +2012-01-25,8385.5,8385.0,8385.0,20120300,20120400,20120400 +2012-01-26,8591.5,8591.0,8591.0,20120300,20120400,20120400 +2012-01-27,8526.0,8526.0,8526.0,20120300,20120400,20120400 +2012-01-30,8428.25,8429.0,8429.0,20120300,20120400,20120400 +2012-01-31,8319.0,8322.0,8322.0,20120400,20120500,20120500 +2012-02-01,8439.0,8443.0,8443.0,20120400,20120500,20120500 +2012-02-02,8343.5,8347.5,8347.5,20120400,20120500,20120500 +2012-02-03,8563.5,8567.25,8567.25,20120400,20120500,20120500 +2012-02-06,8498.0,8501.5,8501.5,20120400,20120500,20120500 +2012-02-07,8479.5,8482.5,8482.5,20120400,20120500,20120500 +2012-02-08,8578.0,8580.5,8580.5,20120400,20120500,20120500 +2012-02-09,8758.75,8760.75,8760.75,20120400,20120500,20120500 +2012-02-10,8480.0,8481.5,8481.5,20120400,20120500,20120500 +2012-02-13,8423.25,8426.0,8426.0,20120400,20120500,20120500 +2012-02-14,8412.5,8415.5,8415.5,20120400,20120500,20120500 +2012-02-15,8367.5,8369.75,8369.75,20120400,20120500,20120500 +2012-02-16,8299.0,8300.0,8300.0,20120400,20120500,20120500 +2012-02-17,8177.0,8176.0,8176.0,20120400,20120500,20120500 +2012-02-20,8237.0,8236.0,8236.0,20120400,20120500,20120500 +2012-02-21,8450.5,8450.0,8450.0,20120400,20120500,20120500 +2012-02-22,8438.5,8436.5,8436.5,20120400,20120500,20120500 +2012-02-23,8396.75,8391.75,8391.75,20120400,20120500,20120500 +2012-02-24,8545.0,8534.0,8534.0,20120400,20120500,20120500 +2012-02-27,8550.0,8539.0,8539.0,20120400,20120500,20120500 +2012-02-28,8607.75,8602.5,8602.5,20120400,20120500,20120500 +2012-02-29,8501.0,8500.0,8500.0,20120400,20120500,20120500 +2012-03-01,8630.0,8631.0,8631.0,20120400,20120500,20120500 +2012-03-02,8581.25,8584.0,8584.0,20120500,20120600,20120600 +2012-03-05,8505.0,8507.5,8507.5,20120500,20120600,20120600 +2012-03-06,8290.0,8291.5,8291.5,20120500,20120600,20120600 +2012-03-07,8296.0,8297.0,8297.0,20120500,20120600,20120600 +2012-03-08,8331.5,8330.5,8330.5,20120500,20120600,20120600 +2012-03-09,8502.0,8500.0,8500.0,20120500,20120600,20120600 +2012-03-12,8448.5,8445.0,8445.0,20120500,20120600,20120600 +2012-03-13,8561.0,8558.5,8558.5,20120500,20120600,20120600 +2012-03-14,8469.0,8465.5,8465.5,20120500,20120600,20120600 +2012-03-15,8571.0,8565.25,8565.25,20120500,20120600,20120600 +2012-03-16,8517.0,8510.0,8510.0,20120500,20120600,20120600 +2012-03-19,8578.0,8569.25,8569.25,20120500,20120600,20120600 +2012-03-20,8437.0,8430.0,8430.0,20120500,20120600,20120600 +2012-03-21,8463.0,8456.5,8456.5,20120500,20120600,20120600 +2012-03-22,8298.5,8292.0,8292.0,20120500,20120600,20120600 +2012-03-23,8387.5,8382.5,8382.5,20120500,20120600,20120600 +2012-03-26,8546.5,8538.5,8538.5,20120500,20120600,20120600 +2012-03-27,8541.5,8537.5,8537.5,20120500,20120600,20120600 +2012-03-28,8353.0,8350.5,8350.5,20120500,20120600,20120600 +2012-03-29,8356.5,8352.5,8352.5,20120500,20120600,20120600 +2012-03-30,8450.5,8448.5,8448.5,20120500,20120600,20120600 +2012-04-02,8646.0,8644.0,8644.0,20120600,20120700,20120700 +2012-04-03,8619.5,8616.5,8616.5,20120600,20120700,20120700 +2012-04-04,8351.5,8352.5,8352.5,20120600,20120700,20120700 +2012-04-05,8362.5,8363.5,8363.5,20120600,20120700,20120700 +2012-04-10,8031.0,8030.0,8030.0,20120600,20120700,20120700 +2012-04-11,8043.0,8039.0,8039.0,20120600,20120700,20120700 +2012-04-12,8225.0,8219.0,8219.0,20120600,20120700,20120700 +2012-04-13,7996.75,7989.75,7989.75,20120600,20120700,20120700 +2012-04-16,7992.5,7984.5,7984.5,20120600,20120700,20120700 +2012-04-17,8065.0,8049.5,8049.5,20120600,20120700,20120700 +2012-04-18,8062.0,8050.0,8050.0,20120600,20120700,20120700 +2012-04-19,8060.0,8053.0,8053.0,20120600,20120700,20120700 +2012-04-20,8206.0,8196.0,8196.0,20120600,20120700,20120700 +2012-04-23,8067.0,8051.0,8051.0,20120600,20120700,20120700 +2012-04-24,8177.0,8160.0,8160.0,20120600,20120700,20120700 +2012-04-25,8232.0,8215.0,8215.0,20120600,20120700,20120700 +2012-04-26,8348.0,8330.0,8330.0,20120600,20120700,20120700 +2012-04-27,8446.0,8424.0,8424.0,20120600,20120700,20120700 +2012-04-30,8424.0,8407.0,8407.0,20120600,20120700,20120700 +2012-05-01,8453.0,8445.0,8445.0,20120600,20120700,20120700 +2012-05-02,8310.0,8307.0,8307.0,20120700,20120800,20120800 +2012-05-03,8235.5,8229.0,8229.0,20120700,20120800,20120800 +2012-05-04,8184.5,8174.0,8174.0,20120700,20120800,20120800 +2012-05-08,8105.5,8093.5,8093.5,20120700,20120800,20120800 +2012-05-09,8070.0,8052.0,8052.0,20120700,20120800,20120800 +2012-05-10,8121.0,8103.5,8103.5,20120700,20120800,20120800 +2012-05-11,8030.0,8011.5,8011.5,20120700,20120800,20120800 +2012-05-14,7851.0,7839.0,7839.0,20120700,20120800,20120800 +2012-05-15,7774.0,7765.0,7765.0,20120700,20120800,20120800 +2012-05-16,7666.0,7653.0,7653.0,20120700,20120800,20120800 +2012-05-17,7666.5,7652.5,7652.5,20120700,20120800,20120800 +2012-05-18,7668.0,7653.0,7653.0,20120700,20120800,20120800 +2012-05-21,7750.0,7734.0,7734.0,20120700,20120800,20120800 +2012-05-22,7759.0,7742.0,7742.0,20120700,20120800,20120800 +2012-05-23,7550.0,7534.0,7534.0,20120700,20120800,20120800 +2012-05-24,7631.0,7614.0,7614.0,20120700,20120800,20120800 +2012-05-25,7660.0,7643.5,7643.5,20120700,20120800,20120800 +2012-05-28,7704.5,7689.5,7689.5,20120700,20120800,20120800 +2012-05-29,7682.0,7674.0,7674.0,20120700,20120800,20120800 +2012-05-30,7489.5,7481.0,7481.0,20120700,20120800,20120800 +2012-05-31,7440.0,7429.0,7429.0,20120700,20120800,20120800 +2012-06-01,7365.5,7359.5,7359.5,20120800,20120900,20120900 +2012-06-06,7414.5,7409.5,7409.5,20120800,20120900,20120900 +2012-06-07,7497.5,7495.0,7495.0,20120800,20120900,20120900 +2012-06-08,7296.5,7296.0,7296.0,20120800,20120900,20120900 +2012-06-11,7421.5,7420.0,7420.0,20120800,20120900,20120900 +2012-06-12,7397.0,7395.0,7395.0,20120800,20120900,20120900 +2012-06-13,7390.75,7390.25,7390.25,20120800,20120900,20120900 +2012-06-14,7420.25,7420.25,7420.25,20120800,20120900,20120900 +2012-06-15,7512.0,7510.75,7510.75,20120800,20120900,20120900 +2012-06-18,7512.0,7510.0,7510.0,20120800,20120900,20120900 +2012-06-19,7611.75,7609.0,7609.0,20120800,20120900,20120900 +2012-06-20,7549.0,7546.25,7546.25,20120800,20120900,20120900 +2012-06-21,7354.0,7344.0,7344.0,20120800,20120900,20120900 +2012-06-22,7327.0,7314.0,7314.0,20120800,20120900,20120900 +2012-06-25,7353.5,7340.5,7340.5,20120800,20120900,20120900 +2012-06-26,7380.5,7364.5,7364.5,20120800,20120900,20120900 +2012-06-27,7423.75,7410.75,7410.75,20120800,20120900,20120900 +2012-06-28,7396.0,7389.0,7389.0,20120800,20120900,20120900 +2012-06-29,7695.0,7689.5,7689.5,20120800,20120900,20120900 +2012-07-02,7635.75,7630.75,7630.75,20120800,20120900,20120900 +2012-07-03,7825.0,7818.5,7818.5,20120900,20121000,20121000 +2012-07-04,7729.0,7725.0,7725.0,20120900,20121000,20121000 +2012-07-05,7700.0,7695.0,7695.0,20120900,20121000,20121000 +2012-07-06,7533.5,7531.0,7531.0,20120900,20121000,20121000 +2012-07-09,7562.5,7560.0,7560.0,20120900,20121000,20121000 +2012-07-10,7494.75,7489.75,7489.75,20120900,20121000,20121000 +2012-07-11,7547.0,7538.0,7538.0,20120900,20121000,20121000 +2012-07-12,7561.5,7553.5,7553.5,20120900,20121000,20121000 +2012-07-13,7705.0,7698.0,7698.0,20120900,20121000,20121000 +2012-07-16,7695.0,7690.5,7690.5,20120900,20121000,20121000 +2012-07-17,7597.5,7595.0,7595.0,20120900,20121000,20121000 +2012-07-18,7642.0,7639.0,7639.0,20120900,20121000,20121000 +2012-07-19,7737.0,7732.5,7732.5,20120900,20121000,20121000 +2012-07-20,7549.0,7546.5,7546.5,20120900,20121000,20121000 +2012-07-23,7405.5,7403.0,7403.0,20120900,20121000,20121000 +2012-07-24,7421.5,7419.0,7419.0,20120900,20121000,20121000 +2012-07-25,7450.0,7448.0,7448.0,20120900,20121000,20121000 +2012-07-26,7473.5,7471.5,7471.5,20120900,20121000,20121000 +2012-07-27,7567.5,7566.0,7566.0,20120900,20121000,20121000 +2012-07-30,7544.0,7544.0,7544.0,20120900,20121000,20121000 +2012-07-31,7561.0,7560.0,7560.0,20120900,20121000,20121000 +2012-08-01,7425.75,7425.25,7425.25,20120900,20121000,20121000 +2012-08-02,7328.75,7331.0,7331.0,20121000,20121100,20121100 +2012-08-03,7445.5,7444.5,7444.5,20121000,20121100,20121100 +2012-08-06,7495.5,7494.5,7494.5,20121000,20121100,20121100 +2012-08-07,7581.0,7579.5,7579.5,20121000,20121100,20121100 +2012-08-08,7551.0,7550.0,7550.0,20121000,20121100,20121100 +2012-08-09,7535.0,7534.0,7534.0,20121000,20121100,20121100 +2012-08-10,7490.5,7491.0,7491.0,20121000,20121100,20121100 +2012-08-13,7394.75,7395.75,7395.75,20121000,20121100,20121100 +2012-08-14,7416.25,7416.5,7416.5,20121000,20121100,20121100 +2012-08-15,7386.5,7386.0,7386.0,20121000,20121100,20121100 +2012-08-16,7452.25,7448.5,7448.5,20121000,20121100,20121100 +2012-08-17,7542.5,7538.5,7538.5,20121000,20121100,20121100 +2012-08-20,7458.75,7456.25,7456.25,20121000,20121100,20121100 +2012-08-21,7614.0,7610.0,7610.0,20121000,20121100,20121100 +2012-08-22,7610.5,7606.5,7606.5,20121000,20121100,20121100 +2012-08-23,7688.5,7686.0,7686.0,20121000,20121100,20121100 +2012-08-24,7642.0,7642.0,7642.0,20121000,20121100,20121100 +2012-08-28,7607.75,7608.75,7608.75,20121000,20121100,20121100 +2012-08-29,7575.0,7576.75,7576.75,20121000,20121100,20121100 +2012-08-30,7567.25,7568.75,7568.75,20121000,20121100,20121100 +2012-08-31,7616.0,7616.75,7616.75,20121000,20121100,20121100 +2012-09-03,7680.75,7679.75,7679.75,20121100,20121200,20121200 +2012-09-04,7636.75,7635.25,7635.25,20121100,20121200,20121200 +2012-09-05,7736.5,7737.5,7737.5,20121100,20121200,20121200 +2012-09-06,7701.0,7703.25,7703.25,20121100,20121200,20121200 +2012-09-07,7969.75,7972.0,7972.0,20121100,20121200,20121200 +2012-09-10,8067.0,8070.0,8070.0,20121100,20121200,20121200 +2012-09-11,8088.25,8092.0,8092.0,20121100,20121200,20121200 +2012-09-12,8094.0,8097.5,8097.5,20121100,20121200,20121200 +2012-09-13,8073.25,8076.0,8076.0,20121100,20121200,20121200 +2012-09-14,8377.5,8381.0,8381.0,20121100,20121200,20121200 +2012-09-17,8298.0,8301.0,8301.0,20121100,20121200,20121200 +2012-09-18,8316.25,8318.75,8318.75,20121100,20121200,20121200 +2012-09-19,8347.5,8350.0,8350.0,20121100,20121200,20121200 +2012-09-20,8272.25,8275.0,8275.0,20121100,20121200,20121200 +2012-09-21,8283.5,8286.0,8286.0,20121100,20121200,20121200 +2012-09-24,8184.0,8187.0,8187.0,20121100,20121200,20121200 +2012-09-25,8278.5,8281.0,8281.0,20121100,20121200,20121200 +2012-09-26,8125.5,8127.0,8127.0,20121100,20121200,20121200 +2012-09-27,8180.5,8182.0,8182.0,20121100,20121200,20121200 +2012-09-28,8210.0,8211.5,8211.5,20121100,20121200,20121200 +2012-10-01,8299.75,8303.25,8303.25,20121100,20121200,20121200 +2012-10-02,8330.5,8328.5,8328.5,20121200,20130100,20130100 +2012-10-03,8292.5,8293.0,8293.0,20121200,20130100,20130100 +2012-10-04,8302.0,8302.0,8302.0,20121200,20130100,20130100 +2012-10-05,8298.0,8297.0,8297.0,20121200,20130100,20130100 +2012-10-08,8186.0,8186.0,8186.0,20121200,20130100,20130100 +2012-10-09,8145.0,8147.0,8147.0,20121200,20130100,20130100 +2012-10-10,8166.5,8166.5,8166.5,20121200,20130100,20130100 +2012-10-11,8242.0,8240.5,8240.5,20121200,20130100,20130100 +2012-10-12,8133.0,8131.0,8131.0,20121200,20130100,20130100 +2012-10-15,8095.5,8094.75,8094.75,20121200,20130100,20130100 +2012-10-16,8126.0,8125.0,8125.0,20121200,20130100,20130100 +2012-10-17,8224.5,8222.0,8222.0,20121200,20130100,20130100 +2012-10-18,8223.5,8221.75,8221.75,20121200,20130100,20130100 +2012-10-19,8015.5,8016.0,8016.0,20121200,20130100,20130100 +2012-10-22,7953.5,7954.0,7954.0,20121200,20130100,20130100 +2012-10-23,7832.5,7832.5,7832.5,20121200,20130100,20130100 +2012-10-24,7818.5,7818.5,7818.5,20121200,20130100,20130100 +2012-10-25,7816.0,7815.75,7815.75,20121200,20130100,20130100 +2012-10-26,7822.0,7821.0,7821.0,20121200,20130100,20130100 +2012-10-29,7700.75,7699.75,7699.75,20121200,20130100,20130100 +2012-10-30,7721.75,7720.5,7720.5,20121200,20130100,20130100 +2012-10-31,7759.75,7759.5,7759.5,20121200,20130100,20130100 +2012-11-01,7826.0,7828.0,7828.0,20130100,20130200,20130200 +2012-11-02,7665.25,7667.0,7667.0,20130100,20130200,20130200 +2012-11-05,7649.0,7652.5,7652.5,20130100,20130200,20130200 +2012-11-06,7699.75,7702.0,7702.0,20130100,20130200,20130200 +2012-11-07,7604.75,7606.25,7606.25,20130100,20130200,20130200 +2012-11-08,7629.5,7630.0,7630.0,20130100,20130200,20130200 +2012-11-09,7568.75,7569.75,7569.75,20130100,20130200,20130200 +2012-11-12,7636.25,7638.0,7638.0,20130100,20130200,20130200 +2012-11-13,7677.5,7679.5,7679.5,20130100,20130200,20130200 +2012-11-14,7637.25,7639.75,7639.75,20130100,20130200,20130200 +2012-11-15,7636.5,7639.5,7639.5,20130100,20130200,20130200 +2012-11-16,7601.75,7604.75,7604.75,20130100,20130200,20130200 +2012-11-19,7801.25,7803.75,7803.75,20130100,20130200,20130200 +2012-11-20,7780.0,7783.0,7783.0,20130100,20130200,20130200 +2012-11-21,7688.75,7692.75,7692.75,20130100,20130200,20130200 +2012-11-22,7712.0,7716.0,7716.0,20130100,20130200,20130200 +2012-11-23,7774.25,7778.0,7778.0,20130100,20130200,20130200 +2012-11-26,7776.0,7780.25,7780.25,20130100,20130200,20130200 +2012-11-27,7801.75,7806.5,7806.5,20130100,20130200,20130200 +2012-11-28,7760.5,7766.0,7766.0,20130100,20130200,20130200 +2012-11-29,7894.25,7899.0,7899.0,20130100,20130200,20130200 +2012-11-30,7989.25,7994.25,7994.25,20130100,20130200,20130200 +2012-12-03,8003.5,8009.25,8009.25,20130200,20130300,20130300 +2012-12-04,8030.5,8037.5,8037.5,20130200,20130300,20130300 +2012-12-05,8073.5,8080.0,8080.0,20130200,20130300,20130300 +2012-12-06,7998.25,8004.75,8004.75,20130200,20130300,20130300 +2012-12-07,8032.5,8039.75,8039.75,20130200,20130300,20130300 +2012-12-10,8130.5,8138.5,8138.5,20130200,20130300,20130300 +2012-12-11,8095.25,8103.25,8103.25,20130200,20130300,20130300 +2012-12-12,8125.0,8133.0,8133.0,20130200,20130300,20130300 +2012-12-13,8068.5,8076.5,8076.5,20130200,20130300,20130300 +2012-12-14,8059.5,8067.25,8067.25,20130200,20130300,20130300 +2012-12-17,8056.0,8063.75,8063.75,20130200,20130300,20130300 +2012-12-18,8016.25,8024.5,8024.5,20130200,20130300,20130300 +2012-12-19,7918.5,7926.25,7926.25,20130200,20130300,20130300 +2012-12-20,7763.0,7770.0,7770.0,20130200,20130300,20130300 +2012-12-21,7826.25,7832.25,7832.25,20130200,20130300,20130300 +2012-12-24,7805.75,7810.75,7810.75,20130200,20130300,20130300 +2012-12-27,7909.5,7915.0,7915.0,20130200,20130300,20130300 +2012-12-28,7880.75,7886.5,7886.5,20130200,20130300,20130300 +2012-12-31,7923.75,7930.25,7930.25,20130200,20130300,20130300 +2013-01-02,8207.25,8213.0,8213.0,20130300,20130400,20130400 +2013-01-03,8162.0,8168.0,8168.0,20130300,20130400,20130400 +2013-01-04,8082.75,8089.0,8089.0,20130300,20130400,20130400 +2013-01-07,8067.0,8074.25,8074.25,20130300,20130400,20130400 +2013-01-08,8075.5,8083.5,8083.5,20130300,20130400,20130400 +2013-01-09,8075.25,8083.0,8083.0,20130300,20130400,20130400 +2013-01-10,8110.0,8117.0,8117.0,20130300,20130400,20130400 +2013-01-11,8040.25,8046.5,8046.5,20130300,20130400,20130400 +2013-01-14,7992.75,8000.25,8000.25,20130300,20130400,20130400 +2013-01-15,7986.75,7994.0,7994.0,20130300,20130400,20130400 +2013-01-16,7939.0,7946.0,7946.0,20130300,20130400,20130400 +2013-01-17,8047.0,8054.0,8054.0,20130300,20130400,20130400 +2013-01-18,8055.25,8062.0,8062.0,20130300,20130400,20130400 +2013-01-21,8047.75,8055.0,8055.0,20130300,20130400,20130400 +2013-01-22,8125.25,8133.0,8133.0,20130300,20130400,20130400 +2013-01-23,8095.5,8103.0,8103.0,20130300,20130400,20130400 +2013-01-24,8086.0,8094.5,8094.5,20130300,20130400,20130400 +2013-01-25,8018.75,8027.75,8027.75,20130300,20130400,20130400 +2013-01-28,8036.75,8046.0,8046.0,20130300,20130400,20130400 +2013-01-29,8089.5,8098.75,8098.75,20130300,20130400,20130400 +2013-01-30,8221.75,8231.25,8231.25,20130400,20130500,20130500 +2013-01-31,8161.0,8170.5,8170.5,20130400,20130500,20130500 +2013-02-01,8286.0,8295.25,8295.25,20130400,20130500,20130500 +2013-02-04,8300.25,8310.25,8310.25,20130400,20130500,20130500 +2013-02-05,8264.0,8273.5,8273.5,20130400,20130500,20130500 +2013-02-06,8238.75,8248.25,8248.25,20130400,20130500,20130500 +2013-02-07,8193.5,8203.25,8203.25,20130400,20130500,20130500 +2013-02-08,8287.75,8296.75,8296.75,20130400,20130500,20130500 +2013-02-11,8191.5,8201.25,8201.25,20130400,20130500,20130500 +2013-02-12,8226.75,8236.75,8236.75,20130400,20130500,20130500 +2013-02-13,8217.0,8226.75,8226.75,20130400,20130500,20130500 +2013-02-14,8230.0,8239.75,8239.75,20130400,20130500,20130500 +2013-02-15,8195.5,8206.0,8206.0,20130400,20130500,20130500 +2013-02-18,8108.75,8120.5,8120.5,20130400,20130500,20130500 +2013-02-19,8038.5,8050.25,8050.25,20130400,20130500,20130500 +2013-02-20,7947.75,7960.0,7960.0,20130400,20130500,20130500 +2013-02-21,7849.5,7861.0,7861.0,20130400,20130500,20130500 +2013-02-22,7790.0,7800.5,7800.5,20130400,20130500,20130500 +2013-02-25,7826.0,7835.0,7835.0,20130400,20130500,20130500 +2013-02-26,7846.0,7855.5,7855.5,20130400,20130500,20130500 +2013-02-27,7856.25,7866.75,7866.75,20130400,20130500,20130500 +2013-02-28,7800.25,7811.0,7811.0,20130400,20130500,20130500 +2013-03-01,7688.25,7699.0,7699.0,20130400,20130500,20130500 +2013-03-04,7720.0,7730.0,7730.0,20130500,20130600,20130600 +2013-03-05,7766.75,7776.5,7776.5,20130500,20130600,20130600 +2013-03-06,7684.0,7694.25,7694.25,20130500,20130600,20130600 +2013-03-07,7758.75,7769.0,7769.0,20130500,20130600,20130600 +2013-03-08,7734.5,7744.5,7744.5,20130500,20130600,20130600 +2013-03-11,7749.75,7760.75,7760.75,20130500,20130600,20130600 +2013-03-12,7821.0,7832.0,7832.0,20130500,20130600,20130600 +2013-03-13,7777.5,7788.5,7788.5,20130500,20130600,20130600 +2013-03-14,7790.0,7800.75,7800.75,20130500,20130600,20130600 +2013-03-15,7742.0,7752.75,7752.75,20130500,20130600,20130600 +2013-03-18,7564.5,7575.25,7575.25,20130500,20130600,20130600 +2013-03-19,7519.0,7530.0,7530.0,20130500,20130600,20130600 +2013-03-20,7610.0,7621.0,7621.0,20130500,20130600,20130600 +2013-03-21,7572.5,7583.25,7583.25,20130500,20130600,20130600 +2013-03-22,7645.5,7656.0,7656.0,20130500,20130600,20130600 +2013-03-25,7608.75,7619.25,7619.25,20130500,20130600,20130600 +2013-03-26,7613.5,7624.0,7624.0,20130500,20130600,20130600 +2013-03-27,7594.0,7604.75,7604.75,20130500,20130600,20130600 +2013-03-28,7527.25,7538.0,7538.0,20130500,20130600,20130600 +2013-04-02,7452.0,7462.5,7462.5,20130500,20130600,20130600 +2013-04-03,7385.25,7393.0,7393.0,20130600,20130700,20130700 +2013-04-04,7438.0,7445.5,7445.5,20130600,20130700,20130700 +2013-04-05,7403.0,7411.0,7411.0,20130600,20130700,20130700 +2013-04-08,7445.25,7452.5,7452.5,20130600,20130700,20130700 +2013-04-09,7625.5,7632.0,7632.0,20130600,20130700,20130700 +2013-04-10,7570.25,7577.0,7577.0,20130600,20130700,20130700 +2013-04-11,7604.25,7611.5,7611.5,20130600,20130700,20130700 +2013-04-12,7400.25,7407.75,7407.75,20130600,20130700,20130700 +2013-04-15,7195.25,7202.0,7202.0,20130600,20130700,20130700 +2013-04-16,7294.25,7300.0,7300.0,20130600,20130700,20130700 +2013-04-17,7074.0,7080.0,7080.0,20130600,20130700,20130700 +2013-04-18,7085.0,7089.5,7089.5,20130600,20130700,20130700 +2013-04-19,6986.0,6991.0,6991.0,20130600,20130700,20130700 +2013-04-22,6931.5,6937.0,6937.0,20130600,20130700,20130700 +2013-04-23,6866.75,6871.75,6871.75,20130600,20130700,20130700 +2013-04-24,7024.5,7030.0,7030.0,20130600,20130700,20130700 +2013-04-25,7171.0,7178.5,7178.5,20130600,20130700,20130700 +2013-04-26,7019.25,7027.5,7027.5,20130600,20130700,20130700 +2013-04-29,7141.5,7150.0,7150.0,20130600,20130700,20130700 +2013-04-30,7042.5,7051.0,7051.0,20130600,20130700,20130700 +2013-05-01,6782.75,6790.5,6790.5,20130600,20130700,20130700 +2013-05-02,6843.25,6853.0,6853.0,20130700,20130800,20130800 +2013-05-03,7267.25,7274.25,7274.25,20130700,20130800,20130800 +2013-05-07,7262.25,7268.5,7268.5,20130700,20130800,20130800 +2013-05-08,7415.75,7422.75,7422.75,20130700,20130800,20130800 +2013-05-09,7350.5,7357.75,7357.75,20130700,20130800,20130800 +2013-05-10,7372.0,7377.75,7377.75,20130700,20130800,20130800 +2013-05-13,7409.5,7417.0,7417.0,20130700,20130800,20130800 +2013-05-14,7238.5,7247.0,7247.0,20130700,20130800,20130800 +2013-05-15,7191.75,7199.5,7199.5,20130700,20130800,20130800 +2013-05-16,7272.75,7281.0,7281.0,20130700,20130800,20130800 +2013-05-17,7297.5,7306.0,7306.0,20130700,20130800,20130800 +2013-05-20,7390.75,7399.0,7399.0,20130700,20130800,20130800 +2013-05-21,7361.75,7370.0,7370.0,20130700,20130800,20130800 +2013-05-22,7468.0,7475.75,7475.75,20130700,20130800,20130800 +2013-05-23,7292.0,7300.5,7300.5,20130700,20130800,20130800 +2013-05-24,7290.75,7299.75,7299.75,20130700,20130800,20130800 +2013-05-28,7312.5,7322.0,7322.0,20130700,20130800,20130800 +2013-05-29,7253.75,7263.5,7263.5,20130700,20130800,20130800 +2013-05-30,7306.0,7315.5,7315.5,20130700,20130800,20130800 +2013-05-31,7299.0,7308.0,7308.0,20130700,20130800,20130800 +2013-06-03,7337.25,7344.5,7344.5,20130800,20130900,20130900 +2013-06-04,7451.25,7459.0,7459.0,20130800,20130900,20130900 +2013-06-05,7450.25,7458.75,7458.75,20130800,20130900,20130900 +2013-06-06,7329.25,7338.0,7338.0,20130800,20130900,20130900 +2013-06-07,7224.25,7233.0,7233.0,20130800,20130900,20130900 +2013-06-10,7155.25,7164.25,7164.25,20130800,20130900,20130900 +2013-06-11,7057.75,7067.25,7067.25,20130800,20130900,20130900 +2013-06-12,7113.0,7121.75,7121.75,20130800,20130900,20130900 +2013-06-13,7042.5,7051.25,7051.25,20130800,20130900,20130900 +2013-06-14,7081.75,7088.0,7088.0,20130800,20130900,20130900 +2013-06-17,7074.75,7082.5,7082.5,20130800,20130900,20130900 +2013-06-18,6997.0,7005.0,7005.0,20130800,20130900,20130900 +2013-06-19,6953.0,6960.75,6960.75,20130800,20130900,20130900 +2013-06-20,6763.5,6770.5,6770.5,20130800,20130900,20130900 +2013-06-21,6810.5,6818.0,6818.0,20130800,20130900,20130900 +2013-06-24,6662.75,6670.0,6670.0,20130800,20130900,20130900 +2013-06-25,6788.0,6795.5,6795.5,20130800,20130900,20130900 +2013-06-26,6728.25,6735.5,6735.5,20130800,20130900,20130900 +2013-06-27,6746.0,6750.0,6750.0,20130800,20130900,20130900 +2013-06-28,6748.25,6751.0,6751.0,20130800,20130900,20130900 +2013-07-01,6987.5,6982.5,6982.5,20130800,20130900,20130900 +2013-07-02,6918.0,6910.0,6910.0,20130900,20131000,20131000 +2013-07-03,7001.0,6993.0,6993.0,20130900,20131000,20131000 +2013-07-04,6958.0,6950.0,6950.0,20130900,20131000,20131000 +2013-07-05,6793.5,6789.5,6789.5,20130900,20131000,20131000 +2013-07-08,6831.5,6831.0,6831.0,20130900,20131000,20131000 +2013-07-09,6732.0,6730.0,6730.0,20130900,20131000,20131000 +2013-07-10,6828.0,6825.0,6825.0,20130900,20131000,20131000 +2013-07-11,7003.0,7000.0,7000.0,20130900,20131000,20131000 +2013-07-12,6956.0,6954.0,6954.0,20130900,20131000,20131000 +2013-07-15,6914.5,6917.0,6917.0,20130900,20131000,20131000 +2013-07-16,6997.5,6998.0,6998.0,20130900,20131000,20131000 +2013-07-17,6887.25,6890.25,6890.25,20130900,20131000,20131000 +2013-07-18,6902.0,6905.0,6905.0,20130900,20131000,20131000 +2013-07-19,6918.5,6917.5,6917.5,20130900,20131000,20131000 +2013-07-22,7032.0,7031.5,7031.5,20130900,20131000,20131000 +2013-07-23,7040.0,7041.0,7041.0,20130900,20131000,20131000 +2013-07-24,7057.5,7057.5,7057.5,20130900,20131000,20131000 +2013-07-25,7014.0,7016.0,7016.0,20130900,20131000,20131000 +2013-07-26,6861.0,6862.5,6862.5,20130900,20131000,20131000 +2013-07-29,6876.5,6878.0,6878.0,20130900,20131000,20131000 +2013-07-30,6734.0,6735.0,6735.0,20130900,20131000,20131000 +2013-07-31,6880.5,6880.25,6880.25,20130900,20131000,20131000 +2013-08-01,6999.0,6999.5,6999.5,20130900,20131000,20131000 +2013-08-02,7005.0,7006.0,7006.0,20131000,20131100,20131100 +2013-08-05,6974.5,6975.75,6975.75,20131000,20131100,20131100 +2013-08-06,7003.75,7005.75,7005.75,20131000,20131100,20131100 +2013-08-07,7003.0,7007.5,7007.5,20131000,20131100,20131100 +2013-08-08,7181.75,7187.0,7187.0,20131000,20131100,20131100 +2013-08-09,7272.5,7277.5,7277.5,20131000,20131100,20131100 +2013-08-12,7247.75,7252.75,7252.75,20131000,20131100,20131100 +2013-08-13,7271.75,7276.25,7276.25,20131000,20131100,20131100 +2013-08-14,7314.75,7318.75,7318.75,20131000,20131100,20131100 +2013-08-15,7305.0,7309.75,7309.75,20131000,20131100,20131100 +2013-08-16,7395.0,7401.0,7401.0,20131000,20131100,20131100 +2013-08-19,7299.75,7306.0,7306.0,20131000,20131100,20131100 +2013-08-20,7313.25,7320.0,7320.0,20131000,20131100,20131100 +2013-08-21,7233.0,7240.5,7240.5,20131000,20131100,20131100 +2013-08-22,7312.75,7320.5,7320.5,20131000,20131100,20131100 +2013-08-23,7352.75,7360.5,7360.5,20131000,20131100,20131100 +2013-08-27,7306.0,7314.5,7314.5,20131000,20131100,20131100 +2013-08-28,7281.5,7289.25,7289.25,20131000,20131100,20131100 +2013-08-29,7144.5,7152.25,7152.25,20131000,20131100,20131100 +2013-08-30,7092.0,7099.0,7099.0,20131000,20131100,20131100 +2013-09-02,7236.0,7240.75,7240.75,20131100,20131200,20131200 +2013-09-03,7242.25,7248.0,7248.0,20131100,20131200,20131200 +2013-09-04,7120.0,7127.0,7127.0,20131100,20131200,20131200 +2013-09-05,7103.0,7110.5,7110.5,20131100,20131200,20131200 +2013-09-06,7154.75,7162.25,7162.25,20131100,20131200,20131200 +2013-09-09,7189.25,7198.5,7198.5,20131100,20131200,20131200 +2013-09-10,7162.75,7172.0,7172.0,20131100,20131200,20131200 +2013-09-11,7162.5,7171.5,7171.5,20131100,20131200,20131200 +2013-09-12,7052.75,7060.25,7060.25,20131100,20131200,20131200 +2013-09-13,7033.75,7041.0,7041.0,20131100,20131200,20131200 +2013-09-16,7078.0,7084.75,7084.75,20131100,20131200,20131200 +2013-09-17,7068.25,7074.25,7074.25,20131100,20131200,20131200 +2013-09-18,7177.5,7184.0,7184.0,20131100,20131200,20131200 +2013-09-19,7329.5,7336.5,7336.5,20131100,20131200,20131200 +2013-09-20,7273.5,7281.5,7281.5,20131100,20131200,20131200 +2013-09-23,7235.0,7244.5,7244.5,20131100,20131200,20131200 +2013-09-24,7136.25,7145.75,7145.75,20131100,20131200,20131200 +2013-09-25,7187.5,7196.25,7196.25,20131100,20131200,20131200 +2013-09-26,7240.75,7249.5,7249.5,20131100,20131200,20131200 +2013-09-27,7292.5,7300.5,7300.5,20131100,20131200,20131200 +2013-09-30,7294.5,7302.0,7302.0,20131100,20131200,20131200 +2013-10-01,7187.5,7196.5,7196.5,20131100,20131200,20131200 +2013-10-02,7276.25,7283.75,7283.75,20131200,20140100,20140100 +2013-10-03,7180.5,7189.0,7189.0,20131200,20140100,20140100 +2013-10-04,7257.25,7263.5,7263.5,20131200,20140100,20140100 +2013-10-07,7240.25,7247.5,7247.5,20131200,20140100,20140100 +2013-10-08,7234.75,7241.5,7241.5,20131200,20140100,20140100 +2013-10-09,7093.0,7101.25,7101.25,20131200,20140100,20140100 +2013-10-10,7139.0,7146.0,7146.0,20131200,20140100,20140100 +2013-10-11,7195.0,7200.0,7200.0,20131200,20140100,20140100 +2013-10-14,7251.25,7254.0,7254.0,20131200,20140100,20140100 +2013-10-15,7235.75,7240.0,7240.0,20131200,20140100,20140100 +2013-10-16,7257.0,7261.0,7261.0,20131200,20140100,20140100 +2013-10-17,7225.5,7230.5,7230.5,20131200,20140100,20140100 +2013-10-18,7241.25,7245.75,7245.75,20131200,20140100,20140100 +2013-10-21,7240.0,7244.25,7244.25,20131200,20140100,20140100 +2013-10-22,7330.0,7332.75,7332.75,20131200,20140100,20140100 +2013-10-23,7167.0,7171.0,7171.0,20131200,20140100,20140100 +2013-10-24,7171.0,7174.5,7174.5,20131200,20140100,20140100 +2013-10-25,7185.75,7185.5,7185.5,20131200,20140100,20140100 +2013-10-28,7190.0,7189.5,7189.5,20131200,20140100,20140100 +2013-10-29,7204.0,7200.5,7200.5,20131200,20140100,20140100 +2013-10-30,7293.5,7290.5,7290.5,20131200,20140100,20140100 +2013-10-31,7251.0,7249.25,7249.25,20131200,20140100,20140100 +2013-11-01,7244.5,7247.0,7247.0,20140100,20140200,20140200 +2013-11-04,7147.0,7151.5,7151.5,20140100,20140200,20140200 +2013-11-05,7159.5,7162.5,7162.5,20140100,20140200,20140200 +2013-11-06,7114.0,7116.5,7116.5,20140100,20140200,20140200 +2013-11-07,7144.5,7146.0,7146.0,20140100,20140200,20140200 +2013-11-08,7166.5,7168.5,7168.5,20140100,20140200,20140200 +2013-11-11,7171.5,7173.0,7173.0,20140100,20140200,20140200 +2013-11-12,7118.25,7120.0,7120.0,20140100,20140200,20140200 +2013-11-13,6979.25,6979.5,6979.5,20140100,20140200,20140200 +2013-11-14,6991.0,6991.5,6991.5,20140100,20140200,20140200 +2013-11-15,7008.25,7009.5,7009.5,20140100,20140200,20140200 +2013-11-18,6973.25,6974.75,6974.75,20140100,20140200,20140200 +2013-11-19,6970.0,6970.0,6970.0,20140100,20140200,20140200 +2013-11-20,6998.5,6997.0,6997.0,20140100,20140200,20140200 +2013-11-21,7026.5,7022.0,7022.0,20140100,20140200,20140200 +2013-11-22,7100.5,7097.0,7097.0,20140100,20140200,20140200 +2013-11-25,7103.5,7101.0,7101.0,20140100,20140200,20140200 +2013-11-26,7068.75,7067.0,7067.0,20140100,20140200,20140200 +2013-11-27,7021.0,7020.5,7020.5,20140100,20140200,20140200 +2013-11-28,7022.0,7021.0,7021.0,20140100,20140200,20140200 +2013-11-29,7058.25,7056.75,7056.75,20140100,20140200,20140200 +2013-12-02,6975.0,6975.5,6975.5,20140100,20140200,20140200 +2013-12-03,6960.0,6960.0,6960.0,20140200,20140300,20140300 +2013-12-04,7096.0,7094.5,7094.5,20140200,20140300,20140300 +2013-12-05,7069.25,7068.5,7068.5,20140200,20140300,20140300 +2013-12-06,7122.5,7120.75,7120.75,20140200,20140300,20140300 +2013-12-09,7136.25,7133.5,7133.5,20140200,20140300,20140300 +2013-12-10,7161.0,7157.0,7157.0,20140200,20140300,20140300 +2013-12-11,7222.0,7218.25,7218.25,20140200,20140300,20140300 +2013-12-12,7228.0,7224.25,7224.25,20140200,20140300,20140300 +2013-12-13,7257.5,7253.25,7253.25,20140200,20140300,20140300 +2013-12-16,7295.0,7286.0,7286.0,20140200,20140300,20140300 +2013-12-17,7281.5,7276.5,7276.5,20140200,20140300,20140300 +2013-12-18,7271.5,7269.5,7269.5,20140200,20140300,20140300 +2013-12-19,7202.5,7200.5,7200.5,20140200,20140300,20140300 +2013-12-20,7242.5,7240.5,7240.5,20140200,20140300,20140300 +2013-12-23,7248.0,7245.0,7245.0,20140200,20140300,20140300 +2013-12-24,7289.0,7287.0,7287.0,20140200,20140300,20140300 +2013-12-27,7388.75,7387.0,7387.0,20140200,20140300,20140300 +2013-12-30,7381.5,7379.5,7379.5,20140200,20140300,20140300 +2013-12-31,7369.25,7365.75,7365.75,20140200,20140300,20140300 +2014-01-02,7399.0,7392.0,7392.0,20140300,20140400,20140400 +2014-01-03,7320.5,7311.5,7311.5,20140300,20140400,20140400 +2014-01-06,7332.0,7323.0,7323.0,20140300,20140400,20140400 +2014-01-07,7354.0,7350.25,7350.25,20140300,20140400,20140400 +2014-01-08,7348.0,7344.5,7344.5,20140300,20140400,20140400 +2014-01-09,7217.0,7212.0,7212.0,20140300,20140400,20140400 +2014-01-10,7308.5,7301.5,7301.5,20140300,20140400,20140400 +2014-01-13,7336.5,7328.0,7328.0,20140300,20140400,20140400 +2014-01-14,7285.75,7279.25,7279.25,20140300,20140400,20140400 +2014-01-15,7362.0,7351.5,7351.5,20140300,20140400,20140400 +2014-01-16,7317.0,7310.0,7310.0,20140300,20140400,20140400 +2014-01-17,7355.0,7343.0,7343.0,20140300,20140400,20140400 +2014-01-20,7328.0,7317.5,7317.5,20140300,20140400,20140400 +2014-01-21,7356.5,7343.0,7343.0,20140300,20140400,20140400 +2014-01-22,7305.5,7295.5,7295.5,20140300,20140400,20140400 +2014-01-23,7213.5,7207.5,7207.5,20140300,20140400,20140400 +2014-01-24,7188.5,7182.0,7182.0,20140300,20140400,20140400 +2014-01-27,7161.0,7153.0,7153.0,20140300,20140400,20140400 +2014-01-28,7151.5,7142.75,7142.75,20140300,20140400,20140400 +2014-01-29,7138.0,7130.0,7130.0,20140300,20140400,20140400 +2014-01-30,7099.0,7092.5,7092.5,20140400,20140500,20140500 +2014-01-31,7069.0,7062.0,7062.0,20140400,20140500,20140500 +2014-02-03,7043.0,7035.0,7035.0,20140400,20140500,20140500 +2014-02-04,7046.5,7037.0,7037.0,20140400,20140500,20140500 +2014-02-05,7045.5,7035.5,7035.5,20140400,20140500,20140500 +2014-02-06,7138.5,7125.5,7125.5,20140400,20140500,20140500 +2014-02-07,7151.0,7137.0,7137.0,20140400,20140500,20140500 +2014-02-10,7104.0,7092.0,7092.0,20140400,20140500,20140500 +2014-02-11,7083.5,7073.0,7073.0,20140400,20140500,20140500 +2014-02-12,7166.0,7149.0,7149.0,20140400,20140500,20140500 +2014-02-13,7120.0,7105.0,7105.0,20140400,20140500,20140500 +2014-02-14,7160.0,7146.0,7146.0,20140400,20140500,20140500 +2014-02-17,7183.5,7170.0,7170.0,20140400,20140500,20140500 +2014-02-18,7209.0,7192.5,7192.5,20140400,20140500,20140500 +2014-02-19,7197.0,7179.0,7179.0,20140400,20140500,20140500 +2014-02-20,7170.0,7154.0,7154.0,20140400,20140500,20140500 +2014-02-21,7175.0,7155.0,7155.0,20140400,20140500,20140500 +2014-02-24,7096.0,7080.0,7080.0,20140400,20140500,20140500 +2014-02-25,7086.0,7069.0,7069.0,20140400,20140500,20140500 +2014-02-26,7053.5,7033.5,7033.5,20140400,20140500,20140500 +2014-02-27,7048.0,7030.0,7030.0,20140400,20140500,20140500 +2014-02-28,7038.0,7017.0,7017.0,20140400,20140500,20140500 +2014-03-03,6975.0,6963.5,6963.5,20140500,20140600,20140600 +2014-03-04,7057.0,7046.5,7046.5,20140500,20140600,20140600 +2014-03-05,7036.5,7028.5,7028.5,20140500,20140600,20140600 +2014-03-06,7054.0,7049.5,7049.5,20140500,20140600,20140600 +2014-03-07,6787.0,6779.5,6779.5,20140500,20140600,20140600 +2014-03-10,6652.0,6649.0,6649.0,20140500,20140600,20140600 +2014-03-11,6479.5,6473.5,6473.5,20140500,20140600,20140600 +2014-03-12,6512.0,6503.75,6503.75,20140500,20140600,20140600 +2014-03-13,6421.5,6413.25,6413.25,20140500,20140600,20140600 +2014-03-14,6476.0,6467.0,6467.0,20140500,20140600,20140600 +2014-03-17,6488.0,6478.0,6478.0,20140500,20140600,20140600 +2014-03-18,6491.0,6483.0,6483.0,20140500,20140600,20140600 +2014-03-19,6563.5,6555.5,6555.5,20140500,20140600,20140600 +2014-03-20,6439.5,6432.5,6432.5,20140500,20140600,20140600 +2014-03-21,6491.0,6483.5,6483.5,20140500,20140600,20140600 +2014-03-24,6481.0,6476.5,6476.5,20140500,20140600,20140600 +2014-03-25,6612.5,6607.0,6607.0,20140500,20140600,20140600 +2014-03-26,6518.25,6513.25,6513.25,20140500,20140600,20140600 +2014-03-27,6573.5,6565.5,6565.5,20140500,20140600,20140600 +2014-03-28,6686.0,6676.0,6676.0,20140500,20140600,20140600 +2014-03-31,6654.5,6649.5,6649.5,20140500,20140600,20140600 +2014-04-01,6665.0,6660.0,6660.0,20140600,20140700,20140700 +2014-04-02,6679.0,6674.5,6674.5,20140600,20140700,20140700 +2014-04-03,6646.5,6642.5,6642.5,20140600,20140700,20140700 +2014-04-04,6623.0,6618.5,6618.5,20140600,20140700,20140700 +2014-04-07,6678.0,6675.0,6675.0,20140600,20140700,20140700 +2014-04-08,6676.0,6670.5,6670.5,20140600,20140700,20140700 +2014-04-09,6623.25,6615.75,6615.75,20140600,20140700,20140700 +2014-04-10,6659.75,6654.25,6654.25,20140600,20140700,20140700 +2014-04-11,6671.75,6669.75,6669.75,20140600,20140700,20140700 +2014-04-14,6670.5,6666.25,6666.25,20140600,20140700,20140700 +2014-04-15,6545.0,6540.0,6540.0,20140600,20140700,20140700 +2014-04-16,6626.0,6619.0,6619.0,20140600,20140700,20140700 +2014-04-17,6659.0,6651.5,6651.5,20140600,20140700,20140700 +2014-04-22,6681.0,6673.0,6673.0,20140600,20140700,20140700 +2014-04-23,6683.5,6674.5,6674.5,20140600,20140700,20140700 +2014-04-24,6770.0,6759.0,6759.0,20140600,20140700,20140700 +2014-04-25,6780.0,6770.0,6770.0,20140600,20140700,20140700 +2014-04-28,6761.5,6750.5,6750.5,20140600,20140700,20140700 +2014-04-29,6727.0,6719.0,6719.0,20140600,20140700,20140700 +2014-04-30,6654.0,6646.0,6646.0,20140600,20140700,20140700 +2014-05-01,6658.5,6650.0,6650.0,20140600,20140700,20140700 +2014-05-02,6725.0,6716.0,6716.0,20140700,20140800,20140800 +2014-05-06,6728.0,6717.0,6717.0,20140700,20140800,20140800 +2014-05-07,6662.5,6652.0,6652.0,20140700,20140800,20140800 +2014-05-08,6739.0,6724.0,6724.0,20140700,20140800,20140800 +2014-05-09,6757.0,6740.0,6740.0,20140700,20140800,20140800 +2014-05-12,6894.0,6875.0,6875.0,20140700,20140800,20140800 +2014-05-13,6859.0,6844.0,6844.0,20140700,20140800,20140800 +2014-05-14,6938.0,6917.5,6917.5,20140700,20140800,20140800 +2014-05-15,6902.0,6883.5,6883.5,20140700,20140800,20140800 +2014-05-16,6878.0,6858.5,6858.5,20140700,20140800,20140800 +2014-05-19,6943.0,6924.0,6924.0,20140700,20140800,20140800 +2014-05-20,6901.0,6885.0,6885.0,20140700,20140800,20140800 +2014-05-21,6849.0,6833.0,6833.0,20140700,20140800,20140800 +2014-05-22,6897.0,6878.0,6878.0,20140700,20140800,20140800 +2014-05-23,6953.0,6932.0,6932.0,20140700,20140800,20140800 +2014-05-27,6960.5,6939.5,6939.5,20140700,20140800,20140800 +2014-05-28,6975.0,6951.0,6951.0,20140700,20140800,20140800 +2014-05-29,6913.0,6891.0,6891.0,20140700,20140800,20140800 +2014-05-30,6869.0,6851.0,6851.0,20140700,20140800,20140800 +2014-06-02,6937.5,6928.5,6928.5,20140800,20140900,20140900 +2014-06-03,6872.5,6866.0,6866.0,20140800,20140900,20140900 +2014-06-04,6787.5,6783.0,6783.0,20140800,20140900,20140900 +2014-06-05,6781.0,6779.5,6779.5,20140800,20140900,20140900 +2014-06-06,6687.0,6687.5,6687.5,20140800,20140900,20140900 +2014-06-09,6671.5,6668.0,6668.0,20140800,20140900,20140900 +2014-06-10,6677.0,6672.0,6672.0,20140800,20140900,20140900 +2014-06-11,6692.0,6687.5,6687.5,20140800,20140900,20140900 +2014-06-12,6621.5,6618.5,6618.5,20140800,20140900,20140900 +2014-06-13,6655.5,6653.0,6653.0,20140800,20140900,20140900 +2014-06-16,6693.5,6689.5,6689.5,20140800,20140900,20140900 +2014-06-17,6708.5,6705.0,6705.0,20140800,20140900,20140900 +2014-06-18,6712.5,6711.0,6711.0,20140800,20140900,20140900 +2014-06-19,6730.0,6727.0,6727.0,20140800,20140900,20140900 +2014-06-20,6830.5,6824.5,6824.5,20140800,20140900,20140900 +2014-06-23,6895.0,6889.0,6889.0,20140800,20140900,20140900 +2014-06-24,6897.0,6890.0,6890.0,20140800,20140900,20140900 +2014-06-25,6925.0,6920.0,6920.0,20140800,20140900,20140900 +2014-06-26,6969.0,6961.5,6961.5,20140800,20140900,20140900 +2014-06-27,6959.5,6953.0,6953.0,20140800,20140900,20140900 +2014-06-30,7029.5,7024.0,7024.0,20140800,20140900,20140900 +2014-07-01,7032.0,7027.5,7027.5,20140800,20140900,20140900 +2014-07-02,7131.0,7124.0,7124.0,20140900,20141000,20141000 +2014-07-03,7181.0,7174.5,7174.5,20140900,20141000,20141000 +2014-07-04,7156.0,7149.5,7149.5,20140900,20141000,20141000 +2014-07-07,7127.5,7125.0,7125.0,20140900,20141000,20141000 +2014-07-08,7133.25,7129.75,7129.75,20140900,20141000,20141000 +2014-07-09,7130.0,7123.5,7123.5,20140900,20141000,20141000 +2014-07-10,7168.0,7161.5,7161.5,20140900,20141000,20141000 +2014-07-11,7165.5,7155.5,7155.5,20140900,20141000,20141000 +2014-07-14,7127.5,7122.0,7122.0,20140900,20141000,20141000 +2014-07-15,7134.0,7130.0,7130.0,20140900,20141000,20141000 +2014-07-16,7079.75,7079.25,7079.25,20140900,20141000,20141000 +2014-07-17,7069.5,7069.0,7069.0,20140900,20141000,20141000 +2014-07-18,6987.5,6986.5,6986.5,20140900,20141000,20141000 +2014-07-21,7028.25,7026.75,7026.75,20140900,20141000,20141000 +2014-07-22,7040.0,7041.0,7041.0,20140900,20141000,20141000 +2014-07-23,7043.5,7045.5,7045.5,20140900,20141000,20141000 +2014-07-24,7172.5,7171.0,7171.0,20140900,20141000,20141000 +2014-07-25,7129.0,7127.0,7127.0,20140900,20141000,20141000 +2014-07-28,7123.75,7121.5,7121.5,20140900,20141000,20141000 +2014-07-29,7087.0,7084.0,7084.0,20140900,20141000,20141000 +2014-07-30,7133.5,7127.5,7127.5,20140900,20141000,20141000 +2014-07-31,7120.0,7116.5,7116.5,20140900,20141000,20141000 +2014-08-01,7077.0,7075.5,7075.5,20140900,20141000,20141000 +2014-08-04,7131.0,7130.0,7130.0,20141000,20141100,20141100 +2014-08-05,7055.5,7055.5,7055.5,20141000,20141100,20141100 +2014-08-06,6970.75,6969.75,6969.75,20141000,20141100,20141100 +2014-08-07,7000.0,6998.5,6998.5,20141000,20141100,20141100 +2014-08-08,6995.75,6994.5,6994.5,20141000,20141100,20141100 +2014-08-11,6995.5,6994.25,6994.25,20141000,20141100,20141100 +2014-08-12,6965.75,6964.0,6964.0,20141000,20141100,20141100 +2014-08-13,6885.5,6884.0,6884.0,20141000,20141100,20141100 +2014-08-14,6825.25,6824.0,6824.0,20141000,20141100,20141100 +2014-08-15,6871.5,6868.75,6868.75,20141000,20141100,20141100 +2014-08-18,6910.0,6903.0,6903.0,20141000,20141100,20141100 +2014-08-19,6872.5,6867.5,6867.5,20141000,20141100,20141100 +2014-08-20,7016.5,7012.0,7012.0,20141000,20141100,20141100 +2014-08-21,7020.0,7016.5,7016.5,20141000,20141100,20141100 +2014-08-22,7080.0,7078.0,7078.0,20141000,20141100,20141100 +2014-08-26,7057.5,7055.5,7055.5,20141000,20141100,20141100 +2014-08-27,7033.0,7031.0,7031.0,20141000,20141100,20141100 +2014-08-28,6938.0,6935.0,6935.0,20141000,20141100,20141100 +2014-08-29,6987.5,6983.5,6983.5,20141000,20141100,20141100 +2014-09-01,6949.0,6944.0,6944.0,20141000,20141100,20141100 +2014-09-02,6970.0,6966.5,6966.5,20141100,20141200,20141200 +2014-09-03,6906.0,6901.0,6901.0,20141100,20141200,20141200 +2014-09-04,6932.5,6927.5,6927.5,20141100,20141200,20141200 +2014-09-05,6977.5,6972.5,6972.5,20141100,20141200,20141200 +2014-09-08,6991.5,6988.0,6988.0,20141100,20141200,20141200 +2014-09-09,6842.0,6836.5,6836.5,20141100,20141200,20141200 +2014-09-10,6874.0,6867.0,6867.0,20141100,20141200,20141200 +2014-09-11,6840.0,6832.0,6832.0,20141100,20141200,20141200 +2014-09-12,6844.5,6835.5,6835.5,20141100,20141200,20141200 +2014-09-15,6830.0,6818.0,6818.0,20141100,20141200,20141200 +2014-09-16,6911.25,6899.25,6899.25,20141100,20141200,20141200 +2014-09-17,6940.5,6931.0,6931.0,20141100,20141200,20141200 +2014-09-18,6855.0,6845.5,6845.5,20141100,20141200,20141200 +2014-09-19,6850.75,6839.25,6839.25,20141100,20141200,20141200 +2014-09-22,6738.5,6725.5,6725.5,20141100,20141200,20141200 +2014-09-23,6735.0,6724.0,6724.0,20141100,20141200,20141200 +2014-09-24,6755.5,6745.5,6745.5,20141100,20141200,20141200 +2014-09-25,6712.0,6700.0,6700.0,20141100,20141200,20141200 +2014-09-26,6737.5,6723.5,6723.5,20141100,20141200,20141200 +2014-09-29,6760.0,6746.5,6746.5,20141100,20141200,20141200 +2014-09-30,6690.0,6673.5,6673.5,20141100,20141200,20141200 +2014-10-01,6702.25,6686.25,6686.25,20141100,20141200,20141200 +2014-10-02,6607.5,6597.5,6597.5,20141200,20150100,20150100 +2014-10-03,6649.5,6639.5,6639.5,20141200,20150100,20150100 +2014-10-06,6717.5,6708.0,6708.0,20141200,20150100,20150100 +2014-10-07,6678.5,6668.0,6668.0,20141200,20150100,20150100 +2014-10-08,6649.0,6635.5,6635.5,20141200,20150100,20150100 +2014-10-09,6734.0,6716.5,6716.5,20141200,20150100,20150100 +2014-10-10,6658.0,6640.0,6640.0,20141200,20150100,20150100 +2014-10-13,6725.0,6706.5,6706.5,20141200,20150100,20150100 +2014-10-14,6813.0,6797.5,6797.5,20141200,20150100,20150100 +2014-10-15,6653.5,6639.0,6639.0,20141200,20150100,20150100 +2014-10-16,6567.0,6550.0,6550.0,20141200,20150100,20150100 +2014-10-17,6654.5,6636.5,6636.5,20141200,20150100,20150100 +2014-10-20,6575.0,6558.5,6558.5,20141200,20150100,20150100 +2014-10-21,6684.75,6669.0,6669.0,20141200,20150100,20150100 +2014-10-22,6653.0,6633.0,6633.0,20141200,20150100,20150100 +2014-10-23,6718.0,6699.0,6699.0,20141200,20150100,20150100 +2014-10-24,6722.0,6696.0,6696.0,20141200,20150100,20150100 +2014-10-27,6762.0,6737.0,6737.0,20141200,20150100,20150100 +2014-10-28,6832.5,6804.0,6804.0,20141200,20150100,20150100 +2014-10-29,6853.5,6824.5,6824.5,20141200,20150100,20150100 +2014-10-30,6775.0,6749.0,6749.0,20141200,20150100,20150100 +2014-10-31,6730.0,6705.0,6705.0,20141200,20150100,20150100 +2014-11-03,6729.0,6716.5,6716.5,20150100,20150200,20150200 +2014-11-04,6659.0,6643.5,6643.5,20150100,20150200,20150200 +2014-11-05,6652.5,6633.0,6633.0,20150100,20150200,20150200 +2014-11-06,6676.0,6655.5,6655.5,20150100,20150200,20150200 +2014-11-07,6731.0,6711.0,6711.0,20150100,20150200,20150200 +2014-11-10,6679.0,6662.0,6662.0,20150100,20150200,20150200 +2014-11-11,6707.5,6688.5,6688.5,20150100,20150200,20150200 +2014-11-12,6697.0,6677.0,6677.0,20150100,20150200,20150200 +2014-11-13,6674.0,6655.0,6655.0,20150100,20150200,20150200 +2014-11-14,6722.0,6702.0,6702.0,20150100,20150200,20150200 +2014-11-17,6722.5,6702.0,6702.0,20150100,20150200,20150200 +2014-11-18,6651.0,6631.0,6631.0,20150100,20150200,20150200 +2014-11-19,6707.0,6688.0,6688.0,20150100,20150200,20150200 +2014-11-20,6687.25,6668.75,6668.75,20150100,20150200,20150200 +2014-11-21,6747.5,6729.0,6729.0,20150100,20150200,20150200 +2014-11-24,6695.0,6679.0,6679.0,20150100,20150200,20150200 +2014-11-25,6622.0,6610.0,6610.0,20150100,20150200,20150200 +2014-11-26,6591.5,6576.5,6576.5,20150100,20150200,20150200 +2014-11-27,6579.5,6563.5,6563.5,20150100,20150200,20150200 +2014-11-28,6378.0,6358.0,6358.0,20150100,20150200,20150200 +2014-12-01,6484.0,6459.0,6459.0,20150100,20150200,20150200 +2014-12-02,6423.0,6409.0,6409.0,20150200,20150300,20150300 +2014-12-03,6389.5,6376.0,6376.0,20150200,20150300,20150300 +2014-12-04,6481.5,6466.5,6466.5,20150200,20150300,20150300 +2014-12-05,6462.0,6447.0,6447.0,20150200,20150300,20150300 +2014-12-08,6413.25,6403.25,6403.25,20150200,20150300,20150300 +2014-12-09,6489.0,6478.0,6478.0,20150200,20150300,20150300 +2014-12-10,6425.0,6412.0,6412.0,20150200,20150300,20150300 +2014-12-11,6472.5,6460.25,6460.25,20150200,20150300,20150300 +2014-12-12,6499.75,6488.25,6488.25,20150200,20150300,20150300 +2014-12-15,6408.5,6398.5,6398.5,20150200,20150300,20150300 +2014-12-16,6375.0,6362.5,6362.5,20150200,20150300,20150300 +2014-12-17,6382.0,6366.0,6366.0,20150200,20150300,20150300 +2014-12-18,6331.0,6315.0,6315.0,20150200,20150300,20150300 +2014-12-19,6422.0,6405.0,6405.0,20150200,20150300,20150300 +2014-12-22,6375.5,6359.0,6359.0,20150200,20150300,20150300 +2014-12-23,6353.0,6335.0,6335.0,20150200,20150300,20150300 +2014-12-24,6325.5,6307.0,6307.0,20150200,20150300,20150300 +2014-12-29,6322.0,6300.0,6300.0,20150200,20150300,20150300 +2014-12-30,6355.0,6334.0,6334.0,20150200,20150300,20150300 +2014-12-31,6327.0,6308.0,6308.0,20150200,20150300,20150300 +2015-01-02,6263.0,6250.5,6250.5,20150300,20150400,20150400 +2015-01-05,6154.0,6140.0,6140.0,20150300,20150400,20150400 +2015-01-06,6155.0,6139.0,6139.0,20150300,20150400,20150400 +2015-01-07,6124.5,6108.5,6108.5,20150300,20150400,20150400 +2015-01-08,6113.75,6097.25,6097.25,20150300,20150400,20150400 +2015-01-09,6101.5,6084.0,6084.0,20150300,20150400,20150400 +2015-01-12,6034.5,6012.5,6012.5,20150300,20150400,20150400 +2015-01-13,5877.0,5856.0,5856.0,20150300,20150400,20150400 +2015-01-14,5568.0,5546.0,5546.0,20150300,20150400,20150400 +2015-01-15,5645.0,5630.0,5630.0,20150300,20150400,20150400 +2015-01-16,5730.0,5717.5,5717.5,20150300,20150400,20150400 +2015-01-19,5686.0,5674.5,5674.5,20150300,20150400,20150400 +2015-01-20,5707.0,5693.0,5693.0,20150300,20150400,20150400 +2015-01-21,5786.5,5774.5,5774.5,20150300,20150400,20150400 +2015-01-22,5678.0,5669.0,5669.0,20150300,20150400,20150400 +2015-01-23,5532.0,5523.0,5523.0,20150300,20150400,20150400 +2015-01-26,5599.5,5585.5,5585.5,20150300,20150400,20150400 +2015-01-27,5435.0,5425.0,5425.0,20150300,20150400,20150400 +2015-01-28,5501.5,5489.5,5489.5,20150300,20150400,20150400 +2015-01-29,5414.0,5401.5,5401.5,20150300,20150400,20150400 +2015-01-30,5504.0,5492.0,5492.0,20150400,20150500,20150500 +2015-02-02,5508.0,5498.0,5498.0,20150400,20150500,20150500 +2015-02-03,5699.0,5688.0,5688.0,20150400,20150500,20150500 +2015-02-04,5713.25,5701.75,5701.75,20150400,20150500,20150500 +2015-02-05,5726.0,5716.5,5716.5,20150400,20150500,20150500 +2015-02-06,5655.0,5646.5,5646.5,20150400,20150500,20150500 +2015-02-09,5677.5,5670.0,5670.0,20150400,20150500,20150500 +2015-02-10,5598.25,5591.0,5591.0,20150400,20150500,20150500 +2015-02-11,5603.0,5596.0,5596.0,20150400,20150500,20150500 +2015-02-12,5744.0,5736.5,5736.5,20150400,20150500,20150500 +2015-02-13,5739.5,5731.5,5731.5,20150400,20150500,20150500 +2015-02-16,5754.0,5746.75,5746.75,20150400,20150500,20150500 +2015-02-17,5652.75,5646.75,5646.75,20150400,20150500,20150500 +2015-02-18,5749.0,5742.5,5742.5,20150400,20150500,20150500 +2015-02-19,5755.75,5748.25,5748.25,20150400,20150500,20150500 +2015-02-20,5699.5,5693.0,5693.0,20150400,20150500,20150500 +2015-02-23,5679.0,5673.5,5673.5,20150400,20150500,20150500 +2015-02-24,5794.0,5788.25,5788.25,20150400,20150500,20150500 +2015-02-25,5788.0,5780.0,5780.0,20150400,20150500,20150500 +2015-02-26,5902.5,5893.5,5893.5,20150400,20150500,20150500 +2015-02-27,5909.5,5900.5,5900.5,20150400,20150500,20150500 +2015-03-02,5916.0,5910.0,5910.0,20150400,20150500,20150500 +2015-03-03,5825.75,5820.25,5820.25,20150500,20150600,20150600 +2015-03-04,5844.5,5837.5,5837.5,20150500,20150600,20150600 +2015-03-05,5839.0,5832.5,5832.5,20150500,20150600,20150600 +2015-03-06,5749.0,5742.5,5742.5,20150500,20150600,20150600 +2015-03-09,5876.5,5870.0,5870.0,20150500,20150600,20150600 +2015-03-10,5769.75,5762.5,5762.5,20150500,20150600,20150600 +2015-03-11,5734.5,5727.5,5727.5,20150500,20150600,20150600 +2015-03-12,5848.5,5842.5,5842.5,20150500,20150600,20150600 +2015-03-13,5863.0,5856.75,5856.75,20150500,20150600,20150600 +2015-03-16,5852.0,5846.5,5846.5,20150500,20150600,20150600 +2015-03-17,5791.0,5785.0,5785.0,20150500,20150600,20150600 +2015-03-18,5680.0,5672.5,5672.5,20150500,20150600,20150600 +2015-03-19,5867.25,5858.5,5858.5,20150500,20150600,20150600 +2015-03-20,6061.5,6052.5,6052.5,20150500,20150600,20150600 +2015-03-23,6138.0,6129.0,6129.0,20150500,20150600,20150600 +2015-03-24,6163.0,6154.5,6154.5,20150500,20150600,20150600 +2015-03-25,6140.5,6133.0,6133.0,20150500,20150600,20150600 +2015-03-26,6188.5,6181.5,6181.5,20150500,20150600,20150600 +2015-03-27,6067.5,6061.0,6061.0,20150500,20150600,20150600 +2015-03-30,6096.0,6089.5,6089.5,20150500,20150600,20150600 +2015-03-31,6055.0,6048.5,6048.5,20150500,20150600,20150600 +2015-04-01,6052.5,6042.75,6042.75,20150600,20150700,20150700 +2015-04-02,5986.5,5977.0,5977.0,20150600,20150700,20150700 +2015-04-07,6071.5,6062.5,6062.5,20150600,20150700,20150700 +2015-04-08,6015.0,6007.75,6007.75,20150600,20150700,20150700 +2015-04-09,6000.5,5993.0,5993.0,20150600,20150700,20150700 +2015-04-10,6045.0,6037.5,6037.5,20150600,20150700,20150700 +2015-04-13,5995.5,5989.0,5989.0,20150600,20150700,20150700 +2015-04-14,5950.0,5944.0,5944.0,20150600,20150700,20150700 +2015-04-15,5959.5,5955.0,5955.0,20150600,20150700,20150700 +2015-04-16,6066.5,6062.0,6062.0,20150600,20150700,20150700 +2015-04-17,6066.5,6061.5,6061.5,20150600,20150700,20150700 +2015-04-20,5984.5,5981.0,5981.0,20150600,20150700,20150700 +2015-04-21,5943.0,5943.5,5943.5,20150600,20150700,20150700 +2015-04-22,5905.0,5909.0,5909.0,20150600,20150700,20150700 +2015-04-23,5938.0,5939.0,5939.0,20150600,20150700,20150700 +2015-04-24,6027.0,6029.0,6029.0,20150600,20150700,20150700 +2015-04-27,6066.5,6066.0,6066.0,20150600,20150700,20150700 +2015-04-28,6122.0,6120.0,6120.0,20150600,20150700,20150700 +2015-04-29,6150.5,6147.5,6147.5,20150600,20150700,20150700 +2015-04-30,6347.5,6342.0,6342.0,20150600,20150700,20150700 +2015-05-01,6407.5,6405.5,6405.5,20150600,20150700,20150700 +2015-05-05,6483.25,6480.0,6480.0,20150700,20150800,20150800 +2015-05-06,6393.25,6390.75,6390.75,20150700,20150800,20150800 +2015-05-07,6403.0,6400.5,6400.5,20150700,20150800,20150800 +2015-05-08,6389.5,6388.0,6388.0,20150700,20150800,20150800 +2015-05-11,6367.5,6365.5,6365.5,20150700,20150800,20150800 +2015-05-12,6443.0,6440.0,6440.0,20150700,20150800,20150800 +2015-05-13,6407.5,6405.0,6405.0,20150700,20150800,20150800 +2015-05-14,6403.0,6400.5,6400.5,20150700,20150800,20150800 +2015-05-15,6415.5,6414.75,6414.75,20150700,20150800,20150800 +2015-05-18,6379.0,6379.75,6379.75,20150700,20150800,20150800 +2015-05-19,6218.5,6220.0,6220.0,20150700,20150800,20150800 +2015-05-20,6220.5,6221.0,6221.0,20150700,20150800,20150800 +2015-05-21,6252.5,6253.5,6253.5,20150700,20150800,20150800 +2015-05-22,6160.5,6162.5,6162.5,20150700,20150800,20150800 +2015-05-26,6104.0,6106.5,6106.5,20150700,20150800,20150800 +2015-05-27,6078.0,6080.5,6080.5,20150700,20150800,20150800 +2015-05-28,6091.5,6094.5,6094.5,20150700,20150800,20150800 +2015-05-29,6010.25,6014.0,6014.0,20150700,20150800,20150800 +2015-06-01,6019.5,6022.75,6022.75,20150700,20150800,20150800 +2015-06-02,6037.75,6040.75,6040.75,20150800,20150900,20150900 +2015-06-03,6008.5,6011.5,6011.5,20150800,20150900,20150900 +2015-06-04,5911.75,5915.25,5915.25,20150800,20150900,20150900 +2015-06-05,5934.0,5936.5,5936.5,20150800,20150900,20150900 +2015-06-08,5945.25,5947.0,5947.0,20150800,20150900,20150900 +2015-06-09,5962.5,5963.75,5963.75,20150800,20150900,20150900 +2015-06-10,6028.5,6028.5,6028.5,20150800,20150900,20150900 +2015-06-11,5875.5,5879.25,5879.25,20150800,20150900,20150900 +2015-06-12,5907.5,5911.75,5911.75,20150800,20150900,20150900 +2015-06-15,5807.0,5815.0,5815.0,20150800,20150900,20150900 +2015-06-16,5743.5,5750.0,5750.0,20150800,20150900,20150900 +2015-06-17,5742.0,5746.0,5746.0,20150800,20150900,20150900 +2015-06-18,5752.0,5756.0,5756.0,20150800,20150900,20150900 +2015-06-19,5655.75,5659.75,5659.75,20150800,20150900,20150900 +2015-06-22,5650.0,5654.0,5654.0,20150800,20150900,20150900 +2015-06-23,5775.75,5779.75,5779.75,20150800,20150900,20150900 +2015-06-24,5734.75,5738.75,5738.75,20150800,20150900,20150900 +2015-06-25,5764.5,5769.0,5769.0,20150800,20150900,20150900 +2015-06-26,5751.5,5754.5,5754.5,20150800,20150900,20150900 +2015-06-29,5787.5,5789.25,5789.25,20150800,20150900,20150900 +2015-06-30,5761.0,5763.25,5763.25,20150800,20150900,20150900 +2015-07-01,5770.75,5773.25,5773.25,20150800,20150900,20150900 +2015-07-02,5793.0,5797.75,5797.75,20150900,20151000,20151000 +2015-07-03,5757.25,5761.5,5761.5,20150900,20151000,20151000 +2015-07-06,5588.0,5592.0,5592.0,20150900,20151000,20151000 +2015-07-07,5339.0,5340.75,5340.75,20150900,20151000,20151000 +2015-07-08,5521.0,5521.5,5521.5,20150900,20151000,20151000 +2015-07-09,5629.5,5632.0,5632.0,20150900,20151000,20151000 +2015-07-10,5590.0,5592.5,5592.5,20150900,20151000,20151000 +2015-07-13,5589.25,5592.75,5592.75,20150900,20151000,20151000 +2015-07-14,5562.5,5566.5,5566.5,20150900,20151000,20151000 +2015-07-15,5528.0,5532.5,5532.5,20150900,20151000,20151000 +2015-07-16,5556.25,5561.25,5561.25,20150900,20151000,20151000 +2015-07-17,5476.25,5481.0,5481.0,20150900,20151000,20151000 +2015-07-20,5475.5,5480.0,5480.0,20150900,20151000,20151000 +2015-07-21,5449.75,5455.0,5455.0,20150900,20151000,20151000 +2015-07-22,5357.0,5361.5,5361.5,20150900,20151000,20151000 +2015-07-23,5268.0,5272.75,5272.75,20150900,20151000,20151000 +2015-07-24,5259.0,5263.75,5263.75,20150900,20151000,20151000 +2015-07-27,5183.0,5188.0,5188.0,20150900,20151000,20151000 +2015-07-28,5294.0,5297.75,5297.75,20150900,20151000,20151000 +2015-07-29,5323.0,5328.0,5328.0,20150900,20151000,20151000 +2015-07-30,5255.5,5259.5,5259.5,20150900,20151000,20151000 +2015-07-31,5225.0,5229.0,5229.0,20150900,20151000,20151000 +2015-08-03,5219.5,5223.0,5223.0,20151000,20151100,20151100 +2015-08-04,5234.0,5237.5,5237.5,20151000,20151100,20151100 +2015-08-05,5177.5,5180.5,5180.5,20151000,20151100,20151100 +2015-08-06,5184.25,5187.25,5187.25,20151000,20151100,20151100 +2015-08-07,5172.0,5175.5,5175.5,20151000,20151100,20151100 +2015-08-10,5306.5,5310.0,5310.0,20151000,20151100,20151100 +2015-08-11,5122.25,5125.25,5125.25,20151000,20151100,20151100 +2015-08-12,5187.25,5189.25,5189.25,20151000,20151100,20151100 +2015-08-13,5184.0,5184.5,5184.5,20151000,20151100,20151100 +2015-08-14,5164.0,5164.5,5164.5,20151000,20151100,20151100 +2015-08-17,5114.0,5114.5,5114.5,20151000,20151100,20151100 +2015-08-18,5037.0,5035.0,5035.0,20151000,20151100,20151100 +2015-08-19,4998.0,4996.0,4996.0,20151000,20151100,20151100 +2015-08-20,5124.0,5120.5,5120.5,20151000,20151100,20151100 +2015-08-21,5060.75,5056.5,5056.5,20151000,20151100,20151100 +2015-08-24,4961.5,4955.5,4955.5,20151000,20151100,20151100 +2015-08-25,5083.0,5073.0,5073.0,20151000,20151100,20151100 +2015-08-26,4951.5,4941.0,4941.0,20151000,20151100,20151100 +2015-08-27,5157.0,5145.0,5145.0,20151000,20151100,20151100 +2015-08-28,5143.0,5138.0,5138.0,20151000,20151100,20151100 +2015-09-01,5078.75,5072.25,5072.25,20151000,20151100,20151100 +2015-09-02,5123.0,5118.25,5118.25,20151100,20151200,20151200 +2015-09-03,5249.0,5244.0,5244.0,20151100,20151200,20151200 +2015-09-04,5123.0,5118.0,5118.0,20151100,20151200,20151200 +2015-09-07,5153.5,5145.0,5145.0,20151100,20151200,20151200 +2015-09-08,5353.0,5343.0,5343.0,20151100,20151200,20151200 +2015-09-09,5371.0,5363.25,5363.25,20151100,20151200,20151200 +2015-09-10,5403.5,5396.0,5396.0,20151100,20151200,20151200 +2015-09-11,5375.5,5367.5,5367.5,20151100,20151200,20151200 +2015-09-14,5314.0,5307.0,5307.0,20151100,20151200,20151200 +2015-09-15,5352.0,5345.5,5345.5,20151100,20151200,20151200 +2015-09-16,5384.0,5379.0,5379.0,20151100,20151200,20151200 +2015-09-17,5398.5,5392.0,5392.0,20151100,20151200,20151200 +2015-09-18,5264.0,5256.5,5256.5,20151100,20151200,20151200 +2015-09-21,5276.0,5271.5,5271.5,20151100,20151200,20151200 +2015-09-22,5086.25,5081.0,5081.0,20151100,20151200,20151200 +2015-09-23,5065.5,5060.5,5060.5,20151100,20151200,20151200 +2015-09-24,5059.5,5054.5,5054.5,20151100,20151200,20151200 +2015-09-25,5032.5,5027.0,5027.0,20151100,20151200,20151200 +2015-09-28,4975.0,4969.0,4969.0,20151100,20151200,20151200 +2015-09-29,4980.75,4974.0,4974.0,20151100,20151200,20151200 +2015-09-30,5172.5,5165.5,5165.5,20151100,20151200,20151200 +2015-10-01,5105.0,5100.0,5100.0,20151100,20151200,20151200 +2015-10-02,5104.25,5098.5,5098.5,20151200,20160100,20160100 +2015-10-05,5181.0,5175.5,5175.5,20151200,20160100,20160100 +2015-10-06,5189.0,5184.0,5184.0,20151200,20160100,20160100 +2015-10-07,5191.5,5186.0,5186.0,20151200,20160100,20160100 +2015-10-08,5140.0,5134.0,5134.0,20151200,20160100,20160100 +2015-10-09,5302.5,5293.5,5293.5,20151200,20160100,20160100 +2015-10-12,5321.5,5314.0,5314.0,20151200,20160100,20160100 +2015-10-13,5280.0,5272.0,5272.0,20151200,20160100,20160100 +2015-10-14,5307.0,5298.0,5298.0,20151200,20160100,20160100 +2015-10-15,5314.5,5307.0,5307.0,20151200,20160100,20160100 +2015-10-16,5292.5,5284.0,5284.0,20151200,20160100,20160100 +2015-10-19,5210.5,5205.5,5205.5,20151200,20160100,20160100 +2015-10-20,5206.0,5201.0,5201.0,20151200,20160100,20160100 +2015-10-21,5182.25,5176.75,5176.75,20151200,20160100,20160100 +2015-10-22,5241.5,5235.0,5235.0,20151200,20160100,20160100 +2015-10-23,5183.75,5178.0,5178.0,20151200,20160100,20160100 +2015-10-26,5202.0,5194.5,5194.5,20151200,20160100,20160100 +2015-10-27,5231.0,5223.5,5223.5,20151200,20160100,20160100 +2015-10-28,5213.5,5207.0,5207.0,20151200,20160100,20160100 +2015-10-29,5140.75,5133.75,5133.75,20151200,20160100,20160100 +2015-10-30,5123.5,5116.0,5116.0,20151200,20160100,20160100 +2015-11-02,5129.0,5123.5,5123.5,20160100,20160200,20160200 +2015-11-03,5129.5,5123.75,5123.75,20160100,20160200,20160200 +2015-11-04,5137.5,5132.5,5132.5,20160100,20160200,20160200 +2015-11-05,5014.0,5009.75,5009.75,20160100,20160200,20160200 +2015-11-06,4989.0,4986.0,4986.0,20160100,20160200,20160200 +2015-11-09,4966.5,4963.0,4963.0,20160100,20160200,20160200 +2015-11-10,4929.0,4924.0,4924.0,20160100,20160200,20160200 +2015-11-11,4947.0,4941.25,4941.25,20160100,20160200,20160200 +2015-11-12,4828.25,4822.0,4822.0,20160100,20160200,20160200 +2015-11-13,4829.25,4824.0,4824.0,20160100,20160200,20160200 +2015-11-16,4694.0,4689.0,4689.0,20160100,20160200,20160200 +2015-11-17,4690.0,4684.0,4684.0,20160100,20160200,20160200 +2015-11-18,4618.75,4612.75,4612.75,20160100,20160200,20160200 +2015-11-19,4639.0,4633.0,4633.0,20160100,20160200,20160200 +2015-11-20,4589.25,4583.0,4583.0,20160100,20160200,20160200 +2015-11-23,4500.0,4493.75,4493.75,20160100,20160200,20160200 +2015-11-24,4617.5,4612.0,4612.0,20160100,20160200,20160200 +2015-11-25,4557.0,4551.75,4551.75,20160100,20160200,20160200 +2015-11-26,4646.0,4639.5,4639.5,20160100,20160200,20160200 +2015-11-27,4583.25,4576.75,4576.75,20160100,20160200,20160200 +2015-11-30,4594.75,4589.5,4589.5,20160100,20160200,20160200 +2015-12-01,4639.25,4635.0,4635.0,20160100,20160200,20160200 +2015-12-02,4565.0,4562.5,4562.5,20160200,20160300,20160300 +2015-12-03,4558.5,4555.5,4555.5,20160200,20160300,20160300 +2015-12-04,4614.0,4611.75,4611.75,20160200,20160300,20160300 +2015-12-07,4558.75,4557.25,4557.25,20160200,20160300,20160300 +2015-12-08,4590.0,4587.75,4587.75,20160200,20160300,20160300 +2015-12-09,4582.5,4579.5,4579.5,20160200,20160300,20160300 +2015-12-10,4592.0,4590.0,4590.0,20160200,20160300,20160300 +2015-12-11,4706.0,4703.0,4703.0,20160200,20160300,20160300 +2015-12-14,4673.0,4671.75,4671.75,20160200,20160300,20160300 +2015-12-15,4566.5,4564.5,4564.5,20160200,20160300,20160300 +2015-12-16,4612.5,4609.0,4609.0,20160200,20160300,20160300 +2015-12-17,4551.0,4546.5,4546.5,20160200,20160300,20160300 +2015-12-18,4692.0,4688.0,4688.0,20160200,20160300,20160300 +2015-12-21,4743.5,4740.5,4740.5,20160200,20160300,20160300 +2015-12-22,4667.5,4666.5,4666.5,20160200,20160300,20160300 +2015-12-23,4724.0,4721.5,4721.5,20160200,20160300,20160300 +2015-12-24,4698.0,4694.5,4694.5,20160200,20160300,20160300 +2015-12-29,4735.5,4731.75,4731.75,20160200,20160300,20160300 +2015-12-30,4741.75,4738.0,4738.0,20160200,20160300,20160300 +2015-12-31,4711.25,4708.25,4708.25,20160200,20160300,20160300 +2016-01-04,4612.75,4610.0,4610.0,20160300,20160400,20160400 +2016-01-05,4647.0,4646.0,4646.0,20160300,20160400,20160400 +2016-01-06,4622.0,4620.75,4620.75,20160300,20160400,20160400 +2016-01-07,4525.5,4524.5,4524.5,20160300,20160400,20160400 +2016-01-08,4486.0,4485.5,4485.5,20160300,20160400,20160400 +2016-01-11,4386.75,4387.5,4387.5,20160300,20160400,20160400 +2016-01-12,4351.0,4352.25,4352.25,20160300,20160400,20160400 +2016-01-13,4391.5,4391.75,4391.75,20160300,20160400,20160400 +2016-01-14,4415.75,4415.25,4415.25,20160300,20160400,20160400 +2016-01-15,4330.5,4330.0,4330.0,20160300,20160400,20160400 +2016-01-18,4376.75,4376.25,4376.25,20160300,20160400,20160400 +2016-01-19,4408.5,4407.25,4407.25,20160300,20160400,20160400 +2016-01-20,4359.5,4359.0,4359.0,20160300,20160400,20160400 +2016-01-21,4433.5,4432.0,4432.0,20160300,20160400,20160400 +2016-01-22,4448.5,4446.0,4446.0,20160300,20160400,20160400 +2016-01-25,4420.25,4419.0,4419.0,20160300,20160400,20160400 +2016-01-26,4544.0,4541.5,4541.5,20160300,20160400,20160400 +2016-01-27,4595.25,4592.5,4592.5,20160300,20160400,20160400 +2016-01-28,4535.25,4532.75,4532.75,20160300,20160400,20160400 +2016-01-29,4566.0,4563.75,4563.75,20160300,20160400,20160400 +2016-02-01,4563.0,4560.0,4560.0,20160400,20160500,20160500 +2016-02-02,4551.5,4549.0,4549.0,20160400,20160500,20160500 +2016-02-03,4637.25,4635.0,4635.0,20160400,20160500,20160500 +2016-02-04,4689.5,4687.25,4687.25,20160400,20160500,20160500 +2016-02-05,4632.0,4630.25,4630.25,20160400,20160500,20160500 +2016-02-08,4612.75,4611.0,4611.0,20160400,20160500,20160500 +2016-02-09,4512.0,4509.4,4509.4,20160400,20160500,20160500 +2016-02-10,4447.5,4444.0,4444.0,20160400,20160500,20160500 +2016-02-11,4448.25,4445.0,4445.0,20160400,20160500,20160500 +2016-02-12,4502.5,4500.25,4500.25,20160400,20160500,20160500 +2016-02-15,4564.5,4562.0,4562.0,20160400,20160500,20160500 +2016-02-16,4559.0,4556.5,4556.5,20160400,20160500,20160500 +2016-02-17,4591.0,4588.5,4588.5,20160400,20160500,20160500 +2016-02-18,4577.75,4575.5,4575.5,20160400,20160500,20160500 +2016-02-19,4625.25,4622.25,4622.25,20160400,20160500,20160500 +2016-02-22,4699.5,4696.5,4696.5,20160400,20160500,20160500 +2016-02-23,4649.25,4647.0,4647.0,20160400,20160500,20160500 +2016-02-24,4647.25,4644.25,4644.25,20160400,20160500,20160500 +2016-02-25,4607.0,4603.75,4603.75,20160400,20160500,20160500 +2016-02-26,4712.25,4709.25,4709.25,20160400,20160500,20160500 +2016-02-29,4701.0,4698.5,4698.5,20160400,20160500,20160500 +2016-03-01,4722.25,4719.25,4719.25,20160400,20160500,20160500 +2016-03-02,4792.5,4790.5,4790.5,20160500,20160600,20160600 +2016-03-03,4858.0,4854.5,4854.5,20160500,20160600,20160600 +2016-03-04,5030.5,5027.0,5027.0,20160500,20160600,20160600 +2016-03-07,5002.0,4999.75,4999.75,20160500,20160600,20160600 +2016-03-08,4870.5,4867.5,4867.5,20160500,20160600,20160600 +2016-03-09,4937.25,4932.5,4932.5,20160500,20160600,20160600 +2016-03-10,4892.5,4888.5,4888.5,20160500,20160600,20160600 +2016-03-11,4974.5,4967.5,4967.5,20160500,20160600,20160600 +2016-03-14,4951.0,4944.5,4944.5,20160500,20160600,20160600 +2016-03-15,4954.5,4949.0,4949.0,20160500,20160600,20160600 +2016-03-16,4942.0,4937.0,4937.0,20160500,20160600,20160600 +2016-03-17,5078.0,5072.5,5072.5,20160500,20160600,20160600 +2016-03-18,5051.0,5045.0,5045.0,20160500,20160600,20160600 +2016-03-21,5071.0,5066.0,5066.0,20160500,20160600,20160600 +2016-03-22,5073.5,5068.0,5068.0,20160500,20160600,20160600 +2016-03-23,4958.5,4952.5,4952.5,20160500,20160600,20160600 +2016-03-24,4955.5,4948.5,4948.5,20160500,20160600,20160600 +2016-03-29,4900.0,4894.0,4894.0,20160500,20160600,20160600 +2016-03-30,4884.0,4876.5,4876.5,20160500,20160600,20160600 +2016-03-31,4858.5,4851.0,4851.0,20160500,20160600,20160600 +2016-04-01,4838.0,4833.5,4833.5,20160600,20160700,20160700 +2016-04-04,4762.5,4759.5,4759.5,20160600,20160700,20160700 +2016-04-05,4777.0,4774.0,4774.0,20160600,20160700,20160700 +2016-04-06,4788.0,4785.0,4785.0,20160600,20160700,20160700 +2016-04-07,4651.5,4649.0,4649.0,20160600,20160700,20160700 +2016-04-08,4650.5,4648.0,4648.0,20160600,20160700,20160700 +2016-04-11,4664.0,4661.5,4661.5,20160600,20160700,20160700 +2016-04-12,4768.75,4764.75,4764.75,20160600,20160700,20160700 +2016-04-13,4832.0,4828.5,4828.5,20160600,20160700,20160700 +2016-04-14,4834.0,4829.75,4829.75,20160600,20160700,20160700 +2016-04-15,4811.0,4806.0,4806.0,20160600,20160700,20160700 +2016-04-18,4831.0,4826.0,4826.0,20160600,20160700,20160700 +2016-04-19,4940.0,4934.75,4934.75,20160600,20160700,20160700 +2016-04-20,4985.0,4981.0,4981.0,20160600,20160700,20160700 +2016-04-21,5003.0,4998.5,4998.5,20160600,20160700,20160700 +2016-04-22,5038.5,5034.0,5034.0,20160600,20160700,20160700 +2016-04-25,5003.25,5000.0,5000.0,20160600,20160700,20160700 +2016-04-26,4968.5,4964.5,4964.5,20160600,20160700,20160700 +2016-04-27,4909.5,4905.5,4905.5,20160600,20160700,20160700 +2016-04-28,4950.0,4945.25,4945.25,20160600,20160700,20160700 +2016-04-29,5057.25,5053.0,5053.0,20160600,20160700,20160700 +2016-05-03,4922.0,4920.5,4920.5,20160700,20160800,20160800 +2016-05-04,4869.5,4867.75,4867.75,20160700,20160800,20160800 +2016-05-05,4788.0,4785.0,4785.0,20160700,20160800,20160800 +2016-05-06,4812.75,4809.75,4809.75,20160700,20160800,20160800 +2016-05-09,4687.5,4685.5,4685.5,20160700,20160800,20160800 +2016-05-10,4681.5,4679.25,4679.25,20160700,20160800,20160800 +2016-05-11,4709.5,4707.25,4707.25,20160700,20160800,20160800 +2016-05-12,4615.0,4612.0,4612.0,20160700,20160800,20160800 +2016-05-13,4628.75,4627.0,4627.0,20160700,20160800,20160800 +2016-05-16,4645.25,4644.5,4644.5,20160700,20160800,20160800 +2016-05-17,4658.0,4657.0,4657.0,20160700,20160800,20160800 +2016-05-18,4616.25,4614.25,4614.25,20160700,20160800,20160800 +2016-05-19,4584.25,4581.75,4581.75,20160700,20160800,20160800 +2016-05-20,4581.5,4580.0,4580.0,20160700,20160800,20160800 +2016-05-23,4565.5,4563.75,4563.75,20160700,20160800,20160800 +2016-05-24,4605.75,4603.25,4603.25,20160700,20160800,20160800 +2016-05-25,4658.75,4656.0,4656.0,20160700,20160800,20160800 +2016-05-26,4665.75,4662.75,4662.75,20160700,20160800,20160800 +2016-05-27,4700.5,4697.25,4697.25,20160700,20160800,20160800 +2016-05-31,4676.0,4673.0,4673.0,20160700,20160800,20160800 +2016-06-01,4619.0,4617.25,4617.25,20160800,20160900,20160900 +2016-06-02,4609.75,4608.0,4608.0,20160800,20160900,20160900 +2016-06-03,4689.75,4687.75,4687.75,20160800,20160900,20160900 +2016-06-06,4689.0,4689.25,4689.25,20160800,20160900,20160900 +2016-06-07,4568.0,4568.0,4568.0,20160800,20160900,20160900 +2016-06-08,4578.25,4579.0,4579.0,20160800,20160900,20160900 +2016-06-09,4513.5,4517.0,4517.0,20160800,20160900,20160900 +2016-06-10,4508.5,4511.75,4511.75,20160800,20160900,20160900 +2016-06-13,4555.5,4558.0,4558.0,20160800,20160900,20160900 +2016-06-14,4509.0,4511.0,4511.0,20160800,20160900,20160900 +2016-06-15,4638.75,4640.0,4640.0,20160800,20160900,20160900 +2016-06-16,4537.0,4533.5,4533.5,20160800,20160900,20160900 +2016-06-17,4553.5,4551.0,4551.0,20160800,20160900,20160900 +2016-06-20,4645.25,4643.5,4643.5,20160800,20160900,20160900 +2016-06-21,4670.5,4670.0,4670.0,20160800,20160900,20160900 +2016-06-22,4703.5,4703.0,4703.0,20160800,20160900,20160900 +2016-06-23,4784.5,4784.0,4784.0,20160800,20160900,20160900 +2016-06-24,4700.5,4700.5,4700.5,20160800,20160900,20160900 +2016-06-27,4710.5,4711.75,4711.75,20160800,20160900,20160900 +2016-06-28,4819.5,4820.5,4820.5,20160800,20160900,20160900 +2016-06-29,4839.75,4840.5,4840.5,20160800,20160900,20160900 +2016-06-30,4847.0,4848.0,4848.0,20160800,20160900,20160900 +2016-07-01,4910.5,4912.75,4912.75,20160800,20160900,20160900 +2016-07-04,4894.0,4895.75,4895.75,20160900,20161000,20161000 +2016-07-05,4816.25,4819.75,4819.75,20160900,20161000,20161000 +2016-07-06,4749.25,4752.0,4752.0,20160900,20161000,20161000 +2016-07-07,4685.75,4688.5,4688.5,20160900,20161000,20161000 +2016-07-08,4708.5,4711.5,4711.5,20160900,20161000,20161000 +2016-07-11,4745.25,4749.25,4749.25,20160900,20161000,20161000 +2016-07-12,4864.5,4869.25,4869.25,20160900,20161000,20161000 +2016-07-13,4934.25,4938.0,4938.0,20160900,20161000,20161000 +2016-07-14,4937.0,4941.0,4941.0,20160900,20161000,20161000 +2016-07-15,4914.25,4918.25,4918.25,20160900,20161000,20161000 +2016-07-18,4935.25,4939.0,4939.0,20160900,20161000,20161000 +2016-07-19,4980.25,4984.0,4984.0,20160900,20161000,20161000 +2016-07-20,4964.5,4967.5,4967.5,20160900,20161000,20161000 +2016-07-21,4974.75,4978.0,4978.0,20160900,20161000,20161000 +2016-07-22,4919.0,4922.0,4922.0,20160900,20161000,20161000 +2016-07-25,4896.5,4900.0,4900.0,20160900,20161000,20161000 +2016-07-26,4927.0,4931.0,4931.0,20160900,20161000,20161000 +2016-07-27,4846.0,4850.25,4850.25,20160900,20161000,20161000 +2016-07-28,4892.25,4896.75,4896.75,20160900,20161000,20161000 +2016-07-29,4921.25,4925.25,4925.25,20160900,20161000,20161000 +2016-08-01,4876.0,4881.0,4881.0,20160900,20161000,20161000 +2016-08-02,4891.25,4895.0,4895.0,20161000,20161100,20161100 +2016-08-03,4873.0,4877.75,4877.75,20161000,20161100,20161100 +2016-08-04,4828.25,4833.5,4833.5,20161000,20161100,20161100 +2016-08-05,4786.5,4791.0,4791.0,20161000,20161100,20161100 +2016-08-08,4806.75,4811.25,4811.25,20161000,20161100,20161100 +2016-08-09,4775.5,4779.75,4779.75,20161000,20161100,20161100 +2016-08-10,4817.75,4821.25,4821.25,20161000,20161100,20161100 +2016-08-11,4843.25,4847.75,4847.75,20161000,20161100,20161100 +2016-08-12,4755.75,4760.5,4760.5,20161000,20161100,20161100 +2016-08-15,4762.75,4766.0,4766.0,20161000,20161100,20161100 +2016-08-16,4807.0,4811.0,4811.0,20161000,20161100,20161100 +2016-08-17,4769.75,4774.5,4774.5,20161000,20161100,20161100 +2016-08-18,4804.0,4809.5,4809.5,20161000,20161100,20161100 +2016-08-19,4793.75,4798.75,4798.75,20161000,20161100,20161100 +2016-08-22,4743.5,4748.75,4748.75,20161000,20161100,20161100 +2016-08-23,4703.5,4709.25,4709.25,20161000,20161100,20161100 +2016-08-24,4626.25,4631.0,4631.0,20161000,20161100,20161100 +2016-08-25,4621.0,4625.0,4625.0,20161000,20161100,20161100 +2016-08-26,4609.0,4614.0,4614.0,20161000,20161100,20161100 +2016-08-30,4600.5,4605.0,4605.0,20161000,20161100,20161100 +2016-08-31,4611.0,4615.25,4615.25,20161000,20161100,20161100 +2016-09-01,4627.75,4632.75,4632.75,20161100,20161200,20161200 +2016-09-02,4624.75,4628.75,4628.75,20161100,20161200,20161200 +2016-09-05,4623.0,4627.75,4627.75,20161100,20161200,20161200 +2016-09-06,4616.5,4621.75,4621.75,20161100,20161200,20161200 +2016-09-07,4646.5,4651.5,4651.5,20161100,20161200,20161200 +2016-09-08,4660.5,4665.25,4665.25,20161100,20161200,20161200 +2016-09-09,4629.0,4634.0,4634.0,20161100,20161200,20161200 +2016-09-12,4643.75,4648.5,4648.5,20161100,20161200,20161200 +2016-09-13,4647.0,4650.0,4650.0,20161100,20161200,20161200 +2016-09-14,4768.5,4771.75,4771.75,20161100,20161200,20161200 +2016-09-15,4777.25,4781.5,4781.5,20161100,20161200,20161200 +2016-09-16,4784.25,4788.25,4788.25,20161100,20161200,20161200 +2016-09-19,4771.25,4776.0,4776.0,20161100,20161200,20161200 +2016-09-20,4787.0,4792.5,4792.5,20161100,20161200,20161200 +2016-09-21,4756.75,4763.0,4763.0,20161100,20161200,20161200 +2016-09-22,4848.75,4854.75,4854.75,20161100,20161200,20161200 +2016-09-23,4849.5,4857.0,4857.0,20161100,20161200,20161200 +2016-09-26,4836.0,4843.0,4843.0,20161100,20161200,20161200 +2016-09-27,4783.25,4789.25,4789.25,20161100,20161200,20161200 +2016-09-28,4814.5,4820.5,4820.5,20161100,20161200,20161200 +2016-09-29,4837.25,4843.5,4843.5,20161100,20161200,20161200 +2016-09-30,4860.0,4867.0,4867.0,20161100,20161200,20161200 +2016-10-03,4819.0,4822.25,4822.25,20161200,20170100,20170100 +2016-10-04,4804.25,4808.0,4808.0,20161200,20170100,20170100 +2016-10-05,4798.5,4802.25,4802.25,20161200,20170100,20170100 +2016-10-06,4755.0,4758.0,4758.0,20161200,20170100,20170100 +2016-10-07,4776.0,4780.5,4780.5,20161200,20170100,20170100 +2016-10-10,4845.75,4850.0,4850.0,20161200,20170100,20170100 +2016-10-11,4809.25,4813.75,4813.75,20161200,20170100,20170100 +2016-10-12,4810.75,4815.25,4815.25,20161200,20170100,20170100 +2016-10-13,4708.75,4712.25,4712.25,20161200,20170100,20170100 +2016-10-14,4671.5,4675.0,4675.0,20161200,20170100,20170100 +2016-10-17,4670.5,4674.5,4674.5,20161200,20170100,20170100 +2016-10-18,4676.25,4681.0,4681.0,20161200,20170100,20170100 +2016-10-19,4666.75,4671.75,4671.75,20161200,20170100,20170100 +2016-10-20,4647.75,4652.5,4652.5,20161200,20170100,20170100 +2016-10-21,4630.25,4635.5,4635.5,20161200,20170100,20170100 +2016-10-24,4633.0,4637.5,4637.5,20161200,20170100,20170100 +2016-10-25,4730.5,4734.75,4734.75,20161200,20170100,20170100 +2016-10-26,4737.0,4740.25,4740.25,20161200,20170100,20170100 +2016-10-27,4786.75,4790.25,4790.25,20161200,20170100,20170100 +2016-10-28,4839.5,4843.25,4843.25,20161200,20170100,20170100 +2016-10-31,4849.0,4852.5,4852.5,20161200,20170100,20170100 +2016-11-01,4919.75,4923.75,4923.75,20170100,20170200,20170200 +2016-11-02,4920.0,4923.0,4923.0,20170100,20170200,20170200 +2016-11-03,4959.75,4962.0,4962.0,20170100,20170200,20170200 +2016-11-04,4990.5,4992.5,4992.5,20170100,20170200,20170200 +2016-11-07,5096.0,5099.25,5099.25,20170100,20170200,20170200 +2016-11-08,5234.5,5236.75,5236.75,20170100,20170200,20170200 +2016-11-09,5412.5,5413.75,5413.75,20170100,20170200,20170200 +2016-11-10,5600.0,5601.75,5601.75,20170100,20170200,20170200 +2016-11-11,5548.5,5549.5,5549.5,20170100,20170200,20170200 +2016-11-14,5556.75,5558.75,5558.75,20170100,20170200,20170200 +2016-11-15,5523.0,5525.0,5525.0,20170100,20170200,20170200 +2016-11-16,5431.5,5434.5,5434.5,20170100,20170200,20170200 +2016-11-17,5492.75,5496.5,5496.5,20170100,20170200,20170200 +2016-11-18,5421.0,5424.5,5424.5,20170100,20170200,20170200 +2016-11-21,5556.5,5560.0,5560.0,20170100,20170200,20170200 +2016-11-22,5609.5,5613.5,5613.5,20170100,20170200,20170200 +2016-11-23,5736.0,5740.0,5740.0,20170100,20170200,20170200 +2016-11-24,5863.25,5867.25,5867.25,20170100,20170200,20170200 +2016-11-25,5873.0,5878.0,5878.0,20170100,20170200,20170200 +2016-11-28,5874.25,5879.0,5879.0,20170100,20170200,20170200 +2016-11-29,5698.25,5703.0,5703.0,20170100,20170200,20170200 +2016-11-30,5819.25,5823.25,5823.25,20170100,20170200,20170200 +2016-12-01,5786.25,5789.25,5789.25,20170100,20170200,20170200 +2016-12-02,5758.0,5761.0,5761.0,20170200,20170300,20170300 +2016-12-05,5947.25,5950.5,5950.5,20170200,20170300,20170300 +2016-12-06,5880.75,5884.5,5884.5,20170200,20170300,20170300 +2016-12-07,5781.75,5785.25,5785.25,20170200,20170300,20170300 +2016-12-08,5778.75,5781.5,5781.5,20170200,20170300,20170300 +2016-12-09,5822.25,5825.5,5825.5,20170200,20170300,20170300 +2016-12-12,5763.25,5767.5,5767.5,20170200,20170300,20170300 +2016-12-13,5685.5,5689.25,5689.25,20170200,20170300,20170300 +2016-12-14,5718.0,5721.5,5721.5,20170200,20170300,20170300 +2016-12-15,5728.0,5732.0,5732.0,20170200,20170300,20170300 +2016-12-16,5632.5,5637.0,5637.0,20170200,20170300,20170300 +2016-12-19,5492.0,5496.5,5496.5,20170200,20170300,20170300 +2016-12-20,5498.0,5502.5,5502.5,20170200,20170300,20170300 +2016-12-21,5510.75,5515.25,5515.25,20170200,20170300,20170300 +2016-12-22,5513.75,5518.0,5518.0,20170200,20170300,20170300 +2016-12-23,5464.75,5468.75,5468.75,20170200,20170300,20170300 +2016-12-28,5540.0,5544.25,5544.25,20170200,20170300,20170300 +2016-12-29,5480.5,5485.5,5485.5,20170200,20170300,20170300 +2016-12-30,5530.25,5534.75,5534.75,20170200,20170300,20170300 +2017-01-03,5498.25,5500.25,5500.25,20170300,20170400,20170400 +2017-01-04,5642.25,5644.25,5644.25,20170300,20170400,20170400 +2017-01-05,5576.5,5580.25,5580.25,20170300,20170400,20170400 +2017-01-06,5586.75,5590.5,5590.5,20170300,20170400,20170400 +2017-01-09,5587.25,5591.25,5591.25,20170300,20170400,20170400 +2017-01-10,5754.25,5758.25,5758.25,20170300,20170400,20170400 +2017-01-11,5709.25,5714.0,5714.0,20170300,20170400,20170400 +2017-01-12,5835.5,5842.5,5842.5,20170300,20170400,20170400 +2017-01-13,5903.0,5909.5,5909.5,20170300,20170400,20170400 +2017-01-16,5859.0,5864.75,5864.75,20170300,20170400,20170400 +2017-01-17,5748.0,5754.0,5754.0,20170300,20170400,20170400 +2017-01-18,5762.0,5768.75,5768.75,20170300,20170400,20170400 +2017-01-19,5733.0,5739.5,5739.5,20170300,20170400,20170400 +2017-01-20,5743.5,5749.5,5749.5,20170300,20170400,20170400 +2017-01-23,5789.5,5795.75,5795.75,20170300,20170400,20170400 +2017-01-24,5938.75,5944.0,5944.0,20170300,20170400,20170400 +2017-01-25,5936.25,5942.0,5942.0,20170300,20170400,20170400 +2017-01-26,5851.5,5857.0,5857.0,20170300,20170400,20170400 +2017-01-27,5894.0,5899.0,5899.0,20170300,20170400,20170400 +2017-01-30,5816.5,5820.5,5820.5,20170300,20170400,20170400 +2017-01-31,5992.5,5995.5,5995.5,20170400,20170500,20170500 +2017-02-01,5945.0,5949.0,5949.0,20170400,20170500,20170500 +2017-02-02,5885.25,5890.25,5890.25,20170400,20170500,20170500 +2017-02-03,5771.25,5776.0,5776.0,20170400,20170500,20170500 +2017-02-06,5845.0,5849.5,5849.5,20170400,20170500,20170500 +2017-02-07,5793.0,5797.0,5797.0,20170400,20170500,20170500 +2017-02-08,5893.5,5896.75,5896.75,20170400,20170500,20170500 +2017-02-09,5821.0,5823.25,5823.25,20170400,20170500,20170500 +2017-02-10,6089.5,6090.5,6090.5,20170400,20170500,20170500 +2017-02-13,6103.0,6106.5,6106.5,20170400,20170500,20170500 +2017-02-14,6016.25,6020.75,6020.75,20170400,20170500,20170500 +2017-02-15,6062.5,6066.25,6066.25,20170400,20170500,20170500 +2017-02-16,5995.0,5999.0,5999.0,20170400,20170500,20170500 +2017-02-17,5957.0,5960.0,5960.0,20170400,20170500,20170500 +2017-02-20,6070.0,6072.5,6072.5,20170400,20170500,20170500 +2017-02-21,6057.5,6061.5,6061.5,20170400,20170500,20170500 +2017-02-22,6036.75,6041.5,6041.5,20170400,20170500,20170500 +2017-02-23,5854.75,5859.75,5859.75,20170400,20170500,20170500 +2017-02-24,5923.75,5928.5,5928.5,20170400,20170500,20170500 +2017-02-27,5930.0,5934.5,5934.5,20170400,20170500,20170500 +2017-02-28,5969.5,5973.5,5973.5,20170400,20170500,20170500 +2017-03-01,6011.5,6016.0,6016.0,20170400,20170500,20170500 +2017-03-02,5930.0,5933.5,5933.5,20170500,20170600,20170600 +2017-03-03,5917.25,5921.0,5921.0,20170500,20170600,20170600 +2017-03-06,5856.75,5861.0,5861.0,20170500,20170600,20170600 +2017-03-07,5771.0,5775.5,5775.5,20170500,20170600,20170600 +2017-03-08,5762.75,5767.75,5767.75,20170500,20170600,20170600 +2017-03-09,5687.25,5692.0,5692.0,20170500,20170600,20170600 +2017-03-10,5729.25,5733.75,5733.75,20170500,20170600,20170600 +2017-03-13,5792.5,5797.5,5797.5,20170500,20170600,20170600 +2017-03-14,5816.25,5821.25,5821.25,20170500,20170600,20170600 +2017-03-15,5860.75,5865.0,5865.0,20170500,20170600,20170600 +2017-03-16,5906.0,5910.0,5910.0,20170500,20170600,20170600 +2017-03-17,5932.25,5935.75,5935.75,20170500,20170600,20170600 +2017-03-20,5874.0,5880.0,5880.0,20170500,20170600,20170600 +2017-03-21,5769.0,5776.0,5776.0,20170500,20170600,20170600 +2017-03-22,5802.5,5809.25,5809.25,20170500,20170600,20170600 +2017-03-23,5819.5,5826.5,5826.5,20170500,20170600,20170600 +2017-03-24,5798.5,5805.5,5805.5,20170500,20170600,20170600 +2017-03-27,5755.0,5761.5,5761.5,20170500,20170600,20170600 +2017-03-28,5869.0,5875.25,5875.25,20170500,20170600,20170600 +2017-03-29,5903.5,5909.5,5909.5,20170500,20170600,20170600 +2017-03-30,5953.0,5958.75,5958.75,20170500,20170600,20170600 +2017-03-31,5833.0,5839.25,5839.25,20170500,20170600,20170600 +2017-04-03,5754.0,5758.25,5758.25,20170600,20170700,20170700 +2017-04-04,5779.5,5784.5,5784.5,20170600,20170700,20170700 +2017-04-05,5894.75,5900.25,5900.25,20170600,20170700,20170700 +2017-04-06,5856.5,5863.5,5863.5,20170600,20170700,20170700 +2017-04-07,5831.5,5839.25,5839.25,20170600,20170700,20170700 +2017-04-10,5742.0,5751.0,5751.0,20170600,20170700,20170700 +2017-04-11,5762.25,5770.25,5770.25,20170600,20170700,20170700 +2017-04-12,5624.0,5630.75,5630.75,20170600,20170700,20170700 +2017-04-13,5687.25,5694.0,5694.0,20170600,20170700,20170700 +2017-04-18,5565.0,5572.0,5572.0,20170600,20170700,20170700 +2017-04-19,5549.0,5556.0,5556.0,20170600,20170700,20170700 +2017-04-20,5617.75,5624.75,5624.75,20170600,20170700,20170700 +2017-04-21,5616.0,5624.25,5624.25,20170600,20170700,20170700 +2017-04-24,5646.25,5655.0,5655.0,20170600,20170700,20170700 +2017-04-25,5698.0,5706.25,5706.25,20170600,20170700,20170700 +2017-04-26,5708.5,5716.0,5716.0,20170600,20170700,20170700 +2017-04-27,5687.0,5694.0,5694.0,20170600,20170700,20170700 +2017-04-28,5729.0,5737.0,5737.0,20170600,20170700,20170700 +2017-05-02,5791.0,5801.0,5801.0,20170600,20170700,20170700 +2017-05-03,5599.0,5606.5,5606.5,20170700,20170800,20170800 +2017-05-04,5542.0,5549.0,5549.0,20170700,20170800,20170800 +2017-05-05,5583.0,5590.0,5590.0,20170700,20170800,20170800 +2017-05-08,5482.5,5489.25,5489.25,20170700,20170800,20170800 +2017-05-09,5507.5,5514.75,5514.75,20170700,20170800,20170800 +2017-05-10,5495.75,5503.0,5503.0,20170700,20170800,20170800 +2017-05-11,5538.0,5544.5,5544.5,20170700,20170800,20170800 +2017-05-12,5554.75,5561.0,5561.0,20170700,20170800,20170800 +2017-05-15,5606.25,5613.25,5613.25,20170700,20170800,20170800 +2017-05-16,5604.25,5611.0,5611.0,20170700,20170800,20170800 +2017-05-17,5606.25,5612.25,5612.25,20170700,20170800,20170800 +2017-05-18,5576.75,5582.5,5582.5,20170700,20170800,20170800 +2017-05-19,5680.0,5685.25,5685.25,20170700,20170800,20170800 +2017-05-22,5701.5,5706.0,5706.0,20170700,20170800,20170800 +2017-05-23,5710.0,5716.0,5716.0,20170700,20170800,20170800 +2017-05-24,5677.25,5684.0,5684.0,20170700,20170800,20170800 +2017-05-25,5719.75,5726.25,5726.25,20170700,20170800,20170800 +2017-05-26,5652.25,5659.25,5659.25,20170700,20170800,20170800 +2017-05-30,5648.0,5655.25,5655.25,20170700,20170800,20170800 +2017-05-31,5673.5,5680.75,5680.75,20170700,20170800,20170800 +2017-06-01,5697.75,5706.75,5706.75,20170800,20170900,20170900 +2017-06-02,5663.5,5672.75,5672.75,20170800,20170900,20170900 +2017-06-05,5624.0,5633.5,5633.5,20170800,20170900,20170900 +2017-06-06,5611.25,5621.0,5621.0,20170800,20170900,20170900 +2017-06-07,5616.0,5625.5,5625.5,20170800,20170900,20170900 +2017-06-08,5724.75,5733.5,5733.5,20170800,20170900,20170900 +2017-06-09,5799.25,5807.75,5807.75,20170800,20170900,20170900 +2017-06-12,5766.0,5774.75,5774.75,20170800,20170900,20170900 +2017-06-13,5709.5,5720.0,5720.0,20170800,20170900,20170900 +2017-06-14,5690.5,5701.5,5701.5,20170800,20170900,20170900 +2017-06-15,5652.75,5662.75,5662.75,20170800,20170900,20170900 +2017-06-16,5654.75,5664.25,5664.25,20170800,20170900,20170900 +2017-06-19,5714.25,5723.75,5723.75,20170800,20170900,20170900 +2017-06-20,5646.75,5657.0,5657.0,20170800,20170900,20170900 +2017-06-21,5734.0,5744.5,5744.5,20170800,20170900,20170900 +2017-06-22,5736.0,5745.0,5745.0,20170800,20170900,20170900 +2017-06-23,5794.0,5803.0,5803.0,20170800,20170900,20170900 +2017-06-26,5787.0,5796.5,5796.5,20170800,20170900,20170900 +2017-06-27,5851.0,5860.0,5860.0,20170800,20170900,20170900 +2017-06-28,5874.25,5883.25,5883.25,20170800,20170900,20170900 +2017-06-29,5933.75,5942.5,5942.5,20170800,20170900,20170900 +2017-06-30,5931.5,5940.25,5940.25,20170800,20170900,20170900 +2017-07-03,5928.5,5934.0,5934.0,20170900,20171000,20171000 +2017-07-04,5891.5,5898.0,5898.0,20170900,20171000,20171000 +2017-07-05,5839.5,5847.0,5847.0,20170900,20171000,20171000 +2017-07-06,5848.75,5856.25,5856.25,20170900,20171000,20171000 +2017-07-07,5825.75,5833.25,5833.25,20170900,20171000,20171000 +2017-07-10,5819.25,5827.25,5827.25,20170900,20171000,20171000 +2017-07-11,5869.75,5877.75,5877.75,20170900,20171000,20171000 +2017-07-12,5900.25,5907.25,5907.25,20170900,20171000,20171000 +2017-07-13,5871.25,5878.0,5878.0,20170900,20171000,20171000 +2017-07-14,5920.5,5927.5,5927.5,20170900,20171000,20171000 +2017-07-17,5988.0,5996.0,5996.0,20170900,20171000,20171000 +2017-07-18,5997.75,6007.0,6007.0,20170900,20171000,20171000 +2017-07-19,5957.5,5967.75,5967.75,20170900,20171000,20171000 +2017-07-20,5950.25,5960.5,5960.5,20170900,20171000,20171000 +2017-07-21,5996.0,6006.0,6006.0,20170900,20171000,20171000 +2017-07-24,6019.0,6027.5,6027.5,20170900,20171000,20171000 +2017-07-25,6220.0,6227.5,6227.5,20170900,20171000,20171000 +2017-07-26,6321.0,6330.0,6330.0,20170900,20171000,20171000 +2017-07-27,6320.5,6330.0,6330.0,20170900,20171000,20171000 +2017-07-28,6315.0,6324.5,6324.5,20170900,20171000,20171000 +2017-07-31,6356.5,6366.25,6366.25,20170900,20171000,20171000 +2017-08-01,6332.75,6342.0,6342.0,20170900,20171000,20171000 +2017-08-02,6348.5,6357.75,6357.75,20171000,20171100,20171100 +2017-08-03,6349.0,6357.25,6357.25,20171000,20171100,20171100 +2017-08-04,6369.25,6377.75,6377.75,20171000,20171100,20171100 +2017-08-07,6408.5,6417.75,6417.75,20171000,20171100,20171100 +2017-08-08,6474.5,6483.25,6483.25,20171000,20171100,20171100 +2017-08-09,6449.0,6457.75,6457.75,20171000,20171100,20171100 +2017-08-10,6416.25,6425.75,6425.75,20171000,20171100,20171100 +2017-08-11,6405.0,6413.0,6413.0,20171000,20171100,20171100 +2017-08-14,6389.75,6397.25,6397.25,20171000,20171100,20171100 +2017-08-15,6370.0,6379.0,6379.0,20171000,20171100,20171100 +2017-08-16,6523.0,6533.5,6533.5,20171000,20171100,20171100 +2017-08-17,6481.25,6492.0,6492.0,20171000,20171100,20171100 +2017-08-18,6477.25,6488.0,6488.0,20171000,20171100,20171100 +2017-08-21,6575.5,6586.5,6586.5,20171000,20171100,20171100 +2017-08-22,6570.0,6580.75,6580.75,20171000,20171100,20171100 +2017-08-23,6555.0,6565.5,6565.5,20171000,20171100,20171100 +2017-08-24,6678.0,6688.5,6688.5,20171000,20171100,20171100 +2017-08-25,6656.75,6667.0,6667.0,20171000,20171100,20171100 +2017-08-29,6781.0,6791.0,6791.0,20171000,20171100,20171100 +2017-08-30,6756.0,6767.5,6767.5,20171000,20171100,20171100 +2017-08-31,6774.5,6786.5,6786.5,20171000,20171100,20171100 +2017-09-01,6832.75,6845.0,6845.0,20171100,20171200,20171200 +2017-09-04,6913.25,6925.25,6925.25,20171100,20171200,20171200 +2017-09-05,6895.75,6908.5,6908.5,20171100,20171200,20171200 +2017-09-06,6896.5,6909.0,6909.0,20171100,20171200,20171200 +2017-09-07,6893.0,6906.5,6906.5,20171100,20171200,20171200 +2017-09-08,6685.75,6699.5,6699.5,20171100,20171200,20171200 +2017-09-11,6739.0,6753.25,6753.25,20171100,20171200,20171200 +2017-09-12,6657.25,6672.75,6672.75,20171100,20171200,20171200 +2017-09-13,6543.0,6556.5,6556.5,20171100,20171200,20171200 +2017-09-14,6487.5,6500.75,6500.75,20171100,20171200,20171200 +2017-09-15,6496.0,6509.0,6509.0,20171100,20171200,20171200 +2017-09-18,6512.75,6527.25,6527.25,20171100,20171200,20171200 +2017-09-19,6524.75,6538.75,6538.75,20171100,20171200,20171200 +2017-09-20,6513.5,6526.0,6526.0,20171100,20171200,20171200 +2017-09-21,6468.5,6482.0,6482.0,20171100,20171200,20171200 +2017-09-22,6444.25,6458.75,6458.75,20171100,20171200,20171200 +2017-09-25,6433.25,6448.75,6448.75,20171100,20171200,20171200 +2017-09-26,6391.5,6410.5,6410.5,20171100,20171200,20171200 +2017-09-27,6420.5,6435.5,6435.5,20171100,20171200,20171200 +2017-09-28,6504.5,6520.0,6520.0,20171100,20171200,20171200 +2017-09-29,6463.25,6479.25,6479.25,20171100,20171200,20171200 +2017-10-02,6475.5,6490.25,6490.25,20171100,20171200,20171200 +2017-10-03,6517.75,6527.5,6527.5,20171200,20180100,20180100 +2017-10-04,6519.0,6528.0,6528.0,20171200,20180100,20180100 +2017-10-05,6698.5,6706.5,6706.5,20171200,20180100,20180100 +2017-10-06,6662.5,6674.5,6674.5,20171200,20180100,20180100 +2017-10-09,6659.0,6671.0,6671.0,20171200,20180100,20180100 +2017-10-10,6752.0,6765.0,6765.0,20171200,20180100,20180100 +2017-10-11,6792.5,6803.5,6803.5,20171200,20180100,20180100 +2017-10-12,6882.5,6889.0,6889.0,20171200,20180100,20180100 +2017-10-13,6877.0,6883.0,6883.0,20171200,20180100,20180100 +2017-10-16,7128.5,7134.5,7134.5,20171200,20180100,20180100 +2017-10-17,7015.5,7027.0,7027.0,20171200,20180100,20180100 +2017-10-18,6980.0,6991.5,6991.5,20171200,20180100,20180100 +2017-10-19,6960.5,6969.5,6969.5,20171200,20180100,20180100 +2017-10-20,6944.0,6954.0,6954.0,20171200,20180100,20180100 +2017-10-23,6997.25,7006.0,7006.0,20171200,20180100,20180100 +2017-10-24,7028.25,7037.0,7037.0,20171200,20180100,20180100 +2017-10-25,7003.0,7011.0,7011.0,20171200,20180100,20180100 +2017-10-26,6979.0,6987.0,6987.0,20171200,20180100,20180100 +2017-10-27,6821.25,6830.25,6830.25,20171200,20180100,20180100 +2017-10-30,6858.5,6866.25,6866.25,20171200,20180100,20180100 +2017-10-31,6831.25,6838.25,6838.25,20171200,20180100,20180100 +2017-11-01,6927.0,6937.5,6937.5,20180100,20180200,20180200 +2017-11-02,6925.5,6936.5,6936.5,20180100,20180200,20180200 +2017-11-03,6891.0,6902.75,6902.75,20180100,20180200,20180200 +2017-11-06,6963.5,6976.0,6976.0,20180100,20180200,20180200 +2017-11-07,6819.25,6831.25,6831.25,20180100,20180200,20180200 +2017-11-08,6848.75,6859.25,6859.25,20180100,20180200,20180200 +2017-11-09,6801.0,6812.0,6812.0,20180100,20180200,20180200 +2017-11-10,6778.0,6789.5,6789.5,20180100,20180200,20180200 +2017-11-13,6885.5,6896.75,6896.75,20180100,20180200,20180200 +2017-11-14,6747.5,6759.75,6759.75,20180100,20180200,20180200 +2017-11-15,6762.0,6773.5,6773.5,20180100,20180200,20180200 +2017-11-16,6726.0,6736.5,6736.5,20180100,20180200,20180200 +2017-11-17,6766.0,6777.0,6777.0,20180100,20180200,20180200 +2017-11-20,6817.25,6827.5,6827.5,20180100,20180200,20180200 +2017-11-21,6898.0,6909.0,6909.0,20180100,20180200,20180200 +2017-11-22,6943.5,6955.5,6955.5,20180100,20180200,20180200 +2017-11-23,6955.25,6966.0,6966.0,20180100,20180200,20180200 +2017-11-24,6995.0,7005.0,7005.0,20180100,20180200,20180200 +2017-11-27,6931.5,6942.5,6942.5,20180100,20180200,20180200 +2017-11-28,6793.0,6804.5,6804.5,20180100,20180200,20180200 +2017-11-29,6747.5,6759.0,6759.0,20180100,20180200,20180200 +2017-11-30,6749.5,6761.0,6761.0,20180100,20180200,20180200 +2017-12-01,6820.75,6831.75,6831.75,20180100,20180200,20180200 +2017-12-04,6823.0,6833.0,6833.0,20180200,20180300,20180300 +2017-12-05,6539.75,6549.0,6549.0,20180200,20180300,20180300 +2017-12-06,6545.25,6554.0,6554.0,20180200,20180300,20180300 +2017-12-07,6557.5,6567.5,6567.5,20180200,20180300,20180300 +2017-12-08,6564.75,6574.5,6574.5,20180200,20180300,20180300 +2017-12-11,6662.5,6672.25,6672.25,20180200,20180300,20180300 +2017-12-12,6655.0,6665.5,6665.5,20180200,20180300,20180300 +2017-12-13,6721.0,6731.25,6731.25,20180200,20180300,20180300 +2017-12-14,6785.5,6795.0,6795.0,20180200,20180300,20180300 +2017-12-15,6878.0,6887.5,6887.5,20180200,20180300,20180300 +2017-12-18,6896.0,6905.5,6905.5,20180200,20180300,20180300 +2017-12-19,6932.5,6942.5,6942.5,20180200,20180300,20180300 +2017-12-20,7031.5,7044.0,7044.0,20180200,20180300,20180300 +2017-12-21,7073.5,7086.0,7086.0,20180200,20180300,20180300 +2017-12-22,7115.5,7127.5,7127.5,20180200,20180300,20180300 +2017-12-27,7231.75,7243.25,7243.25,20180200,20180300,20180300 +2017-12-28,7279.75,7291.5,7291.5,20180200,20180300,20180300 +2017-12-29,7234.5,7247.5,7247.5,20180200,20180300,20180300 +2018-01-02,7188.75,7202.25,7202.25,20180200,20180300,20180300 +2018-01-03,7142.75,7156.75,7156.75,20180300,20180400,20180400 +2018-01-04,7184.25,7197.0,7197.0,20180300,20180400,20180400 +2018-01-05,7116.25,7128.75,7128.75,20180300,20180400,20180400 +2018-01-08,7117.25,7130.25,7130.25,20180300,20180400,20180400 +2018-01-09,7094.5,7107.0,7107.0,20180300,20180400,20180400 +2018-01-10,7145.25,7156.5,7156.5,20180300,20180400,20180400 +2018-01-11,7132.0,7143.75,7143.75,20180300,20180400,20180400 +2018-01-12,7100.75,7113.0,7113.0,20180300,20180400,20180400 +2018-01-15,7198.5,7210.5,7210.5,20180300,20180400,20180400 +2018-01-16,7064.75,7078.25,7078.25,20180300,20180400,20180400 +2018-01-17,7020.25,7033.5,7033.5,20180300,20180400,20180400 +2018-01-18,7062.5,7076.0,7076.0,20180300,20180400,20180400 +2018-01-19,7029.75,7043.25,7043.25,20180300,20180400,20180400 +2018-01-22,7056.0,7069.5,7069.5,20180300,20180400,20180400 +2018-01-23,6913.0,6926.0,6926.0,20180300,20180400,20180400 +2018-01-24,7139.5,7152.0,7152.0,20180300,20180400,20180400 +2018-01-25,7127.25,7139.5,7139.5,20180300,20180400,20180400 +2018-01-26,7072.0,7085.0,7085.0,20180300,20180400,20180400 +2018-01-29,7069.0,7082.5,7082.5,20180300,20180400,20180400 +2018-01-30,7048.0,7060.5,7060.5,20180400,20180500,20180500 +2018-01-31,7116.5,7128.25,7128.25,20180400,20180500,20180500 +2018-02-01,7115.5,7129.5,7129.5,20180400,20180500,20180500 +2018-02-02,7041.5,7054.5,7054.5,20180400,20180500,20180500 +2018-02-05,7164.25,7177.25,7177.25,20180400,20180500,20180500 +2018-02-06,7067.5,7081.0,7081.0,20180400,20180500,20180500 +2018-02-07,6870.5,6884.0,6884.0,20180400,20180500,20180500 +2018-02-08,6836.5,6848.0,6848.0,20180400,20180500,20180500 +2018-02-09,6745.5,6757.0,6757.0,20180400,20180500,20180500 +2018-02-12,6820.75,6832.0,6832.0,20180400,20180500,20180500 +2018-02-13,6976.5,6988.0,6988.0,20180400,20180500,20180500 +2018-02-14,7151.5,7162.5,7162.5,20180400,20180500,20180500 +2018-02-15,7170.0,7182.0,7182.0,20180400,20180500,20180500 +2018-02-16,7219.5,7233.0,7233.0,20180400,20180500,20180500 +2018-02-19,7106.5,7120.5,7120.5,20180400,20180500,20180500 +2018-02-20,7077.5,7091.5,7091.5,20180400,20180500,20180500 +2018-02-21,7106.5,7120.5,7120.5,20180400,20180500,20180500 +2018-02-22,7150.0,7163.0,7163.0,20180400,20180500,20180500 +2018-02-23,7082.0,7095.0,7095.0,20180400,20180500,20180500 +2018-02-26,7096.0,7109.0,7109.0,20180400,20180500,20180500 +2018-02-27,7005.5,7018.25,7018.25,20180400,20180500,20180500 +2018-02-28,6915.75,6927.75,6927.75,20180400,20180500,20180500 +2018-03-01,6906.0,6917.5,6917.5,20180400,20180500,20180500 +2018-03-02,6893.75,6906.0,6906.0,20180500,20180600,20180600 +2018-03-05,6904.5,6916.0,6916.0,20180500,20180600,20180600 +2018-03-06,6997.0,7009.25,7009.25,20180500,20180600,20180600 +2018-03-07,6942.25,6955.75,6955.75,20180500,20180600,20180600 +2018-03-08,6825.0,6837.5,6837.5,20180500,20180600,20180600 +2018-03-09,6954.5,6965.5,6965.5,20180500,20180600,20180600 +2018-03-12,6903.25,6915.75,6915.75,20180500,20180600,20180600 +2018-03-13,6935.75,6947.0,6947.0,20180500,20180600,20180600 +2018-03-14,6978.25,6989.75,6989.75,20180500,20180600,20180600 +2018-03-15,6908.5,6921.0,6921.0,20180500,20180600,20180600 +2018-03-16,6876.75,6888.5,6888.5,20180500,20180600,20180600 +2018-03-19,6841.0,6853.25,6853.25,20180500,20180600,20180600 +2018-03-20,6743.0,6755.0,6755.0,20180500,20180600,20180600 +2018-03-21,6783.5,6795.75,6795.75,20180500,20180600,20180600 +2018-03-22,6684.0,6696.75,6696.75,20180500,20180600,20180600 +2018-03-23,6649.75,6662.0,6662.0,20180500,20180600,20180600 +2018-03-26,6589.25,6601.75,6601.75,20180500,20180600,20180600 +2018-03-27,6635.75,6648.0,6648.0,20180500,20180600,20180600 +2018-03-28,6653.0,6664.5,6664.5,20180500,20180600,20180600 +2018-03-29,6701.75,6713.25,6713.25,20180500,20180600,20180600 +2018-04-03,6793.5,6803.0,6803.0,20180600,20180700,20180700 +2018-04-04,6721.0,6729.75,6729.75,20180600,20180700,20180700 +2018-04-05,6812.75,6821.75,6821.75,20180600,20180700,20180700 +2018-04-06,6764.0,6774.5,6774.5,20180600,20180700,20180700 +2018-04-09,6824.25,6834.75,6834.75,20180600,20180700,20180700 +2018-04-10,6939.5,6949.25,6949.25,20180600,20180700,20180700 +2018-04-11,6943.75,6953.75,6953.75,20180600,20180700,20180700 +2018-04-12,6813.75,6823.75,6823.75,20180600,20180700,20180700 +2018-04-13,6821.75,6832.25,6832.25,20180600,20180700,20180700 +2018-04-16,6899.25,6909.75,6909.75,20180600,20180700,20180700 +2018-04-17,6864.5,6876.5,6876.5,20180600,20180700,20180700 +2018-04-18,7011.5,7022.0,7022.0,20180600,20180700,20180700 +2018-04-19,6975.5,6987.25,6987.25,20180600,20180700,20180700 +2018-04-20,6983.5,6995.25,6995.25,20180600,20180700,20180700 +2018-04-23,6931.5,6943.5,6943.5,20180600,20180700,20180700 +2018-04-24,7001.25,7013.0,7013.0,20180600,20180700,20180700 +2018-04-25,6998.75,7008.75,7008.75,20180600,20180700,20180700 +2018-04-26,6954.75,6965.25,6965.25,20180600,20180700,20180700 +2018-04-27,6783.75,6795.5,6795.5,20180600,20180700,20180700 +2018-04-30,6793.0,6804.0,6804.0,20180600,20180700,20180700 +2018-05-01,6729.0,6740.25,6740.25,20180600,20180700,20180700 +2018-05-02,6814.5,6826.0,6826.0,20180700,20180800,20180800 +2018-05-03,6820.5,6833.25,6833.25,20180700,20180800,20180800 +2018-05-04,6819.75,6832.0,6832.0,20180700,20180800,20180800 +2018-05-08,6736.0,6748.0,6748.0,20180700,20180800,20180800 +2018-05-09,6801.0,6812.0,6812.0,20180700,20180800,20180800 +2018-05-10,6908.0,6918.25,6918.25,20180700,20180800,20180800 +2018-05-11,6933.0,6943.0,6943.0,20180700,20180800,20180800 +2018-05-14,6874.5,6884.5,6884.5,20180700,20180800,20180800 +2018-05-15,6797.5,6808.0,6808.0,20180700,20180800,20180800 +2018-05-16,6819.0,6829.0,6829.0,20180700,20180800,20180800 +2018-05-17,6874.0,6882.5,6882.5,20180700,20180800,20180800 +2018-05-18,6848.25,6858.25,6858.25,20180700,20180800,20180800 +2018-05-21,6869.25,6879.25,6879.25,20180700,20180800,20180800 +2018-05-22,6971.5,6980.25,6980.25,20180700,20180800,20180800 +2018-05-23,6859.0,6868.25,6868.25,20180700,20180800,20180800 +2018-05-24,6872.5,6881.25,6881.25,20180700,20180800,20180800 +2018-05-25,6878.75,6886.75,6886.75,20180700,20180800,20180800 +2018-05-29,6854.0,6860.5,6860.5,20180700,20180800,20180800 +2018-05-30,6836.0,6840.5,6840.5,20180700,20180800,20180800 +2018-05-31,6847.0,6851.5,6851.5,20180700,20180800,20180800 +2018-06-01,6893.5,6902.5,6902.5,20180800,20180900,20180900 +2018-06-04,6973.25,6980.0,6980.0,20180800,20180900,20180900 +2018-06-05,7098.0,7104.25,7104.25,20180800,20180900,20180900 +2018-06-06,7218.25,7226.25,7226.25,20180800,20180900,20180900 +2018-06-07,7330.0,7338.75,7338.75,20180800,20180900,20180900 +2018-06-08,7313.5,7316.5,7316.5,20180800,20180900,20180900 +2018-06-11,7254.0,7258.75,7258.75,20180800,20180900,20180900 +2018-06-12,7217.5,7224.5,7224.5,20180800,20180900,20180900 +2018-06-13,7252.25,7259.25,7259.25,20180800,20180900,20180900 +2018-06-14,7172.0,7179.0,7179.0,20180800,20180900,20180900 +2018-06-15,7015.0,7021.75,7021.75,20180800,20180900,20180900 +2018-06-18,6956.5,6962.75,6962.75,20180800,20180900,20180900 +2018-06-19,6834.5,6840.0,6840.0,20180800,20180900,20180900 +2018-06-20,6770.25,6775.5,6775.5,20180800,20180900,20180900 +2018-06-21,6789.0,6789.5,6789.5,20180800,20180900,20180900 +2018-06-22,6791.5,6792.0,6792.0,20180800,20180900,20180900 +2018-06-25,6754.5,6756.5,6756.5,20180800,20180900,20180900 +2018-06-26,6717.5,6715.0,6715.0,20180800,20180900,20180900 +2018-06-27,6698.5,6695.5,6695.5,20180800,20180900,20180900 +2018-06-28,6629.5,6626.0,6626.0,20180800,20180900,20180900 +2018-06-29,6630.0,6628.0,6628.0,20180800,20180900,20180900 +2018-07-02,6523.5,6523.25,6523.25,20180800,20180900,20180900 +2018-07-03,6488.25,6492.0,6492.0,20180900,20181000,20181000 +2018-07-04,6383.5,6387.0,6387.0,20180900,20181000,20181000 +2018-07-05,6341.5,6345.5,6345.5,20180900,20181000,20181000 +2018-07-06,6277.5,6281.0,6281.0,20180900,20181000,20181000 +2018-07-09,6385.0,6389.5,6389.5,20180900,20181000,20181000 +2018-07-10,6326.5,6333.0,6333.0,20180900,20181000,20181000 +2018-07-11,6139.0,6145.5,6145.5,20180900,20181000,20181000 +2018-07-12,6221.75,6229.0,6229.0,20180900,20181000,20181000 +2018-07-13,6230.0,6237.5,6237.5,20180900,20181000,20181000 +2018-07-16,6183.5,6191.5,6191.5,20180900,20181000,20181000 +2018-07-17,6143.0,6152.0,6152.0,20180900,20181000,20181000 +2018-07-18,6146.5,6152.5,6152.5,20180900,20181000,20181000 +2018-07-19,6061.0,6067.5,6067.5,20180900,20181000,20181000 +2018-07-20,6145.25,6150.25,6150.25,20180900,20181000,20181000 +2018-07-23,6125.75,6131.5,6131.5,20180900,20181000,20181000 +2018-07-24,6290.75,6296.0,6296.0,20180900,20181000,20181000 +2018-07-25,6285.0,6291.0,6291.0,20180900,20181000,20181000 +2018-07-26,6285.5,6292.0,6292.0,20180900,20181000,20181000 +2018-07-27,6292.25,6298.0,6298.0,20180900,20181000,20181000 +2018-07-30,6242.5,6249.0,6249.0,20180900,20181000,20181000 +2018-07-31,6294.0,6299.5,6299.5,20180900,20181000,20181000 +2018-08-01,6163.5,6170.0,6170.0,20180900,20181000,20181000 +2018-08-02,6137.0,6146.0,6146.0,20181000,20181100,20181100 +2018-08-03,6203.25,6212.0,6212.0,20181000,20181100,20181100 +2018-08-06,6128.25,6137.25,6137.25,20181000,20181100,20181100 +2018-08-07,6170.0,6178.75,6178.75,20181000,20181100,20181100 +2018-08-08,6168.25,6175.75,6175.75,20181000,20181100,20181100 +2018-08-09,6220.25,6227.25,6227.25,20181000,20181100,20181100 +2018-08-10,6184.75,6192.0,6192.0,20181000,20181100,20181100 +2018-08-13,6148.0,6154.5,6154.5,20181000,20181100,20181100 +2018-08-14,6036.5,6044.25,6044.25,20181000,20181100,20181100 +2018-08-15,5793.0,5800.5,5800.5,20181000,20181100,20181100 +2018-08-16,5931.0,5936.75,5936.75,20181000,20181100,20181100 +2018-08-17,5918.75,5925.0,5925.0,20181000,20181100,20181100 +2018-08-20,5987.0,5990.0,5990.0,20181000,20181100,20181100 +2018-08-21,6040.75,6045.0,6045.0,20181000,20181100,20181100 +2018-08-22,6003.0,6007.5,6007.5,20181000,20181100,20181100 +2018-08-23,5985.0,5989.5,5989.5,20181000,20181100,20181100 +2018-08-24,6106.5,6109.0,6109.0,20181000,20181100,20181100 +2018-08-28,6147.5,6150.0,6150.0,20181000,20181100,20181100 +2018-08-29,6085.0,6087.5,6087.5,20181000,20181100,20181100 +2018-08-30,6067.5,6068.0,6068.0,20181000,20181100,20181100 +2018-08-31,5975.25,5976.5,5976.5,20181000,20181100,20181100 +2018-09-03,5966.0,5970.0,5970.0,20181100,20181200,20181200 +2018-09-04,5814.0,5815.0,5815.0,20181100,20181200,20181200 +2018-09-05,5869.0,5870.5,5870.5,20181100,20181200,20181200 +2018-09-06,5923.5,5927.5,5927.5,20181100,20181200,20181200 +2018-09-07,5929.5,5932.0,5932.0,20181100,20181200,20181200 +2018-09-10,5906.75,5910.0,5910.0,20181100,20181200,20181200 +2018-09-11,5856.5,5857.5,5857.5,20181100,20181200,20181200 +2018-09-12,5994.5,5995.0,5995.0,20181100,20181200,20181200 +2018-09-13,6030.0,6033.0,6033.0,20181100,20181200,20181200 +2018-09-14,5969.0,5972.0,5972.0,20181100,20181200,20181200 +2018-09-17,5940.0,5944.0,5944.0,20181100,20181200,20181200 +2018-09-18,6083.0,6085.0,6085.0,20181100,20181200,20181200 +2018-09-19,6117.0,6121.0,6121.0,20181100,20181200,20181200 +2018-09-20,6083.0,6086.0,6086.0,20181100,20181200,20181200 +2018-09-21,6372.0,6370.0,6370.0,20181100,20181200,20181200 +2018-09-24,6356.5,6357.5,6357.5,20181100,20181200,20181200 +2018-09-25,6321.75,6323.75,6323.75,20181100,20181200,20181200 +2018-09-26,6283.5,6286.0,6286.0,20181100,20181200,20181200 +2018-09-27,6189.0,6191.0,6191.0,20181100,20181200,20181200 +2018-09-28,6261.5,6262.5,6262.5,20181100,20181200,20181200 +2018-10-01,6251.5,6252.0,6252.0,20181100,20181200,20181200 +2018-10-02,6284.0,6280.0,6280.0,20181200,20190100,20190100 +2018-10-03,6267.5,6267.0,6267.0,20181200,20190100,20190100 +2018-10-04,6291.0,6289.0,6289.0,20181200,20190100,20190100 +2018-10-05,6173.0,6170.5,6170.5,20181200,20190100,20190100 +2018-10-08,6178.5,6175.0,6175.0,20181200,20190100,20190100 +2018-10-09,6294.0,6288.0,6288.0,20181200,20190100,20190100 +2018-10-10,6241.5,6236.25,6236.25,20181200,20190100,20190100 +2018-10-11,6244.0,6239.0,6239.0,20181200,20190100,20190100 +2018-10-12,6304.5,6299.0,6299.0,20181200,20190100,20190100 +2018-10-15,6303.0,6299.75,6299.75,20181200,20190100,20190100 +2018-10-16,6215.75,6215.0,6215.0,20181200,20190100,20190100 +2018-10-17,6223.5,6222.0,6222.0,20181200,20190100,20190100 +2018-10-18,6162.5,6161.0,6161.0,20181200,20190100,20190100 +2018-10-19,6229.0,6225.0,6225.0,20181200,20190100,20190100 +2018-10-22,6249.5,6246.5,6246.5,20181200,20190100,20190100 +2018-10-23,6201.5,6199.5,6199.5,20181200,20190100,20190100 +2018-10-24,6187.0,6184.0,6184.0,20181200,20190100,20190100 +2018-10-25,6237.0,6231.0,6231.0,20181200,20190100,20190100 +2018-10-26,6174.0,6167.0,6167.0,20181200,20190100,20190100 +2018-10-29,6171.5,6166.5,6166.5,20181200,20190100,20190100 +2018-10-30,6042.5,6037.0,6037.0,20181200,20190100,20190100 +2018-10-31,6001.0,5996.0,5996.0,20181200,20190100,20190100 +2018-11-01,6093.0,6087.5,6087.5,20190100,20190200,20190200 +2018-11-02,6286.0,6280.0,6280.0,20190100,20190200,20190200 +2018-11-05,6192.5,6190.0,6190.0,20190100,20190200,20190200 +2018-11-06,6161.0,6156.0,6156.0,20190100,20190200,20190200 +2018-11-07,6155.0,6152.0,6152.0,20190100,20190200,20190200 +2018-11-08,6158.0,6154.0,6154.0,20190100,20190200,20190200 +2018-11-09,6059.0,6054.5,6054.5,20190100,20190200,20190200 +2018-11-12,6052.0,6047.25,6047.25,20190100,20190200,20190200 +2018-11-13,6075.0,6071.5,6071.5,20190100,20190200,20190200 +2018-11-14,6092.5,6086.5,6086.5,20190100,20190200,20190200 +2018-11-15,6186.5,6181.25,6181.25,20190100,20190200,20190200 +2018-11-16,6208.0,6202.0,6202.0,20190100,20190200,20190200 +2018-11-19,6265.0,6256.5,6256.5,20190100,20190200,20190200 +2018-11-20,6190.0,6184.0,6184.0,20190100,20190200,20190200 +2018-11-21,6246.0,6238.0,6238.0,20190100,20190200,20190200 +2018-11-22,6266.25,6258.5,6258.5,20190100,20190200,20190200 +2018-11-23,6218.25,6210.5,6210.5,20190100,20190200,20190200 +2018-11-26,6201.0,6193.0,6193.0,20190100,20190200,20190200 +2018-11-27,6133.75,6125.75,6125.75,20190100,20190200,20190200 +2018-11-28,6214.5,6205.5,6205.5,20190100,20190200,20190200 +2018-11-29,6226.5,6217.5,6217.5,20190100,20190200,20190200 +2018-11-30,6213.0,6204.0,6204.0,20190100,20190200,20190200 +2018-12-03,6299.5,6293.5,6293.5,20190200,20190300,20190300 +2018-12-04,6210.5,6207.5,6207.5,20190200,20190300,20190300 +2018-12-05,6177.5,6173.25,6173.25,20190200,20190300,20190300 +2018-12-06,6073.0,6066.5,6066.5,20190200,20190300,20190300 +2018-12-07,6148.0,6142.5,6142.5,20190200,20190300,20190300 +2018-12-10,6090.0,6088.0,6088.0,20190200,20190300,20190300 +2018-12-11,6171.0,6167.0,6167.0,20190200,20190300,20190300 +2018-12-12,6141.25,6139.0,6139.0,20190200,20190300,20190300 +2018-12-13,6155.5,6154.0,6154.0,20190200,20190300,20190300 +2018-12-14,6129.75,6130.5,6130.5,20190200,20190300,20190300 +2018-12-17,6118.0,6122.0,6122.0,20190200,20190300,20190300 +2018-12-18,5965.25,5966.25,5966.25,20190200,20190300,20190300 +2018-12-19,6013.5,6011.0,6011.0,20190200,20190300,20190300 +2018-12-20,6000.0,6000.0,6000.0,20190200,20190300,20190300 +2018-12-21,5992.0,5994.0,5994.0,20190200,20190300,20190300 +2018-12-24,5955.75,5958.25,5958.25,20190200,20190300,20190300 +2018-12-27,5988.0,5990.0,5990.0,20190200,20190300,20190300 +2018-12-28,6002.0,6002.0,6002.0,20190200,20190300,20190300 +2018-12-31,5967.75,5969.75,5969.75,20190200,20190300,20190300 +2019-01-02,5841.5,5842.5,5842.5,20190300,20190400,20190400 +2019-01-03,5735.25,5736.5,5736.5,20190300,20190400,20190400 +2019-01-04,5917.0,5918.5,5918.5,20190300,20190400,20190400 +2019-01-07,5920.75,5922.75,5922.75,20190300,20190400,20190400 +2019-01-08,5902.0,5907.0,5907.0,20190300,20190400,20190400 +2019-01-09,5953.25,5958.25,5958.25,20190300,20190400,20190400 +2019-01-10,5924.0,5930.75,5930.75,20190300,20190400,20190400 +2019-01-11,5936.25,5942.0,5942.0,20190300,20190400,20190400 +2019-01-14,5889.0,5895.25,5895.25,20190300,20190400,20190400 +2019-01-15,5912.0,5918.0,5918.0,20190300,20190400,20190400 +2019-01-16,5963.0,5968.5,5968.5,20190300,20190400,20190400 +2019-01-17,5986.5,5992.0,5992.0,20190300,20190400,20190400 +2019-01-18,6050.5,6055.0,6055.0,20190300,20190400,20190400 +2019-01-21,5975.5,5982.0,5982.0,20190300,20190400,20190400 +2019-01-22,5928.5,5935.5,5935.5,20190300,20190400,20190400 +2019-01-23,5943.75,5951.75,5951.75,20190300,20190400,20190400 +2019-01-24,5915.0,5922.0,5922.0,20190300,20190400,20190400 +2019-01-25,6053.0,6057.5,6057.5,20190300,20190400,20190400 +2019-01-28,5997.0,6002.5,6002.5,20190300,20190400,20190400 +2019-01-29,6048.5,6052.0,6052.0,20190300,20190400,20190400 +2019-01-30,6138.5,6141.5,6141.5,20190400,20190500,20190500 +2019-01-31,6171.0,6175.0,6175.0,20190400,20190500,20190500 +2019-02-01,6139.5,6145.5,6145.5,20190400,20190500,20190500 +2019-02-04,6168.5,6172.0,6172.0,20190400,20190500,20190500 +2019-02-05,6231.5,6235.5,6235.5,20190400,20190500,20190500 +2019-02-06,6277.5,6281.0,6281.0,20190400,20190500,20190500 +2019-02-07,6244.5,6247.5,6247.5,20190400,20190500,20190500 +2019-02-08,6207.75,6211.5,6211.5,20190400,20190500,20190500 +2019-02-11,6147.5,6149.75,6149.75,20190400,20190500,20190500 +2019-02-12,6103.5,6105.0,6105.0,20190400,20190500,20190500 +2019-02-13,6124.5,6122.5,6122.5,20190400,20190500,20190500 +2019-02-14,6136.25,6135.0,6135.0,20190400,20190500,20190500 +2019-02-15,6187.0,6188.0,6188.0,20190400,20190500,20190500 +2019-02-18,6282.5,6279.5,6279.5,20190400,20190500,20190500 +2019-02-19,6324.0,6322.0,6322.0,20190400,20190500,20190500 +2019-02-20,6412.0,6409.5,6409.5,20190400,20190500,20190500 +2019-02-21,6386.0,6384.5,6384.5,20190400,20190500,20190500 +2019-02-22,6489.0,6484.0,6484.0,20190400,20190500,20190500 +2019-02-25,6489.5,6485.5,6485.5,20190400,20190500,20190500 +2019-02-26,6499.5,6496.75,6496.75,20190400,20190500,20190500 +2019-02-27,6514.5,6510.5,6510.5,20190400,20190500,20190500 +2019-02-28,6516.5,6513.5,6513.5,20190400,20190500,20190500 +2019-03-01,6486.0,6482.0,6482.0,20190400,20190500,20190500 +2019-03-04,6411.5,6411.5,6411.5,20190500,20190600,20190600 +2019-03-05,6480.5,6480.0,6480.0,20190500,20190600,20190600 +2019-03-06,6467.5,6470.5,6470.5,20190500,20190600,20190600 +2019-03-07,6423.0,6425.5,6425.5,20190500,20190600,20190600 +2019-03-08,6394.0,6396.75,6396.75,20190500,20190600,20190600 +2019-03-11,6405.5,6407.5,6407.5,20190500,20190600,20190600 +2019-03-12,6470.0,6472.5,6472.5,20190500,20190600,20190600 +2019-03-13,6471.5,6472.25,6472.25,20190500,20190600,20190600 +2019-03-14,6400.5,6404.0,6404.0,20190500,20190600,20190600 +2019-03-15,6429.5,6430.0,6430.0,20190500,20190600,20190600 +2019-03-18,6424.0,6423.5,6423.5,20190500,20190600,20190600 +2019-03-19,6458.0,6459.0,6459.0,20190500,20190600,20190600 +2019-03-20,6460.0,6461.0,6461.0,20190500,20190600,20190600 +2019-03-21,6422.5,6424.5,6424.5,20190500,20190600,20190600 +2019-03-22,6312.0,6315.0,6315.0,20190500,20190600,20190600 +2019-03-25,6338.0,6341.5,6341.5,20190500,20190600,20190600 +2019-03-26,6333.5,6333.5,6333.5,20190500,20190600,20190600 +2019-03-27,6336.0,6337.0,6337.0,20190500,20190600,20190600 +2019-03-28,6363.0,6363.0,6363.0,20190500,20190600,20190600 +2019-03-29,6486.5,6486.5,6486.5,20190500,20190600,20190600 +2019-04-01,6469.0,6473.0,6473.0,20190500,20190600,20190600 +2019-04-02,6427.5,6430.0,6430.0,20190600,20190700,20190700 +2019-04-03,6493.5,6496.0,6496.0,20190600,20190700,20190700 +2019-04-04,6451.75,6455.5,6455.5,20190600,20190700,20190700 +2019-04-05,6400.5,6405.5,6405.5,20190600,20190700,20190700 +2019-04-08,6473.0,6478.25,6478.25,20190600,20190700,20190700 +2019-04-09,6485.75,6487.75,6487.75,20190600,20190700,20190700 +2019-04-10,6461.0,6466.0,6466.0,20190600,20190700,20190700 +2019-04-11,6404.5,6410.0,6410.0,20190600,20190700,20190700 +2019-04-12,6480.5,6484.5,6484.5,20190600,20190700,20190700 +2019-04-15,6473.5,6479.0,6479.0,20190600,20190700,20190700 +2019-04-16,6489.5,6494.5,6494.5,20190600,20190700,20190700 +2019-04-17,6552.0,6556.0,6556.0,20190600,20190700,20190700 +2019-04-18,6473.75,6479.0,6479.0,20190600,20190700,20190700 +2019-04-23,6404.25,6408.75,6408.75,20190600,20190700,20190700 +2019-04-24,6448.25,6450.75,6450.75,20190600,20190700,20190700 +2019-04-25,6363.0,6366.5,6366.5,20190600,20190700,20190700 +2019-04-26,6399.25,6401.75,6401.75,20190600,20190700,20190700 +2019-04-29,6394.5,6397.5,6397.5,20190600,20190700,20190700 +2019-04-30,6415.5,6417.5,6417.5,20190600,20190700,20190700 +2019-05-01,6228.25,6232.75,6232.75,20190600,20190700,20190700 +2019-05-02,6163.0,6168.0,6168.0,20190700,20190800,20190800 +2019-05-03,6231.75,6236.5,6236.5,20190700,20190800,20190800 +2019-05-07,6173.25,6180.0,6180.0,20190700,20190800,20190800 +2019-05-08,6141.5,6147.5,6147.5,20190700,20190800,20190800 +2019-05-09,6096.0,6098.5,6098.5,20190700,20190800,20190800 +2019-05-10,6119.0,6124.0,6124.0,20190700,20190800,20190800 +2019-05-13,6004.5,6008.0,6008.0,20190700,20190800,20190800 +2019-05-14,6019.5,6023.25,6023.25,20190700,20190800,20190800 +2019-05-15,6079.5,6081.5,6081.5,20190700,20190800,20190800 +2019-05-16,6095.5,6098.25,6098.25,20190700,20190800,20190800 +2019-05-17,6051.5,6054.25,6054.25,20190700,20190800,20190800 +2019-05-20,6024.0,6027.75,6027.75,20190700,20190800,20190800 +2019-05-21,5990.25,5996.0,5996.0,20190700,20190800,20190800 +2019-05-22,5923.5,5930.0,5930.0,20190700,20190800,20190800 +2019-05-23,5921.5,5928.0,5928.0,20190700,20190800,20190800 +2019-05-24,5951.0,5957.0,5957.0,20190700,20190800,20190800 +2019-05-28,5957.0,5961.0,5961.0,20190700,20190800,20190800 +2019-05-29,5877.5,5883.0,5883.0,20190700,20190800,20190800 +2019-05-30,5844.5,5851.5,5851.5,20190700,20190800,20190800 +2019-05-31,5826.5,5830.0,5830.0,20190700,20190800,20190800 +2019-06-03,5841.0,5844.0,5844.0,20190800,20190900,20190900 +2019-06-04,5877.0,5880.75,5880.75,20190800,20190900,20190900 +2019-06-05,5804.5,5809.0,5809.0,20190800,20190900,20190900 +2019-06-06,5805.5,5809.25,5809.25,20190800,20190900,20190900 +2019-06-07,5795.75,5800.0,5800.0,20190800,20190900,20190900 +2019-06-10,5871.0,5873.0,5873.0,20190800,20190900,20190900 +2019-06-11,5871.5,5875.0,5875.0,20190800,20190900,20190900 +2019-06-12,5846.75,5850.0,5850.0,20190800,20190900,20190900 +2019-06-13,5852.5,5855.25,5855.25,20190800,20190900,20190900 +2019-06-14,5816.5,5818.5,5818.5,20190800,20190900,20190900 +2019-06-17,5840.0,5843.25,5843.25,20190800,20190900,20190900 +2019-06-18,5945.5,5949.0,5949.0,20190800,20190900,20190900 +2019-06-19,5917.5,5921.0,5921.0,20190800,20190900,20190900 +2019-06-20,5974.25,5977.0,5977.0,20190800,20190900,20190900 +2019-06-21,5971.25,5974.25,5974.25,20190800,20190900,20190900 +2019-06-24,5958.5,5962.0,5962.0,20190800,20190900,20190900 +2019-06-25,6043.25,6046.5,6046.5,20190800,20190900,20190900 +2019-06-26,5988.75,5992.0,5992.0,20190800,20190900,20190900 +2019-06-27,5988.5,5991.5,5991.5,20190800,20190900,20190900 +2019-06-28,5994.0,5996.0,5996.0,20190800,20190900,20190900 +2019-07-01,5951.0,5954.5,5954.5,20190800,20190900,20190900 +2019-07-02,5885.5,5889.5,5889.5,20190900,20191000,20191000 +2019-07-03,5917.25,5920.25,5920.25,20190900,20191000,20191000 +2019-07-04,5918.5,5922.5,5922.5,20190900,20191000,20191000 +2019-07-05,5899.75,5904.0,5904.0,20190900,20191000,20191000 +2019-07-08,5887.0,5892.5,5892.5,20190900,20191000,20191000 +2019-07-09,5816.5,5821.0,5821.0,20190900,20191000,20191000 +2019-07-10,5935.0,5938.75,5938.75,20190900,20191000,20191000 +2019-07-11,5950.0,5954.0,5954.0,20190900,20191000,20191000 +2019-07-12,5930.25,5934.0,5934.0,20190900,20191000,20191000 +2019-07-15,5978.75,5982.5,5982.5,20190900,20191000,20191000 +2019-07-16,6008.0,6012.0,6012.0,20190900,20191000,20191000 +2019-07-17,5978.25,5982.25,5982.25,20190900,20191000,20191000 +2019-07-18,5982.5,5985.5,5985.5,20190900,20191000,20191000 +2019-07-19,6066.0,6069.0,6069.0,20190900,20191000,20191000 +2019-07-22,6015.5,6020.0,6020.0,20190900,20191000,20191000 +2019-07-23,5966.5,5971.0,5971.0,20190900,20191000,20191000 +2019-07-24,5997.5,6002.0,6002.0,20190900,20191000,20191000 +2019-07-25,6004.5,6010.0,6010.0,20190900,20191000,20191000 +2019-07-26,5959.75,5965.0,5965.0,20190900,20191000,20191000 +2019-07-29,6015.5,6019.5,6019.5,20190900,20191000,20191000 +2019-07-30,5944.0,5948.5,5948.5,20190900,20191000,20191000 +2019-07-31,5921.75,5926.75,5926.75,20190900,20191000,20191000 +2019-08-01,5893.0,5897.5,5897.5,20190900,20191000,20191000 +2019-08-02,5725.0,5730.5,5730.5,20191000,20191100,20191100 +2019-08-05,5680.0,5685.0,5685.0,20191000,20191100,20191100 +2019-08-06,5677.25,5682.25,5682.25,20191000,20191100,20191100 +2019-08-07,5699.75,5704.25,5704.25,20191000,20191100,20191100 +2019-08-08,5792.25,5797.0,5797.0,20191000,20191100,20191100 +2019-08-09,5750.0,5753.5,5753.5,20191000,20191100,20191100 +2019-08-12,5736.75,5741.0,5741.0,20191000,20191100,20191100 +2019-08-13,5824.0,5827.25,5827.25,20191000,20191100,20191100 +2019-08-14,5760.75,5764.0,5764.0,20191000,20191100,20191100 +2019-08-15,5746.75,5750.0,5750.0,20191000,20191100,20191100 +2019-08-16,5739.25,5742.0,5742.0,20191000,20191100,20191100 +2019-08-19,5769.5,5772.75,5772.75,20191000,20191100,20191100 +2019-08-20,5706.0,5711.0,5711.0,20191000,20191100,20191100 +2019-08-21,5729.5,5734.0,5734.0,20191000,20191100,20191100 +2019-08-22,5680.75,5685.5,5685.5,20191000,20191100,20191100 +2019-08-23,5631.0,5635.5,5635.5,20191000,20191100,20191100 +2019-08-27,5680.0,5684.5,5684.5,20191000,20191100,20191100 +2019-08-28,5690.5,5692.5,5692.5,20191000,20191100,20191100 +2019-08-29,5727.5,5728.75,5728.75,20191000,20191100,20191100 +2019-08-30,5674.25,5677.0,5677.0,20191000,20191100,20191100 +2019-09-02,5619.0,5621.0,5621.0,20191100,20191200,20191200 +2019-09-03,5607.5,5609.0,5609.0,20191100,20191200,20191200 +2019-09-04,5746.0,5747.5,5747.5,20191100,20191200,20191200 +2019-09-05,5843.5,5845.5,5845.5,20191100,20191200,20191200 +2019-09-06,5831.0,5834.0,5834.0,20191100,20191200,20191200 +2019-09-09,5812.25,5816.25,5816.25,20191100,20191200,20191200 +2019-09-10,5822.0,5826.0,5826.0,20191100,20191200,20191200 +2019-09-11,5768.25,5772.75,5772.75,20191100,20191200,20191200 +2019-09-12,5829.25,5832.75,5832.75,20191100,20191200,20191200 +2019-09-13,5972.0,5974.75,5974.75,20191100,20191200,20191200 +2019-09-16,5865.5,5869.5,5869.5,20191100,20191200,20191200 +2019-09-17,5815.5,5820.5,5820.5,20191100,20191200,20191200 +2019-09-18,5809.0,5814.0,5814.0,20191100,20191200,20191200 +2019-09-19,5785.0,5790.0,5790.0,20191100,20191200,20191200 +2019-09-20,5795.0,5800.0,5800.0,20191100,20191200,20191200 +2019-09-23,5773.75,5778.75,5778.75,20191100,20191200,20191200 +2019-09-24,5777.25,5781.25,5781.25,20191100,20191200,20191200 +2019-09-25,5782.0,5787.5,5787.5,20191100,20191200,20191200 +2019-09-26,5716.5,5722.0,5722.0,20191100,20191200,20191200 +2019-09-27,5760.5,5766.0,5766.0,20191100,20191200,20191200 +2019-09-30,5718.0,5723.75,5723.75,20191100,20191200,20191200 +2019-10-01,5677.5,5682.75,5682.75,20191100,20191200,20191200 +2019-10-02,5673.0,5676.25,5676.25,20191200,20200100,20200100 +2019-10-03,5657.25,5661.25,5661.25,20191200,20200100,20200100 +2019-10-04,5637.0,5641.5,5641.5,20191200,20200100,20200100 +2019-10-07,5715.5,5721.5,5721.5,20191200,20200100,20200100 +2019-10-08,5669.25,5675.0,5675.0,20191200,20200100,20200100 +2019-10-09,5678.0,5682.75,5682.75,20191200,20200100,20200100 +2019-10-10,5774.5,5780.0,5780.0,20191200,20200100,20200100 +2019-10-11,5790.25,5795.5,5795.5,20191200,20200100,20200100 +2019-10-14,5813.0,5817.5,5817.5,20191200,20200100,20200100 +2019-10-15,5767.75,5773.0,5773.0,20191200,20200100,20200100 +2019-10-16,5726.25,5732.0,5732.0,20191200,20200100,20200100 +2019-10-17,5736.0,5741.5,5741.5,20191200,20200100,20200100 +2019-10-18,5803.75,5809.0,5809.0,20191200,20200100,20200100 +2019-10-21,5824.5,5829.75,5829.75,20191200,20200100,20200100 +2019-10-22,5813.5,5819.75,5819.75,20191200,20200100,20200100 +2019-10-23,5878.5,5883.0,5883.0,20191200,20200100,20200100 +2019-10-24,5878.0,5882.5,5882.5,20191200,20200100,20200100 +2019-10-25,5922.0,5926.75,5926.75,20191200,20200100,20200100 +2019-10-28,5903.0,5908.0,5908.0,20191200,20200100,20200100 +2019-10-29,5923.0,5927.75,5927.75,20191200,20200100,20200100 +2019-10-30,5901.5,5907.25,5907.25,20191200,20200100,20200100 +2019-10-31,5787.75,5794.75,5794.75,20191200,20200100,20200100 +2019-11-01,5848.0,5854.25,5854.25,20200100,20200200,20200200 +2019-11-04,5875.0,5880.5,5880.5,20200100,20200200,20200200 +2019-11-05,5938.0,5943.5,5943.5,20200100,20200200,20200200 +2019-11-06,5906.0,5910.0,5910.0,20200100,20200200,20200200 +2019-11-07,5974.75,5977.0,5977.0,20200100,20200200,20200200 +2019-11-08,5923.0,5927.75,5927.75,20200100,20200200,20200200 +2019-11-11,5874.75,5881.0,5881.0,20200100,20200200,20200200 +2019-11-12,5864.75,5870.75,5870.75,20200100,20200200,20200200 +2019-11-13,5830.75,5835.5,5835.5,20200100,20200200,20200200 +2019-11-14,5807.5,5813.0,5813.0,20200100,20200200,20200200 +2019-11-15,5844.25,5850.0,5850.0,20200100,20200200,20200200 +2019-11-18,5825.0,5828.5,5828.5,20200100,20200200,20200200 +2019-11-19,5870.75,5875.0,5875.0,20200100,20200200,20200200 +2019-11-20,5874.0,5877.0,5877.0,20200100,20200200,20200200 +2019-11-21,5828.0,5831.75,5831.75,20200100,20200200,20200200 +2019-11-22,5854.75,5858.0,5858.0,20200100,20200200,20200200 +2019-11-25,5867.25,5870.0,5870.0,20200100,20200200,20200200 +2019-11-26,5922.25,5926.0,5926.0,20200100,20200200,20200200 +2019-11-27,5942.0,5946.5,5946.5,20200100,20200200,20200200 +2019-11-28,5887.25,5893.0,5893.0,20200100,20200200,20200200 +2019-11-29,5858.75,5864.25,5864.25,20200100,20200200,20200200 +2019-12-02,5877.0,5882.0,5882.0,20200100,20200200,20200200 +2019-12-03,5812.75,5814.75,5814.75,20200200,20200300,20200300 +2019-12-04,5882.0,5885.0,5885.0,20200200,20200300,20200300 +2019-12-05,5884.25,5888.5,5888.5,20200200,20200300,20200300 +2019-12-06,5986.25,5991.75,5991.75,20200200,20200300,20200300 +2019-12-09,6071.0,6077.25,6077.25,20200200,20200300,20200300 +2019-12-10,6096.25,6102.25,6102.25,20200200,20200300,20200300 +2019-12-11,6152.0,6158.0,6158.0,20200200,20200300,20200300 +2019-12-12,6151.25,6158.0,6158.0,20200200,20200300,20200300 +2019-12-13,6125.0,6131.5,6131.5,20200200,20200300,20200300 +2019-12-16,6194.0,6199.5,6199.5,20200200,20200300,20200300 +2019-12-17,6194.25,6200.25,6200.25,20200200,20200300,20200300 +2019-12-18,6168.5,6174.5,6174.5,20200200,20200300,20200300 +2019-12-19,6212.5,6217.5,6217.5,20200200,20200300,20200300 +2019-12-20,6172.25,6177.75,6177.75,20200200,20200300,20200300 +2019-12-23,6186.0,6192.0,6192.0,20200200,20200300,20200300 +2019-12-24,6211.0,6217.0,6217.0,20200200,20200300,20200300 +2019-12-27,6209.25,6215.25,6215.25,20200200,20200300,20200300 +2019-12-30,6215.25,6221.25,6221.25,20200200,20200300,20200300 +2019-12-31,6168.5,6175.0,6175.0,20200200,20200300,20200300 +2020-01-02,6187.25,6193.25,6193.25,20200300,20200400,20200400 +2020-01-03,6127.75,6134.25,6134.25,20200300,20200400,20200400 +2020-01-06,6135.75,6141.75,6141.75,20200300,20200400,20200400 +2020-01-07,6146.25,6151.75,6151.75,20200300,20200400,20200400 +2020-01-08,6174.0,6180.25,6180.25,20200300,20200400,20200400 +2020-01-09,6175.25,6182.0,6182.0,20200300,20200400,20200400 +2020-01-10,6193.5,6199.25,6199.25,20200300,20200400,20200400 +2020-01-13,6284.5,6290.0,6290.0,20200300,20200400,20200400 +2020-01-14,6296.0,6301.75,6301.75,20200300,20200400,20200400 +2020-01-15,6280.75,6287.0,6287.0,20200300,20200400,20200400 +2020-01-16,6274.25,6280.0,6280.0,20200300,20200400,20200400 +2020-01-17,6269.75,6275.5,6275.5,20200300,20200400,20200400 +2020-01-20,6255.75,6261.0,6261.0,20200300,20200400,20200400 +2020-01-21,6155.0,6161.5,6161.5,20200300,20200400,20200400 +2020-01-22,6100.5,6107.0,6107.0,20200300,20200400,20200400 +2020-01-23,5979.25,5986.0,5986.0,20200300,20200400,20200400 +2020-01-24,5920.25,5924.5,5924.5,20200300,20200400,20200400 +2020-01-27,5735.25,5739.25,5739.25,20200300,20200400,20200400 +2020-01-28,5696.0,5699.0,5699.0,20200300,20200400,20200400 +2020-01-29,5633.75,5636.5,5636.5,20200300,20200400,20200400 +2020-01-30,5582.75,5583.25,5583.25,20200300,20200400,20200400 +2020-01-31,5562.25,5568.0,5568.0,20200400,20200500,20200500 +2020-02-03,5518.5,5526.0,5526.0,20200400,20200500,20200500 +2020-02-04,5610.5,5619.0,5619.0,20200400,20200500,20200500 +2020-02-05,5715.75,5722.25,5722.25,20200400,20200500,20200500 +2020-02-06,5729.0,5734.75,5734.75,20200400,20200500,20200500 +2020-02-07,5656.0,5663.0,5663.0,20200400,20200500,20200500 +2020-02-10,5660.25,5666.25,5666.25,20200400,20200500,20200500 +2020-02-11,5738.5,5744.5,5744.5,20200400,20200500,20200500 +2020-02-12,5757.5,5763.5,5763.5,20200400,20200500,20200500 +2020-02-13,5783.0,5789.25,5789.25,20200400,20200500,20200500 +2020-02-14,5753.0,5758.5,5758.5,20200400,20200500,20200500 +2020-02-17,5805.25,5810.75,5810.75,20200400,20200500,20200500 +2020-02-18,5765.25,5771.75,5771.75,20200400,20200500,20200500 +2020-02-19,5763.25,5768.75,5768.75,20200400,20200500,20200500 +2020-02-20,5722.0,5728.0,5728.0,20200400,20200500,20200500 +2020-02-21,5760.5,5767.25,5767.25,20200400,20200500,20200500 +2020-02-24,5682.25,5689.5,5689.5,20200400,20200500,20200500 +2020-02-25,5679.0,5686.0,5686.0,20200400,20200500,20200500 +2020-02-26,5664.25,5671.25,5671.25,20200400,20200500,20200500 +2020-02-27,5613.25,5618.5,5618.5,20200400,20200500,20200500 +2020-02-28,5632.0,5637.0,5637.0,20200400,20200500,20200500 +2020-03-02,5695.0,5700.75,5700.75,20200400,20200500,20200500 +2020-03-03,5665.75,5671.0,5671.0,20200500,20200600,20200600 +2020-03-04,5682.5,5688.0,5688.0,20200500,20200600,20200600 +2020-03-05,5672.0,5678.0,5678.0,20200500,20200600,20200600 +2020-03-06,5605.0,5611.0,5611.0,20200500,20200600,20200600 +2020-03-09,5531.5,5537.0,5537.0,20200500,20200600,20200600 +2020-03-10,5562.25,5567.0,5567.0,20200500,20200600,20200600 +2020-03-11,5525.5,5529.25,5529.25,20200500,20200600,20200600 +2020-03-12,5435.5,5440.5,5440.5,20200500,20200600,20200600 +2020-03-13,5455.5,5460.25,5460.25,20200500,20200600,20200600 +2020-03-16,5285.0,5289.75,5289.75,20200500,20200600,20200600 +2020-03-17,5139.0,5144.0,5144.0,20200500,20200600,20200600 +2020-03-18,4739.25,4747.0,4747.0,20200500,20200600,20200600 +2020-03-19,4821.25,4827.75,4827.75,20200500,20200600,20200600 +2020-03-20,4808.25,4813.75,4813.75,20200500,20200600,20200600 +2020-03-23,4627.25,4632.75,4632.75,20200500,20200600,20200600 +2020-03-24,4814.0,4818.0,4818.0,20200500,20200600,20200600 +2020-03-25,4854.4,4857.75,4857.75,20200500,20200600,20200600 +2020-03-26,4801.0,4805.75,4805.75,20200500,20200600,20200600 +2020-03-27,4788.5,4792.5,4792.5,20200500,20200600,20200600 +2020-03-30,4765.5,4769.75,4769.75,20200500,20200600,20200600 +2020-03-31,4946.5,4950.75,4950.75,20200500,20200600,20200600 +2020-04-01,4799.25,4804.0,4804.0,20200600,20200700,20200700 +2020-04-02,4895.0,4900.5,4900.5,20200600,20200700,20200700 +2020-04-03,4837.5,4842.25,4842.25,20200600,20200700,20200700 +2020-04-06,4881.5,4885.5,4885.5,20200600,20200700,20200700 +2020-04-07,5036.25,5041.5,5041.5,20200600,20200700,20200700 +2020-04-08,4997.5,5003.5,5003.5,20200600,20200700,20200700 +2020-04-09,5014.5,5020.25,5020.25,20200600,20200700,20200700 +2020-04-14,5157.5,5162.5,5162.5,20200600,20200700,20200700 +2020-04-15,5105.75,5111.5,5111.5,20200600,20200700,20200700 +2020-04-16,5136.0,5141.75,5141.75,20200600,20200700,20200700 +2020-04-17,5207.25,5213.0,5213.0,20200600,20200700,20200700 +2020-04-20,5176.75,5183.5,5183.5,20200600,20200700,20200700 +2020-04-21,5020.0,5028.0,5028.0,20200600,20200700,20200700 +2020-04-22,5125.5,5130.75,5130.75,20200600,20200700,20200700 +2020-04-23,5152.5,5159.0,5159.0,20200600,20200700,20200700 +2020-04-24,5133.25,5138.5,5138.5,20200600,20200700,20200700 +2020-04-27,5189.0,5195.25,5195.25,20200600,20200700,20200700 +2020-04-28,5214.0,5220.5,5220.5,20200600,20200700,20200700 +2020-04-29,5251.75,5258.75,5258.75,20200600,20200700,20200700 +2020-04-30,5179.0,5186.25,5186.25,20200600,20200700,20200700 +2020-05-01,5099.25,5106.75,5106.75,20200600,20200700,20200700 +2020-05-04,5118.75,5125.5,5125.5,20200700,20200800,20200800 +2020-05-05,5152.0,5159.25,5159.25,20200700,20200800,20200800 +2020-05-06,5190.75,5199.0,5199.0,20200700,20200800,20200800 +2020-05-07,5266.5,5275.0,5275.0,20200700,20200800,20200800 +2020-05-11,5248.25,5257.75,5257.75,20200700,20200800,20200800 +2020-05-12,5249.0,5257.0,5257.0,20200700,20200800,20200800 +2020-05-13,5215.0,5224.0,5224.0,20200700,20200800,20200800 +2020-05-14,5192.5,5201.75,5201.75,20200700,20200800,20200800 +2020-05-15,5172.0,5181.25,5181.25,20200700,20200800,20200800 +2020-05-18,5309.0,5316.75,5316.75,20200700,20200800,20200800 +2020-05-19,5347.0,5355.0,5355.0,20200700,20200800,20200800 +2020-05-20,5437.25,5444.5,5444.5,20200700,20200800,20200800 +2020-05-21,5384.25,5392.0,5392.0,20200700,20200800,20200800 +2020-05-22,5281.3,5289.8,5289.8,20200700,20200800,20200800 +2020-05-26,5351.0,5360.75,5360.75,20200700,20200800,20200800 +2020-05-27,5248.0,5258.25,5258.25,20200700,20200800,20200800 +2020-05-28,5321.75,5331.0,5331.0,20200700,20200800,20200800 +2020-05-29,5366.25,5375.5,5375.5,20200700,20200800,20200800 +2020-06-01,5472.0,5481.75,5481.75,20200700,20200800,20200800 +2020-06-02,5526.0,5532.75,5532.75,20200800,20200900,20200900 +2020-06-03,5521.25,5528.25,5528.25,20200800,20200900,20200900 +2020-06-04,5530.25,5535.75,5535.75,20200800,20200900,20200900 +2020-06-05,5687.75,5692.75,5692.75,20200800,20200900,20200900 +2020-06-08,5696.5,5700.75,5700.75,20200800,20200900,20200900 +2020-06-09,5770.25,5775.0,5775.0,20200800,20200900,20200900 +2020-06-10,5902.75,5907.25,5907.25,20200800,20200900,20200900 +2020-06-11,5759.5,5765.0,5765.0,20200800,20200900,20200900 +2020-06-12,5779.25,5784.5,5784.5,20200800,20200900,20200900 +2020-06-15,5700.0,5706.75,5706.75,20200800,20200900,20200900 +2020-06-16,5721.5,5728.5,5728.5,20200800,20200900,20200900 +2020-06-17,5764.25,5771.75,5771.75,20200800,20200900,20200900 +2020-06-18,5802.25,5808.25,5808.25,20200800,20200900,20200900 +2020-06-19,5847.0,5853.0,5853.0,20200800,20200900,20200900 +2020-06-22,5877.5,5883.5,5883.5,20200800,20200900,20200900 +2020-06-23,5903.0,5908.5,5908.5,20200800,20200900,20200900 +2020-06-24,5865.25,5869.5,5869.5,20200800,20200900,20200900 +2020-06-25,5891.75,5896.5,5896.5,20200800,20200900,20200900 +2020-06-26,5959.5,5963.0,5963.0,20200800,20200900,20200900 +2020-06-29,5960.25,5965.25,5965.25,20200800,20200900,20200900 +2020-06-30,6013.75,6019.0,6019.0,20200800,20200900,20200900 +2020-07-01,6058.75,6063.75,6063.75,20200800,20200900,20200900 +2020-07-02,6075.5,6072.0,6072.0,20200900,20201000,20201000 +2020-07-03,6020.25,6015.25,6015.25,20200900,20201000,20201000 +2020-07-06,6133.5,6126.0,6126.0,20200900,20201000,20201000 +2020-07-07,6190.75,6186.5,6186.5,20200900,20201000,20201000 +2020-07-08,6235.0,6230.5,6230.5,20200900,20201000,20201000 +2020-07-09,6302.0,6298.75,6298.75,20200900,20201000,20201000 +2020-07-10,6415.0,6410.0,6410.0,20200900,20201000,20201000 +2020-07-13,6573.0,6568.5,6568.5,20200900,20201000,20201000 +2020-07-14,6497.0,6497.25,6497.25,20200900,20201000,20201000 +2020-07-15,6384.0,6384.75,6384.75,20200900,20201000,20201000 +2020-07-16,6437.5,6435.0,6435.0,20200900,20201000,20201000 +2020-07-17,6450.5,6446.5,6446.5,20200900,20201000,20201000 +2020-07-20,6489.25,6486.5,6486.5,20200900,20201000,20201000 +2020-07-21,6536.75,6534.5,6534.5,20200900,20201000,20201000 +2020-07-22,6491.0,6488.5,6488.5,20200900,20201000,20201000 +2020-07-23,6551.5,6547.75,6547.75,20200900,20201000,20201000 +2020-07-24,6419.5,6417.5,6417.5,20200900,20201000,20201000 +2020-07-27,6421.25,6421.75,6421.75,20200900,20201000,20201000 +2020-07-28,6480.0,6479.0,6479.0,20200900,20201000,20201000 +2020-07-29,6476.0,6475.5,6475.5,20200900,20201000,20201000 +2020-07-30,6432.75,6431.75,6431.75,20200900,20201000,20201000 +2020-07-31,6415.25,6414.25,6414.25,20200900,20201000,20201000 +2020-08-03,6491.25,6489.75,6489.75,20201000,20201100,20201100 +2020-08-04,6453.5,6454.0,6454.0,20201000,20201100,20201100 +2020-08-05,6494.5,6495.25,6495.25,20201000,20201100,20201100 +2020-08-06,6477.75,6479.5,6479.5,20201000,20201100,20201100 +2020-08-07,6305.25,6307.75,6307.75,20201000,20201100,20201100 +2020-08-10,6393.75,6395.75,6395.75,20201000,20201100,20201100 +2020-08-11,6383.0,6385.5,6385.5,20201000,20201100,20201100 +2020-08-12,6430.0,6432.0,6432.0,20201000,20201100,20201100 +2020-08-13,6254.0,6255.25,6255.25,20201000,20201100,20201100 +2020-08-14,6365.25,6365.75,6365.75,20201000,20201100,20201100 +2020-08-17,6444.0,6445.5,6445.5,20201000,20201100,20201100 +2020-08-18,6568.0,6567.5,6567.5,20201000,20201100,20201100 +2020-08-19,6688.5,6687.5,6687.5,20201000,20201100,20201100 +2020-08-20,6606.25,6604.5,6604.5,20201000,20201100,20201100 +2020-08-21,6495.0,6493.0,6493.0,20201000,20201100,20201100 +2020-08-24,6519.0,6517.75,6517.75,20201000,20201100,20201100 +2020-08-25,6531.75,6530.75,6530.75,20201000,20201100,20201100 +2020-08-26,6598.0,6596.0,6596.0,20201000,20201100,20201100 +2020-08-27,6625.0,6623.0,6623.0,20201000,20201100,20201100 +2020-08-28,6672.0,6669.75,6669.75,20201000,20201100,20201100 +2020-09-01,6692.75,6689.75,6689.75,20201000,20201100,20201100 +2020-09-02,6698.0,6698.0,6698.0,20201100,20201200,20201200 +2020-09-03,6564.25,6563.0,6563.0,20201100,20201200,20201200 +2020-09-04,6711.5,6708.5,6708.5,20201100,20201200,20201200 +2020-09-07,6791.0,6787.5,6787.5,20201100,20201200,20201200 +2020-09-08,6669.5,6666.5,6666.5,20201100,20201200,20201200 +2020-09-09,6735.75,6732.75,6732.75,20201100,20201200,20201200 +2020-09-10,6670.25,6667.25,6667.25,20201100,20201200,20201200 +2020-09-11,6741.5,6737.25,6737.25,20201100,20201200,20201200 +2020-09-14,6798.5,6795.0,6795.0,20201100,20201200,20201200 +2020-09-15,6764.5,6760.75,6760.75,20201100,20201200,20201200 +2020-09-16,6781.75,6777.0,6777.0,20201100,20201200,20201200 +2020-09-17,6789.25,6783.5,6783.5,20201100,20201200,20201200 +2020-09-18,6823.75,6816.75,6816.75,20201100,20201200,20201200 +2020-09-21,6702.0,6695.5,6695.5,20201100,20201200,20201200 +2020-09-22,6791.0,6784.0,6784.0,20201100,20201200,20201200 +2020-09-23,6610.6,6605.75,6605.75,20201100,20201200,20201200 +2020-09-24,6527.25,6524.75,6524.75,20201100,20201200,20201200 +2020-09-25,6547.05,6546.55,6546.55,20201100,20201200,20201200 +2020-09-28,6571.5,6572.75,6572.75,20201100,20201200,20201200 +2020-09-29,6582.0,6580.75,6580.75,20201100,20201200,20201200 +2020-09-30,6675.5,6674.75,6674.75,20201100,20201200,20201200 +2020-10-01,6384.5,6385.5,6385.5,20201100,20201200,20201200 +2020-10-02,6554.25,6553.25,6553.25,20201200,20210100,20210100 +2020-10-05,6526.25,6529.25,6529.25,20201200,20210100,20210100 +2020-10-06,6527.0,6531.5,6531.5,20201200,20210100,20210100 +2020-10-07,6676.75,6680.25,6680.25,20201200,20210100,20210100 +2020-10-08,6682.0,6683.0,6683.0,20201200,20210100,20210100 +2020-10-09,6765.5,6762.75,6762.75,20201200,20210100,20210100 +2020-10-12,6738.25,6737.5,6737.5,20201200,20210100,20210100 +2020-10-13,6692.5,6693.0,6693.0,20201200,20210100,20210100 +2020-10-14,6714.75,6717.25,6717.25,20201200,20210100,20210100 +2020-10-15,6748.75,6749.75,6749.75,20201200,20210100,20210100 +2020-10-16,6739.5,6741.25,6741.25,20201200,20210100,20210100 +2020-10-19,6776.0,6779.5,6779.5,20201200,20210100,20210100 +2020-10-20,6896.25,6899.0,6899.0,20201200,20210100,20210100 +2020-10-21,6992.25,6994.5,6994.5,20201200,20210100,20210100 +2020-10-22,6921.0,6925.0,6925.0,20201200,20210100,20210100 +2020-10-23,6865.5,6869.75,6869.75,20201200,20210100,20210100 +2020-10-26,6777.0,6781.75,6781.75,20201200,20210100,20210100 +2020-10-27,6794.5,6798.5,6798.5,20201200,20210100,20210100 +2020-10-28,6744.5,6747.75,6747.75,20201200,20210100,20210100 +2020-10-29,6726.0,6729.0,6729.0,20201200,20210100,20210100 +2020-10-30,6714.75,6717.75,6717.75,20201200,20210100,20210100 +2020-11-02,6761.0,6764.25,6764.25,20210100,20210200,20210200 +2020-11-03,6815.0,6818.25,6818.25,20210100,20210200,20210200 +2020-11-04,6836.25,6840.0,6840.0,20210100,20210200,20210200 +2020-11-05,6850.75,6855.0,6855.0,20210100,20210200,20210200 +2020-11-06,6944.5,6949.0,6949.0,20210100,20210200,20210200 +2020-11-09,6913.5,6917.0,6917.0,20210100,20210200,20210200 +2020-11-10,6928.75,6933.0,6933.0,20210100,20210200,20210200 +2020-11-11,6881.5,6885.5,6885.5,20210100,20210200,20210200 +2020-11-12,6930.75,6934.0,6934.0,20210100,20210200,20210200 +2020-11-13,6979.25,6982.75,6982.75,20210100,20210200,20210200 +2020-11-16,7104.75,7108.0,7108.0,20210100,20210200,20210200 +2020-11-17,7063.75,7068.0,7068.0,20210100,20210200,20210200 +2020-11-18,7086.5,7090.75,7090.75,20210100,20210200,20210200 +2020-11-19,7091.25,7095.5,7095.5,20210100,20210200,20210200 +2020-11-20,7276.25,7280.25,7280.25,20210100,20210200,20210200 +2020-11-23,7175.5,7179.5,7179.5,20210100,20210200,20210200 +2020-11-24,7291.75,7295.25,7295.25,20210100,20210200,20210200 +2020-11-25,7298.0,7301.75,7301.75,20210100,20210200,20210200 +2020-11-26,7400.5,7403.75,7403.75,20210100,20210200,20210200 +2020-11-27,7498.75,7501.5,7501.5,20210100,20210200,20210200 +2020-11-30,7578.75,7582.0,7582.0,20210100,20210200,20210200 +2020-12-01,7692.5,7695.5,7695.5,20210100,20210200,20210200 +2020-12-02,7673.5,7675.5,7675.5,20210200,20210300,20210300 +2020-12-03,7674.5,7676.5,7676.5,20210200,20210300,20210300 +2020-12-04,7759.5,7761.75,7761.75,20210200,20210300,20210300 +2020-12-07,7707.75,7711.0,7711.0,20210200,20210300,20210300 +2020-12-08,7695.5,7700.0,7700.0,20210200,20210300,20210300 +2020-12-09,7719.75,7723.5,7723.5,20210200,20210300,20210300 +2020-12-10,7875.0,7877.75,7877.75,20210200,20210300,20210300 +2020-12-11,7769.0,7772.25,7772.25,20210200,20210300,20210300 +2020-12-14,7746.5,7750.5,7750.5,20210200,20210300,20210300 +2020-12-15,7778.5,7781.75,7781.75,20210200,20210300,20210300 +2020-12-16,7831.5,7835.25,7835.25,20210200,20210300,20210300 +2020-12-17,7915.75,7920.0,7920.0,20210200,20210300,20210300 +2020-12-18,7983.5,7987.0,7987.0,20210200,20210300,20210300 +2020-12-21,7843.8,7848.2,7848.2,20210200,20210300,20210300 +2020-12-22,7743.55,7748.3,7748.3,20210200,20210300,20210300 +2020-12-23,7843.0,7846.25,7846.25,20210200,20210300,20210300 +2020-12-24,7786.75,7790.0,7790.0,20210200,20210300,20210300 +2020-12-29,7859.25,7861.75,7861.75,20210200,20210300,20210300 +2020-12-30,7844.75,7848.5,7848.5,20210200,20210300,20210300 +2020-12-31,7761.75,7766.75,7766.75,20210200,20210300,20210300 +2021-01-04,7859.25,7862.0,7862.0,20210300,20210400,20210400 +2021-01-05,8001.5,8002.5,8002.5,20210300,20210400,20210400 +2021-01-06,8037.0,8038.0,8038.0,20210300,20210400,20210400 +2021-01-07,8176.5,8179.0,8179.0,20210300,20210400,20210400 +2021-01-08,8127.5,8129.75,8129.75,20210300,20210400,20210400 +2021-01-11,7860.75,7863.0,7863.0,20210300,20210400,20210400 +2021-01-12,7974.0,7973.5,7973.5,20210300,20210400,20210400 +2021-01-13,8007.25,8007.0,8007.0,20210300,20210400,20210400 +2021-01-14,8048.0,8045.75,8045.75,20210300,20210400,20210400 +2021-01-15,7948.0,7947.5,7947.5,20210300,20210400,20210400 +2021-01-18,7971.0,7970.0,7970.0,20210300,20210400,20210400 +2021-01-19,7954.0,7951.5,7951.5,20210300,20210400,20210400 +2021-01-20,8044.5,8043.0,8043.0,20210300,20210400,20210400 +2021-01-21,8021.75,8021.5,8021.5,20210300,20210400,20210400 +2021-01-22,8001.0,8000.25,8000.25,20210300,20210400,20210400 +2021-01-25,7971.75,7971.25,7971.25,20210300,20210400,20210400 +2021-01-26,8011.75,8010.75,8010.75,20210300,20210400,20210400 +2021-01-27,7827.25,7827.0,7827.0,20210300,20210400,20210400 +2021-01-28,7878.75,7875.25,7875.25,20210300,20210400,20210400 +2021-01-29,7859.75,7857.5,7857.5,20210300,20210400,20210400 +2021-02-01,7799.5,7798.25,7798.25,20210400,20210500,20210500 +2021-02-02,7778.0,7776.5,7776.5,20210400,20210500,20210500 +2021-02-03,7843.5,7841.25,7841.25,20210400,20210500,20210500 +2021-02-04,7824.0,7822.25,7822.25,20210400,20210500,20210500 +2021-02-05,7914.5,7910.25,7910.25,20210400,20210500,20210500 +2021-02-08,8039.75,8034.75,8034.75,20210400,20210500,20210500 +2021-02-09,8149.75,8145.5,8145.5,20210400,20210500,20210500 +2021-02-10,8300.75,8297.75,8297.75,20210400,20210500,20210500 +2021-02-11,8282.25,8279.75,8279.75,20210400,20210500,20210500 +2021-02-12,8336.0,8330.5,8330.5,20210400,20210500,20210500 +2021-02-15,8399.0,8392.0,8392.0,20210400,20210500,20210500 +2021-02-16,8409.5,8404.5,8404.5,20210400,20210500,20210500 +2021-02-17,8392.75,8388.5,8388.5,20210400,20210500,20210500 +2021-02-18,8556.75,8551.5,8551.5,20210400,20210500,20210500 +2021-02-19,8915.75,8909.5,8909.5,20210400,20210500,20210500 +2021-02-22,9105.5,9101.0,9101.0,20210400,20210500,20210500 +2021-02-23,9214.0,9210.0,9210.0,20210400,20210500,20210500 +2021-02-24,9318.0,9312.0,9312.0,20210400,20210500,20210500 +2021-02-25,9420.75,9415.75,9415.75,20210400,20210500,20210500 +2021-02-26,9084.25,9080.0,9080.0,20210400,20210500,20210500 +2021-03-01,9051.0,9046.0,9046.0,20210400,20210500,20210500 +2021-03-02,9174.25,9167.0,9167.0,20210500,20210600,20210600 +2021-03-03,9103.75,9099.0,9099.0,20210500,20210600,20210600 +2021-03-04,8908.75,8904.25,8904.25,20210500,20210600,20210600 +2021-03-05,8896.75,8892.25,8892.25,20210500,20210600,20210600 +2021-03-08,9002.0,8995.5,8995.5,20210500,20210600,20210600 +2021-03-09,8782.5,8776.5,8776.5,20210500,20210600,20210600 +2021-03-10,8864.0,8859.0,8859.0,20210500,20210600,20210600 +2021-03-11,9059.75,9055.0,9055.0,20210500,20210600,20210600 +2021-03-12,9088.0,9081.5,9081.5,20210500,20210600,20210600 +2021-03-15,9150.5,9142.75,9142.75,20210500,20210600,20210600 +2021-03-16,8964.5,8960.5,8960.5,20210500,20210600,20210600 +2021-03-17,9074.25,9069.0,9069.0,20210500,20210600,20210600 +2021-03-18,9066.0,9060.0,9060.0,20210500,20210600,20210600 +2021-03-19,9068.75,9062.0,9062.0,20210500,20210600,20210600 +2021-03-22,9118.25,9112.75,9112.75,20210500,20210600,20210600 +2021-03-23,8987.0,8982.75,8982.75,20210500,20210600,20210600 +2021-03-24,8982.75,8980.75,8980.75,20210500,20210600,20210600 +2021-03-25,8786.5,8783.25,8783.25,20210500,20210600,20210600 +2021-03-26,8969.0,8965.75,8965.75,20210500,20210600,20210600 +2021-03-29,8871.25,8868.75,8868.75,20210500,20210600,20210600 +2021-03-30,8777.5,8776.0,8776.0,20210500,20210600,20210600 +2021-03-31,8789.0,8787.75,8787.75,20210500,20210600,20210600 +2021-04-01,8792.75,8789.0,8789.0,20210600,20210700,20210700 +2021-04-06,9050.5,9045.5,9045.5,20210600,20210700,20210700 +2021-04-07,8917.5,8914.5,8914.5,20210600,20210700,20210700 +2021-04-08,9010.25,9007.25,9007.25,20210600,20210700,20210700 +2021-04-09,8928.0,8925.75,8925.75,20210600,20210700,20210700 +2021-04-12,8862.25,8860.25,8860.25,20210600,20210700,20210700 +2021-04-13,8900.75,8899.5,8899.5,20210600,20210700,20210700 +2021-04-14,9076.25,9074.0,9074.0,20210600,20210700,20210700 +2021-04-15,9286.75,9283.25,9283.25,20210600,20210700,20210700 +2021-04-16,9214.25,9210.25,9210.25,20210600,20210700,20210700 +2021-04-19,9378.75,9374.75,9374.75,20210600,20210700,20210700 +2021-04-20,9323.75,9321.0,9321.0,20210600,20210700,20210700 +2021-04-21,9449.0,9445.0,9445.0,20210600,20210700,20210700 +2021-04-22,9407.0,9403.75,9403.75,20210600,20210700,20210700 +2021-04-23,9558.75,9555.5,9555.5,20210600,20210700,20210700 +2021-04-26,9757.25,9754.5,9754.5,20210600,20210700,20210700 +2021-04-27,9858.5,9857.0,9857.0,20210600,20210700,20210700 +2021-04-28,9880.75,9878.75,9878.75,20210600,20210700,20210700 +2021-04-29,9889.75,9887.25,9887.25,20210600,20210700,20210700 +2021-04-30,9828.75,9826.75,9826.75,20210600,20210700,20210700 +2021-05-04,9967.5,9965.5,9965.5,20210700,20210800,20210800 +2021-05-05,9951.0,9949.5,9949.5,20210700,20210800,20210800 +2021-05-06,10095.0,10091.5,10091.5,20210700,20210800,20210800 +2021-05-07,10419.0,10416.5,10416.5,20210700,20210800,20210800 +2021-05-10,10383.0,10382.0,10382.0,20210700,20210800,20210800 +2021-05-11,10460.5,10461.0,10461.0,20210700,20210800,20210800 +2021-05-12,10446.0,10446.5,10446.5,20210700,20210800,20210800 +2021-05-13,10340.25,10343.25,10343.25,20210700,20210800,20210800 +2021-05-14,10234.5,10242.0,10242.0,20210700,20210800,20210800 +2021-05-17,10366.25,10372.75,10372.75,20210700,20210800,20210800 +2021-05-18,10398.75,10405.0,10405.0,20210700,20210800,20210800 +2021-05-19,9999.5,10004.0,10004.0,20210700,20210800,20210800 +2021-05-20,10048.5,10052.0,10052.0,20210700,20210800,20210800 +2021-05-21,9883.0,9885.5,9885.5,20210700,20210800,20210800 +2021-05-24,9945.25,9948.5,9948.5,20210700,20210800,20210800 +2021-05-25,9916.5,9919.5,9919.5,20210700,20210800,20210800 +2021-05-26,9977.5,9980.25,9980.25,20210700,20210800,20210800 +2021-05-27,10219.4,10222.25,10222.25,20210700,20210800,20210800 +2021-05-28,10257.75,10259.25,10259.25,20210700,20210800,20210800 +2021-06-01,10243.5,10245.25,10245.25,20210700,20210800,20210800 +2021-06-02,10146.75,10151.5,10151.5,20210800,20210900,20210900 +2021-06-03,9785.75,9792.0,9792.0,20210800,20210900,20210900 +2021-06-04,9953.5,9958.5,9958.5,20210800,20210900,20210900 +2021-06-07,9897.25,9903.0,9903.0,20210800,20210900,20210900 +2021-06-08,9959.75,9966.0,9966.0,20210800,20210900,20210900 +2021-06-09,9973.75,9979.25,9979.25,20210800,20210900,20210900 +2021-06-10,9884.25,9890.75,9890.75,20210800,20210900,20210900 +2021-06-11,9997.25,10003.75,10003.75,20210800,20210900,20210900 +2021-06-14,9963.0,9971.25,9971.25,20210800,20210900,20210900 +2021-06-15,9561.75,9569.5,9569.5,20210800,20210900,20210900 +2021-06-16,9661.75,9669.25,9669.25,20210800,20210900,20210900 +2021-06-17,9311.25,9318.25,9318.25,20210800,20210900,20210900 +2021-06-18,9142.0,9148.5,9148.5,20210800,20210900,20210900 +2021-06-21,9176.5,9182.5,9182.5,20210800,20210900,20210900 +2021-06-22,9297.5,9304.0,9304.0,20210800,20210900,20210900 +2021-06-23,9476.25,9484.5,9484.5,20210800,20210900,20210900 +2021-06-24,9413.0,9421.0,9421.0,20210800,20210900,20210900 +2021-06-25,9408.65,9415.65,9415.65,20210800,20210900,20210900 +2021-06-28,9381.5,9389.0,9389.0,20210800,20210900,20210900 +2021-06-29,9330.5,9336.5,9336.5,20210800,20210900,20210900 +2021-06-30,9371.0,9377.0,9377.0,20210800,20210900,20210900 +2021-07-01,9313.0,9322.0,9322.0,20210800,20210900,20210900 +2021-07-02,9375.5,9381.0,9381.0,20210900,20211000,20211000 +2021-07-05,9508.7,9514.2,9514.2,20210900,20211000,20211000 +2021-07-06,9308.49,9313.99,9313.99,20210900,20211000,20211000 +2021-07-07,9449.55,9456.8,9456.8,20210900,20211000,20211000 +2021-07-08,9316.5,9324.49,9324.49,20210900,20211000,20211000 +2021-07-09,9512.25,9520.0,9520.0,20210900,20211000,20211000 +2021-07-12,9400.75,9407.0,9407.0,20210900,20211000,20211000 +2021-07-13,9403.0,9411.0,9411.0,20210900,20211000,20211000 +2021-07-14,9332.0,9341.25,9341.25,20210900,20211000,20211000 +2021-07-15,9477.0,9484.9,9484.9,20210900,20211000,20211000 +2021-07-16,9416.75,9425.0,9425.0,20210900,20211000,20211000 +2021-07-19,9212.5,9221.25,9221.25,20210900,20211000,20211000 +2021-07-20,9327.5,9336.0,9336.0,20210900,20211000,20211000 +2021-07-21,9341.0,9349.0,9349.0,20210900,20211000,20211000 +2021-07-22,9437.0,9444.5,9444.5,20210900,20211000,20211000 +2021-07-23,9512.25,9520.0,9520.0,20210900,20211000,20211000 +2021-07-26,9807.0,9812.5,9812.5,20210900,20211000,20211000 +2021-07-27,9754.25,9760.0,9760.0,20210900,20211000,20211000 +2021-07-28,9679.0,9686.5,9686.5,20210900,20211000,20211000 +2021-07-29,9815.0,9823.0,9823.0,20210900,20211000,20211000 +2021-07-30,9717.75,9726.5,9726.5,20210900,20211000,20211000 +2021-08-02,9689.45,9698.2,9698.2,20210900,20211000,20211000 +2021-08-03,9538.0,9544.0,9544.0,20211000,20211100,20211100 +2021-08-04,9462.0,9468.0,9468.0,20211000,20211100,20211100 +2021-08-05,9486.76,9492.76,9492.76,20211000,20211100,20211100 +2021-08-06,9463.0,9470.0,9470.0,20211000,20211100,20211100 +2021-08-09,9362.25,9370.0,9370.0,20211000,20211100,20211100 +2021-08-10,9514.0,9520.25,9520.25,20211000,20211100,20211100 +2021-08-11,9504.25,9511.25,9511.25,20211000,20211100,20211100 +2021-08-12,9458.5,9466.5,9466.5,20211000,20211100,20211100 +2021-08-13,9560.75,9568.5,9568.5,20211000,20211100,20211100 +2021-08-16,9431.0,9439.5,9439.5,20211000,20211100,20211100 +2021-08-17,9240.25,9247.5,9247.5,20211000,20211100,20211100 +2021-08-18,9038.0,9043.75,9043.75,20211000,20211100,20211100 +2021-08-19,8893.75,8895.5,8895.5,20211000,20211100,20211100 +2021-08-20,9039.5,9039.0,9039.0,20211000,20211100,20211100 +2021-08-23,9282.0,9276.0,9276.0,20211000,20211100,20211100 +2021-08-24,9374.0,9375.5,9375.5,20211000,20211100,20211100 +2021-08-25,9356.0,9356.0,9356.0,20211000,20211100,20211100 +2021-08-26,9302.5,9300.5,9300.5,20211000,20211100,20211100 +2021-08-27,9412.0,9410.5,9410.5,20211000,20211100,20211100 +2021-08-31,9523.5,9522.5,9522.5,20211000,20211100,20211100 +2021-09-01,9335.75,9336.5,9336.5,20211100,20211200,20211200 +2021-09-02,9374.0,9377.5,9377.5,20211100,20211200,20211200 +2021-09-03,9428.0,9432.0,9432.0,20211100,20211200,20211200 +2021-09-06,9447.75,9450.75,9450.75,20211100,20211200,20211200 +2021-09-07,9346.15,9351.65,9351.65,20211100,20211200,20211200 +2021-09-08,9243.25,9249.75,9249.75,20211100,20211200,20211200 +2021-09-09,9381.5,9387.0,9387.0,20211100,20211200,20211200 +2021-09-10,9690.5,9693.5,9693.5,20211100,20211200,20211200 +2021-09-13,9557.75,9561.0,9561.0,20211100,20211200,20211200 +2021-09-14,9437.0,9440.0,9440.0,20211100,20211200,20211200 +2021-09-15,9622.25,9627.0,9627.0,20211100,20211200,20211200 +2021-09-16,9362.0,9367.25,9367.25,20211100,20211200,20211200 +2021-09-17,9309.5,9314.0,9314.0,20211100,20211200,20211200 +2021-09-20,9032.25,9034.5,9034.5,20211100,20211200,20211200 +2021-09-21,8975.0,8976.25,8976.25,20211100,20211200,20211200 +2021-09-22,9291.25,9288.75,9288.75,20211100,20211200,20211200 +2021-09-23,9278.5,9276.0,9276.0,20211100,20211200,20211200 +2021-09-24,9337.75,9334.25,9334.25,20211100,20211200,20211200 +2021-09-27,9365.0,9363.0,9363.0,20211100,20211200,20211200 +2021-09-28,9269.6,9268.1,9268.1,20211100,20211200,20211200 +2021-09-29,9159.0,9156.0,9156.0,20211100,20211200,20211200 +2021-09-30,8937.25,8936.25,8936.25,20211100,20211200,20211200 +2021-10-01,9128.0,9127.5,9127.5,20211100,20211200,20211200 +2021-10-04,9249.5,9249.5,9249.5,20211200,20220100,20220100 +2021-10-05,9172.0,9172.0,9172.0,20211200,20220100,20220100 +2021-10-06,9043.25,9041.25,9041.25,20211200,20220100,20220100 +2021-10-07,9278.25,9274.75,9274.75,20211200,20220100,20220100 +2021-10-08,9359.5,9355.75,9355.75,20211200,20220100,20220100 +2021-10-11,9544.0,9537.0,9537.0,20211200,20220100,20220100 +2021-10-12,9465.0,9459.0,9459.0,20211200,20220100,20220100 +2021-10-13,9654.5,9644.0,9644.0,20211200,20220100,20220100 +2021-10-14,9991.0,9975.0,9975.0,20211200,20220100,20220100 +2021-10-15,10293.0,10267.5,10267.5,20211200,20220100,20220100 +2021-10-18,10210.0,10187.0,10187.0,20211200,20220100,20220100 +2021-10-19,10174.5,10149.5,10149.5,20211200,20220100,20220100 +2021-10-20,10222.25,10192.5,10192.5,20211200,20220100,20220100 +2021-10-21,9878.5,9841.5,9841.5,20211200,20220100,20220100 +2021-10-22,9740.0,9712.0,9712.0,20211200,20220100,20220100 +2021-10-25,9897.75,9872.75,9872.75,20211200,20220100,20220100 +2021-10-26,9820.5,9795.5,9795.5,20211200,20220100,20220100 +2021-10-27,9570.0,9552.0,9552.0,20211200,20220100,20220100 +2021-10-28,9720.5,9675.5,9675.5,20211200,20220100,20220100 +2021-10-29,9558.5,9503.5,9503.5,20211200,20220100,20220100 +2021-11-01,9683.0,9577.0,9577.0,20211200,20220100,20220100 +2021-11-02,9509.5,9485.5,9485.5,20220100,20220200,20220200 +2021-11-03,9468.0,9453.0,9453.0,20220100,20220200,20220200 +2021-11-04,9452.0,9431.0,9431.0,20220100,20220200,20220200 +2021-11-05,9532.0,9505.5,9505.5,20220100,20220200,20220200 +2021-11-08,9657.5,9621.5,9621.5,20220100,20220200,20220200 +2021-11-09,9567.0,9544.0,9544.0,20220100,20220200,20220200 +2021-11-10,9541.0,9526.0,9526.0,20220100,20220200,20220200 +2021-11-11,9648.5,9627.5,9627.5,20220100,20220200,20220200 +2021-11-12,9721.0,9706.0,9706.0,20220100,20220200,20220200 +2021-11-15,9682.5,9669.5,9669.5,20220100,20220200,20220200 +2021-11-16,9567.5,9561.0,9561.0,20220100,20220200,20220200 +2021-11-17,9418.4,9411.4,9411.4,20220100,20220200,20220200 +2021-11-18,9481.5,9451.5,9451.5,20220100,20220200,20220200 +2021-11-19,9702.0,9659.0,9659.0,20220100,20220200,20220200 +2021-11-22,9776.5,9736.5,9736.5,20220100,20220200,20220200 +2021-11-23,9746.0,9720.0,9720.0,20220100,20220200,20220200 +2021-11-24,9859.5,9842.0,9842.0,20220100,20220200,20220200 +2021-11-25,9830.0,9809.0,9809.0,20220100,20220200,20220200 +2021-11-26,9493.0,9470.0,9470.0,20220100,20220200,20220200 +2021-11-29,9607.5,9588.5,9588.5,20220100,20220200,20220200 +2021-11-30,9472.5,9451.5,9451.5,20220100,20220200,20220200 +2021-12-01,9468.25,9452.25,9452.25,20220100,20220200,20220200 +2021-12-02,9507.0,9485.0,9485.0,20220200,20220300,20220300 +2021-12-03,9427.0,9408.0,9408.0,20220200,20220300,20220300 +2021-12-06,9517.0,9496.0,9496.0,20220200,20220300,20220300 +2021-12-07,9603.5,9588.0,9588.0,20220200,20220300,20220300 +2021-12-08,9657.5,9647.25,9647.25,20220200,20220300,20220300 +2021-12-09,9541.5,9530.5,9530.5,20220200,20220300,20220300 +2021-12-10,9511.5,9503.0,9503.0,20220200,20220300,20220300 +2021-12-13,9449.5,9444.5,9444.5,20220200,20220300,20220300 +2021-12-14,9416.5,9407.5,9407.5,20220200,20220300,20220300 +2021-12-15,9207.5,9192.5,9192.5,20220200,20220300,20220300 +2021-12-16,9522.5,9507.5,9507.5,20220200,20220300,20220300 +2021-12-17,9460.0,9443.0,9443.0,20220200,20220300,20220300 +2021-12-20,9465.0,9454.0,9454.0,20220200,20220300,20220300 +2021-12-21,9558.0,9542.0,9542.0,20220200,20220300,20220300 +2021-12-22,9639.0,9619.0,9619.0,20220200,20220300,20220300 +2021-12-23,9634.0,9621.0,9621.0,20220200,20220300,20220300 +2021-12-24,9592.0,9578.0,9578.0,20220200,20220300,20220300 +2021-12-29,9715.5,9696.5,9696.5,20220200,20220300,20220300 +2021-12-30,9720.0,9708.0,9708.0,20220200,20220300,20220300 +2021-12-31,9739.5,9731.5,9731.5,20220200,20220300,20220300 +2022-01-04,9779.0,9766.0,9766.0,20220300,20220400,20220400 +2022-01-05,9707.0,9697.25,9697.25,20220300,20220400,20220400 +2022-01-06,9538.25,9530.75,9530.75,20220300,20220400,20220400 +2022-01-07,9657.0,9646.0,9646.0,20220300,20220400,20220400 +2022-01-10,9571.5,9563.5,9563.5,20220300,20220400,20220400 +2022-01-11,9729.5,9719.0,9719.0,20220300,20220400,20220400 +2022-01-12,10080.0,10063.35,10063.35,20220300,20220400,20220400 +2022-01-13,9971.5,9957.75,9957.75,20220300,20220400,20220400 +2022-01-14,9730.25,9718.5,9718.5,20220300,20220400,20220400 +2022-01-17,9742.5,9729.5,9729.5,20220300,20220400,20220400 +2022-01-18,9685.5,9674.45,9674.45,20220300,20220400,20220400 +2022-01-19,9853.25,9840.0,9840.0,20220300,20220400,20220400 +2022-01-20,10005.0,9990.0,9990.0,20220300,20220400,20220400 +2022-01-21,9966.0,9947.0,9947.0,20220300,20220400,20220400 +2022-01-24,9752.0,9733.5,9733.5,20220300,20220400,20220400 +2022-01-25,9824.0,9806.5,9806.5,20220300,20220400,20220400 +2022-01-26,9944.5,9924.5,9924.5,20220300,20220400,20220400 +2022-01-27,9814.75,9791.0,9791.0,20220300,20220400,20220400 +2022-01-28,9536.5,9514.5,9514.5,20220300,20220400,20220400 +2022-01-31,9511.0,9494.0,9494.0,20220400,20220500,20220500 +2022-02-01,9701.5,9688.5,9688.5,20220400,20220500,20220500 +2022-02-02,9846.5,9830.5,9830.5,20220400,20220500,20220500 +2022-02-03,9839.0,9823.0,9823.0,20220400,20220500,20220500 +2022-02-04,9847.5,9834.5,9834.5,20220400,20220500,20220500 +2022-02-07,9786.0,9771.0,9771.0,20220400,20220500,20220500 +2022-02-08,9792.0,9773.5,9773.5,20220400,20220500,20220500 +2022-02-09,10073.0,10051.0,10051.0,20220400,20220500,20220500 +2022-02-10,10271.0,10247.0,10247.0,20220400,20220500,20220500 +2022-02-11,9875.5,9856.0,9856.0,20220400,20220500,20220500 +2022-02-14,9940.0,9916.0,9916.0,20220400,20220500,20220500 +2022-02-15,9985.0,9965.0,9965.0,20220400,20220500,20220500 +2022-02-16,10008.75,9990.5,9990.5,20220400,20220500,20220500 +2022-02-17,9943.0,9925.5,9925.5,20220400,20220500,20220500 +2022-02-18,9974.5,9956.0,9956.0,20220400,20220500,20220500 +2022-02-21,9923.0,9903.5,9903.5,20220400,20220500,20220500 +2022-02-22,9940.0,9921.0,9921.0,20220400,20220500,20220500 +2022-02-23,9891.5,9872.0,9872.0,20220400,20220500,20220500 +2022-02-24,9891.0,9871.0,9871.0,20220400,20220500,20220500 +2022-02-25,9899.5,9880.0,9880.0,20220400,20220500,20220500 +2022-02-28,9909.0,9892.0,9892.0,20220400,20220500,20220500 +2022-03-01,10084.0,10071.5,10071.5,20220400,20220500,20220500 +2022-03-02,10178.5,10163.5,10163.5,20220500,20220600,20220600 +2022-03-03,10367.75,10349.25,10349.25,20220500,20220600,20220600 +2022-03-04,10689.0,10671.5,10671.5,20220500,20220600,20220600 +2022-03-07,10282.5,10280.5,10280.5,20220500,20220600,20220600 +2022-03-08,10205.75,10210.25,10210.25,20220500,20220600,20220600 +2022-03-09,10002.5,10002.5,10002.5,20220500,20220600,20220600 +2022-03-10,10120.0,10117.0,10117.0,20220500,20220600,20220600 +2022-03-11,10184.5,10185.5,10185.5,20220500,20220600,20220600 +2022-03-14,9935.0,9935.0,9935.0,20220500,20220600,20220600 +2022-03-15,9904.0,9904.0,9904.0,20220500,20220600,20220600 +2022-03-16,10065.0,10058.0,10058.0,20220500,20220600,20220600 +2022-03-17,10252.0,10249.0,10249.0,20220500,20220600,20220600 +2022-03-18,10341.0,10336.0,10336.0,20220500,20220600,20220600 +2022-03-21,10300.55,10297.55,10297.55,20220500,20220600,20220600 +2022-03-22,10268.5,10271.0,10271.0,20220500,20220600,20220600 +2022-03-23,10445.5,10441.0,10441.0,20220500,20220600,20220600 +2022-03-24,10343.0,10350.5,10350.5,20220500,20220600,20220600 +2022-03-25,10263.0,10268.0,10268.0,20220500,20220600,20220600 +2022-03-28,10342.5,10343.5,10343.5,20220500,20220600,20220600 +2022-03-29,10318.5,10319.5,10319.5,20220500,20220600,20220600 +2022-03-30,10369.5,10371.5,10371.5,20220500,20220600,20220600 +2022-03-31,10374.5,10377.5,10377.5,20220500,20220600,20220600 +2022-04-01,10354.5,10355.5,10355.5,20220600,20220700,20220700 +2022-04-04,10468.0,10473.0,10473.0,20220600,20220700,20220700 +2022-04-05,10453.0,10460.0,10460.0,20220600,20220700,20220700 +2022-04-06,10304.5,10308.0,10308.0,20220600,20220700,20220700 +2022-04-07,10310.0,10314.75,10314.75,20220600,20220700,20220700 +2022-04-08,10321.75,10325.5,10325.5,20220600,20220700,20220700 +2022-04-11,10196.75,10201.5,10201.5,20220600,20220700,20220700 +2022-04-12,10338.5,10343.25,10343.25,20220600,20220700,20220700 +2022-04-13,10294.5,10299.5,10299.5,20220600,20220700,20220700 +2022-04-14,10310.25,10315.0,10315.0,20220600,20220700,20220700 +2022-04-19,10297.0,10304.0,10304.0,20220600,20220700,20220700 +2022-04-20,10214.75,10223.0,10223.0,20220600,20220700,20220700 +2022-04-21,10282.5,10289.0,10289.0,20220600,20220700,20220700 +2022-04-22,10108.75,10113.75,10113.75,20220600,20220700,20220700 +2022-04-25,9768.8,9770.8,9770.8,20220600,20220700,20220700 +2022-04-26,9860.0,9862.5,9862.5,20220600,20220700,20220700 +2022-04-27,9860.5,9859.5,9859.5,20220600,20220700,20220700 +2022-04-28,9696.5,9698.5,9698.5,20220600,20220700,20220700 +2022-04-29,9769.5,9771.0,9771.0,20220600,20220700,20220700 +2022-05-03,9408.25,9411.25,9411.25,20220700,20220800,20220800 +2022-05-04,9471.0,9474.0,9474.0,20220700,20220800,20220800 +2022-05-05,9494.5,9485.5,9485.5,20220700,20220800,20220800 +2022-05-06,9414.25,9413.25,9413.25,20220700,20220800,20220800 +2022-05-09,9237.5,9235.5,9235.5,20220700,20220800,20220800 +2022-05-10,9229.5,9226.0,9226.0,20220700,20220800,20220800 +2022-05-11,9343.0,9338.0,9338.0,20220700,20220800,20220800 +2022-05-12,9091.0,9088.5,9088.5,20220700,20220800,20220800 +2022-05-13,9159.0,9155.0,9155.0,20220700,20220800,20220800 +2022-05-16,9239.5,9236.0,9236.0,20220700,20220800,20220800 +2022-05-17,9371.0,9366.0,9366.0,20220700,20220800,20220800 +2022-05-18,9241.1,9237.1,9237.1,20220700,20220800,20220800 +2022-05-19,9427.5,9418.5,9418.5,20220700,20220800,20220800 +2022-05-20,9431.0,9426.0,9426.0,20220700,20220800,20220800 +2022-05-23,9555.5,9551.5,9551.5,20220700,20220800,20220800 +2022-05-24,9456.5,9456.25,9456.25,20220700,20220800,20220800 +2022-05-25,9373.5,9374.0,9374.0,20220700,20220800,20220800 +2022-05-26,9349.0,9352.5,9352.5,20220700,20220800,20220800 +2022-05-27,9457.0,9459.5,9459.5,20220700,20220800,20220800 +2022-05-30,9541.0,9542.0,9542.0,20220700,20220800,20220800 +2022-05-31,9447.5,9448.0,9448.0,20220700,20220800,20220800 +2022-06-01,9499.5,9500.5,9500.5,20220800,20220900,20220900 +2022-06-06,9746.25,9746.0,9746.0,20220800,20220900,20220900 +2022-06-07,9700.5,9700.0,9700.0,20220800,20220900,20220900 +2022-06-08,9733.0,9729.5,9729.5,20220800,20220900,20220900 +2022-06-09,9617.0,9614.45,9614.45,20220800,20220900,20220900 +2022-06-10,9449.25,9447.75,9447.75,20220800,20220900,20220900 +2022-06-13,9293.25,9294.75,9294.75,20220800,20220900,20220900 +2022-06-14,9228.25,9230.75,9230.75,20220800,20220900,20220900 +2022-06-15,9229.0,9227.75,9227.75,20220800,20220900,20220900 +2022-06-16,9074.5,9071.5,9071.5,20220800,20220900,20220900 +2022-06-17,8962.0,8958.5,8958.5,20220800,20220900,20220900 +2022-06-20,8980.25,8974.5,8974.5,20220800,20220900,20220900 +2022-06-21,8997.49,8995.0,8995.0,20220800,20220900,20220900 +2022-06-22,8777.5,8776.5,8776.5,20220800,20220900,20220900 +2022-06-23,8411.0,8411.0,8411.0,20220800,20220900,20220900 +2022-06-24,8387.0,8384.0,8384.0,20220800,20220900,20220900 +2022-06-27,8426.25,8421.0,8421.0,20220800,20220900,20220900 +2022-06-28,8371.0,8367.75,8367.75,20220800,20220900,20220900 +2022-06-29,8408.0,8404.0,8404.0,20220800,20220900,20220900 +2022-06-30,8262.5,8260.0,8260.0,20220800,20220900,20220900 +2022-07-01,8049.25,8049.25,8049.25,20220800,20220900,20220900 +2022-07-04,8007.0,8006.0,8006.0,20220900,20221000,20221000 +2022-07-05,7668.25,7671.0,7671.0,20220900,20221000,20221000 +2022-07-06,7519.25,7520.25,7520.25,20220900,20221000,20221000 +2022-07-07,7823.5,7822.0,7822.0,20220900,20221000,20221000 +2022-07-08,7805.5,7804.5,7804.5,20220900,20221000,20221000 +2022-07-11,7584.5,7583.5,7583.5,20220900,20221000,20221000 +2022-07-12,7351.5,7353.25,7353.25,20220900,20221000,20221000 +2022-07-13,7326.5,7324.0,7324.0,20220900,20221000,20221000 +2022-07-14,7171.5,7169.25,7169.25,20220900,20221000,20221000 +2022-07-15,7191.25,7189.25,7189.25,20220900,20221000,20221000 +2022-07-18,7428.0,7425.5,7425.5,20220900,20221000,20221000 +2022-07-19,7277.5,7277.5,7277.5,20220900,20221000,20221000 +2022-07-20,7382.5,7381.0,7381.0,20220900,20221000,20221000 +2022-07-21,7325.0,7324.0,7324.0,20220900,20221000,20221000 +2022-07-22,7454.0,7455.0,7455.0,20220900,20221000,20221000 +2022-07-25,7483.75,7483.0,7483.0,20220900,20221000,20221000 +2022-07-26,7540.5,7540.0,7540.0,20220900,20221000,20221000 +2022-07-27,7641.75,7640.25,7640.25,20220900,20221000,20221000 +2022-07-28,7768.75,7766.75,7766.75,20220900,20221000,20221000 +2022-07-29,7925.5,7922.25,7922.25,20220900,20221000,20221000 +2022-08-01,7823.75,7821.0,7821.0,20220900,20221000,20221000 +2022-08-02,7810.0,7807.0,7807.0,20221000,20221100,20221100 +2022-08-03,7679.0,7676.75,7676.75,20221000,20221100,20221100 +2022-08-04,7727.0,7726.5,7726.5,20221000,20221100,20221100 +2022-08-05,7872.0,7870.0,7870.0,20221000,20221100,20221100 +2022-08-08,7992.25,7986.0,7986.0,20221000,20221100,20221100 +2022-08-09,7987.5,7981.5,7981.5,20221000,20221100,20221100 +2022-08-10,8088.98,8083.48,8083.48,20221000,20221100,20221100 +2022-08-11,8175.5,8170.75,8170.75,20221000,20221100,20221100 +2022-08-12,8093.25,8089.0,8089.0,20221000,20221100,20221100 +2022-08-15,7981.5,7978.5,7978.5,20221000,20221100,20221100 +2022-08-16,7982.75,7979.0,7979.0,20221000,20221100,20221100 +2022-08-17,7931.25,7926.75,7926.75,20221000,20221100,20221100 +2022-08-18,8043.75,8034.75,8034.75,20221000,20221100,20221100 +2022-08-19,8093.75,8081.75,8081.75,20221000,20221100,20221100 +2022-08-22,8054.5,8033.5,8033.5,20221000,20221100,20221100 +2022-08-23,8147.75,8128.25,8128.25,20221000,20221100,20221100 +2022-08-24,8052.5,8039.25,8039.25,20221000,20221100,20221100 +2022-08-25,8152.0,8135.0,8135.0,20221000,20221100,20221100 +2022-08-26,8182.25,8165.5,8165.5,20221000,20221100,20221100 +2022-08-30,7883.0,7869.0,7869.0,20221000,20221100,20221100 +2022-08-31,7833.0,7808.0,7808.0,20221000,20221100,20221100 +2022-09-01,7606.75,7589.0,7589.0,20221100,20221200,20221200 +2022-09-02,7644.0,7624.0,7624.0,20221100,20221200,20221200 +2022-09-05,7666.5,7642.5,7642.5,20221100,20221200,20221200 +2022-09-06,7694.0,7672.0,7672.0,20221100,20221200,20221200 +2022-09-07,7634.0,7611.0,7611.0,20221100,20221200,20221200 +2022-09-08,7824.5,7796.5,7796.5,20221100,20221200,20221200 +2022-09-09,7869.5,7845.0,7845.0,20221100,20221200,20221200 +2022-09-12,7975.5,7940.5,7940.5,20221100,20221200,20221200 +2022-09-13,7887.5,7856.0,7856.0,20221100,20221200,20221200 +2022-09-14,7818.0,7792.0,7792.0,20221100,20221200,20221200 +2022-09-15,7752.0,7719.5,7719.5,20221100,20221200,20221200 +2022-09-16,7787.0,7750.0,7750.0,20221100,20221200,20221200 +2022-09-19,7777.5,7745.0,7745.0,20221100,20221200,20221200 +2022-09-20,7789.0,7754.0,7754.0,20221100,20221200,20221200 +2022-09-21,7724.0,7690.0,7690.0,20221100,20221200,20221200 +2022-09-22,7717.0,7684.0,7684.0,20221100,20221200,20221200 +2022-09-23,7497.0,7451.0,7451.0,20221100,20221200,20221200 +2022-09-26,7401.5,7353.5,7353.5,20221100,20221200,20221200 +2022-09-27,7402.0,7363.0,7363.0,20221100,20221200,20221200 +2022-09-28,7485.5,7435.5,7435.5,20221100,20221200,20221200 +2022-09-29,7614.0,7560.0,7560.0,20221100,20221200,20221200 +2022-09-30,7636.0,7579.0,7579.0,20221100,20221200,20221200 +2022-10-03,7524.0,7496.0,7496.0,20221200,20230100,20230100 +2022-10-04,7738.0,7705.0,7705.0,20221200,20230100,20230100 +2022-10-05,7693.5,7669.5,7669.5,20221200,20230100,20230100 +2022-10-06,7621.0,7600.0,7600.0,20221200,20230100,20230100 +2022-10-07,7470.5,7449.5,7449.5,20221200,20230100,20230100 +2022-10-10,7599.75,7570.5,7570.5,20221200,20230100,20230100 +2022-10-11,7621.5,7586.5,7586.5,20221200,20230100,20230100 +2022-10-12,7576.0,7534.0,7534.0,20221200,20230100,20230100 +2022-10-13,7603.0,7563.0,7563.0,20221200,20230100,20230100 +2022-10-14,7571.0,7529.0,7529.0,20221200,20230100,20230100 +2022-10-17,7597.5,7559.5,7559.5,20221200,20230100,20230100 +2022-10-18,7455.0,7421.0,7421.0,20221200,20230100,20230100 +2022-10-19,7424.75,7389.75,7389.75,20221200,20230100,20230100 +2022-10-20,7612.5,7568.5,7568.5,20221200,20230100,20230100 +2022-10-21,7679.25,7632.5,7632.5,20221200,20230100,20230100 +2022-10-24,7624.0,7574.0,7574.0,20221200,20230100,20230100 +2022-10-25,7583.0,7540.0,7540.0,20221200,20230100,20230100 +2022-10-26,7852.0,7808.0,7808.0,20221200,20230100,20230100 +2022-10-27,7819.25,7779.25,7779.25,20221200,20230100,20230100 +2022-10-28,7599.0,7563.0,7563.0,20221200,20230100,20230100 +2022-10-31,7499.0,7462.0,7462.0,20221200,20230100,20230100 +2022-11-01,7662.5,7644.0,7644.0,20230100,20230200,20230200 +2022-11-02,7634.0,7617.75,7617.75,20230100,20230200,20230200 +2022-11-03,7573.0,7551.0,7551.0,20230100,20230200,20230200 +2022-11-04,8111.5,8089.5,8089.5,20230100,20230200,20230200 +2022-11-07,7922.75,7911.5,7911.5,20230100,20230200,20230200 +2022-11-08,8123.0,8112.0,8112.0,20230100,20230200,20230200 +2022-11-09,8111.0,8100.5,8100.5,20230100,20230200,20230200 +2022-11-10,8280.5,8269.5,8269.5,20230100,20230200,20230200 +2022-11-11,8502.9,8491.9,8491.9,20230100,20230200,20230200 +2022-11-14,8378.0,8374.5,8374.5,20230100,20230200,20230200 +2022-11-15,8376.25,8376.5,8376.5,20230100,20230200,20230200 +2022-11-16,8293.25,8295.25,8295.25,20230100,20230200,20230200 +2022-11-17,8107.5,8111.5,8111.5,20230100,20230200,20230200 +2022-11-18,8075.0,8078.5,8078.5,20230100,20230200,20230200 +2022-11-21,7876.25,7881.25,7881.25,20230100,20230200,20230200 +2022-11-22,8008.75,8013.25,8013.25,20230100,20230200,20230200 +2022-11-23,7998.5,8004.5,8004.5,20230100,20230200,20230200 +2022-11-24,8034.75,8040.0,8040.0,20230100,20230200,20230200 +2022-11-25,8001.0,8007.0,8007.0,20230100,20230200,20230200 +2022-11-28,7954.0,7957.5,7957.5,20230100,20230200,20230200 +2022-11-29,8040.5,8038.5,8038.5,20230100,20230200,20230200 +2022-11-30,8241.75,8239.75,8239.75,20230100,20230200,20230200 +2022-12-01,8332.5,8335.0,8335.0,20230100,20230200,20230200 +2022-12-02,8451.5,8451.0,8451.0,20230200,20230300,20230300 +2022-12-05,8388.5,8393.5,8393.5,20230200,20230300,20230300 +2022-12-06,8417.5,8424.0,8424.0,20230200,20230300,20230300 +2022-12-07,8452.5,8459.0,8459.0,20230200,20230300,20230300 +2022-12-08,8538.5,8544.25,8544.25,20230200,20230300,20230300 +2022-12-09,8537.0,8544.0,8544.0,20230200,20230300,20230300 +2022-12-12,8364.25,8373.0,8373.0,20230200,20230300,20230300 +2022-12-13,8485.0,8493.5,8493.5,20230200,20230300,20230300 +2022-12-14,8506.75,8514.5,8514.5,20230200,20230300,20230300 +2022-12-15,8284.25,8293.5,8293.5,20230200,20230300,20230300 +2022-12-16,8263.25,8269.25,8269.25,20230200,20230300,20230300 +2022-12-19,8318.25,8322.5,8322.5,20230200,20230300,20230300 +2022-12-20,8353.75,8357.25,8357.25,20230200,20230300,20230300 +2022-12-21,8393.5,8397.0,8397.0,20230200,20230300,20230300 +2022-12-22,8309.0,8313.0,8313.0,20230200,20230300,20230300 +2022-12-23,8350.0,8353.0,8353.0,20230200,20230300,20230300 +2022-12-28,8448.0,8447.5,8447.5,20230200,20230300,20230300 +2022-12-29,8422.0,8422.0,8422.0,20230200,20230300,20230300 +2022-12-30,8375.5,8375.5,8375.5,20230200,20230300,20230300 +2023-01-03,8323.0,8324.0,8324.0,20230300,20230400,20230400 +2023-01-04,8252.0,8253.0,8253.0,20230300,20230400,20230400 +2023-01-05,8375.5,8374.5,8374.5,20230300,20230400,20230400 +2023-01-06,8590.4,8589.4,8589.4,20230300,20230400,20230400 +2023-01-09,8858.5,8860.0,8860.0,20230300,20230400,20230400 +2023-01-10,8912.0,8912.5,8912.5,20230300,20230400,20230400 +2023-01-11,9125.0,9124.5,9124.5,20230300,20230400,20230400 +2023-01-12,9185.5,9187.0,9187.0,20230300,20230400,20230400 +2023-01-13,9184.0,9185.2,9185.2,20230300,20230400,20230400 +2023-01-16,9101.19,9103.94,9103.94,20230300,20230400,20230400 +2023-01-17,9287.5,9286.0,9286.0,20230300,20230400,20230400 +2023-01-18,9327.0,9322.5,9322.5,20230300,20230400,20230400 +2023-01-19,9308.5,9305.5,9305.5,20230300,20230400,20230400 +2023-01-20,9324.01,9325.75,9325.75,20230300,20230400,20230400 +2023-01-23,9353.26,9356.25,9356.25,20230300,20230400,20230400 +2023-01-24,9311.5,9314.5,9314.5,20230300,20230400,20230400 +2023-01-25,9310.25,9314.25,9314.25,20230300,20230400,20230400 +2023-01-26,9327.0,9329.0,9329.0,20230300,20230400,20230400 +2023-01-27,9261.25,9263.5,9263.5,20230300,20230400,20230400 +2023-01-30,9206.1,9209.5,9209.5,20230300,20230400,20230400 +2023-01-31,9221.8,9224.3,9224.3,20230400,20230500,20230500 +2023-02-01,9084.0,9087.0,9087.0,20230400,20230500,20230500 +2023-02-02,9049.0,9052.25,9052.25,20230400,20230500,20230500 +2023-02-03,8975.25,8980.24,8980.24,20230400,20230500,20230500 +2023-02-06,8865.25,8870.75,8870.75,20230400,20230500,20230500 +2023-02-07,8919.0,8923.5,8923.5,20230400,20230500,20230500 +2023-02-08,8887.0,8891.25,8891.25,20230400,20230500,20230500 +2023-02-09,8976.5,8981.5,8981.5,20230400,20230500,20230500 +2023-02-10,8851.0,8857.0,8857.0,20230400,20230500,20230500 +2023-02-13,8931.5,8937.0,8937.0,20230400,20230500,20230500 +2023-02-14,8941.0,8945.0,8945.0,20230400,20230500,20230500 +2023-02-15,8851.0,8856.0,8856.0,20230400,20230500,20230500 +2023-02-16,9017.25,9022.2,9022.2,20230400,20230500,20230500 +2023-02-17,8982.0,8987.5,8987.5,20230400,20230500,20230500 +2023-02-20,9140.5,9144.25,9144.25,20230400,20230500,20230500 +2023-02-21,9201.0,9203.5,9203.5,20230400,20230500,20230500 +2023-02-22,9115.5,9116.0,9116.0,20230400,20230500,20230500 +2023-02-23,8902.49,8905.99,8905.99,20230400,20230500,20230500 +2023-02-24,8712.5,8717.5,8717.5,20230400,20230500,20230500 +2023-02-27,8799.0,8803.0,8803.0,20230400,20230500,20230500 +2023-02-28,8960.0,8962.25,8962.25,20230400,20230500,20230500 +2023-03-01,9099.5,9101.5,9101.5,20230400,20230500,20230500 +2023-03-02,8958.25,8960.5,8960.5,20230500,20230600,20230600 +2023-03-03,8983.0,8986.25,8986.25,20230500,20230600,20230600 +2023-03-06,8918.25,8922.0,8922.0,20230500,20230600,20230600 +2023-03-07,8760.25,8764.5,8764.5,20230500,20230600,20230600 +2023-03-08,8908.0,8911.0,8911.0,20230500,20230600,20230600 +2023-03-09,8850.0,8853.0,8853.0,20230500,20230600,20230600 +2023-03-10,8863.5,8865.5,8865.5,20230500,20230600,20230600 +2023-03-13,8930.25,8930.25,8930.25,20230500,20230600,20230600 +2023-03-14,8830.5,8833.0,8833.0,20230500,20230600,20230600 +2023-03-15,8499.75,8503.25,8503.25,20230500,20230600,20230600 +2023-03-16,8514.25,8516.03,8516.03,20230500,20230600,20230600 +2023-03-17,8577.75,8578.5,8578.5,20230500,20230600,20230600 +2023-03-20,8696.75,8696.5,8696.5,20230500,20230600,20230600 +2023-03-21,8758.25,8757.5,8757.5,20230500,20230600,20230600 +2023-03-22,8892.5,8891.0,8891.0,20230500,20230600,20230600 +2023-03-23,9035.0,9033.49,9033.49,20230500,20230600,20230600 +2023-03-24,8921.75,8922.75,8922.75,20230500,20230600,20230600 +2023-03-27,8964.75,8965.5,8965.5,20230500,20230600,20230600 +2023-03-28,8978.25,8979.0,8979.0,20230500,20230600,20230600 +2023-03-29,9004.25,9004.0,9004.0,20230500,20230600,20230600 +2023-03-30,9000.25,9000.5,9000.5,20230500,20230600,20230600 +2023-03-31,8992.5,8992.5,8992.5,20230500,20230600,20230600 +2023-04-03,8916.0,8917.75,8917.75,20230600,20230700,20230700 +2023-04-04,8749.5,8751.25,8751.25,20230600,20230700,20230700 +2023-04-05,8781.0,8780.95,8780.95,20230600,20230700,20230700 +2023-04-06,8799.75,8798.75,8798.75,20230600,20230700,20230700 +2023-04-11,8855.0,8853.25,8853.25,20230600,20230700,20230700 +2023-04-12,8917.8,8914.8,8914.8,20230600,20230700,20230700 +2023-04-13,9060.75,9057.15,9057.15,20230600,20230700,20230700 +2023-04-14,9024.75,9022.0,9022.0,20230600,20230700,20230700 +2023-04-17,8964.5,8962.5,8962.5,20230600,20230700,20230700 +2023-04-18,9012.9,9010.9,9010.9,20230600,20230700,20230700 +2023-04-19,8966.0,8965.5,8965.5,20230600,20230700,20230700 +2023-04-20,8882.75,8881.75,8881.75,20230600,20230700,20230700 +2023-04-21,8797.75,8796.25,8796.25,20230600,20230700,20230700 +2023-04-24,8730.75,8731.0,8731.0,20230600,20230700,20230700 +2023-04-25,8528.0,8528.0,8528.0,20230600,20230700,20230700 +2023-04-26,8553.25,8551.75,8551.75,20230600,20230700,20230700 +2023-04-27,8586.0,8585.5,8585.5,20230600,20230700,20230700 +2023-04-28,8593.0,8594.25,8594.25,20230600,20230700,20230700 +2023-05-02,8509.2,8511.5,8511.5,20230600,20230700,20230700 +2023-05-03,8465.75,8469.75,8469.75,20230700,20230800,20230800 +2023-05-04,8491.25,8494.45,8494.45,20230700,20230800,20230800 +2023-05-05,8579.5,8583.5,8583.5,20230700,20230800,20230800 +2023-05-09,8588.5,8593.0,8593.0,20230700,20230800,20230800 +2023-05-10,8470.0,8477.0,8477.0,20230700,20230800,20230800 +2023-05-11,8157.95,8164.0,8164.0,20230700,20230800,20230800 +2023-05-12,8248.0,8253.01,8253.01,20230700,20230800,20230800 +2023-05-15,8265.25,8271.75,8271.75,20230700,20230800,20230800 +2023-05-16,8115.0,8121.5,8121.5,20230700,20230800,20230800 +2023-05-17,8297.75,8303.99,8303.99,20230700,20230800,20230800 +2023-05-18,8165.25,8173.25,8173.25,20230700,20230800,20230800 +2023-05-19,8243.75,8252.25,8252.25,20230700,20230800,20230800 +2023-05-22,8111.53,8124.53,8124.53,20230700,20230800,20230800 +2023-05-23,8086.25,8098.25,8098.25,20230700,20230800,20230800 +2023-05-24,7887.0,7897.75,7897.75,20230700,20230800,20230800 +2023-05-25,7952.25,7960.25,7960.25,20230700,20230800,20230800 +2023-05-26,8129.5,8133.7,8133.7,20230700,20230800,20230800 +2023-05-30,8114.5,8119.5,8119.5,20230700,20230800,20230800 +2023-05-31,8080.5,8085.5,8085.5,20230700,20230800,20230800 +2023-06-01,8241.0,8245.25,8245.25,20230800,20230900,20230900 +2023-06-02,8235.0,8238.25,8238.25,20230800,20230900,20230900 +2023-06-05,8332.51,8335.35,8335.35,20230800,20230900,20230900 +2023-06-06,8336.0,8339.0,8339.0,20230800,20230900,20230900 +2023-06-07,8291.0,8293.04,8293.04,20230800,20230900,20230900 +2023-06-08,8344.75,8347.0,8347.0,20230800,20230900,20230900 +2023-06-09,8368.5,8371.0,8371.0,20230800,20230900,20230900 +2023-06-12,8306.0,8309.5,8309.5,20230800,20230900,20230900 +2023-06-13,8459.0,8458.0,8458.0,20230800,20230900,20230900 +2023-06-14,8510.25,8507.25,8507.25,20230800,20230900,20230900 +2023-06-15,8558.0,8556.69,8556.69,20230800,20230900,20230900 +2023-06-16,8565.75,8566.0,8566.0,20230800,20230900,20230900 +2023-06-19,8542.0,8538.85,8538.85,20230800,20230900,20230900 +2023-06-20,8548.25,8548.0,8548.0,20230800,20230900,20230900 +2023-06-21,8608.25,8605.25,8605.25,20230800,20230900,20230900 +2023-06-22,8581.25,8577.5,8577.5,20230800,20230900,20230900 +2023-06-23,8397.74,8393.74,8393.74,20230800,20230900,20230900 +2023-06-26,8400.25,8395.25,8395.25,20230800,20230900,20230900 +2023-06-27,8369.0,8366.0,8366.0,20230800,20230900,20230900 +2023-06-28,8258.0,8255.75,8255.75,20230800,20230900,20230900 +2023-06-29,8180.97,8178.22,8178.22,20230800,20230900,20230900 +2023-06-30,8322.0,8317.0,8317.0,20230800,20230900,20230900 +2023-07-03,8399.5,8397.5,8397.5,20230900,20231000,20231000 +2023-07-04,8360.5,8358.75,8358.75,20230900,20231000,20231000 +2023-07-05,8319.0,8318.5,8318.5,20230900,20231000,20231000 +2023-07-06,8261.5,8262.25,8262.25,20230900,20231000,20231000 +2023-07-07,8370.25,8371.25,8371.25,20230900,20231000,20231000 +2023-07-10,8371.0,8373.0,8373.0,20230900,20231000,20231000 +2023-07-11,8321.0,8322.75,8322.75,20230900,20231000,20231000 +2023-07-12,8499.75,8499.25,8499.25,20230900,20231000,20231000 +2023-07-13,8696.0,8693.5,8693.5,20230900,20231000,20231000 +2023-07-14,8674.5,8672.5,8672.5,20230900,20231000,20231000 +2023-07-17,8490.5,8490.5,8490.5,20230900,20231000,20231000 +2023-07-18,8471.5,8473.0,8473.0,20230900,20231000,20231000 +2023-07-19,8429.29,8430.29,8430.29,20230900,20231000,20231000 +2023-07-20,8486.5,8487.0,8487.0,20230900,20231000,20231000 +2023-07-21,8451.0,8453.0,8453.0,20230900,20231000,20231000 +2023-07-24,8516.0,8517.5,8517.5,20230900,20231000,20231000 +2023-07-25,8672.0,8673.75,8673.75,20230900,20231000,20231000 +2023-07-26,8613.25,8616.75,8616.75,20230900,20231000,20231000 +2023-07-27,8563.5,8568.25,8568.25,20230900,20231000,20231000 +2023-07-28,8659.24,8663.25,8663.25,20230900,20231000,20231000 +2023-07-31,8830.5,8831.75,8831.75,20230900,20231000,20231000 +2023-08-01,8626.5,8630.25,8630.25,20230900,20231000,20231000 +2023-08-02,8507.75,8514.75,8514.75,20231000,20231100,20231100 +2023-08-03,8608.25,8616.5,8616.5,20231000,20231100,20231100 +2023-08-04,8568.25,8580.0,8580.0,20231000,20231100,20231100 +2023-08-07,8478.25,8487.0,8487.0,20231000,20231100,20231100 +2023-08-08,8340.75,8348.5,8348.5,20231000,20231100,20231100 +2023-08-09,8394.0,8398.0,8398.0,20231000,20231100,20231100 +2023-08-10,8380.49,8386.75,8386.75,20231000,20231100,20231100 +2023-08-11,8290.0,8295.0,8295.0,20231000,20231100,20231100 +2023-08-14,8284.75,8290.75,8290.75,20231000,20231100,20231100 +2023-08-15,8191.5,8199.5,8199.5,20231000,20231100,20231100 +2023-08-16,8160.25,8167.25,8167.25,20231000,20231100,20231100 +2023-08-17,8232.85,8236.85,8236.85,20231000,20231100,20231100 +2023-08-18,8241.75,8243.0,8243.0,20231000,20231100,20231100 +2023-08-21,8272.5,8276.0,8276.0,20231000,20231100,20231100 +2023-08-22,8361.95,8364.0,8364.0,20231000,20231100,20231100 +2023-08-23,8451.75,8453.75,8453.75,20231000,20231100,20231100 +2023-08-24,8355.5,8360.25,8360.25,20231000,20231100,20231100 +2023-08-25,8349.25,8355.5,8355.5,20231000,20231100,20231100 +2023-08-29,8437.5,8445.0,8445.0,20231000,20231100,20231100 +2023-08-30,8461.8,8469.3,8469.3,20231000,20231100,20231100 +2023-08-31,8411.5,8418.0,8418.0,20231000,20231100,20231100 +2023-09-01,8496.75,8506.0,8506.0,20231100,20231200,20231200 +2023-09-04,8447.0,8455.0,8455.0,20231100,20231200,20231200 +2023-09-05,8482.5,8488.51,8488.51,20231100,20231200,20231200 +2023-09-06,8366.25,8373.25,8373.25,20231100,20231200,20231200 +2023-09-07,8314.75,8322.5,8322.5,20231100,20231200,20231200 +2023-09-08,8237.0,8243.2,8243.2,20231100,20231200,20231200 +2023-09-11,8396.5,8402.5,8402.5,20231100,20231200,20231200 +2023-09-12,8385.75,8391.75,8391.75,20231100,20231200,20231200 +2023-09-13,8411.5,8417.0,8417.0,20231100,20231200,20231200 +2023-09-14,8410.5,8416.5,8416.5,20231100,20231200,20231200 +2023-09-15,8398.0,8405.75,8405.75,20231100,20231200,20231200 +2023-09-18,8349.5,8358.75,8358.75,20231100,20231200,20231200 +2023-09-19,8283.0,8291.25,8291.25,20231100,20231200,20231200 +2023-09-20,8335.0,8345.5,8345.5,20231100,20231200,20231200 +2023-09-21,8185.25,8196.25,8196.25,20231100,20231200,20231200 +2023-09-22,8212.75,8223.75,8223.75,20231100,20231200,20231200 +2023-09-25,8128.25,8142.5,8142.5,20231100,20231200,20231200 +2023-09-26,8080.75,8089.75,8089.75,20231100,20231200,20231200 +2023-09-27,8104.75,8113.25,8113.25,20231100,20231200,20231200 +2023-09-28,8210.5,8217.5,8217.5,20231100,20231200,20231200 +2023-09-29,8259.0,8270.0,8270.0,20231100,20231200,20231200 +2023-10-02,8027.5,8043.0,8043.0,20231100,20231200,20231200 +2023-10-03,7995.5,8013.5,8013.5,20231200,20240100,20240100 +2023-10-04,7938.5,7955.75,7955.75,20231200,20240100,20240100 +2023-10-05,7886.0,7905.5,7905.5,20231200,20240100,20240100 +2023-10-06,8033.0,8048.5,8048.5,20231200,20240100,20240100 +2023-10-09,8094.0,8106.0,8106.0,20231200,20240100,20240100 +2023-10-10,8007.5,8024.25,8024.25,20231200,20240100,20240100 +2023-10-11,8008.0,8026.0,8026.0,20231200,20240100,20240100 +2023-10-12,7975.0,7992.75,7992.75,20231200,20240100,20240100 +2023-10-13,7932.74,7949.5,7949.5,20231200,20240100,20240100 +2023-10-16,7961.0,7975.5,7975.5,20231200,20240100,20240100 +2023-10-17,7954.5,7970.5,7970.5,20231200,20240100,20240100 +2023-10-18,7958.0,7974.0,7974.0,20231200,20240100,20240100 +2023-10-19,7980.5,7995.0,7995.0,20231200,20240100,20240100 +2023-10-20,7933.76,7949.76,7949.76,20231200,20240100,20240100 +2023-10-23,7954.75,7971.75,7971.75,20231200,20240100,20240100 +2023-10-24,8037.75,8051.5,8051.5,20231200,20240100,20240100 +2023-10-25,8014.5,8030.5,8030.5,20231200,20240100,20240100 +2023-10-26,7966.75,7983.5,7983.5,20231200,20240100,20240100 +2023-10-27,8082.5,8097.5,8097.5,20231200,20240100,20240100 +2023-10-30,8121.25,8137.25,8137.25,20231200,20240100,20240100 +2023-10-31,8083.5,8105.75,8105.75,20231200,20240100,20240100 +2023-11-01,8104.0,8122.5,8122.5,20240100,20240200,20240200 +2023-11-02,8135.74,8154.5,8154.5,20240100,20240200,20240200 +2023-11-03,8167.75,8188.0,8188.0,20240100,20240200,20240200 +2023-11-06,8228.2,8247.75,8247.75,20240100,20240200,20240200 +2023-11-07,8174.5,8197.0,8197.0,20240100,20240200,20240200 +2023-11-08,8128.0,8151.0,8151.0,20240100,20240200,20240200 +2023-11-09,8132.51,8154.25,8154.25,20240100,20240200,20240200 +2023-11-10,8019.5,8042.5,8042.5,20240100,20240200,20240200 +2023-11-13,8149.25,8170.75,8170.75,20240100,20240200,20240200 +2023-11-14,8215.5,8238.0,8238.0,20240100,20240200,20240200 +2023-11-15,8245.0,8268.0,8268.0,20240100,20240200,20240200 +2023-11-16,8196.5,8222.5,8222.5,20240100,20240200,20240200 +2023-11-17,8241.75,8269.75,8269.75,20240100,20240200,20240200 +2023-11-20,8406.5,8428.75,8428.75,20240100,20240200,20240200 +2023-11-21,8422.25,8449.0,8449.0,20240100,20240200,20240200 +2023-11-22,8324.5,8354.75,8354.75,20240100,20240200,20240200 +2023-11-23,8376.55,8409.25,8409.25,20240100,20240200,20240200 +2023-11-24,8395.25,8428.75,8428.75,20240100,20240200,20240200 +2023-11-27,8323.5,8359.5,8359.5,20240100,20240200,20240200 +2023-11-28,8441.5,8469.0,8469.0,20240100,20240200,20240200 +2023-11-29,8387.0,8410.0,8410.0,20240100,20240200,20240200 +2023-11-30,8435.05,8458.5,8458.5,20240100,20240200,20240200 +2023-12-01,8584.02,8605.02,8605.02,20240100,20240200,20240200 +2023-12-04,8434.5,8454.0,8454.0,20240200,20240300,20240300 +2023-12-05,8325.0,8343.75,8343.75,20240200,20240300,20240300 +2023-12-06,8274.25,8293.0,8293.0,20240200,20240300,20240300 +2023-12-07,8330.0,8348.0,8348.0,20240200,20240300,20240300 +2023-12-08,8435.5,8453.75,8453.75,20240200,20240300,20240300 +2023-12-11,8324.0,8343.5,8343.5,20240200,20240300,20240300 +2023-12-12,8337.0,8356.0,8356.0,20240200,20240300,20240300 +2023-12-13,8314.0,8329.61,8329.61,20240200,20240300,20240300 +2023-12-14,8532.5,8553.25,8553.25,20240200,20240300,20240300 +2023-12-15,8527.25,8550.5,8550.5,20240200,20240300,20240300 +2023-12-18,8457.81,8482.26,8482.26,20240200,20240300,20240300 +2023-12-19,8569.0,8593.0,8593.0,20240200,20240300,20240300 +2023-12-20,8557.0,8582.5,8582.5,20240200,20240300,20240300 +2023-12-21,8571.5,8596.5,8596.5,20240200,20240300,20240300 +2023-12-22,8549.0,8575.0,8575.0,20240200,20240300,20240300 +2023-12-27,8659.0,8687.0,8687.0,20240200,20240300,20240300 +2023-12-28,8594.75,8621.0,8621.0,20240200,20240300,20240300 +2023-12-29,8528.5,8555.5,8555.5,20240200,20240300,20240300 +2024-01-02,8507.25,8534.75,8534.75,20240200,20240300,20240300 +2024-01-03,8506.75,8527.26,8527.26,20240300,20240400,20240400 +2024-01-04,8453.75,8476.75,8476.75,20240300,20240400,20240400 +2024-01-05,8449.0,8473.0,8473.0,20240300,20240400,20240400 +2024-01-08,8429.49,8456.0,8456.0,20240300,20240400,20240400 +2024-01-09,8349.25,8375.75,8375.75,20240300,20240400,20240400 +2024-01-10,8352.5,8375.25,8375.25,20240300,20240400,20240400 +2024-01-11,8337.25,8358.99,8358.99,20240300,20240400,20240400 +2024-01-12,8319.25,8342.5,8342.5,20240300,20240400,20240400 +2024-01-15,8359.5,8381.85,8381.85,20240300,20240400,20240400 +2024-01-16,8335.0,8354.25,8354.25,20240300,20240400,20240400 +2024-01-17,8247.75,8268.0,8268.0,20240300,20240400,20240400 +2024-01-18,8292.25,8311.75,8311.75,20240300,20240400,20240400 +2024-01-19,8336.25,8353.25,8353.25,20240300,20240400,20240400 +2024-01-22,8322.5,8343.5,8343.5,20240300,20240400,20240400 +2024-01-23,8382.5,8402.5,8402.5,20240300,20240400,20240400 +2024-01-24,8541.99,8561.49,8561.49,20240300,20240400,20240400 +2024-01-25,8543.0,8567.0,8567.0,20240300,20240400,20240400 +2024-01-26,8514.8,8541.55,8541.55,20240300,20240400,20240400 +2024-01-29,8524.0,8550.5,8550.5,20240300,20240400,20240400 +2024-01-30,8581.0,8607.5,8607.5,20240300,20240400,20240400 +2024-01-31,8598.25,8623.5,8623.5,20240400,20240500,20240500 +2024-02-01,8522.75,8549.0,8549.0,20240400,20240500,20240500 +2024-02-02,8468.74,8495.49,8495.49,20240400,20240500,20240500 +2024-02-05,8340.5,8366.0,8366.0,20240400,20240500,20240500 +2024-02-06,8382.75,8407.25,8407.25,20240400,20240500,20240500 +2024-02-07,8290.0,8315.75,8315.75,20240400,20240500,20240500 +2024-02-08,8170.5,8194.75,8194.75,20240400,20240500,20240500 +2024-02-09,8148.79,8169.79,8169.79,20240400,20240500,20240500 +2024-02-12,8211.99,8234.5,8234.5,20240400,20240500,20240500 +2024-02-13,8236.5,8259.0,8259.0,20240400,20240500,20240500 +2024-02-14,8173.5,8196.0,8196.0,20240400,20240500,20240500 +2024-02-15,8292.75,8314.0,8314.0,20240400,20240500,20240500 +2024-02-16,8472.75,8491.01,8491.01,20240400,20240500,20240500 +2024-02-19,8414.5,8434.0,8434.0,20240400,20240500,20240500 +2024-02-20,8484.6,8500.6,8500.6,20240400,20240500,20240500 +2024-02-21,8524.25,8543.0,8543.0,20240400,20240500,20240500 +2024-02-22,8565.5,8585.0,8585.0,20240400,20240500,20240500 +2024-02-23,8544.0,8567.25,8567.25,20240400,20240500,20240500 +2024-02-26,8432.0,8459.0,8459.0,20240400,20240500,20240500 +2024-02-27,8442.5,8467.5,8467.5,20240400,20240500,20240500 +2024-02-28,8418.75,8442.75,8442.75,20240400,20240500,20240500 +2024-02-29,8461.0,8486.5,8486.5,20240400,20240500,20240500 +2024-03-01,8472.5,8496.5,8496.5,20240400,20240500,20240500 +2024-03-04,8533.51,8554.0,8554.0,20240500,20240600,20240600 +2024-03-05,8481.25,8501.75,8501.75,20240500,20240600,20240600 +2024-03-06,8566.5,8586.5,8586.5,20240500,20240600,20240600 +2024-03-07,8628.99,8649.51,8649.51,20240500,20240600,20240600 +2024-03-08,8567.75,8589.5,8589.5,20240500,20240600,20240600 +2024-03-11,8638.75,8660.5,8660.5,20240500,20240600,20240600 +2024-03-12,8639.95,8663.95,8663.95,20240500,20240600,20240600 +2024-03-13,8909.26,8931.25,8931.25,20240500,20240600,20240600 +2024-03-14,8861.0,8890.5,8890.5,20240500,20240600,20240600 +2024-03-15,9046.75,9074.75,9074.75,20240500,20240600,20240600 +2024-03-18,9059.7,9089.39,9089.39,20240500,20240600,20240600 +2024-03-19,8945.05,8976.5,8976.5,20240500,20240600,20240600 +2024-03-20,8895.28,8928.28,8928.28,20240500,20240600,20240600 +2024-03-21,8914.43,8950.13,8950.13,20240500,20240600,20240600 +2024-03-22,8830.02,8866.21,8866.21,20240500,20240600,20240600 +2024-03-25,8831.58,8867.95,8867.95,20240500,20240600,20240600 +2024-03-26,8820.43,8855.74,8855.74,20240500,20240600,20240600 +2024-03-27,8806.49,8841.39,8841.39,20240500,20240600,20240600 +2024-03-28,8826.54,8859.31,8859.31,20240500,20240600,20240600 +2024-04-02,8945.75,8978.7,8978.7,20240500,20240600,20240600 +2024-04-03,9245.7,9279.94,9279.94,20240600,20240700,20240700 +2024-04-04,9338.5,9374.74,9374.74,20240600,20240700,20240700 +2024-04-05,9309.0,9345.14,9345.14,20240600,20240700,20240700 +2024-04-08,9387.71,9422.26,9422.26,20240600,20240700,20240700 +2024-04-09,9391.68,9428.03,9428.03,20240600,20240700,20240700 +2024-04-10,9344.73,9383.49,9383.49,20240600,20240700,20240700 +2024-04-11,9311.05,9350.17,9350.17,20240600,20240700,20240700 +2024-04-12,9425.91,9463.22,9463.22,20240600,20240700,20240700 +2024-04-15,9545.53,9575.41,9575.41,20240600,20240700,20240700 +2024-04-16,9432.25,9468.0,9468.0,20240600,20240700,20240700 +2024-04-17,9550.95,9582.5,9582.5,20240600,20240700,20240700 +2024-04-18,9708.72,9737.2,9737.2,20240600,20240700,20240700 +2024-04-19,9854.16,9879.93,9879.93,20240600,20240700,20240700 +2024-04-22,9803.46,9831.49,9831.49,20240600,20240700,20240700 +2024-04-23,9674.04,9705.54,9705.54,20240600,20240700,20240700 +2024-04-24,9731.52,9770.82,9770.82,20240600,20240700,20240700 +2024-04-25,9818.78,9859.66,9859.66,20240600,20240700,20240700 +2024-04-26,9920.38,9960.17,9960.17,20240600,20240700,20240700 +2024-04-29,10093.11,10128.77,10128.77,20240600,20240700,20240700 +2024-04-30,9945.38,9982.44,9982.44,20240600,20240700,20240700 +2024-05-01,9841.81,9881.55,9881.55,20240600,20240700,20240700 +2024-05-02,9744.56,9788.86,9788.86,20240700,20240800,20240800 +2024-05-03,9889.29,9933.74,9933.74,20240700,20240800,20240800 +2024-05-07,10001.5,10048.22,10048.22,20240700,20240800,20240800 +2024-05-08,9874.49,9921.72,9921.72,20240700,20240800,20240800 +2024-05-09,9874.91,9920.08,9920.08,20240700,20240800,20240800 +2024-05-10,9976.46,10014.56,10014.56,20240700,20240800,20240800 +2024-05-13,10157.05,10192.4,10192.4,20240700,20240800,20240800 +2024-05-14,10080.94,10119.84,10119.84,20240700,20240800,20240800 +2024-05-15,10184.62,10222.57,10222.57,20240700,20240800,20240800 +2024-05-16,10392.18,10426.06,10426.06,20240700,20240800,20240800 +2024-05-17,10641.6,10669.1,10669.1,20240700,20240800,20240800 +2024-05-20,10865.21,10888.56,10888.56,20240700,20240800,20240800 +2024-05-21,10824.49,10859.0,10859.0,20240700,20240800,20240800 +2024-05-22,10378.65,10420.23,10420.23,20240700,20240800,20240800 +2024-05-23,10385.7,10420.27,10420.27,20240700,20240800,20240800 +2024-05-24,10287.3,10326.51,10326.51,20240700,20240800,20240800 +2024-05-28,10460.69,10499.74,10499.74,20240700,20240800,20240800 +2024-05-29,10409.9,10451.46,10451.46,20240700,20240800,20240800 +2024-05-30,10084.57,10128.29,10128.29,20240700,20240800,20240800 +2024-05-31,9988.38,10032.74,10032.74,20240700,20240800,20240800 +2024-06-03,10129.87,10165.46,10165.46,20240800,20240900,20240900 +2024-06-04,9930.02,9963.67,9963.67,20240800,20240900,20240900 +2024-06-05,9908.81,9942.77,9942.77,20240800,20240900,20240900 +2024-06-06,10132.07,10165.17,10165.17,20240800,20240900,20240900 +2024-06-07,9743.62,9779.95,9779.95,20240800,20240900,20240900 +2024-06-10,9874.15,9910.43,9910.43,20240800,20240900,20240900 +2024-06-11,9733.72,9768.06,9768.06,20240800,20240900,20240900 +2024-06-12,9919.5,9950.84,9950.84,20240800,20240900,20240900 +2024-06-13,9767.19,9800.67,9800.67,20240800,20240900,20240900 +2024-06-14,9714.01,9748.52,9748.52,20240800,20240900,20240900 +2024-06-17,9631.38,9666.03,9666.03,20240800,20240900,20240900 +2024-06-18,9633.6,9671.5,9671.5,20240800,20240900,20240900 +2024-06-19,9750.73,9788.59,9788.59,20240800,20240900,20240900 +2024-06-20,9822.99,9861.24,9861.24,20240800,20240900,20240900 +2024-06-21,9645.59,9685.88,9685.88,20240800,20240900,20240900 +2024-06-24,9614.93,9658.47,9658.47,20240800,20240900,20240900 +2024-06-25,9523.94,9567.04,9567.04,20240800,20240900,20240900 +2024-06-26,9495.81,9536.51,9536.51,20240800,20240900,20240900 +2024-06-27,9464.66,9509.2,9509.2,20240800,20240900,20240900 +2024-06-28,9546.29,9592.15,9592.15,20240800,20240900,20240900 +2024-07-01,9569.7,9617.31,9617.31,20240800,20240900,20240900 +2024-07-02,9658.19,9694.95,9694.95,20240900,20241000,20241000 +2024-07-03,9853.21,9890.5,9890.5,20240900,20241000,20241000 +2024-07-04,9863.53,9903.53,9903.53,20240900,20241000,20241000 +2024-07-05,9924.49,9965.19,9965.19,20240900,20241000,20241000 +2024-07-08,9888.01,9929.04,9929.04,20240900,20241000,20241000 +2024-07-09,9841.7,9880.01,9880.01,20240900,20241000,20241000 +2024-07-10,9875.95,9914.27,9914.27,20240900,20241000,20241000 +2024-07-11,9755.19,9794.53,9794.53,20240900,20241000,20241000 +2024-07-12,9847.52,9885.1,9885.1,20240900,20241000,20241000 +2024-07-15,9770.25,9807.09,9807.09,20240900,20241000,20241000 +2024-07-16,9623.77,9663.5,9663.5,20240900,20241000,20241000 +2024-07-17,9601.13,9637.27,9637.27,20240900,20241000,20241000 +2024-07-18,9354.07,9387.95,9387.95,20240900,20241000,20241000 +2024-07-19,9279.05,9311.62,9311.62,20240900,20241000,20241000 +2024-07-22,9185.88,9214.01,9214.01,20240900,20241000,20241000 +2024-07-23,9135.95,9162.19,9162.19,20240900,20241000,20241000 +2024-07-24,9069.52,9099.03,9099.03,20240900,20241000,20241000 +2024-07-25,9087.59,9116.8,9116.8,20240900,20241000,20241000 +2024-07-26,9075.87,9105.72,9105.72,20240900,20241000,20241000 +2024-07-29,8980.09,9014.56,9014.56,20240900,20241000,20241000 +2024-07-30,8924.01,8959.05,8959.05,20240900,20241000,20241000 +2024-07-31,9180.31,9212.81,9212.81,20240900,20241000,20241000 +2024-08-01,8999.67,9036.37,9036.37,20240900,20241000,20241000 +2024-08-02,9040.98,9082.3,9082.3,20241000,20241100,20241100 +2024-08-05,8869.49,8907.18,8907.18,20241000,20241100,20241100 +2024-08-06,8908.08,8945.75,8945.75,20241000,20241100,20241100 +2024-08-07,8747.42,8786.09,8786.09,20241000,20241100,20241100 +2024-08-08,8771.55,8807.72,8807.72,20241000,20241100,20241100 +2024-08-09,8844.54,8878.23,8878.23,20241000,20241100,20241100 +2024-08-12,9003.11,9033.93,9033.93,20241000,20241100,20241100 +2024-08-13,8936.35,8963.97,8963.97,20241000,20241100,20241100 +2024-08-14,8947.21,8973.14,8973.14,20241000,20241100,20241100 +2024-08-15,9126.51,9151.72,9151.72,20241000,20241100,20241100 +2024-08-16,9088.24,9120.96,9120.96,20241000,20241100,20241100 +2024-08-19,9222.26,9252.68,9252.68,20241000,20241100,20241100 +2024-08-20,9169.81,9204.0,9204.0,20241000,20241100,20241100 +2024-08-21,9222.59,9261.48,9261.48,20241000,20241100,20241100 +2024-08-22,9092.8,9131.76,9131.76,20241000,20241100,20241100 +2024-08-23,9253.4,9290.94,9290.94,20241000,20241100,20241100 +2024-08-27,9406.12,9444.43,9444.43,20241000,20241100,20241100 +2024-08-28,9209.74,9253.28,9253.28,20241000,20241100,20241100 +2024-08-29,9195.95,9238.07,9238.07,20241000,20241100,20241100 +2024-08-30,9186.3,9229.68,9229.68,20241000,20241100,20241100 +2024-09-02,9173.37,9207.82,9207.82,20241100,20241200,20241200 +2024-09-03,8941.91,8974.31,8974.31,20241100,20241200,20241200 +2024-09-04,8946.07,8979.39,8979.39,20241100,20241200,20241200 +2024-09-05,9078.16,9109.42,9109.42,20241100,20241200,20241200 +2024-09-06,8980.22,9013.16,9013.16,20241100,20241200,20241200 +2024-09-09,9076.98,9110.25,9110.25,20241100,20241200,20241200 +2024-09-10,9003.5,9036.73,9036.73,20241100,20241200,20241200 +2024-09-11,9066.5,9099.76,9099.76,20241100,20241200,20241200 +2024-09-12,9190.82,9222.32,9222.32,20241100,20241200,20241200 +2024-09-13,9281.91,9312.13,9312.13,20241100,20241200,20241200 +2024-09-16,9358.19,9392.24,9392.24,20241100,20241200,20241200 +2024-09-17,9333.6,9371.18,9371.18,20241100,20241200,20241200 +2024-09-18,9361.47,9400.5,9400.5,20241100,20241200,20241200 +2024-09-19,9478.58,9517.55,9517.55,20241100,20241200,20241200 +2024-09-20,9436.7,9478.24,9478.24,20241100,20241200,20241200 +2024-09-23,9504.25,9546.48,9546.48,20241100,20241200,20241200 +2024-09-24,9754.07,9794.99,9794.99,20241100,20241200,20241200 +2024-09-25,9766.78,9811.2,9811.2,20241100,20241200,20241200 +2024-09-26,10030.01,10076.52,10076.52,20241100,20241200,20241200 +2024-09-27,9930.78,9978.33,9978.33,20241100,20241200,20241200 +2024-09-30,9772.25,9820.35,9820.35,20241100,20241200,20241200 +2024-10-01,9919.45,9966.96,9966.96,20241100,20241200,20241200 +2024-10-02,10071.04,10104.48,10104.48,20241200,20250100,20250100 +2024-10-03,9847.02,9886.21,9886.21,20241200,20250100,20250100 +2024-10-04,9922.73,9962.87,9962.87,20241200,20250100,20250100 +2024-10-07,9901.58,9942.21,9942.21,20241200,20250100,20250100 +2024-10-08,9712.53,9751.51,9751.51,20241200,20250100,20250100 +2024-10-09,9644.99,9682.93,9682.93,20241200,20250100,20250100 +2024-10-10,9693.2,9729.22,9729.22,20241200,20250100,20250100 +2024-10-11,9760.57,9797.73,9797.73,20241200,20250100,20250100 +2024-10-14,9624.3,9660.0,9660.0,20241200,20250100,20250100 +2024-10-15,9492.44,9530.5,9530.5,20241200,20250100,20250100 +2024-10-16,9522.18,9560.11,9560.11,20241200,20250100,20250100 +2024-10-17,9480.37,9516.87,9516.87,20241200,20250100,20250100 +2024-10-18,9596.15,9627.35,9627.35,20241200,20250100,20250100 +2024-10-21,9519.74,9554.52,9554.52,20241200,20250100,20250100 +2024-10-22,9537.31,9575.87,9575.87,20241200,20250100,20250100 +2024-10-23,9474.55,9512.5,9512.5,20241200,20250100,20250100 +2024-10-24,9459.9,9496.85,9496.85,20241200,20250100,20250100 +2024-10-25,9556.62,9592.93,9592.93,20241200,20250100,20250100 diff --git a/data/futures/multiple_prices_csv/LEAD_LME.csv b/data/futures/multiple_prices_csv/LEAD_LME.csv index 1659a2c567..d630cbef34 100644 --- a/data/futures/multiple_prices_csv/LEAD_LME.csv +++ b/data/futures/multiple_prices_csv/LEAD_LME.csv @@ -1,1474 +1,6265 @@ -DATETIME,CARRY,CARRY_CONTRACT,PRICE,PRICE_CONTRACT,FORWARD,FORWARD_CONTRACT -2023-06-01 23:00:00,2000.5,20230900,1997.25,20230800,2000.5,20230900 -2023-06-02 23:00:00,2032.5,20230900,2030.5,20230800,2032.5,20230900 -2023-06-05 23:00:00,2029.0,20230900,2026.0,20230800,2029.0,20230900 -2023-06-06 23:00:00,2027.25,20230900,2024.75,20230800,2027.25,20230900 -2023-06-07 23:00:00,2046.0,20230900,2043.5,20230800,2046.0,20230900 -2023-06-08 23:00:00,2039.0,20230900,2036.5,20230800,2039.0,20230900 -2023-06-09 23:00:00,2055.75,20230900,2055.25,20230800,2055.75,20230900 -2023-06-12 23:00:00,2073.0,20230900,2072.5,20230800,2073.0,20230900 -2023-06-13 23:00:00,2080.5,20230900,2081.0,20230800,2080.5,20230900 -2023-06-14 23:00:00,2117.25,20230900,2118.0,20230800,2117.25,20230900 -2023-06-15 23:00:00,2129.75,20230900,2130.5,20230800,2129.75,20230900 -2023-06-16 23:00:00,2141.0,20230900,2141.5,20230800,2141.0,20230900 -2023-06-19 23:00:00,2133.0,20230900,2134.25,20230800,2133.0,20230900 -2023-06-20 01:00:00,2127.0,20230900,2134.25,20230800,2127.0,20230900 -2023-06-20 02:00:00,2127.0,20230900,2134.25,20230800,2127.0,20230900 -2023-06-20 03:00:00,2127.5,20230900,2134.25,20230800,2127.5,20230900 -2023-06-20 04:00:00,2128.0,20230900,2134.25,20230800,2128.0,20230900 -2023-06-20 05:00:00,2128.0,20230900,2134.25,20230800,2128.0,20230900 -2023-06-20 06:00:00,2128.0,20230900,2134.25,20230800,2128.0,20230900 -2023-06-20 07:00:00,2126.5,20230900,2134.25,20230800,2126.5,20230900 -2023-06-20 08:00:00,2139.0,20230900,2134.25,20230800,2139.0,20230900 -2023-06-20 09:00:00,2128.0,20230900,2134.25,20230800,2128.0,20230900 -2023-06-20 10:00:00,2128.0,20230900,2134.25,20230800,2128.0,20230900 -2023-06-20 11:00:00,2123.0,20230900,2134.25,20230800,2123.0,20230900 -2023-06-20 12:00:00,2123.0,20230900,2134.25,20230800,2123.0,20230900 -2023-06-20 13:00:00,2121.0,20230900,2134.25,20230800,2121.0,20230900 -2023-06-20 14:00:00,2123.5,20230900,2134.25,20230800,2123.5,20230900 -2023-06-20 15:00:00,2134.0,20230900,2134.25,20230800,2134.0,20230900 -2023-06-20 16:00:00,2144.0,20230900,2147.0,20230800,2144.0,20230900 -2023-06-20 17:00:00,2140.0,20230900,2147.0,20230800,2140.0,20230900 -2023-06-20 18:00:00,2147.0,20230900,2147.0,20230800,2147.0,20230900 -2023-06-20 23:00:00,2144.5,20230900,2146.75,20230800,2144.5,20230900 -2023-06-21 08:00:00,2143.5,20230900,2146.75,20230800,2143.5,20230900 -2023-06-21 09:00:00,2142.5,20230900,2146.75,20230800,2142.5,20230900 -2023-06-21 10:00:00,2142.5,20230900,2146.75,20230800,2142.5,20230900 -2023-06-21 11:00:00,2142.5,20230900,2146.75,20230800,2142.5,20230900 -2023-06-21 12:00:00,2150.5,20230900,2146.75,20230800,2150.5,20230900 -2023-06-21 13:00:00,2150.5,20230900,2146.75,20230800,2150.5,20230900 -2023-06-21 14:00:00,2152.5,20230900,2146.75,20230800,2152.5,20230900 -2023-06-21 15:00:00,2166.5,20230900,2146.75,20230800,2166.5,20230900 -2023-06-21 16:00:00,2174.0,20230900,2146.75,20230800,2174.0,20230900 -2023-06-21 17:00:00,2174.0,20230900,2146.75,20230800,2174.0,20230900 -2023-06-21 18:00:00,2174.0,20230900,2146.75,20230800,2174.0,20230900 -2023-06-21 23:00:00,2173.0,20230900,2175.0,20230800,2173.0,20230900 -2023-06-22 07:00:00,2180.0,20230900,2175.0,20230800,2180.0,20230900 -2023-06-22 08:00:00,2180.0,20230900,2175.0,20230800,2180.0,20230900 -2023-06-22 09:00:00,2184.0,20230900,2175.0,20230800,2184.0,20230900 -2023-06-22 10:00:00,2182.5,20230900,2175.0,20230800,2182.5,20230900 -2023-06-22 11:00:00,2182.5,20230900,2175.0,20230800,2182.5,20230900 -2023-06-22 12:00:00,2170.0,20230900,2175.0,20230800,2170.0,20230900 -2023-06-22 13:00:00,2170.0,20230900,2175.0,20230800,2170.0,20230900 -2023-06-22 14:00:00,2179.5,20230900,2175.0,20230800,2179.5,20230900 -2023-06-22 15:00:00,2168.0,20230900,2161.5,20230800,2168.0,20230900 -2023-06-22 16:00:00,2164.0,20230900,2161.5,20230800,2164.0,20230900 -2023-06-22 17:00:00,2156.5,20230900,2161.5,20230800,2156.5,20230900 -2023-06-22 18:00:00,2156.5,20230900,2161.5,20230800,2156.5,20230900 -2023-06-22 23:00:00,2165.0,20230900,2165.5,20230800,2165.0,20230900 -2023-06-23 10:00:00,2135.5,20230900,2165.5,20230800,2135.5,20230900 -2023-06-23 11:00:00,2139.5,20230900,2165.5,20230800,2139.5,20230900 -2023-06-23 12:00:00,2130.5,20230900,2165.5,20230800,2130.5,20230900 -2023-06-23 13:00:00,2131.5,20230900,2165.5,20230800,2131.5,20230900 -2023-06-23 14:00:00,2131.5,20230900,2165.5,20230800,2131.5,20230900 -2023-06-23 15:00:00,2131.5,20230900,2165.5,20230800,2131.5,20230900 -2023-06-23 16:00:00,2130.0,20230900,2165.5,20230800,2130.0,20230900 -2023-06-23 17:00:00,2130.0,20230900,2165.5,20230800,2130.0,20230900 -2023-06-23 18:00:00,2130.0,20230900,2165.5,20230800,2130.0,20230900 -2023-06-23 23:00:00,2124.25,20230900,2121.75,20230800,2124.25,20230900 -2023-06-26 10:00:00,2097.5,20230900,2121.75,20230800,2097.5,20230900 -2023-06-26 11:00:00,2097.5,20230900,2089.5,20230800,2097.5,20230900 -2023-06-26 12:00:00,2097.5,20230900,2089.5,20230800,2097.5,20230900 -2023-06-26 13:00:00,2097.5,20230900,2089.5,20230800,2097.5,20230900 -2023-06-26 14:00:00,2082.5,20230900,2083.0,20230800,2082.5,20230900 -2023-06-26 15:00:00,2082.5,20230900,2083.0,20230800,2082.5,20230900 -2023-06-26 16:00:00,2073.0,20230900,2067.5,20230800,2073.0,20230900 -2023-06-26 17:00:00,2072.0,20230900,2067.5,20230800,2072.0,20230900 -2023-06-26 18:00:00,2074.0,20230900,2067.5,20230800,2074.0,20230900 -2023-06-26 23:00:00,2070.5,20230900,2068.5,20230800,2070.5,20230900 -2023-06-27 10:00:00,2091.5,20230900,2068.5,20230800,2091.5,20230900 -2023-06-27 11:00:00,2105.5,20230900,2068.5,20230800,2105.5,20230900 -2023-06-27 12:00:00,2105.5,20230900,2068.5,20230800,2105.5,20230900 -2023-06-27 13:00:00,2100.0,20230900,2068.5,20230800,2100.0,20230900 -2023-06-27 14:00:00,2090.5,20230900,2068.5,20230800,2090.5,20230900 -2023-06-27 15:00:00,2090.5,20230900,2068.5,20230800,2090.5,20230900 -2023-06-27 16:00:00,2099.5,20230900,2068.5,20230800,2099.5,20230900 -2023-06-27 17:00:00,2096.5,20230900,2068.5,20230800,2096.5,20230900 -2023-06-27 18:00:00,2096.5,20230900,2068.5,20230800,2096.5,20230900 -2023-06-27 23:00:00,2097.75,20230900,2097.25,20230800,2097.75,20230900 -2023-06-28 07:00:00,2091.5,20230900,2097.25,20230800,2091.5,20230900 -2023-06-28 08:00:00,2091.5,20230900,2097.25,20230800,2091.5,20230900 -2023-06-28 09:00:00,2093.5,20230900,2097.25,20230800,2093.5,20230900 -2023-06-28 10:00:00,2093.5,20230900,2097.25,20230800,2093.5,20230900 -2023-06-28 11:00:00,2093.5,20230900,2097.25,20230800,2093.5,20230900 -2023-06-28 12:00:00,2086.0,20230900,2097.25,20230800,2086.0,20230900 -2023-06-28 13:00:00,2079.0,20230900,2097.25,20230800,2079.0,20230900 -2023-06-28 14:00:00,2079.0,20230900,2097.25,20230800,2079.0,20230900 -2023-06-28 15:00:00,2079.0,20230900,2097.25,20230800,2079.0,20230900 -2023-06-28 16:00:00,2071.5,20230900,2097.25,20230800,2071.5,20230900 -2023-06-28 17:00:00,2074.5,20230900,2097.25,20230800,2074.5,20230900 -2023-06-28 18:00:00,2074.0,20230900,2097.25,20230800,2074.0,20230900 -2023-06-28 23:00:00,2072.25,20230900,2071.0,20230800,2072.25,20230900 -2023-06-29 08:00:00,2073.0,20230900,2071.0,20230800,2073.0,20230900 -2023-06-29 09:00:00,2062.5,20230900,2071.0,20230800,2062.5,20230900 -2023-06-29 10:00:00,2062.5,20230900,2071.0,20230800,2062.5,20230900 -2023-06-29 11:00:00,2062.5,20230900,2071.0,20230800,2062.5,20230900 -2023-06-29 12:00:00,2062.5,20230900,2071.0,20230800,2062.5,20230900 -2023-06-29 13:00:00,2062.5,20230900,2071.0,20230800,2062.5,20230900 -2023-06-29 14:00:00,2062.5,20230900,2071.0,20230800,2062.5,20230900 -2023-06-29 15:00:00,2059.0,20230900,2071.0,20230800,2059.0,20230900 -2023-06-29 16:00:00,2061.0,20230900,2071.0,20230800,2061.0,20230900 -2023-06-29 17:00:00,2061.0,20230900,2071.0,20230800,2061.0,20230900 -2023-06-29 18:00:00,2061.5,20230900,2071.0,20230800,2061.5,20230900 -2023-06-29 23:00:00,2051.5,20230900,2050.0,20230800,2051.5,20230900 -2023-06-30 08:00:00,2052.0,20230900,2050.0,20230800,2052.0,20230900 -2023-06-30 09:00:00,2052.0,20230900,2050.0,20230800,2052.0,20230900 -2023-06-30 10:00:00,2051.5,20230900,2050.0,20230800,2051.5,20230900 -2023-06-30 11:00:00,2051.5,20230900,2050.0,20230800,2051.5,20230900 -2023-06-30 12:00:00,2051.5,20230900,2050.0,20230800,2051.5,20230900 -2023-06-30 13:00:00,2051.5,20230900,2050.0,20230800,2051.5,20230900 -2023-06-30 14:00:00,2082.0,20230900,2050.0,20230800,2082.0,20230900 -2023-06-30 15:00:00,2092.5,20230900,2050.0,20230800,2092.5,20230900 -2023-06-30 16:00:00,2092.5,20230900,2050.0,20230800,2092.5,20230900 -2023-06-30 17:00:00,2095.0,20230900,2050.0,20230800,2095.0,20230900 -2023-06-30 18:00:00,2095.0,20230900,2050.0,20230800,2095.0,20230900 -2023-06-30 23:00:00,2102.5,20230900,2101.5,20230800,2102.5,20230900 -2023-07-03 13:00:00,2102.5,20231000,2090.5,20230900,2102.5,20231000 -2023-07-03 14:00:00,2102.5,20231000,2088.5,20230900,2102.5,20231000 -2023-07-03 15:00:00,2102.5,20231000,2088.5,20230900,2102.5,20231000 -2023-07-03 16:00:00,2102.5,20231000,2092.5,20230900,2102.5,20231000 -2023-07-03 17:00:00,2102.5,20231000,2094.5,20230900,2102.5,20231000 -2023-07-03 18:00:00,2102.5,20231000,2094.5,20230900,2102.5,20231000 -2023-07-03 23:00:00,2092.75,20231000,2094.75,20230900,2092.75,20231000 -2023-07-04 09:00:00,2092.75,20231000,2090.5,20230900,2092.75,20231000 -2023-07-04 10:00:00,2092.75,20231000,2095.5,20230900,2092.75,20231000 -2023-07-04 11:00:00,2092.75,20231000,2095.5,20230900,2092.75,20231000 -2023-07-04 12:00:00,2092.75,20231000,2095.5,20230900,2092.75,20231000 -2023-07-04 13:00:00,2092.75,20231000,2096.0,20230900,2092.75,20231000 -2023-07-04 14:00:00,2092.75,20231000,2096.0,20230900,2092.75,20231000 -2023-07-04 15:00:00,2092.75,20231000,2096.0,20230900,2092.75,20231000 -2023-07-04 16:00:00,2092.75,20231000,2096.0,20230900,2092.75,20231000 -2023-07-04 17:00:00,2092.75,20231000,2095.5,20230900,2092.75,20231000 -2023-07-04 18:00:00,2092.75,20231000,2095.5,20230900,2092.75,20231000 -2023-07-04 23:00:00,2092.5,20231000,2095.5,20230900,2092.5,20231000 -2023-07-05 09:00:00,2079.5,20231000,2081.5,20230900,2079.5,20231000 -2023-07-05 10:00:00,2079.5,20231000,2081.5,20230900,2079.5,20231000 -2023-07-05 11:00:00,2079.5,20231000,2081.5,20230900,2079.5,20231000 -2023-07-05 12:00:00,2079.5,20231000,2081.5,20230900,2079.5,20231000 -2023-07-05 13:00:00,2079.5,20231000,2083.0,20230900,2079.5,20231000 -2023-07-05 14:00:00,2079.5,20231000,2080.0,20230900,2079.5,20231000 -2023-07-05 15:00:00,2079.5,20231000,2080.0,20230900,2079.5,20231000 -2023-07-05 16:00:00,2066.5,20231000,2068.0,20230900,2066.5,20231000 -2023-07-05 17:00:00,2066.5,20231000,2068.5,20230900,2066.5,20231000 -2023-07-05 18:00:00,2066.5,20231000,2068.5,20230900,2066.5,20231000 -2023-07-05 23:00:00,2065.75,20231000,2067.75,20230900,2065.75,20231000 -2023-07-06 09:00:00,2065.75,20231000,2059.0,20230900,2065.75,20231000 -2023-07-06 10:00:00,2065.75,20231000,2059.0,20230900,2065.75,20231000 -2023-07-06 11:00:00,2065.75,20231000,2059.0,20230900,2065.75,20231000 -2023-07-06 12:00:00,2065.75,20231000,2059.0,20230900,2065.75,20231000 -2023-07-06 13:00:00,2065.75,20231000,2057.0,20230900,2065.75,20231000 -2023-07-06 14:00:00,2065.75,20231000,2059.0,20230900,2065.75,20231000 -2023-07-06 15:00:00,2065.75,20231000,2056.0,20230900,2065.75,20231000 -2023-07-06 16:00:00,2050.5,20231000,2053.5,20230900,2050.5,20231000 -2023-07-06 17:00:00,2050.5,20231000,2053.0,20230900,2050.5,20231000 -2023-07-06 18:00:00,2050.5,20231000,2054.0,20230900,2050.5,20231000 -2023-07-06 23:00:00,2050.5,20231000,2052.0,20230900,2050.5,20231000 -2023-07-07 08:00:00,2050.5,20231000,2064.5,20230900,2050.5,20231000 -2023-07-07 09:00:00,2050.5,20231000,2062.5,20230900,2050.5,20231000 -2023-07-07 10:00:00,2060.0,20231000,2061.0,20230900,2060.0,20231000 -2023-07-07 11:00:00,2060.0,20231000,2044.0,20230900,2060.0,20231000 -2023-07-07 12:00:00,2037.0,20231000,2037.5,20230900,2037.0,20231000 -2023-07-07 13:00:00,2031.0,20231000,2037.5,20230900,2031.0,20231000 -2023-07-07 14:00:00,2031.0,20231000,2045.5,20230900,2031.0,20231000 -2023-07-07 15:00:00,2031.0,20231000,2061.5,20230900,2031.0,20231000 -2023-07-07 16:00:00,2053.0,20231000,2061.5,20230900,2053.0,20231000 -2023-07-07 17:00:00,2053.0,20231000,2055.0,20230900,2053.0,20231000 -2023-07-07 18:00:00,2053.0,20231000,2055.0,20230900,2053.0,20231000 -2023-07-07 23:00:00,2052.5,20231000,2053.25,20230900,2052.5,20231000 -2023-07-10 08:00:00,2052.5,20231000,2053.5,20230900,2052.5,20231000 -2023-07-10 09:00:00,2052.5,20231000,2053.5,20230900,2052.5,20231000 -2023-07-10 10:00:00,2052.5,20231000,2056.5,20230900,2052.5,20231000 -2023-07-10 11:00:00,2052.5,20231000,2056.5,20230900,2052.5,20231000 -2023-07-10 12:00:00,2052.5,20231000,2056.5,20230900,2052.5,20231000 -2023-07-10 13:00:00,2052.5,20231000,2061.0,20230900,2052.5,20231000 -2023-07-10 14:00:00,2066.5,20231000,2065.5,20230900,2066.5,20231000 -2023-07-10 15:00:00,2066.5,20231000,2067.5,20230900,2066.5,20231000 -2023-07-10 16:00:00,2063.5,20231000,2067.5,20230900,2063.5,20231000 -2023-07-10 17:00:00,2063.5,20231000,2067.5,20230900,2063.5,20231000 -2023-07-10 18:00:00,2063.5,20231000,2063.0,20230900,2063.5,20231000 -2023-07-10 23:00:00,2062.25,20231000,2063.25,20230900,2062.25,20231000 -2023-07-11 10:00:00,2062.25,20231000,2063.5,20230900,2062.25,20231000 -2023-07-11 11:00:00,2062.25,20231000,2063.5,20230900,2062.25,20231000 -2023-07-11 12:00:00,2062.25,20231000,2057.5,20230900,2062.25,20231000 -2023-07-11 13:00:00,2062.25,20231000,2057.5,20230900,2062.25,20231000 -2023-07-11 14:00:00,2062.25,20231000,2057.5,20230900,2062.25,20231000 -2023-07-11 15:00:00,2058.5,20231000,2057.5,20230900,2058.5,20231000 -2023-07-11 16:00:00,2057.0,20231000,2061.0,20230900,2057.0,20231000 -2023-07-11 17:00:00,2057.0,20231000,2060.5,20230900,2057.0,20231000 -2023-07-11 18:00:00,2057.0,20231000,2062.0,20230900,2057.0,20231000 -2023-07-11 23:00:00,2051.75,20231000,2052.75,20230900,2051.75,20231000 -2023-07-12 12:00:00,2051.75,20231000,2074.0,20230900,2051.75,20231000 -2023-07-12 13:00:00,2051.75,20231000,2074.0,20230900,2051.75,20231000 -2023-07-12 14:00:00,2088.0,20231000,2074.0,20230900,2088.0,20231000 -2023-07-12 15:00:00,2092.0,20231000,2084.5,20230900,2092.0,20231000 -2023-07-12 16:00:00,2082.5,20231000,2084.5,20230900,2082.5,20231000 -2023-07-12 17:00:00,2082.5,20231000,2084.5,20230900,2082.5,20231000 -2023-07-12 18:00:00,2082.5,20231000,2084.5,20230900,2082.5,20231000 -2023-07-12 23:00:00,2085.25,20231000,2086.25,20230900,2085.25,20231000 -2023-07-13 08:00:00,2109.5,20231000,2103.0,20230900,2109.5,20231000 -2023-07-13 09:00:00,2109.5,20231000,2103.0,20230900,2109.5,20231000 -2023-07-13 10:00:00,2109.5,20231000,2103.0,20230900,2109.5,20231000 -2023-07-13 11:00:00,2109.5,20231000,2103.0,20230900,2109.5,20231000 -2023-07-13 12:00:00,2113.0,20231000,2103.0,20230900,2113.0,20231000 -2023-07-13 13:00:00,2113.0,20231000,2103.0,20230900,2113.0,20231000 -2023-07-13 14:00:00,2113.0,20231000,2113.0,20230900,2113.0,20231000 -2023-07-13 15:00:00,2113.0,20231000,2121.0,20230900,2113.0,20231000 -2023-07-13 16:00:00,2129.0,20231000,2128.5,20230900,2129.0,20231000 -2023-07-13 17:00:00,2122.0,20231000,2128.5,20230900,2122.0,20231000 -2023-07-13 18:00:00,2122.0,20231000,2117.0,20230900,2122.0,20231000 -2023-07-13 23:00:00,2126.75,20231000,2127.75,20230900,2126.75,20231000 -2023-07-14 09:00:00,2115.0,20231000,2115.5,20230900,2115.0,20231000 -2023-07-14 10:00:00,2115.0,20231000,2119.0,20230900,2115.0,20231000 -2023-07-14 11:00:00,2115.0,20231000,2120.5,20230900,2115.0,20231000 -2023-07-14 12:00:00,2114.0,20231000,2120.5,20230900,2114.0,20231000 -2023-07-14 13:00:00,2114.0,20231000,2120.5,20230900,2114.0,20231000 -2023-07-14 14:00:00,2114.0,20231000,2120.5,20230900,2114.0,20231000 -2023-07-14 15:00:00,2129.0,20231000,2120.5,20230900,2129.0,20231000 -2023-07-14 16:00:00,2122.5,20231000,2126.5,20230900,2122.5,20231000 -2023-07-14 17:00:00,2122.5,20231000,2126.5,20230900,2122.5,20231000 -2023-07-14 18:00:00,2122.5,20231000,2117.5,20230900,2122.5,20231000 -2023-07-14 23:00:00,2122.75,20231000,2123.25,20230900,2122.75,20231000 -2023-07-17 09:00:00,2103.5,20231000,2123.25,20230900,2103.5,20231000 -2023-07-17 10:00:00,2103.5,20231000,2123.25,20230900,2103.5,20231000 -2023-07-17 11:00:00,2103.5,20231000,2123.25,20230900,2103.5,20231000 -2023-07-17 12:00:00,2103.5,20231000,2104.5,20230900,2103.5,20231000 -2023-07-17 13:00:00,2103.5,20231000,2104.5,20230900,2103.5,20231000 -2023-07-17 14:00:00,2103.5,20231000,2096.0,20230900,2103.5,20231000 -2023-07-17 15:00:00,2100.5,20231000,2099.0,20230900,2100.5,20231000 -2023-07-17 16:00:00,2095.5,20231000,2098.5,20230900,2095.5,20231000 -2023-07-17 17:00:00,2095.5,20231000,2097.5,20230900,2095.5,20231000 -2023-07-17 18:00:00,2095.5,20231000,2097.5,20230900,2095.5,20231000 -2023-07-17 23:00:00,2099.0,20231000,2100.5,20230900,2099.0,20231000 -2023-07-18 01:00:00,2100.0,20231000,2100.5,20230900,2100.0,20231000 -2023-07-18 02:00:00,2103.5,20231000,2100.5,20230900,2103.5,20231000 -2023-07-18 03:00:00,2102.0,20231000,2100.5,20230900,2102.0,20231000 -2023-07-18 04:00:00,2103.0,20231000,2100.5,20230900,2103.0,20231000 -2023-07-18 05:00:00,2104.5,20231000,2100.5,20230900,2104.5,20231000 -2023-07-18 06:00:00,2105.5,20231000,2100.5,20230900,2105.5,20231000 -2023-07-18 07:00:00,2099.5,20231000,2100.5,20230900,2099.5,20231000 -2023-07-18 08:00:00,2095.5,20231000,2100.5,20230900,2095.5,20231000 -2023-07-18 09:00:00,2101.0,20231000,2100.5,20230900,2101.0,20231000 -2023-07-18 10:00:00,2108.5,20231000,2100.5,20230900,2108.5,20231000 -2023-07-18 11:00:00,2098.0,20231000,2103.0,20230900,2098.0,20231000 -2023-07-18 12:00:00,2102.0,20231000,2103.0,20230900,2102.0,20231000 -2023-07-18 13:00:00,2102.5,20231000,2103.0,20230900,2102.5,20231000 -2023-07-18 14:00:00,2107.0,20231000,2108.5,20230900,2107.0,20231000 -2023-07-18 15:00:00,2100.5,20231000,2108.5,20230900,2100.5,20231000 -2023-07-18 16:00:00,2095.0,20231000,2108.5,20230900,2095.0,20231000 -2023-07-18 17:00:00,2096.5,20231000,2108.5,20230900,2096.5,20231000 -2023-07-18 18:00:00,2095.0,20231000,2108.5,20230900,2095.0,20231000 -2023-07-18 23:00:00,2096.0,20231000,2096.75,20230900,2096.0,20231000 -2023-07-19 09:00:00,2094.5,20231000,2088.0,20230900,2094.5,20231000 -2023-07-19 10:00:00,2094.5,20231100,2094.5,20231000,2094.5,20231100 -2023-07-19 12:00:00,2094.5,20231100,2092.0,20231000,2094.5,20231100 -2023-07-19 14:00:00,2094.5,20231100,2086.5,20231000,2094.5,20231100 -2023-07-19 17:00:00,2094.5,20231100,2090.5,20231000,2094.5,20231100 -2023-07-19 18:00:00,2094.5,20231100,2094.5,20231000,2094.5,20231100 -2023-07-19 23:00:00,2086.5,20231100,2094.5,20231000,2086.5,20231100 -2023-07-20 14:00:00,2086.5,20231100,2106.5,20231000,2086.5,20231100 -2023-07-20 15:00:00,2086.5,20231100,2107.0,20231000,2086.5,20231100 -2023-07-20 16:00:00,2086.5,20231100,2119.0,20231000,2086.5,20231100 -2023-07-20 17:00:00,2086.5,20231100,2115.5,20231000,2086.5,20231100 -2023-07-20 23:00:00,2107.5,20231100,2109.0,20231000,2107.5,20231100 -2023-07-21 13:00:00,2107.5,20231100,2137.5,20231000,2107.5,20231100 -2023-07-21 15:00:00,2107.5,20231100,2139.0,20231000,2107.5,20231100 -2023-07-21 18:00:00,2107.5,20231100,2140.0,20231000,2107.5,20231100 -2023-07-21 23:00:00,2139.5,20231100,2144.0,20231000,2139.5,20231100 -2023-07-24 12:00:00,2139.5,20231100,2150.5,20231000,2139.5,20231100 -2023-07-24 13:00:00,2139.5,20231100,2153.0,20231000,2139.5,20231100 -2023-07-24 14:00:00,2139.5,20231100,2156.0,20231000,2139.5,20231100 -2023-07-24 16:00:00,2167.5,20231100,2169.5,20231000,2167.5,20231100 -2023-07-24 17:00:00,2167.5,20231100,2173.5,20231000,2167.5,20231100 -2023-07-24 23:00:00,2176.5,20231100,2179.0,20231000,2176.5,20231100 -2023-07-25 09:00:00,2176.5,20231100,2183.0,20231000,2176.5,20231100 -2023-07-25 10:00:00,2176.5,20231100,2179.5,20231000,2176.5,20231100 -2023-07-25 11:00:00,2176.5,20231100,2167.5,20231000,2176.5,20231100 -2023-07-25 14:00:00,2176.5,20231100,2164.5,20231000,2176.5,20231100 -2023-07-25 15:00:00,2176.5,20231100,2175.0,20231000,2176.5,20231100 -2023-07-25 16:00:00,2176.5,20231100,2175.5,20231000,2176.5,20231100 -2023-07-25 17:00:00,2176.5,20231100,2171.0,20231000,2176.5,20231100 -2023-07-25 23:00:00,2181.5,20231100,2181.75,20231000,2181.5,20231100 -2023-07-26 07:00:00,2181.5,20231100,2171.0,20231000,2181.5,20231100 -2023-07-26 08:00:00,2166.5,20231100,2159.0,20231000,2166.5,20231100 -2023-07-26 12:00:00,2166.5,20231100,2160.0,20231000,2166.5,20231100 -2023-07-26 13:00:00,2166.5,20231100,2156.5,20231000,2166.5,20231100 -2023-07-26 14:00:00,2166.5,20231100,2158.5,20231000,2166.5,20231100 -2023-07-26 16:00:00,2166.5,20231100,2150.0,20231000,2166.5,20231100 -2023-07-26 17:00:00,2166.5,20231100,2145.5,20231000,2166.5,20231100 -2023-07-26 23:00:00,2153.5,20231100,2154.0,20231000,2153.5,20231100 -2023-07-27 14:00:00,2153.5,20231100,2164.5,20231000,2153.5,20231100 -2023-07-27 15:00:00,2153.5,20231100,2164.0,20231000,2153.5,20231100 -2023-07-27 16:00:00,2162.5,20231100,2168.0,20231000,2162.5,20231100 -2023-07-27 17:00:00,2162.5,20231100,2162.5,20231000,2162.5,20231100 -2023-07-27 18:00:00,2162.5,20231100,2159.5,20231000,2162.5,20231100 -2023-07-27 23:00:00,2160.0,20231100,2162.5,20231000,2160.0,20231100 -2023-07-28 11:00:00,2160.0,20231100,2167.5,20231000,2160.0,20231100 -2023-07-28 12:00:00,2160.0,20231100,2162.5,20231000,2160.0,20231100 -2023-07-28 14:00:00,2160.0,20231100,2160.5,20231000,2160.0,20231100 -2023-07-28 15:00:00,2160.0,20231100,2166.0,20231000,2160.0,20231100 -2023-07-28 16:00:00,2160.0,20231100,2164.5,20231000,2160.0,20231100 -2023-07-28 17:00:00,2160.0,20231100,2161.5,20231000,2160.0,20231100 -2023-07-28 18:00:00,2160.0,20231100,2161.0,20231000,2160.0,20231100 -2023-07-28 23:00:00,2160.0,20231100,2161.25,20231000,2160.0,20231100 -2023-07-31 12:00:00,2160.0,20231100,2155.5,20231000,2160.0,20231100 -2023-07-31 15:00:00,2160.0,20231100,2156.0,20231000,2160.0,20231100 -2023-07-31 17:00:00,2160.0,20231100,2161.5,20231000,2160.0,20231100 -2023-07-31 18:00:00,2160.0,20231100,2158.0,20231000,2160.0,20231100 -2023-07-31 23:00:00,2160.0,20231100,2151.5,20231000,2160.0,20231100 -2023-08-01 13:00:00,2160.0,20231100,2154.5,20231000,2160.0,20231100 -2023-08-01 14:00:00,2160.0,20231100,2151.0,20231000,2160.0,20231100 -2023-08-01 23:00:00,2160.0,20231100,2149.5,20231000,2160.0,20231100 -2023-08-02 10:00:00,2141.5,20231100,2143.0,20231000,2141.5,20231100 -2023-08-02 12:00:00,2144.5,20231100,2143.0,20231000,2144.5,20231100 -2023-08-02 13:00:00,2144.5,20231100,2147.5,20231000,2144.5,20231100 -2023-08-02 16:00:00,2144.5,20231100,2154.0,20231000,2144.5,20231100 -2023-08-02 17:00:00,2148.5,20231100,2154.0,20231000,2148.5,20231100 -2023-08-02 23:00:00,2148.5,20231100,2150.5,20231000,2148.5,20231100 -2023-08-03 14:00:00,2148.5,20231100,2158.5,20231000,2148.5,20231100 -2023-08-03 16:00:00,2159.0,20231100,2158.5,20231000,2159.0,20231100 -2023-08-03 23:00:00,2159.0,20231100,2159.5,20231000,2159.0,20231100 -2023-08-04 12:00:00,2159.0,20231100,2138.5,20231000,2159.0,20231100 -2023-08-04 13:00:00,2159.0,20231100,2142.0,20231000,2159.0,20231100 -2023-08-04 14:00:00,2159.0,20231100,2134.0,20231000,2159.0,20231100 -2023-08-04 15:00:00,2139.0,20231100,2134.0,20231000,2139.0,20231100 -2023-08-04 16:00:00,2139.0,20231100,2132.5,20231000,2139.0,20231100 -2023-08-04 18:00:00,2139.0,20231100,2137.0,20231000,2139.0,20231100 -2023-08-04 23:00:00,2139.0,20231100,2129.0,20231000,2139.0,20231100 -2023-08-07 09:00:00,2139.0,20231100,2150.0,20231000,2139.0,20231100 -2023-08-07 11:00:00,2149.0,20231100,2150.0,20231000,2149.0,20231100 -2023-08-07 13:00:00,2149.0,20231100,2159.0,20231000,2149.0,20231100 -2023-08-07 15:00:00,2149.0,20231100,2156.0,20231000,2149.0,20231100 -2023-08-07 16:00:00,2139.0,20231100,2156.0,20231000,2139.0,20231100 -2023-08-07 17:00:00,2139.0,20231100,2138.0,20231000,2139.0,20231100 -2023-08-07 23:00:00,2139.0,20231100,2139.0,20231000,2139.0,20231100 -2023-08-08 08:00:00,2139.0,20231100,2122.0,20231000,2139.0,20231100 -2023-08-08 11:00:00,2139.0,20231100,2113.0,20231000,2139.0,20231100 -2023-08-08 13:00:00,2139.0,20231100,2114.5,20231000,2139.0,20231100 -2023-08-08 14:00:00,2118.5,20231100,2114.5,20231000,2118.5,20231100 -2023-08-08 16:00:00,2125.5,20231100,2114.5,20231000,2125.5,20231100 -2023-08-08 23:00:00,2125.5,20231100,2125.0,20231000,2125.5,20231100 -2023-08-09 13:00:00,2125.5,20231100,2120.5,20231000,2125.5,20231100 -2023-08-09 14:00:00,2125.5,20231100,2131.0,20231000,2125.5,20231100 -2023-08-09 15:00:00,2132.5,20231100,2120.5,20231000,2132.5,20231100 -2023-08-09 16:00:00,2122.0,20231100,2127.0,20231000,2122.0,20231100 -2023-08-09 17:00:00,2122.0,20231100,2140.0,20231000,2122.0,20231100 -2023-08-09 18:00:00,2122.0,20231100,2141.5,20231000,2122.0,20231100 -2023-08-09 23:00:00,2122.0,20231100,2127.0,20231000,2122.0,20231100 -2023-08-10 09:00:00,2134.0,20231100,2127.0,20231000,2134.0,20231100 -2023-08-10 12:00:00,2135.0,20231100,2127.0,20231000,2135.0,20231100 -2023-08-10 13:00:00,2136.5,20231100,2127.0,20231000,2136.5,20231100 -2023-08-10 14:00:00,2134.0,20231100,2127.0,20231000,2134.0,20231100 -2023-08-10 15:00:00,2134.0,20231100,2136.0,20231000,2134.0,20231100 -2023-08-10 16:00:00,2134.0,20231100,2136.5,20231000,2134.0,20231100 -2023-08-10 23:00:00,2134.0,20231100,2137.5,20231000,2134.0,20231100 -2023-08-11 09:00:00,2126.0,20231100,2137.5,20231000,2126.0,20231100 -2023-08-11 12:00:00,2118.0,20231100,2123.0,20231000,2118.0,20231100 -2023-08-11 13:00:00,2116.0,20231100,2123.0,20231000,2116.0,20231100 -2023-08-11 14:00:00,2115.5,20231100,2123.0,20231000,2115.5,20231100 -2023-08-11 15:00:00,2116.5,20231100,2123.0,20231000,2116.5,20231100 -2023-08-11 16:00:00,2116.5,20231100,2109.5,20231000,2116.5,20231100 -2023-08-11 23:00:00,2116.5,20231100,2109.0,20231000,2116.5,20231100 -2023-08-11 23:00:01,2116.5,20231100,2109.0,20231000,2107.0,20231100 -2023-08-11 23:00:02,2108.0,20231200,2107.0,20231100,2108.0,20231200 -2023-08-14 09:00:00,2108.0,20231200,2103.0,20231100,2108.0,20231200 -2023-08-14 12:00:00,2108.0,20231200,2101.0,20231100,2108.0,20231200 -2023-08-14 13:00:00,2108.0,20231200,2098.0,20231100,2108.0,20231200 -2023-08-14 14:00:00,2108.0,20231200,2098.0,20231100,2108.0,20231200 -2023-08-14 15:00:00,2108.0,20231200,2100.5,20231100,2108.0,20231200 -2023-08-14 16:00:00,2108.0,20231200,2095.0,20231100,2108.0,20231200 -2023-08-14 23:00:00,2093.0,20231200,2095.0,20231100,2093.0,20231200 -2023-08-15 01:00:00,2093.0,20231200,2100.5,20231100,2093.0,20231200 -2023-08-15 02:00:00,2093.0,20231200,2100.0,20231100,2093.0,20231200 -2023-08-15 03:00:00,2093.0,20231200,2100.5,20231100,2093.0,20231200 -2023-08-15 04:00:00,2093.0,20231200,2099.5,20231100,2093.0,20231200 -2023-08-15 05:00:00,2093.0,20231200,2098.5,20231100,2093.0,20231200 -2023-08-15 06:00:00,2093.0,20231200,2102.5,20231100,2093.0,20231200 -2023-08-15 07:00:00,2093.0,20231200,2104.5,20231100,2093.0,20231200 -2023-08-15 08:00:00,2093.0,20231200,2100.0,20231100,2093.0,20231200 -2023-08-15 09:00:00,2093.0,20231200,2097.5,20231100,2093.0,20231200 -2023-08-15 10:00:00,2093.0,20231200,2093.5,20231100,2093.0,20231200 -2023-08-15 11:00:00,2093.0,20231200,2100.0,20231100,2093.0,20231200 -2023-08-15 12:00:00,2093.0,20231200,2107.0,20231100,2093.0,20231200 -2023-08-15 13:00:00,2093.0,20231200,2108.0,20231100,2093.0,20231200 -2023-08-15 14:00:00,2093.0,20231200,2120.0,20231100,2093.0,20231200 -2023-08-15 15:00:00,2093.0,20231200,2123.5,20231100,2093.0,20231200 -2023-08-15 16:00:00,2093.0,20231200,2129.0,20231100,2093.0,20231200 -2023-08-15 17:00:00,2093.0,20231200,2122.5,20231100,2093.0,20231200 -2023-08-15 18:00:00,2093.0,20231200,2119.0,20231100,2093.0,20231200 -2023-08-15 23:00:00,2120.0,20231200,2121.5,20231100,2120.0,20231200 -2023-08-16 09:00:00,2120.0,20231200,2115.0,20231100,2120.0,20231200 -2023-08-16 11:00:00,2120.0,20231200,2111.5,20231100,2120.0,20231200 -2023-08-16 12:00:00,2120.0,20231200,2114.5,20231100,2120.0,20231200 -2023-08-16 14:00:00,2127.0,20231200,2114.5,20231100,2127.0,20231200 -2023-08-16 16:00:00,2127.0,20231200,2120.0,20231100,2127.0,20231200 -2023-08-16 23:00:00,2119.25,20231200,2120.75,20231100,2119.25,20231200 -2023-08-17 09:00:00,2119.25,20231200,2131.0,20231100,2119.25,20231200 -2023-08-17 12:00:00,2119.25,20231200,2140.5,20231100,2119.25,20231200 -2023-08-17 13:00:00,2119.25,20231200,2137.0,20231100,2119.25,20231200 -2023-08-17 14:00:00,2119.25,20231200,2135.5,20231100,2119.25,20231200 -2023-08-17 15:00:00,2119.25,20231200,2134.0,20231100,2119.25,20231200 -2023-08-17 16:00:00,2119.25,20231200,2142.0,20231100,2119.25,20231200 -2023-08-17 18:00:00,2119.25,20231200,2141.5,20231100,2119.25,20231200 -2023-08-17 23:00:00,2141.5,20231200,2142.0,20231100,2141.5,20231200 -2023-08-18 09:00:00,2141.5,20231200,2140.5,20231100,2141.5,20231200 -2023-08-18 12:00:00,2141.5,20231200,2141.5,20231100,2141.5,20231200 -2023-08-18 13:00:00,2145.0,20231200,2141.5,20231100,2145.0,20231200 -2023-08-18 14:00:00,2145.0,20231200,2146.5,20231100,2145.0,20231200 -2023-08-18 15:00:00,2145.0,20231200,2148.5,20231100,2145.0,20231200 -2023-08-18 16:00:00,2145.0,20231200,2152.5,20231100,2145.0,20231200 -2023-08-18 23:00:00,2150.0,20231200,2150.5,20231100,2150.0,20231200 -2023-08-21 09:00:00,2141.0,20231200,2136.5,20231100,2141.0,20231200 -2023-08-21 12:00:00,2141.0,20231200,2151.5,20231100,2141.0,20231200 -2023-08-21 14:00:00,2158.5,20231200,2161.5,20231100,2158.5,20231200 -2023-08-21 15:00:00,2158.5,20231200,2158.0,20231100,2158.5,20231200 -2023-08-21 16:00:00,2158.5,20231200,2170.5,20231100,2158.5,20231200 -2023-08-21 18:00:00,2158.5,20231200,2169.5,20231100,2158.5,20231200 -2023-08-21 23:00:00,2166.0,20231200,2167.75,20231100,2166.0,20231200 -2023-08-22 09:00:00,2166.0,20231200,2181.0,20231100,2166.0,20231200 -2023-08-22 11:00:00,2166.0,20231200,2182.5,20231100,2166.0,20231200 -2023-08-22 14:00:00,2166.0,20231200,2168.0,20231100,2166.0,20231200 -2023-08-22 16:00:00,2166.0,20231200,2157.0,20231100,2166.0,20231200 -2023-08-22 18:00:00,2166.0,20231200,2155.0,20231100,2166.0,20231200 -2023-08-22 23:00:00,2154.5,20231200,2154.5,20231100,2154.5,20231200 -2023-08-23 01:00:00,2154.5,20231200,2155.0,20231100,2154.5,20231200 -2023-08-23 02:00:00,2154.5,20231200,2155.0,20231100,2154.5,20231200 -2023-08-23 09:00:00,2154.5,20231200,2162.5,20231100,2154.5,20231200 -2023-08-23 12:00:00,2154.5,20231200,2178.0,20231100,2154.5,20231200 -2023-08-23 13:00:00,2171.0,20231200,2172.0,20231100,2171.0,20231200 -2023-08-23 15:00:00,2171.0,20231200,2180.5,20231100,2171.0,20231200 -2023-08-23 16:00:00,2171.0,20231200,2187.0,20231100,2171.0,20231200 -2023-08-23 17:00:00,2188.0,20231200,2187.0,20231100,2188.0,20231200 -2023-08-23 18:00:00,2188.0,20231200,2192.0,20231100,2188.0,20231200 -2023-08-23 23:00:00,2189.0,20231200,2189.0,20231100,2189.0,20231200 -2023-08-24 12:00:00,2189.0,20231200,2187.0,20231100,2189.0,20231200 -2023-08-24 13:00:00,2193.0,20231200,2187.0,20231100,2193.0,20231200 -2023-08-24 14:00:00,2193.0,20231200,2189.5,20231100,2193.0,20231200 -2023-08-24 15:00:00,2193.0,20231200,2187.5,20231100,2193.0,20231200 -2023-08-24 16:00:00,2182.0,20231200,2183.5,20231100,2182.0,20231200 -2023-08-24 17:00:00,2182.0,20231200,2179.0,20231100,2182.0,20231200 -2023-08-24 23:00:00,2185.5,20231200,2184.5,20231100,2185.5,20231200 -2023-08-25 07:00:00,2171.5,20231200,2184.5,20231100,2171.5,20231200 -2023-08-25 10:00:00,2171.5,20231200,2174.5,20231100,2171.5,20231200 -2023-08-25 12:00:00,2171.5,20231200,2178.0,20231100,2171.5,20231200 -2023-08-25 13:00:00,2159.0,20231200,2178.0,20231100,2159.0,20231200 -2023-08-25 15:00:00,2159.0,20231200,2157.5,20231100,2159.0,20231200 -2023-08-25 16:00:00,2159.0,20231200,2161.5,20231100,2159.0,20231200 -2023-08-25 18:00:00,2159.0,20231200,2164.0,20231100,2159.0,20231200 -2023-08-25 23:00:00,2163.0,20231200,2162.5,20231100,2163.0,20231200 -2023-08-29 02:00:00,2163.0,20231200,2152.0,20231100,2163.0,20231200 -2023-08-29 08:00:00,2163.0,20231200,2144.0,20231100,2163.0,20231200 -2023-08-29 09:00:00,2163.0,20231200,2146.5,20231100,2163.0,20231200 -2023-08-29 10:00:00,2163.0,20231200,2153.5,20231100,2163.0,20231200 -2023-08-29 12:00:00,2163.0,20231200,2159.0,20231100,2163.0,20231200 -2023-08-29 13:00:00,2165.0,20231200,2159.0,20231100,2165.0,20231200 -2023-08-29 14:00:00,2163.5,20231200,2159.0,20231100,2163.5,20231200 -2023-08-29 16:00:00,2163.5,20231200,2196.0,20231100,2163.5,20231200 -2023-08-29 17:00:00,2163.5,20231200,2191.5,20231100,2163.5,20231200 -2023-08-29 18:00:00,2163.5,20231200,2192.0,20231100,2163.5,20231200 -2023-08-29 23:00:00,2194.0,20231200,2194.0,20231100,2194.0,20231200 -2023-08-30 02:00:00,2183.5,20231200,2194.0,20231100,2183.5,20231200 -2023-08-30 13:00:00,2203.0,20231200,2203.0,20231100,2203.0,20231200 -2023-08-30 14:00:00,2193.5,20231200,2193.5,20231100,2193.5,20231200 -2023-08-30 15:00:00,2193.5,20231200,2191.0,20231100,2193.5,20231200 -2023-08-30 16:00:00,2193.5,20231200,2185.0,20231100,2193.5,20231200 -2023-08-30 23:00:00,2184.0,20231200,2184.5,20231100,2184.0,20231200 -2023-08-31 08:00:00,2184.0,20231200,2189.5,20231100,2184.0,20231200 -2023-08-31 10:00:00,2184.0,20231200,2183.5,20231100,2184.0,20231200 -2023-08-31 13:00:00,2196.5,20231200,2193.5,20231100,2196.5,20231200 -2023-08-31 14:00:00,2194.0,20231200,2193.5,20231100,2194.0,20231200 -2023-08-31 16:00:00,2194.0,20231200,2220.0,20231100,2194.0,20231200 -2023-08-31 23:00:00,2220.0,20231200,2221.0,20231100,2220.0,20231200 -2023-09-01 04:00:00,2230.0,20231200,2221.0,20231100,2230.0,20231200 -2023-09-01 08:00:00,2230.0,20231200,2298.0,20231100,2230.0,20231200 -2023-09-01 09:00:00,2230.0,20231200,2291.0,20231100,2230.0,20231200 -2023-09-01 12:00:00,2230.0,20231200,2276.5,20231100,2230.0,20231200 -2023-09-01 13:00:00,2273.5,20231200,2276.5,20231100,2273.5,20231200 -2023-09-01 14:00:00,2277.5,20231200,2288.0,20231100,2277.5,20231200 -2023-09-01 15:00:00,2277.5,20231200,2260.5,20231100,2277.5,20231200 -2023-09-01 16:00:00,2277.5,20231200,2255.0,20231100,2277.5,20231200 -2023-09-01 17:00:00,2277.5,20231200,2250.0,20231100,2277.5,20231200 -2023-09-01 18:00:00,2277.5,20231200,2252.0,20231100,2277.5,20231200 -2023-09-01 23:00:00,2249.5,20231200,2251.0,20231100,2249.5,20231200 -2023-09-04 02:00:00,2235.0,20231200,2251.0,20231100,2235.0,20231200 -2023-09-04 12:00:00,2219.5,20231200,2214.5,20231100,2219.5,20231200 -2023-09-04 14:00:00,2214.0,20231200,2214.5,20231100,2214.0,20231200 -2023-09-04 16:00:00,2214.0,20231200,2227.0,20231100,2214.0,20231200 -2023-09-04 17:00:00,2214.0,20231200,2219.0,20231100,2214.0,20231200 -2023-09-04 23:00:00,2224.0,20231200,2226.5,20231100,2224.0,20231200 -2023-09-05 08:00:00,2202.0,20231200,2226.5,20231100,2202.0,20231200 -2023-09-05 12:00:00,2215.5,20231200,2219.0,20231100,2215.5,20231200 -2023-09-05 13:00:00,2221.0,20231200,2219.0,20231100,2221.0,20231200 -2023-09-05 14:00:00,2237.0,20231200,2219.0,20231100,2237.0,20231200 -2023-09-05 15:00:00,2236.0,20231200,2244.0,20231100,2236.0,20231200 -2023-09-05 16:00:00,2236.0,20231200,2235.0,20231100,2236.0,20231200 -2023-09-05 17:00:00,2236.0,20231200,2227.0,20231100,2236.0,20231200 -2023-09-05 23:00:00,2235.0,20231200,2235.5,20231100,2235.0,20231200 -2023-09-06 02:00:00,2222.0,20231200,2235.5,20231100,2222.0,20231200 -2023-09-06 08:00:00,2228.0,20231200,2235.5,20231100,2228.0,20231200 -2023-09-06 09:00:00,2228.0,20231200,2233.0,20231100,2228.0,20231200 -2023-09-06 11:00:00,2228.0,20231200,2239.0,20231100,2228.0,20231200 -2023-09-06 12:00:00,2231.5,20231200,2235.0,20231100,2231.5,20231200 -2023-09-06 13:00:00,2230.5,20231200,2235.0,20231100,2230.5,20231200 -2023-09-06 14:00:00,2238.5,20231200,2236.5,20231100,2238.5,20231200 -2023-09-06 15:00:00,2220.0,20231200,2236.5,20231100,2220.0,20231200 -2023-09-06 16:00:00,2226.5,20231200,2228.0,20231100,2226.5,20231200 -2023-09-06 17:00:00,2226.5,20231200,2230.0,20231100,2226.5,20231200 -2023-09-06 18:00:00,2226.5,20231200,2230.0,20231100,2226.5,20231200 -2023-09-06 23:00:00,2227.5,20231200,2228.5,20231100,2227.5,20231200 -2023-09-07 03:00:00,2225.5,20231200,2228.5,20231100,2225.5,20231200 -2023-09-07 07:00:00,2238.5,20231200,2228.5,20231100,2238.5,20231200 -2023-09-07 09:00:00,2238.5,20231200,2233.0,20231100,2238.5,20231200 -2023-09-07 10:00:00,2234.0,20231200,2233.0,20231100,2234.0,20231200 -2023-09-07 12:00:00,2234.0,20231200,2237.0,20231100,2234.0,20231200 -2023-09-07 14:00:00,2228.5,20231200,2237.0,20231100,2228.5,20231200 -2023-09-07 15:00:00,2215.0,20231200,2222.0,20231100,2215.0,20231200 -2023-09-07 16:00:00,2230.0,20231200,2231.5,20231100,2230.0,20231200 -2023-09-07 17:00:00,2230.0,20231200,2234.5,20231100,2230.0,20231200 -2023-09-07 23:00:00,2231.0,20231200,2233.0,20231100,2231.0,20231200 -2023-09-08 10:00:00,2231.0,20231200,2223.5,20231100,2231.0,20231200 -2023-09-08 12:00:00,2231.0,20231200,2221.5,20231100,2231.0,20231200 -2023-09-08 13:00:00,2218.5,20231200,2221.5,20231100,2218.5,20231200 -2023-09-08 14:00:00,2203.0,20231200,2214.0,20231100,2203.0,20231200 -2023-09-08 15:00:00,2203.0,20231200,2218.0,20231100,2203.0,20231200 -2023-09-08 16:00:00,2230.0,20231200,2225.5,20231100,2230.0,20231200 -2023-09-08 17:00:00,2224.0,20231200,2225.5,20231100,2224.0,20231200 -2023-09-08 23:00:00,2228.5,20231200,2230.0,20231100,2228.5,20231200 -2023-09-11 02:00:00,2217.5,20231200,2230.0,20231100,2217.5,20231200 -2023-09-11 11:00:00,2245.0,20231200,2230.0,20231100,2245.0,20231200 -2023-09-11 12:00:00,2245.0,20231200,2250.0,20231100,2245.0,20231200 -2023-09-11 13:00:00,2251.0,20231200,2250.0,20231100,2251.0,20231200 -2023-09-11 14:00:00,2246.0,20231200,2250.0,20231100,2246.0,20231200 -2023-09-11 15:00:00,2243.5,20231200,2250.0,20231100,2243.5,20231200 -2023-09-11 16:00:00,2249.5,20231200,2250.0,20231100,2249.5,20231200 -2023-09-11 17:00:00,2245.0,20231200,2250.0,20231100,2245.0,20231200 -2023-09-11 18:00:00,2245.0,20231200,2253.0,20231100,2245.0,20231200 -2023-09-11 23:00:00,2249.0,20231200,2251.0,20231100,2249.0,20231200 -2023-09-12 01:00:00,2251.0,20231200,2251.0,20231100,2251.0,20231200 -2023-09-12 12:00:00,2233.0,20231200,2240.0,20231100,2233.0,20231200 -2023-09-12 13:00:00,2231.0,20231200,2240.0,20231100,2231.0,20231200 -2023-09-12 14:00:00,2223.0,20231200,2240.0,20231100,2223.0,20231200 -2023-09-12 16:00:00,2220.5,20231200,2211.5,20231100,2220.5,20231200 -2023-09-12 17:00:00,2220.5,20231200,2219.0,20231100,2220.5,20231200 -2023-09-12 23:00:00,2220.0,20231200,2221.0,20231100,2220.0,20231200 -2023-09-13 07:00:00,2214.0,20231200,2221.0,20231100,2214.0,20231200 -2023-09-13 08:00:00,2216.0,20231200,2221.0,20231100,2216.0,20231200 -2023-09-13 14:00:00,2214.0,20231200,2221.0,20231100,2214.0,20231200 -2023-09-13 15:00:00,2214.0,20231200,2221.0,20231100,2214.0,20231200 -2023-09-13 16:00:00,2214.0,20231200,2217.5,20231100,2214.0,20231200 -2023-09-13 23:00:00,2217.5,20231200,2219.0,20231100,2217.5,20231200 -2023-09-14 06:00:00,2220.0,20231200,2219.0,20231100,2220.0,20231200 -2023-09-14 08:00:00,2220.0,20231200,2224.5,20231100,2220.0,20231200 -2023-09-14 11:00:00,2230.5,20231200,2224.5,20231100,2230.5,20231200 -2023-09-14 12:00:00,2232.5,20231200,2234.0,20231100,2232.5,20231200 -2023-09-14 13:00:00,2232.0,20231200,2234.0,20231100,2232.0,20231200 -2023-09-14 14:00:00,2232.5,20231200,2234.0,20231100,2232.5,20231200 -2023-09-14 15:00:00,2233.5,20231200,2234.0,20231100,2233.5,20231200 -2023-09-14 16:00:00,2242.5,20231200,2245.0,20231100,2242.5,20231200 -2023-09-14 23:00:00,2245.5,20231200,2248.0,20231100,2245.5,20231200 -2023-09-15 13:00:00,2244.0,20231200,2248.0,20231100,2244.0,20231200 -2023-09-15 14:00:00,2244.0,20231200,2250.0,20231100,2244.0,20231200 -2023-09-15 16:00:00,2257.0,20231200,2260.0,20231100,2257.0,20231200 -2023-09-15 17:00:00,2257.0,20231200,2261.0,20231100,2257.0,20231200 -2023-09-15 23:00:00,2261.5,20231200,2263.5,20231100,2261.5,20231200 -2023-09-18 09:00:00,2260.5,20231200,2263.5,20231100,2260.5,20231200 -2023-09-18 11:00:00,2230.0,20231200,2263.5,20231100,2230.0,20231200 -2023-09-18 13:00:00,2239.0,20231200,2247.0,20231100,2239.0,20231200 -2023-09-18 14:00:00,2246.0,20231200,2248.0,20231100,2246.0,20231200 -2023-09-18 15:00:00,2238.5,20231200,2236.5,20231100,2238.5,20231200 -2023-09-18 16:00:00,2238.5,20231200,2250.5,20231100,2238.5,20231200 -2023-09-18 17:00:00,2247.5,20231200,2251.5,20231100,2247.5,20231200 -2023-09-18 18:00:00,2247.5,20231200,2252.5,20231100,2247.5,20231200 -2023-09-18 23:00:00,2247.5,20231200,2250.0,20231100,2247.5,20231200 -2023-09-19 09:00:00,2225.5,20231200,2250.0,20231100,2225.5,20231200 -2023-09-19 11:00:00,2221.0,20231200,2250.0,20231100,2221.0,20231200 -2023-09-19 13:00:00,2226.0,20231200,2250.0,20231100,2226.0,20231200 -2023-09-19 16:00:00,2216.5,20231200,2250.0,20231100,2216.5,20231200 -2023-09-19 17:00:00,2218.5,20231200,2221.0,20231100,2218.5,20231200 -2023-09-19 23:00:00,2220.0,20231200,2221.0,20231100,2220.0,20231200 -2023-09-20 01:00:00,2219.0,20231200,2221.0,20231100,2219.0,20231200 -2023-09-20 02:00:00,2230.0,20231200,2221.0,20231100,2230.0,20231200 -2023-09-20 03:00:00,2225.5,20231200,2221.0,20231100,2225.5,20231200 -2023-09-20 04:00:00,2225.0,20231200,2221.0,20231100,2225.0,20231200 -2023-09-20 05:00:00,2221.0,20231200,2221.0,20231100,2221.0,20231200 -2023-09-20 06:00:00,2222.0,20231200,2221.0,20231100,2222.0,20231200 -2023-09-20 07:00:00,2223.0,20231200,2221.0,20231100,2223.0,20231200 -2023-09-20 08:00:00,2218.5,20231200,2221.0,20231100,2218.5,20231200 -2023-09-20 09:00:00,2220.0,20231200,2221.0,20231100,2220.0,20231200 -2023-09-20 10:00:00,2226.0,20231200,2221.0,20231100,2226.0,20231200 -2023-09-20 11:00:00,2229.5,20231200,2221.0,20231100,2229.5,20231200 -2023-09-20 12:00:00,2228.5,20231200,2221.0,20231100,2228.5,20231200 -2023-09-20 13:00:00,2224.0,20231200,2221.0,20231100,2224.0,20231200 -2023-09-20 14:00:00,2223.0,20231200,2221.0,20231100,2223.0,20231200 -2023-09-20 15:00:00,2217.0,20231200,2221.0,20231100,2217.0,20231200 -2023-09-20 15:00:01,2217.0,20231200,2219.5,20231100,2217.0,20231200 -2023-09-20 15:00:02,2217.0,20240100,2217.0,20231200,2217.0,20240100 -2023-09-20 16:00:00,2217.0,20240100,2210.0,20231200,2217.0,20240100 -2023-09-20 17:00:00,2217.0,20240100,2210.0,20231200,2217.0,20240100 -2023-09-20 18:00:00,2217.0,20240100,2208.5,20231200,2217.0,20240100 -2023-09-20 23:00:00,2216.0,20240100,2214.0,20231200,2216.0,20240100 -2023-09-21 09:00:00,2216.0,20240100,2174.0,20231200,2216.0,20240100 -2023-09-21 11:00:00,2216.0,20240100,2182.5,20231200,2216.0,20240100 -2023-09-21 13:00:00,2216.0,20240100,2175.0,20231200,2216.0,20240100 -2023-09-21 14:00:00,2216.0,20240100,2169.5,20231200,2216.0,20240100 -2023-09-21 15:00:00,2216.0,20240100,2174.0,20231200,2216.0,20240100 -2023-09-21 16:00:00,2216.0,20240100,2187.0,20231200,2216.0,20240100 -2023-09-21 17:00:00,2216.0,20240100,2190.0,20231200,2216.0,20240100 -2023-09-21 23:00:00,2185.5,20240100,2184.0,20231200,2185.5,20240100 -2023-09-22 12:00:00,2185.5,20240100,2199.0,20231200,2185.5,20240100 -2023-09-22 13:00:00,2185.5,20240100,2202.0,20231200,2185.5,20240100 -2023-09-22 14:00:00,2185.5,20240100,2199.0,20231200,2185.5,20240100 -2023-09-22 15:00:00,2185.5,20240100,2200.0,20231200,2185.5,20240100 -2023-09-22 16:00:00,2185.5,20240100,2215.0,20231200,2185.5,20240100 -2023-09-22 18:00:00,2185.5,20240100,2221.0,20231200,2185.5,20240100 -2023-09-22 23:00:00,2216.5,20240100,2215.5,20231200,2216.5,20240100 -2023-09-25 08:00:00,2216.5,20240100,2196.0,20231200,2216.5,20240100 -2023-09-25 10:00:00,2216.5,20240100,2193.5,20231200,2216.5,20240100 -2023-09-25 11:00:00,2216.5,20240100,2195.0,20231200,2216.5,20240100 -2023-09-25 12:00:00,2216.5,20240100,2201.5,20231200,2216.5,20240100 -2023-09-25 13:00:00,2216.5,20240100,2206.0,20231200,2216.5,20240100 -2023-09-25 14:00:00,2216.5,20240100,2200.5,20231200,2216.5,20240100 -2023-09-25 15:00:00,2216.5,20240100,2190.0,20231200,2216.5,20240100 -2023-09-25 16:00:00,2216.5,20240100,2181.0,20231200,2216.5,20240100 -2023-09-25 18:00:00,2216.5,20240100,2185.5,20231200,2216.5,20240100 -2023-09-25 23:00:00,2182.0,20240100,2181.0,20231200,2182.0,20240100 -2023-09-26 08:00:00,2182.0,20240100,2188.0,20231200,2182.0,20240100 -2023-09-26 09:00:00,2182.0,20240100,2190.0,20231200,2182.0,20240100 -2023-09-26 10:00:00,2182.0,20240100,2194.5,20231200,2182.0,20240100 -2023-09-26 13:00:00,2182.0,20240100,2191.0,20231200,2182.0,20240100 -2023-09-26 14:00:00,2182.0,20240100,2188.5,20231200,2182.0,20240100 -2023-09-26 15:00:00,2182.0,20240100,2187.0,20231200,2182.0,20240100 -2023-09-26 16:00:00,2182.0,20240100,2183.0,20231200,2182.0,20240100 -2023-09-26 23:00:00,2189.0,20240100,2187.5,20231200,2189.0,20240100 -2023-09-27 02:00:00,2189.0,20240100,2186.5,20231200,2189.0,20240100 -2023-09-27 08:00:00,2189.0,20240100,2167.0,20231200,2189.0,20240100 -2023-09-27 09:00:00,2189.0,20240100,2167.5,20231200,2189.0,20240100 -2023-09-27 10:00:00,2189.0,20240100,2163.0,20231200,2189.0,20240100 -2023-09-27 12:00:00,2189.0,20240100,2162.0,20231200,2189.0,20240100 -2023-09-27 13:00:00,2189.0,20240100,2163.0,20231200,2189.0,20240100 -2023-09-27 14:00:00,2189.0,20240100,2156.5,20231200,2189.0,20240100 -2023-09-27 15:00:00,2189.0,20240100,2155.0,20231200,2189.0,20240100 -2023-09-27 16:00:00,2189.0,20240100,2154.0,20231200,2189.0,20240100 -2023-09-27 17:00:00,2189.0,20240100,2154.0,20231200,2189.0,20240100 -2023-09-27 23:00:00,2155.0,20240100,2153.0,20231200,2155.0,20240100 -2023-09-28 01:00:00,2155.0,20240100,2154.0,20231200,2155.0,20240100 -2023-09-28 06:00:00,2155.0,20240100,2158.0,20231200,2155.0,20240100 -2023-09-28 08:00:00,2155.0,20240100,2158.0,20231200,2155.0,20240100 -2023-09-28 09:00:00,2155.0,20240100,2162.0,20231200,2155.0,20240100 -2023-09-28 14:00:00,2155.0,20240100,2163.5,20231200,2155.0,20240100 -2023-09-28 15:00:00,2155.0,20240100,2180.5,20231200,2155.0,20240100 -2023-09-28 16:00:00,2155.0,20240100,2186.5,20231200,2155.0,20240100 -2023-09-28 17:00:00,2155.0,20240100,2195.0,20231200,2155.0,20240100 -2023-09-28 18:00:00,2155.0,20240100,2193.0,20231200,2155.0,20240100 -2023-09-28 23:00:00,2199.0,20240100,2196.0,20231200,2199.0,20240100 -2023-09-29 07:00:00,2199.0,20240100,2194.0,20231200,2199.0,20240100 -2023-09-29 08:00:00,2199.0,20240100,2189.5,20231200,2199.0,20240100 -2023-09-29 14:00:00,2199.0,20240100,2196.0,20231200,2199.0,20240100 -2023-09-29 15:00:00,2198.5,20240100,2184.0,20231200,2198.5,20240100 -2023-09-29 16:00:00,2198.5,20240100,2172.0,20231200,2198.5,20240100 -2023-09-29 23:00:00,2174.0,20240100,2171.0,20231200,2174.0,20240100 -2023-10-02 12:00:00,2174.0,20240100,2176.5,20231200,2174.0,20240100 -2023-10-02 14:00:00,2174.0,20240100,2171.0,20231200,2174.0,20240100 -2023-10-02 15:00:00,2162.0,20240100,2158.5,20231200,2162.0,20240100 -2023-10-02 16:00:00,2150.0,20240100,2145.5,20231200,2150.0,20240100 -2023-10-02 18:00:00,2144.0,20240100,2134.0,20231200,2144.0,20240100 -2023-10-02 23:00:00,2147.5,20240100,2144.5,20231200,2147.5,20240100 -2023-10-03 08:00:00,2147.5,20240100,2120.0,20231200,2147.5,20240100 -2023-10-03 10:00:00,2147.5,20240100,2126.0,20231200,2147.5,20240100 -2023-10-03 12:00:00,2147.5,20240100,2125.0,20231200,2147.5,20240100 -2023-10-03 13:00:00,2125.0,20240100,2125.0,20231200,2125.0,20240100 -2023-10-03 14:00:00,2120.5,20240100,2130.0,20231200,2120.5,20240100 -2023-10-03 15:00:00,2120.5,20240100,2131.5,20231200,2120.5,20240100 -2023-10-03 17:00:00,2120.5,20240100,2119.0,20231200,2120.5,20240100 -2023-10-03 23:00:00,2118.5,20240100,2116.0,20231200,2118.5,20240100 -2023-10-04 08:00:00,2118.5,20240100,2116.5,20231200,2118.5,20240100 -2023-10-04 09:00:00,2118.5,20240100,2122.0,20231200,2118.5,20240100 -2023-10-04 10:00:00,2118.5,20240100,2127.5,20231200,2118.5,20240100 -2023-10-04 13:00:00,2118.5,20240100,2130.0,20231200,2118.5,20240100 -2023-10-04 14:00:00,2118.5,20240100,2121.5,20231200,2118.5,20240100 -2023-10-04 15:00:00,2118.5,20240100,2114.0,20231200,2118.5,20240100 -2023-10-04 17:00:00,2118.5,20240100,2122.5,20231200,2118.5,20240100 -2023-10-04 23:00:00,2118.0,20240100,2115.5,20231200,2118.0,20240100 -2023-10-05 10:00:00,2118.0,20240100,2102.5,20231200,2118.0,20240100 -2023-10-05 16:00:00,2118.0,20240100,2132.0,20231200,2118.0,20240100 -2023-10-05 17:00:00,2118.0,20240100,2136.0,20231200,2118.0,20240100 -2023-10-05 23:00:00,2136.0,20240100,2134.5,20231200,2136.0,20240100 -2023-10-06 09:00:00,2136.0,20240100,2148.0,20231200,2136.0,20240100 -2023-10-06 11:00:00,2151.5,20240100,2152.5,20231200,2151.5,20240100 -2023-10-06 14:00:00,2151.5,20240100,2148.5,20231200,2151.5,20240100 -2023-10-06 16:00:00,2151.5,20240100,2142.5,20231200,2151.5,20240100 -2023-10-06 23:00:00,2144.0,20240100,2142.0,20231200,2144.0,20240100 -2023-10-09 09:00:00,2150.0,20240100,2138.5,20231200,2150.0,20240100 -2023-10-09 13:00:00,2150.0,20240100,2139.0,20231200,2150.0,20240100 -2023-10-09 23:00:00,2132.5,20240100,2128.0,20231200,2132.5,20240100 -2023-10-10 06:00:00,2132.5,20240100,2120.0,20231200,2132.5,20240100 -2023-10-10 09:00:00,2132.5,20240100,2104.0,20231200,2132.5,20240100 -2023-10-10 13:00:00,2132.5,20240100,2093.0,20231200,2132.5,20240100 -2023-10-10 14:00:00,2099.5,20240100,2093.0,20231200,2099.5,20240100 -2023-10-10 16:00:00,2099.5,20240100,2096.0,20231200,2099.5,20240100 -2023-10-10 23:00:00,2104.0,20240100,2099.0,20231200,2104.0,20240100 -2023-10-11 09:00:00,2104.0,20240100,2101.0,20231200,2104.0,20240100 -2023-10-11 12:00:00,2104.0,20240100,2102.0,20231200,2104.0,20240100 -2023-10-11 13:00:00,2104.0,20240100,2096.0,20231200,2104.0,20240100 -2023-10-11 16:00:00,2104.0,20240100,2088.5,20231200,2104.0,20240100 -2023-10-11 23:00:00,2095.0,20240100,2090.0,20231200,2095.0,20240100 -2023-10-12 09:00:00,2095.0,20240100,2076.0,20231200,2095.0,20240100 -2023-10-12 10:00:00,2080.0,20240100,2076.0,20231200,2080.0,20240100 -2023-10-12 14:00:00,2070.5,20240100,2063.5,20231200,2070.5,20240100 -2023-10-12 15:00:00,2070.5,20240100,2063.5,20231200,2070.5,20240100 -2023-10-12 16:00:00,2070.5,20240100,2047.0,20231200,2070.5,20240100 -2023-10-12 17:00:00,2061.0,20240100,2058.0,20231200,2061.0,20240100 -2023-10-12 23:00:00,2055.0,20240100,2049.0,20231200,2055.0,20240100 -2023-10-13 09:00:00,2055.0,20240100,2047.5,20231200,2055.0,20240100 -2023-10-13 13:00:00,2055.0,20240100,2038.5,20231200,2055.0,20240100 -2023-10-13 14:00:00,2048.0,20240100,2038.5,20231200,2048.0,20240100 -2023-10-13 15:00:00,2048.0,20240100,2039.0,20231200,2048.0,20240100 -2023-10-13 16:00:00,2048.0,20240100,2037.0,20231200,2048.0,20240100 -2023-10-13 23:00:00,2041.5,20240100,2037.5,20231200,2041.5,20240100 -2023-10-16 09:00:00,2041.5,20240100,2030.0,20231200,2041.5,20240100 -2023-10-16 10:00:00,2041.5,20240100,2038.0,20231200,2041.5,20240100 -2023-10-16 11:00:00,2048.0,20240100,2038.0,20231200,2048.0,20240100 -2023-10-16 14:00:00,2056.0,20240100,2038.0,20231200,2056.0,20240100 -2023-10-16 15:00:00,2055.0,20240100,2038.0,20231200,2055.0,20240100 -2023-10-16 16:00:00,2055.0,20240100,2070.5,20231200,2055.0,20240100 -2023-10-16 18:00:00,2055.0,20240100,2079.5,20231200,2055.0,20240100 -2023-10-16 23:00:00,2072.5,20240100,2071.5,20231200,2072.5,20240100 -2023-10-17 01:00:00,2078.5,20240100,2071.5,20231200,2078.5,20240100 -2023-10-17 02:00:00,2081.5,20240100,2071.5,20231200,2081.5,20240100 -2023-10-17 03:00:00,2091.0,20240100,2071.5,20231200,2091.0,20240100 -2023-10-17 04:00:00,2094.0,20240100,2071.5,20231200,2094.0,20240100 -2023-10-17 05:00:00,2088.0,20240100,2071.5,20231200,2088.0,20240100 -2023-10-17 06:00:00,2093.0,20240100,2071.5,20231200,2093.0,20240100 -2023-10-17 07:00:00,2086.5,20240100,2071.5,20231200,2086.5,20240100 -2023-10-17 08:00:00,2083.0,20240100,2071.5,20231200,2083.0,20240100 -2023-10-17 09:00:00,2068.5,20240100,2073.0,20231200,2068.5,20240100 -2023-10-17 10:00:00,2068.5,20240100,2073.0,20231200,2068.5,20240100 -2023-10-17 11:00:00,2059.5,20240100,2073.0,20231200,2059.5,20240100 -2023-10-17 12:00:00,2066.0,20240100,2073.0,20231200,2066.0,20240100 -2023-10-17 13:00:00,2071.5,20240100,2073.0,20231200,2071.5,20240100 -2023-10-17 14:00:00,2098.0,20240100,2084.0,20231200,2098.0,20240100 -2023-10-17 15:00:00,2110.0,20240100,2084.0,20231200,2110.0,20240100 -2023-10-17 16:00:00,2088.5,20240100,2082.0,20231200,2088.5,20240100 -2023-10-17 17:00:00,2091.5,20240100,2082.0,20231200,2091.5,20240100 -2023-10-17 18:00:00,2091.5,20240100,2082.0,20231200,2091.5,20240100 -2023-10-17 23:00:00,2078.0,20240100,2077.5,20231200,2078.0,20240100 -2023-10-18 09:00:00,2078.0,20240100,2103.5,20231200,2078.0,20240100 -2023-10-18 13:00:00,2078.0,20240100,2107.5,20231200,2078.0,20240100 -2023-10-18 23:00:00,2102.5,20240100,2101.0,20231200,2102.5,20240100 -2023-10-19 09:00:00,2102.5,20240100,2104.0,20231200,2102.5,20240100 -2023-10-19 14:00:00,2102.5,20240100,2086.0,20231200,2102.5,20240100 -2023-10-19 23:00:00,2098.0,20240100,2097.0,20231200,2098.0,20240100 -2023-10-20 09:00:00,2098.0,20240100,2078.0,20231200,2098.0,20240100 -2023-10-20 12:00:00,2098.0,20240100,2085.5,20231200,2098.0,20240100 -2023-10-20 13:00:00,2098.0,20240100,2083.0,20231200,2098.0,20240100 -2023-10-20 15:00:00,2089.5,20240100,2083.0,20231200,2089.5,20240100 -2023-10-20 15:00:01,2089.5,20240100,2088.0,20231200,2089.5,20240100 -2023-10-20 15:00:02,2089.5,20240200,2089.5,20240100,2089.5,20240200 -2023-10-20 23:00:00,2103.0,20240200,2100.0,20240100,2103.0,20240200 -2023-10-23 14:00:00,2103.0,20240200,2096.5,20240100,2103.0,20240200 -2023-10-23 15:00:00,2103.0,20240200,2103.0,20240100,2103.0,20240200 -2023-10-23 18:00:00,2103.0,20240200,2106.5,20240100,2103.0,20240200 -2023-10-23 23:00:00,2105.0,20240200,2102.5,20240100,2105.0,20240200 -2023-10-24 09:00:00,2105.0,20240200,2116.0,20240100,2105.0,20240200 -2023-10-24 12:00:00,2105.0,20240200,2101.0,20240100,2105.0,20240200 -2023-10-24 13:00:00,2105.0,20240200,2105.0,20240100,2105.0,20240200 -2023-10-24 14:00:00,2105.0,20240200,2107.5,20240100,2105.0,20240200 -2023-10-24 15:00:00,2105.0,20240200,2104.0,20240100,2105.0,20240200 -2023-10-24 16:00:00,2105.0,20240200,2108.0,20240100,2105.0,20240200 -2023-10-24 23:00:00,2112.0,20240200,2109.0,20240100,2112.0,20240200 -2023-10-25 09:00:00,2112.0,20240200,2096.5,20240100,2112.0,20240200 -2023-10-25 14:00:00,2112.0,20240200,2093.0,20240100,2112.0,20240200 -2023-10-25 15:00:00,2112.0,20240200,2093.0,20240100,2112.0,20240200 -2023-10-25 16:00:00,2112.0,20240200,2089.5,20240100,2112.0,20240200 -2023-10-25 17:00:00,2112.0,20240200,2084.5,20240100,2112.0,20240200 -2023-10-25 23:00:00,2087.5,20240200,2085.0,20240100,2087.5,20240200 -2023-10-26 10:00:00,2087.5,20240200,2081.5,20240100,2087.5,20240200 -2023-10-26 12:00:00,2087.5,20240200,2085.5,20240100,2087.5,20240200 -2023-10-26 15:00:00,2087.5,20240200,2081.0,20240100,2087.5,20240200 -2023-10-26 23:00:00,2096.0,20240200,2095.0,20240100,2096.0,20240200 -2023-10-27 12:00:00,2096.0,20240200,2110.0,20240100,2096.0,20240200 -2023-10-27 14:00:00,2113.0,20240200,2114.0,20240100,2113.0,20240200 -2023-10-27 15:00:00,2113.0,20240200,2116.0,20240100,2113.0,20240200 -2023-10-27 18:00:00,2113.0,20240200,2115.5,20240100,2113.0,20240200 -2023-10-27 23:00:00,2126.5,20240200,2125.0,20240100,2126.5,20240200 -2023-10-30 09:00:00,2126.5,20240200,2127.0,20240100,2126.5,20240200 -2023-10-30 10:00:00,2126.5,20240200,2132.0,20240100,2126.5,20240200 -2023-10-30 14:00:00,2126.5,20240200,2139.5,20240100,2126.5,20240200 -2023-10-30 16:00:00,2126.5,20240200,2127.0,20240100,2126.5,20240200 -2023-10-30 23:00:00,2124.0,20240200,2123.0,20240100,2124.0,20240200 -2023-10-31 17:00:00,2090.5,20240200,2123.0,20240100,2090.5,20240200 -2023-10-31 23:00:00,2088.0,20240200,2086.0,20240100,2088.0,20240200 -2023-11-01 12:00:00,2088.0,20240200,2110.0,20240100,2088.0,20240200 -2023-11-01 14:00:00,2088.0,20240200,2110.5,20240100,2088.0,20240200 -2023-11-01 15:00:00,2088.0,20240200,2100.0,20240100,2088.0,20240200 -2023-11-01 16:00:00,2088.0,20240200,2104.5,20240100,2088.0,20240200 -2023-11-01 18:00:00,2088.0,20240200,2106.0,20240100,2088.0,20240200 -2023-11-01 23:00:00,2107.0,20240200,2105.0,20240100,2107.0,20240200 -2023-11-02 12:00:00,2107.0,20240200,2114.0,20240100,2107.0,20240200 -2023-11-02 14:00:00,2126.5,20240200,2128.5,20240100,2126.5,20240200 -2023-11-02 15:00:00,2127.5,20240200,2131.0,20240100,2127.5,20240200 -2023-11-02 16:00:00,2125.5,20240200,2127.5,20240100,2125.5,20240200 -2023-11-02 17:00:00,2129.0,20240200,2133.0,20240100,2129.0,20240200 -2023-11-02 23:00:00,2126.0,20240200,2125.5,20240100,2126.0,20240200 -2023-11-03 08:00:00,2126.0,20240200,2142.5,20240100,2126.0,20240200 -2023-11-03 12:00:00,2126.0,20240200,2168.0,20240100,2126.0,20240200 -2023-11-03 13:00:00,2167.5,20240200,2168.0,20240100,2167.5,20240200 -2023-11-03 14:00:00,2165.5,20240200,2168.0,20240100,2165.5,20240200 -2023-11-03 15:00:00,2165.5,20240200,2171.5,20240100,2165.5,20240200 -2023-11-03 16:00:00,2172.0,20240200,2171.5,20240100,2172.0,20240200 -2023-11-03 23:00:00,2175.0,20240200,2176.0,20240100,2175.0,20240200 -2023-11-06 11:00:00,2175.5,20240200,2176.0,20240100,2175.5,20240200 -2023-11-06 12:00:00,2171.0,20240200,2176.0,20240100,2171.0,20240200 -2023-11-06 13:00:00,2166.0,20240200,2167.5,20240100,2166.0,20240200 -2023-11-06 14:00:00,2166.0,20240200,2163.5,20240100,2166.0,20240200 -2023-11-06 15:00:00,2166.0,20240200,2170.5,20240100,2166.0,20240200 -2023-11-06 16:00:00,2166.0,20240200,2182.0,20240100,2166.0,20240200 -2023-11-06 17:00:00,2166.0,20240200,2182.0,20240100,2166.0,20240200 -2023-11-06 23:00:00,2183.5,20240200,2184.0,20240100,2183.5,20240200 -2023-11-07 12:00:00,2183.5,20240200,2174.5,20240100,2183.5,20240200 -2023-11-07 13:00:00,2183.5,20240200,2171.5,20240100,2183.5,20240200 -2023-11-07 14:00:00,2183.5,20240200,2173.0,20240100,2183.5,20240200 -2023-11-07 15:00:00,2183.5,20240200,2172.5,20240100,2183.5,20240200 -2023-11-07 16:00:00,2187.0,20240200,2189.5,20240100,2187.0,20240200 -2023-11-07 17:00:00,2187.0,20240200,2197.0,20240100,2187.0,20240200 -2023-11-07 23:00:00,2190.5,20240200,2193.0,20240100,2190.5,20240200 -2023-11-08 02:00:00,2190.5,20240200,2187.0,20240100,2190.5,20240200 -2023-11-08 09:00:00,2190.5,20240200,2195.5,20240100,2190.5,20240200 -2023-11-08 12:00:00,2190.5,20240200,2202.5,20240100,2190.5,20240200 -2023-11-08 14:00:00,2190.5,20240200,2198.0,20240100,2190.5,20240200 -2023-11-08 16:00:00,2190.5,20240200,2193.5,20240100,2190.5,20240200 -2023-11-08 17:00:00,2190.5,20240200,2194.0,20240100,2190.5,20240200 -2023-11-08 23:00:00,2190.0,20240200,2195.0,20240100,2190.0,20240200 -2023-11-09 09:00:00,2190.0,20240200,2189.5,20240100,2190.0,20240200 -2023-11-09 10:00:00,2190.0,20240200,2192.5,20240100,2190.0,20240200 -2023-11-09 11:00:00,2190.0,20240200,2193.5,20240100,2190.0,20240200 -2023-11-09 12:00:00,2190.0,20240200,2186.0,20240100,2190.0,20240200 -2023-11-09 13:00:00,2190.0,20240200,2191.0,20240100,2190.0,20240200 -2023-11-09 14:00:00,2190.0,20240200,2194.5,20240100,2190.0,20240200 -2023-11-09 15:00:00,2190.0,20240200,2195.5,20240100,2190.0,20240200 -2023-11-09 16:00:00,2190.0,20240200,2196.0,20240100,2190.0,20240200 -2023-11-09 23:00:00,2189.5,20240200,2195.5,20240100,2189.5,20240200 -2023-11-10 09:00:00,2189.5,20240200,2190.0,20240100,2189.5,20240200 -2023-11-10 12:00:00,2189.5,20240200,2184.0,20240100,2189.5,20240200 -2023-11-10 13:00:00,2168.0,20240200,2184.0,20240100,2168.0,20240200 -2023-11-10 14:00:00,2168.0,20240200,2176.5,20240100,2168.0,20240200 -2023-11-10 15:00:00,2168.0,20240200,2169.0,20240100,2168.0,20240200 -2023-11-10 16:00:00,2168.0,20240200,2183.0,20240100,2168.0,20240200 -2023-11-10 23:00:00,2179.5,20240200,2183.5,20240100,2179.5,20240200 -2023-11-13 09:00:00,2179.5,20240200,2192.5,20240100,2179.5,20240200 -2023-11-13 11:00:00,2179.5,20240200,2177.0,20240100,2179.5,20240200 -2023-11-13 14:00:00,2179.5,20240200,2182.0,20240100,2179.5,20240200 -2023-11-13 15:00:00,2179.5,20240200,2179.5,20240100,2179.5,20240200 -2023-11-13 16:00:00,2179.5,20240200,2176.0,20240100,2179.5,20240200 -2023-11-13 23:00:00,2170.0,20240200,2172.5,20240100,2170.0,20240200 -2023-11-14 13:00:00,2170.0,20240200,2175.0,20240100,2170.0,20240200 -2023-11-14 14:00:00,2184.5,20240200,2175.0,20240100,2184.5,20240200 -2023-11-14 15:00:00,2186.0,20240200,2175.0,20240100,2186.0,20240200 -2023-11-14 16:00:00,2204.0,20240200,2210.0,20240100,2204.0,20240200 -2023-11-14 17:00:00,2200.0,20240200,2210.0,20240100,2200.0,20240200 -2023-11-14 18:00:00,2200.0,20240200,2210.0,20240100,2200.0,20240200 -2023-11-14 23:00:00,2202.5,20240200,2205.5,20240100,2202.5,20240200 -2023-11-15 09:00:00,2202.5,20240200,2210.5,20240100,2202.5,20240200 -2023-11-15 10:00:00,2202.5,20240200,2226.0,20240100,2202.5,20240200 -2023-11-15 14:00:00,2202.5,20240200,2234.5,20240100,2202.5,20240200 -2023-11-15 15:00:00,2202.5,20240200,2231.0,20240100,2202.5,20240200 -2023-11-15 16:00:00,2241.0,20240200,2231.0,20240100,2241.0,20240200 -2023-11-15 17:00:00,2241.0,20240200,2251.5,20240100,2241.0,20240200 -2023-11-15 23:00:00,2246.0,20240200,2250.0,20240100,2246.0,20240200 -2023-11-16 08:00:00,2246.0,20240200,2251.0,20240100,2246.0,20240200 -2023-11-16 09:00:00,2264.5,20240200,2265.0,20240100,2264.5,20240200 -2023-11-16 10:00:00,2264.5,20240200,2282.0,20240100,2264.5,20240200 -2023-11-16 11:00:00,2264.5,20240200,2290.0,20240100,2264.5,20240200 -2023-11-16 12:00:00,2270.5,20240200,2274.5,20240100,2270.5,20240200 -2023-11-16 13:00:00,2270.5,20240200,2269.0,20240100,2270.5,20240200 -2023-11-16 14:00:00,2264.0,20240200,2272.5,20240100,2264.0,20240200 -2023-11-16 15:00:00,2270.5,20240200,2272.5,20240100,2270.5,20240200 -2023-11-16 15:00:01,2270.5,20240300,2270.5,20240200,2270.5,20240300 -2023-11-16 16:00:00,2270.5,20240300,2273.0,20240200,2270.5,20240300 -2023-11-16 17:00:00,2270.5,20240300,2262.5,20240200,2270.5,20240300 -2023-11-16 23:00:00,2283.0,20240300,2283.0,20240200,2283.0,20240300 -2023-11-17 08:00:00,2283.0,20240300,2276.0,20240200,2283.0,20240300 -2023-11-17 12:00:00,2283.0,20240300,2282.5,20240200,2283.0,20240300 -2023-11-17 13:00:00,2283.0,20240300,2287.5,20240200,2283.0,20240300 -2023-11-17 23:00:00,2293.5,20240300,2294.0,20240200,2293.5,20240300 -2023-11-20 10:00:00,2293.5,20240300,2306.5,20240200,2293.5,20240300 -2023-11-20 13:00:00,2293.5,20240300,2276.5,20240200,2293.5,20240300 -2023-11-20 14:00:00,2293.5,20240300,2268.5,20240200,2293.5,20240300 -2023-11-20 15:00:00,2293.5,20240300,2271.0,20240200,2293.5,20240300 -2023-11-20 16:00:00,2293.5,20240300,2274.5,20240200,2293.5,20240300 -2023-11-20 17:00:00,2293.5,20240300,2275.5,20240200,2293.5,20240300 -2023-11-20 23:00:00,2273.5,20240300,2274.5,20240200,2273.5,20240300 -2023-11-21 01:00:00,2273.5,20240300,2287.0,20240200,2273.5,20240300 -2023-11-21 02:00:00,2273.5,20240300,2279.5,20240200,2273.5,20240300 -2023-11-21 03:00:00,2273.5,20240300,2268.0,20240200,2273.5,20240300 -2023-11-21 04:00:00,2273.5,20240300,2268.5,20240200,2273.5,20240300 -2023-11-21 05:00:00,2273.5,20240300,2266.5,20240200,2273.5,20240300 -2023-11-21 06:00:00,2273.5,20240300,2265.5,20240200,2273.5,20240300 -2023-11-21 07:00:00,2273.5,20240300,2270.0,20240200,2273.5,20240300 -2023-11-21 08:00:00,2273.5,20240300,2269.5,20240200,2273.5,20240300 -2023-11-21 09:00:00,2273.5,20240300,2251.5,20240200,2273.5,20240300 -2023-11-21 10:00:00,2273.5,20240300,2261.5,20240200,2273.5,20240300 -2023-11-21 11:00:00,2273.5,20240300,2259.0,20240200,2273.5,20240300 -2023-11-21 12:00:00,2273.5,20240300,2266.0,20240200,2273.5,20240300 -2023-11-21 13:00:00,2269.0,20240300,2270.5,20240200,2269.0,20240300 -2023-11-21 14:00:00,2269.0,20240300,2278.0,20240200,2269.0,20240300 -2023-11-21 15:00:00,2269.0,20240300,2270.0,20240200,2269.0,20240300 -2023-11-21 16:00:00,2269.0,20240300,2267.5,20240200,2269.0,20240300 -2023-11-21 17:00:00,2269.0,20240300,2268.5,20240200,2269.0,20240300 -2023-11-21 18:00:00,2269.0,20240300,2269.5,20240200,2269.0,20240300 -2023-11-21 23:00:00,2270.5,20240300,2271.0,20240200,2270.5,20240300 -2023-11-22 07:00:00,2270.5,20240300,2265.0,20240200,2270.5,20240300 -2023-11-22 12:00:00,2270.5,20240300,2254.0,20240200,2270.5,20240300 -2023-11-22 14:00:00,2220.5,20240300,2254.0,20240200,2220.5,20240300 -2023-11-22 15:00:00,2220.5,20240300,2228.5,20240200,2220.5,20240300 -2023-11-22 16:00:00,2220.5,20240300,2221.0,20240200,2220.5,20240300 -2023-11-22 23:00:00,2222.5,20240300,2222.0,20240200,2222.5,20240300 -2023-11-23 09:00:00,2222.5,20240300,2227.0,20240200,2222.5,20240300 -2023-11-23 10:00:00,2222.5,20240300,2222.5,20240200,2222.5,20240300 -2023-11-23 15:00:00,2223.0,20240300,2223.0,20240200,2223.0,20240300 -2023-11-23 23:00:00,2216.0,20240300,2214.5,20240200,2216.0,20240300 -2023-11-24 08:00:00,2216.0,20240300,2196.0,20240200,2216.0,20240300 -2023-11-24 09:00:00,2216.0,20240300,2199.0,20240200,2216.0,20240300 -2023-11-24 12:00:00,2216.0,20240300,2205.0,20240200,2216.0,20240300 -2023-11-24 13:00:00,2216.0,20240300,2202.0,20240200,2216.0,20240300 -2023-11-24 15:00:00,2196.0,20240300,2202.0,20240200,2196.0,20240300 -2023-11-24 23:00:00,2200.0,20240300,2197.5,20240200,2200.0,20240300 -2023-11-27 09:00:00,2188.5,20240300,2197.5,20240200,2188.5,20240300 -2023-11-27 12:00:00,2188.5,20240300,2172.5,20240200,2188.5,20240300 -2023-11-27 13:00:00,2188.5,20240300,2181.0,20240200,2188.5,20240300 -2023-11-27 15:00:00,2175.5,20240300,2181.0,20240200,2175.5,20240300 -2023-11-27 17:00:00,2175.5,20240300,2161.5,20240200,2175.5,20240300 -2023-11-27 23:00:00,2165.5,20240300,2162.0,20240200,2165.5,20240300 -2023-11-28 08:00:00,2155.5,20240300,2162.0,20240200,2155.5,20240300 -2023-11-28 13:00:00,2151.5,20240300,2146.5,20240200,2151.5,20240300 -2023-11-28 14:00:00,2151.5,20240300,2152.5,20240200,2151.5,20240300 -2023-11-28 15:00:00,2157.0,20240300,2152.5,20240200,2157.0,20240300 -2023-11-28 16:00:00,2154.5,20240300,2154.0,20240200,2154.5,20240300 -2023-11-28 23:00:00,2156.0,20240300,2154.0,20240200,2156.0,20240300 -2023-11-29 11:00:00,2156.0,20240300,2138.5,20240200,2156.0,20240300 -2023-11-29 12:00:00,2156.0,20240300,2135.0,20240200,2156.0,20240300 -2023-11-29 13:00:00,2140.0,20240300,2135.0,20240200,2140.0,20240300 -2023-11-29 14:00:00,2140.0,20240300,2141.0,20240200,2140.0,20240300 -2023-11-29 15:00:00,2140.0,20240300,2138.0,20240200,2140.0,20240300 -2023-11-29 16:00:00,2140.0,20240300,2146.0,20240200,2140.0,20240300 -2023-11-29 23:00:00,2149.5,20240300,2146.0,20240200,2149.5,20240300 -2023-11-30 09:00:00,2149.5,20240300,2127.0,20240200,2149.5,20240300 -2023-11-30 13:00:00,2141.5,20240300,2127.0,20240200,2141.5,20240300 -2023-11-30 14:00:00,2141.0,20240300,2148.0,20240200,2141.0,20240300 -2023-11-30 15:00:00,2134.0,20240300,2148.0,20240200,2134.0,20240300 -2023-11-30 16:00:00,2134.0,20240300,2122.0,20240200,2134.0,20240300 -2023-11-30 23:00:00,2126.5,20240300,2122.5,20240200,2126.5,20240300 -2023-12-01 14:00:00,2126.5,20240300,2122.0,20240200,2126.5,20240300 -2023-12-01 15:00:00,2126.5,20240300,2133.0,20240200,2126.5,20240300 -2023-12-01 16:00:00,2126.5,20240300,2123.0,20240200,2126.5,20240300 -2023-12-01 18:00:00,2128.0,20240300,2123.0,20240200,2128.0,20240300 -2023-12-01 23:00:00,2121.5,20240300,2117.5,20240200,2121.5,20240300 -2023-12-04 07:00:00,2121.5,20240300,2100.5,20240200,2121.5,20240300 -2023-12-04 09:00:00,2126.0,20240300,2123.0,20240200,2126.0,20240300 -2023-12-04 12:00:00,2126.0,20240300,2121.0,20240200,2126.0,20240300 -2023-12-04 13:00:00,2128.5,20240300,2121.0,20240200,2128.5,20240300 -2023-12-04 14:00:00,2124.5,20240300,2121.0,20240200,2124.5,20240300 -2023-12-04 16:00:00,2124.5,20240300,2096.5,20240200,2124.5,20240300 -2023-12-04 17:00:00,2124.5,20240300,2091.5,20240200,2124.5,20240300 -2023-12-04 18:00:00,2124.5,20240300,2092.0,20240200,2124.5,20240300 -2023-12-04 23:00:00,2096.0,20240300,2090.5,20240200,2096.0,20240300 -2023-12-05 08:00:00,2087.0,20240300,2090.5,20240200,2087.0,20240300 -2023-12-05 09:00:00,2079.5,20240300,2071.5,20240200,2079.5,20240300 -2023-12-05 10:00:00,2076.5,20240300,2071.0,20240200,2076.5,20240300 -2023-12-05 11:00:00,2077.0,20240300,2071.0,20240200,2077.0,20240300 -2023-12-05 13:00:00,2077.5,20240300,2071.0,20240200,2077.5,20240300 -2023-12-05 14:00:00,2073.5,20240300,2060.0,20240200,2073.5,20240300 -2023-12-05 15:00:00,2073.5,20240300,2054.0,20240200,2073.5,20240300 -2023-12-05 16:00:00,2073.5,20240300,2050.0,20240200,2073.5,20240300 -2023-12-05 17:00:00,2059.0,20240300,2053.0,20240200,2059.0,20240300 -2023-12-05 18:00:00,2059.0,20240300,2053.0,20240200,2059.0,20240300 -2023-12-05 23:00:00,2054.5,20240300,2050.0,20240200,2054.5,20240300 -2023-12-06 09:00:00,2054.5,20240300,2029.0,20240200,2054.5,20240300 -2023-12-06 11:00:00,2054.5,20240300,2036.0,20240200,2054.5,20240300 -2023-12-06 12:00:00,2040.0,20240300,2037.5,20240200,2040.0,20240300 -2023-12-06 13:00:00,2050.0,20240300,2037.5,20240200,2050.0,20240300 -2023-12-06 14:00:00,2050.0,20240300,2038.5,20240200,2050.0,20240300 -2023-12-06 15:00:00,2038.5,20240300,2037.0,20240200,2038.5,20240300 -2023-12-06 16:00:00,2030.0,20240300,2028.0,20240200,2030.0,20240300 -2023-12-06 17:00:00,2030.0,20240300,2024.0,20240200,2030.0,20240300 -2023-12-06 23:00:00,2030.5,20240300,2026.0,20240200,2030.5,20240300 -2023-12-07 08:00:00,2020.0,20240300,2026.0,20240200,2020.0,20240300 -2023-12-07 13:00:00,2037.0,20240300,2026.0,20240200,2037.0,20240300 -2023-12-07 16:00:00,2037.0,20240300,2016.5,20240200,2037.0,20240300 -2023-12-07 23:00:00,2019.5,20240300,2015.0,20240200,2019.5,20240300 -2023-12-08 10:00:00,2019.5,20240300,2033.0,20240200,2019.5,20240300 -2023-12-08 12:00:00,2033.0,20240300,2033.0,20240200,2033.0,20240300 -2023-12-08 13:00:00,2033.0,20240300,2039.5,20240200,2033.0,20240300 -2023-12-08 13:00:01,2033.0,20240400,2033.0,20240300,2033.0,20240400 -2023-12-08 23:00:00,2027.5,20240400,2026.0,20240300,2027.5,20240400 -2023-12-11 08:00:00,2027.5,20240400,2031.0,20240300,2027.5,20240400 -2023-12-11 09:00:00,2027.5,20240400,2028.0,20240300,2027.5,20240400 -2023-12-11 12:00:00,2027.5,20240400,2028.0,20240300,2027.5,20240400 -2023-12-11 13:00:00,2027.5,20240400,2024.0,20240300,2027.5,20240400 -2023-12-11 15:00:00,2027.5,20240400,2056.0,20240300,2027.5,20240400 -2023-12-11 16:00:00,2027.5,20240400,2061.5,20240300,2027.5,20240400 -2023-12-11 23:00:00,2056.5,20240400,2057.5,20240300,2056.5,20240400 -2023-12-12 09:00:00,2056.5,20240400,2081.0,20240300,2056.5,20240400 -2023-12-12 13:00:00,2056.5,20240400,2069.0,20240300,2056.5,20240400 -2023-12-12 14:00:00,2056.5,20240400,2053.0,20240300,2056.5,20240400 -2023-12-12 15:00:00,2056.5,20240400,2058.0,20240300,2056.5,20240400 -2023-12-12 23:00:00,2041.0,20240400,2038.0,20240300,2041.0,20240400 -2023-12-13 11:00:00,2041.0,20240400,2042.5,20240300,2041.0,20240400 -2023-12-13 12:00:00,2041.0,20240400,2042.5,20240300,2041.0,20240400 -2023-12-13 13:00:00,2041.0,20240400,2046.0,20240300,2041.0,20240400 -2023-12-13 23:00:00,2036.0,20240400,2034.0,20240300,2036.0,20240400 -2023-12-14 09:00:00,2036.0,20240400,2063.5,20240300,2036.0,20240400 -2023-12-14 10:00:00,2036.0,20240400,2064.5,20240300,2036.0,20240400 -2023-12-14 14:00:00,2036.0,20240400,2065.5,20240300,2036.0,20240400 -2023-12-14 15:00:00,2036.0,20240400,2065.0,20240300,2036.0,20240400 -2023-12-14 17:00:00,2036.0,20240400,2071.5,20240300,2036.0,20240400 -2023-12-14 23:00:00,2071.0,20240400,2069.0,20240300,2071.0,20240400 -2023-12-15 09:00:00,2071.0,20240400,2097.5,20240300,2071.0,20240400 -2023-12-15 10:00:00,2071.0,20240400,2097.0,20240300,2071.0,20240400 -2023-12-15 11:00:00,2071.0,20240400,2097.5,20240300,2071.0,20240400 -2023-12-15 12:00:00,2071.0,20240400,2092.5,20240300,2071.0,20240400 -2023-12-15 14:00:00,2071.0,20240400,2082.5,20240300,2071.0,20240400 -2023-12-15 15:00:00,2071.0,20240400,2091.0,20240300,2071.0,20240400 -2023-12-15 23:00:00,2083.5,20240400,2081.0,20240300,2083.5,20240400 -2023-12-18 10:00:00,2083.5,20240400,2088.5,20240300,2083.5,20240400 -2023-12-18 11:00:00,2083.5,20240400,2090.5,20240300,2083.5,20240400 -2023-12-18 14:00:00,2083.5,20240400,2077.0,20240300,2083.5,20240400 -2023-12-18 15:00:00,2083.5,20240400,2068.0,20240300,2083.5,20240400 -2023-12-18 16:00:00,2083.5,20240400,2056.5,20240300,2083.5,20240400 -2023-12-18 23:00:00,2057.5,20240400,2056.5,20240300,2057.5,20240400 -2023-12-19 13:00:00,2057.5,20240400,2058.0,20240300,2057.5,20240400 -2023-12-19 15:00:00,2057.5,20240400,2074.0,20240300,2057.5,20240400 -2023-12-19 17:00:00,2057.5,20240400,2070.0,20240300,2057.5,20240400 -2023-12-19 23:00:00,2064.5,20240400,2063.0,20240300,2064.5,20240400 -2023-12-20 01:00:00,2064.5,20240400,2066.5,20240300,2064.5,20240400 -2023-12-20 02:00:00,2064.5,20240400,2069.0,20240300,2064.5,20240400 -2023-12-20 03:00:00,2064.5,20240400,2067.5,20240300,2064.5,20240400 -2023-12-20 04:00:00,2064.5,20240400,2070.5,20240300,2064.5,20240400 -2023-12-20 05:00:00,2064.5,20240400,2071.5,20240300,2064.5,20240400 -2023-12-20 06:00:00,2064.5,20240400,2081.0,20240300,2064.5,20240400 -2023-12-20 07:00:00,2064.5,20240400,2080.0,20240300,2064.5,20240400 -2023-12-20 08:00:00,2064.5,20240400,2085.0,20240300,2064.5,20240400 -2023-12-20 09:00:00,2064.5,20240400,2079.0,20240300,2064.5,20240400 -2023-12-20 10:00:00,2064.5,20240400,2081.0,20240300,2064.5,20240400 -2023-12-20 11:00:00,2064.5,20240400,2081.5,20240300,2064.5,20240400 -2023-12-20 12:00:00,2064.5,20240400,2076.0,20240300,2064.5,20240400 -2023-12-20 13:00:00,2064.5,20240400,2084.0,20240300,2064.5,20240400 -2023-12-20 14:00:00,2064.5,20240400,2077.5,20240300,2064.5,20240400 -2023-12-20 15:00:00,2064.5,20240400,2080.5,20240300,2064.5,20240400 -2023-12-20 16:00:00,2064.5,20240400,2076.0,20240300,2064.5,20240400 -2023-12-20 17:00:00,2064.5,20240400,2071.0,20240300,2064.5,20240400 -2023-12-20 18:00:00,2064.5,20240400,2078.0,20240300,2064.5,20240400 -2023-12-20 23:00:00,2082.5,20240400,2082.5,20240300,2082.5,20240400 -2023-12-21 13:00:00,2082.5,20240400,2076.0,20240300,2082.5,20240400 -2023-12-21 14:00:00,2082.5,20240400,2075.5,20240300,2082.5,20240400 -2023-12-21 15:00:00,2082.5,20240400,2073.5,20240300,2082.5,20240400 -2023-12-21 23:00:00,2066.5,20240400,2067.5,20240300,2066.5,20240400 -2023-12-22 09:00:00,2066.5,20240400,2076.5,20240300,2066.5,20240400 -2023-12-22 12:00:00,2066.5,20240400,2074.5,20240300,2066.5,20240400 -2023-12-22 13:00:00,2066.5,20240400,2082.5,20240300,2066.5,20240400 -2023-12-22 14:00:00,2066.5,20240400,2081.0,20240300,2066.5,20240400 -2023-12-22 15:00:00,2066.5,20240400,2076.5,20240300,2066.5,20240400 -2023-12-22 23:00:00,2064.0,20240400,2066.0,20240300,2064.0,20240400 -2023-12-27 09:00:00,2064.0,20240400,2076.0,20240300,2064.0,20240400 -2023-12-27 13:00:00,2064.0,20240400,2077.0,20240300,2064.0,20240400 -2023-12-27 15:00:00,2064.0,20240400,2086.5,20240300,2064.0,20240400 -2023-12-27 16:00:00,2090.5,20240400,2086.5,20240300,2090.5,20240400 -2023-12-27 23:00:00,2089.5,20240400,2089.5,20240300,2089.5,20240400 -2023-12-28 08:00:00,2089.5,20240400,2097.0,20240300,2089.5,20240400 -2023-12-28 09:00:00,2089.5,20240400,2090.0,20240300,2089.5,20240400 -2023-12-28 13:00:00,2089.5,20240400,2080.5,20240300,2089.5,20240400 -2023-12-28 14:00:00,2089.5,20240400,2080.0,20240300,2089.5,20240400 -2023-12-28 15:00:00,2089.5,20240400,2086.5,20240300,2089.5,20240400 -2023-12-28 23:00:00,2089.0,20240400,2090.0,20240300,2089.0,20240400 -2023-12-29 09:00:00,2089.0,20240400,2070.0,20240300,2089.0,20240400 -2023-12-29 12:00:00,2089.0,20240400,2069.0,20240300,2089.0,20240400 -2023-12-29 13:00:00,2089.0,20240400,2070.5,20240300,2089.0,20240400 -2023-12-29 14:00:00,2089.0,20240400,2064.5,20240300,2089.0,20240400 -2023-12-29 15:00:00,2089.0,20240400,2063.0,20240300,2089.0,20240400 -2023-12-29 23:00:00,2070.0,20240400,2072.5,20240300,2070.0,20240400 -2024-01-02 13:00:00,2070.0,20240400,2056.0,20240300,2070.0,20240400 -2024-01-02 14:00:00,2070.0,20240400,2052.5,20240300,2070.0,20240400 -2024-01-02 17:00:00,2070.0,20240400,2065.5,20240300,2070.0,20240400 -2024-01-02 23:00:00,2064.5,20240400,2066.5,20240300,2064.5,20240400 -2024-01-03 07:00:00,2064.5,20240400,2059.5,20240300,2064.5,20240400 -2024-01-03 09:00:00,2064.5,20240400,2066.5,20240300,2064.5,20240400 -2024-01-03 12:00:00,2059.0,20240400,2064.0,20240300,2059.0,20240400 -2024-01-03 14:00:00,2059.0,20240400,2050.0,20240300,2059.0,20240400 -2024-01-03 15:00:00,2059.0,20240400,2055.0,20240300,2059.0,20240400 -2024-01-03 16:00:00,2046.0,20240400,2046.5,20240300,2046.0,20240400 -2024-01-03 17:00:00,2046.0,20240400,2045.5,20240300,2046.0,20240400 -2024-01-03 23:00:00,2046.0,20240400,2047.0,20240300,2046.0,20240400 -2024-01-04 07:00:00,2046.0,20240400,2050.0,20240300,2046.0,20240400 -2024-01-04 12:00:00,2046.0,20240400,2044.5,20240300,2046.0,20240400 -2024-01-04 13:00:00,2046.0,20240400,2046.0,20240300,2046.0,20240400 -2024-01-04 14:00:00,2046.0,20240400,2044.0,20240300,2046.0,20240400 -2024-01-04 23:00:00,2042.0,20240400,2043.0,20240300,2042.0,20240400 -2024-01-05 09:00:00,2042.0,20240400,2062.5,20240300,2042.0,20240400 -2024-01-05 12:00:00,2042.0,20240400,2055.0,20240300,2042.0,20240400 -2024-01-05 13:00:00,2065.0,20240400,2061.0,20240300,2065.0,20240400 -2024-01-05 14:00:00,2065.0,20240400,2072.0,20240300,2065.0,20240400 -2024-01-05 16:00:00,2083.5,20240400,2083.5,20240300,2083.5,20240400 -2024-01-05 23:00:00,2077.5,20240400,2078.5,20240300,2077.5,20240400 -2024-01-08 13:00:00,2064.0,20240400,2065.5,20240300,2064.0,20240400 -2024-01-08 15:00:00,2064.0,20240400,2062.0,20240300,2064.0,20240400 -2024-01-08 18:00:00,2064.0,20240400,2064.5,20240300,2064.0,20240400 -2024-01-08 23:00:00,2064.5,20240400,2065.5,20240300,2064.5,20240400 -2024-01-09 08:00:00,2064.5,20240400,2071.5,20240300,2064.5,20240400 -2024-01-09 09:00:00,2064.5,20240400,2065.0,20240300,2064.5,20240400 -2024-01-09 13:00:00,2064.5,20240400,2068.0,20240300,2064.5,20240400 -2024-01-09 14:00:00,2064.5,20240400,2059.5,20240300,2064.5,20240400 -2024-01-09 15:00:00,2064.5,20240400,2058.5,20240300,2064.5,20240400 -2024-01-09 16:00:00,2057.0,20240400,2058.5,20240300,2057.0,20240400 -2024-01-09 23:00:00,2053.0,20240400,2053.5,20240300,2053.0,20240400 -2024-01-10 10:00:00,2086.0,20240400,2086.5,20240300,2086.0,20240400 -2024-01-10 13:00:00,2078.5,20240400,2086.5,20240300,2078.5,20240400 -2024-01-10 15:00:00,2078.5,20240400,2085.0,20240300,2078.5,20240400 -2024-01-10 23:00:00,2085.5,20240400,2086.5,20240300,2085.5,20240400 -2024-01-11 09:00:00,2085.5,20240400,2119.5,20240300,2085.5,20240400 -2024-01-11 12:00:00,2120.0,20240400,2120.5,20240300,2120.0,20240400 -2024-01-11 15:00:00,2107.0,20240400,2120.5,20240300,2107.0,20240400 -2024-01-11 16:00:00,2107.0,20240400,2099.0,20240300,2107.0,20240400 -2024-01-11 17:00:00,2107.0,20240400,2100.5,20240300,2107.0,20240400 -2024-01-11 23:00:00,2098.0,20240400,2098.0,20240300,2098.0,20240400 -2024-01-12 09:00:00,2098.0,20240400,2093.0,20240300,2098.0,20240400 -2024-01-12 10:00:00,2098.0,20240400,2095.5,20240300,2098.0,20240400 -2024-01-12 11:00:00,2098.0,20240400,2091.5,20240300,2098.0,20240400 -2024-01-12 12:00:00,2095.0,20240400,2092.0,20240300,2095.0,20240400 -2024-01-12 13:00:00,2095.0,20240400,2085.0,20240300,2095.0,20240400 -2024-01-12 14:00:00,2087.0,20240400,2090.5,20240300,2087.0,20240400 -2024-01-12 15:00:00,2087.0,20240400,2088.5,20240300,2087.0,20240400 -2024-01-12 16:00:00,2087.0,20240400,2091.0,20240300,2087.0,20240400 -2024-01-12 23:00:00,2093.0,20240400,2093.5,20240300,2093.0,20240400 -2024-01-15 08:00:00,2093.0,20240400,2100.0,20240300,2093.0,20240400 -2024-01-15 09:00:00,2093.0,20240400,2091.0,20240300,2093.0,20240400 -2024-01-15 13:00:00,2093.0,20240400,2107.0,20240300,2093.0,20240400 -2024-01-15 14:00:00,2101.0,20240400,2102.5,20240300,2101.0,20240400 -2024-01-15 15:00:00,2101.0,20240400,2100.5,20240300,2101.0,20240400 -2024-01-15 16:00:00,2101.0,20240400,2109.5,20240300,2101.0,20240400 -2024-01-15 23:00:00,2109.5,20240400,2111.0,20240300,2109.5,20240400 -2024-01-16 09:00:00,2109.5,20240400,2111.5,20240300,2109.5,20240400 -2024-01-16 11:00:00,2109.5,20240400,2107.5,20240300,2109.5,20240400 -2024-01-16 12:00:00,2109.5,20240400,2112.0,20240300,2109.5,20240400 -2024-01-16 13:00:00,2109.5,20240400,2111.5,20240300,2109.5,20240400 -2024-01-16 14:00:00,2109.5,20240400,2111.0,20240300,2109.5,20240400 -2024-01-16 15:00:00,2109.5,20240400,2112.5,20240300,2109.5,20240400 -2024-01-16 16:00:00,2098.5,20240400,2110.0,20240300,2098.5,20240400 -2024-01-16 23:00:00,2103.5,20240400,2109.0,20240300,2103.5,20240400 -2024-01-17 01:00:00,2093.0,20240400,2109.0,20240300,2093.0,20240400 -2024-01-17 02:00:00,2095.0,20240400,2109.0,20240300,2095.0,20240400 -2024-01-17 03:00:00,2092.0,20240400,2109.0,20240300,2092.0,20240400 -2024-01-17 04:00:00,2091.0,20240400,2109.0,20240300,2091.0,20240400 -2024-01-17 05:00:00,2091.0,20240400,2109.0,20240300,2091.0,20240400 -2024-01-17 06:00:00,2077.5,20240400,2109.0,20240300,2077.5,20240400 -2024-01-17 07:00:00,2075.0,20240400,2109.0,20240300,2075.0,20240400 -2024-01-17 08:00:00,2081.0,20240400,2109.0,20240300,2081.0,20240400 -2024-01-17 09:00:00,2074.5,20240400,2079.5,20240300,2074.5,20240400 -2024-01-17 10:00:00,2059.0,20240400,2078.0,20240300,2059.0,20240400 -2024-01-17 11:00:00,2059.5,20240400,2064.0,20240300,2059.5,20240400 -2024-01-17 12:00:00,2063.0,20240400,2063.0,20240300,2063.0,20240400 -2024-01-17 13:00:00,2058.5,20240400,2062.5,20240300,2058.5,20240400 -2024-01-17 14:00:00,2063.5,20240400,2072.0,20240300,2063.5,20240400 -2024-01-17 15:00:00,2067.0,20240400,2069.5,20240300,2067.0,20240400 -2024-01-17 16:00:00,2058.5,20240400,2069.0,20240300,2058.5,20240400 -2024-01-17 17:00:00,2054.5,20240400,2069.0,20240300,2054.5,20240400 -2024-01-17 18:00:00,2057.0,20240400,2069.0,20240300,2057.0,20240400 -2024-01-17 23:00:00,2064.0,20240400,2069.5,20240300,2064.0,20240400 -2024-01-18 12:00:00,2058.0,20240400,2060.5,20240300,2058.0,20240400 -2024-01-18 13:00:00,2056.0,20240400,2063.5,20240300,2056.0,20240400 -2024-01-18 14:00:00,2063.5,20240400,2070.0,20240300,2063.5,20240400 -2024-01-18 15:00:00,2063.5,20240400,2072.0,20240300,2063.5,20240400 -2024-01-18 18:00:00,2063.5,20240400,2083.5,20240300,2063.5,20240400 -2024-01-18 23:00:00,2079.0,20240400,2088.5,20240300,2079.0,20240400 -2024-01-19 12:00:00,2096.0,20240400,2109.5,20240300,2096.0,20240400 -2024-01-19 13:00:00,2107.0,20240400,2122.5,20240300,2107.0,20240400 -2024-01-19 14:00:00,2107.0,20240400,2121.0,20240300,2107.0,20240400 -2024-01-19 15:00:00,2107.0,20240400,2126.0,20240300,2107.0,20240400 -2024-01-19 15:00:01,2107.0,20240500,2107.0,20240400,2107.0,20240500 -2024-01-19 16:00:00,2107.0,20240500,2109.5,20240400,2107.0,20240500 -2024-01-19 17:00:00,2107.0,20240500,2108.5,20240400,2107.0,20240500 -2024-01-19 23:00:00,2108.0,20240500,2111.5,20240400,2108.0,20240500 -2024-01-22 12:00:00,2108.0,20240500,2107.5,20240400,2108.0,20240500 -2024-01-22 13:00:00,2108.0,20240500,2109.5,20240400,2108.0,20240500 -2024-01-22 23:00:00,2128.5,20240500,2132.5,20240400,2128.5,20240500 -2024-01-23 13:00:00,2128.5,20240500,2169.5,20240400,2128.5,20240500 -2024-01-23 15:00:00,2128.5,20240500,2176.0,20240400,2128.5,20240500 -2024-01-23 16:00:00,2128.5,20240500,2176.5,20240400,2128.5,20240500 -2024-01-23 23:00:00,2175.0,20240500,2178.5,20240400,2175.0,20240500 -2024-01-24 10:00:00,2170.0,20240500,2193.0,20240400,2170.0,20240500 -2024-01-24 11:00:00,2174.0,20240500,2193.0,20240400,2174.0,20240500 -2024-01-24 12:00:00,2174.0,20240500,2179.5,20240400,2174.0,20240500 -2024-01-24 15:00:00,2158.0,20240500,2179.5,20240400,2158.0,20240500 -2024-01-24 16:00:00,2158.0,20240500,2159.5,20240400,2158.0,20240500 -2024-01-24 23:00:00,2169.5,20240500,2177.0,20240400,2169.5,20240500 -2024-01-25 12:00:00,2169.5,20240500,2176.5,20240400,2169.5,20240500 -2024-01-25 13:00:00,2169.5,20240500,2165.0,20240400,2169.5,20240500 -2024-01-25 14:00:00,2169.5,20240500,2163.5,20240400,2169.5,20240500 -2024-01-25 15:00:00,2169.5,20240500,2148.0,20240400,2169.5,20240500 -2024-01-25 16:00:00,2169.5,20240500,2162.0,20240400,2169.5,20240500 -2024-01-25 17:00:00,2169.5,20240500,2155.0,20240400,2169.5,20240500 -2024-01-25 18:00:00,2169.5,20240500,2159.0,20240400,2169.5,20240500 -2024-01-25 23:00:00,2158.5,20240500,2164.5,20240400,2158.5,20240500 -2024-01-26 07:00:00,2158.5,20240500,2145.5,20240400,2158.5,20240500 -2024-01-26 08:00:00,2158.5,20240500,2142.5,20240400,2158.5,20240500 -2024-01-26 09:00:00,2158.5,20240500,2147.5,20240400,2158.5,20240500 -2024-01-26 10:00:00,2158.5,20240500,2148.5,20240400,2158.5,20240500 -2024-01-26 23:00:00,2172.5,20240500,2177.5,20240400,2172.5,20240500 -2024-01-29 12:00:00,2172.5,20240500,2181.0,20240400,2172.5,20240500 -2024-01-29 13:00:00,2172.5,20240500,2179.0,20240400,2172.5,20240500 -2024-01-29 16:00:00,2179.5,20240500,2185.0,20240400,2179.5,20240500 -2024-01-29 23:00:00,2180.5,20240500,2186.0,20240400,2180.5,20240500 -2024-01-30 13:00:00,2180.5,20240500,2169.5,20240400,2180.5,20240500 -2024-01-30 14:00:00,2180.5,20240500,2173.5,20240400,2180.5,20240500 -2024-01-30 15:00:00,2180.5,20240500,2175.0,20240400,2180.5,20240500 -2024-01-30 16:00:00,2180.5,20240500,2190.0,20240400,2180.5,20240500 -2024-01-30 18:00:00,2180.5,20240500,2186.5,20240400,2180.5,20240500 -2024-01-30 23:00:00,2186.0,20240500,2190.0,20240400,2186.0,20240500 -2024-01-31 10:00:00,2186.0,20240500,2180.5,20240400,2186.0,20240500 -2024-01-31 15:00:00,2186.0,20240500,2171.5,20240400,2186.0,20240500 -2024-01-31 16:00:00,2186.0,20240500,2165.5,20240400,2186.0,20240500 -2024-01-31 23:00:00,2166.5,20240500,2171.0,20240400,2166.5,20240500 -2024-02-01 13:00:00,2166.5,20240500,2154.5,20240400,2166.5,20240500 -2024-02-01 14:00:00,2166.5,20240500,2155.0,20240400,2166.5,20240500 -2024-02-01 15:00:00,2166.5,20240500,2158.0,20240400,2166.5,20240500 -2024-02-01 16:00:00,2166.5,20240500,2163.0,20240400,2166.5,20240500 -2024-02-01 17:00:00,2166.5,20240500,2154.0,20240400,2166.5,20240500 -2024-02-01 23:00:00,2160.0,20240500,2163.0,20240400,2160.0,20240500 -2024-02-02 23:00:00,2152.5,20240500,2156.0,20240400,2152.5,20240500 -2024-02-05 10:00:00,2152.5,20240500,2138.5,20240400,2152.5,20240500 -2024-02-05 11:00:00,2136.0,20240500,2137.0,20240400,2136.0,20240500 -2024-02-05 12:00:00,2136.0,20240500,2133.0,20240400,2136.0,20240500 -2024-02-05 14:00:00,2136.0,20240500,2133.0,20240400,2136.0,20240500 -2024-02-05 15:00:00,2136.0,20240500,2125.0,20240400,2136.0,20240500 -2024-02-05 16:00:00,2136.0,20240500,2122.5,20240400,2136.0,20240500 -2024-02-05 23:00:00,2117.0,20240500,2119.5,20240400,2117.0,20240500 -2024-02-06 14:00:00,2117.0,20240500,2127.0,20240400,2117.0,20240500 -2024-02-06 15:00:00,2117.0,20240500,2122.0,20240400,2117.0,20240500 -2024-02-06 17:00:00,2117.5,20240500,2122.0,20240400,2117.5,20240500 -2024-02-06 23:00:00,2116.0,20240500,2119.5,20240400,2116.0,20240500 -2024-02-07 09:00:00,2116.0,20240500,2111.5,20240400,2116.0,20240500 -2024-02-07 10:00:00,2116.0,20240500,2110.0,20240400,2116.0,20240500 -2024-02-07 13:00:00,2116.0,20240500,2110.0,20240400,2116.0,20240500 -2024-02-07 14:00:00,2116.0,20240500,2121.5,20240400,2116.0,20240500 -2024-02-07 16:00:00,2116.0,20240500,2115.0,20240400,2116.0,20240500 -2024-02-07 23:00:00,2102.5,20240500,2104.5,20240400,2102.5,20240500 -2024-02-08 13:00:00,2102.5,20240500,2086.5,20240400,2102.5,20240500 -2024-02-08 14:00:00,2102.5,20240500,2068.0,20240400,2102.5,20240500 -2024-02-08 15:00:00,2102.5,20240500,2069.0,20240400,2102.5,20240500 -2024-02-08 16:00:00,2053.0,20240500,2058.5,20240400,2053.0,20240500 -2024-02-08 23:00:00,2057.0,20240500,2058.0,20240400,2057.0,20240500 -2024-02-09 10:00:00,2057.0,20240500,2038.5,20240400,2057.0,20240500 -2024-02-09 12:00:00,2042.0,20240500,2038.5,20240400,2042.0,20240500 -2024-02-09 16:00:00,2035.0,20240500,2037.5,20240400,2035.0,20240500 -2024-02-09 17:00:00,2035.0,20240500,2039.5,20240400,2035.0,20240500 -2024-02-09 23:00:00,2033.5,20240500,2037.5,20240400,2033.5,20240500 -2024-02-12 08:00:00,2055.0,20240500,2037.5,20240400,2055.0,20240500 -2024-02-12 09:00:00,2055.0,20240500,2037.5,20240400,2055.0,20240500 -2024-02-12 12:00:00,2055.0,20240500,2051.0,20240400,2055.0,20240500 -2024-02-12 14:00:00,2055.0,20240500,2038.0,20240400,2055.0,20240500 -2024-02-12 15:00:00,2055.0,20240500,2029.5,20240400,2055.0,20240500 -2024-02-12 16:00:00,2025.0,20240500,2029.5,20240400,2025.0,20240500 -2024-02-12 23:00:00,2024.5,20240500,2026.5,20240400,2024.5,20240500 -2024-02-13 16:00:00,1999.5,20240500,1999.5,20240400,1999.5,20240500 -2024-02-13 23:00:00,1998.0,20240500,2002.5,20240400,1998.0,20240500 -2024-02-14 11:00:00,2011.0,20240500,2002.5,20240400,2011.0,20240500 -2024-02-14 14:00:00,2011.0,20240500,2030.0,20240400,2011.0,20240500 -2024-02-14 14:00:01,,20240600,2011.0,20240500,,20240600 -2024-02-14 23:00:00,2023.5,20240600,2016.5,20240500,2023.5,20240600 -2024-02-15 01:00:00,,20240600,2025.0,20240500,,20240600 -2024-02-15 02:00:00,,20240600,2039.0,20240500,,20240600 -2024-02-15 03:00:00,,20240600,2037.0,20240500,,20240600 -2024-02-15 04:00:00,,20240600,2038.0,20240500,,20240600 -2024-02-15 05:00:00,,20240600,2039.0,20240500,,20240600 -2024-02-15 06:00:00,,20240600,2037.0,20240500,,20240600 -2024-02-15 07:00:00,,20240600,2040.0,20240500,,20240600 -2024-02-15 08:00:00,,20240600,2048.0,20240500,,20240600 -2024-02-15 09:00:00,,20240600,2041.0,20240500,,20240600 -2024-02-15 10:00:00,,20240600,2042.0,20240500,,20240600 -2024-02-15 11:00:00,,20240600,2043.5,20240500,,20240600 -2024-02-15 12:00:00,,20240600,2046.0,20240500,,20240600 -2024-02-15 13:00:00,,20240600,2058.5,20240500,,20240600 -2024-02-15 14:00:00,,20240600,2054.5,20240500,,20240600 -2024-02-15 15:00:00,,20240600,2053.0,20240500,,20240600 -2024-02-15 16:00:00,,20240600,2043.5,20240500,,20240600 -2024-02-15 17:00:00,,20240600,2044.5,20240500,,20240600 -2024-02-15 18:00:00,,20240600,2048.0,20240500,,20240600 -2024-02-15 23:00:00,2049.0,20240600,2042.0,20240500,2049.0,20240600 -2024-02-16 23:00:00,2073.0,20240600,2065.5,20240500,2073.0,20240600 -2024-02-19 13:00:00,,20240600,2040.0,20240500,,20240600 -2024-02-19 23:00:00,2051.0,20240600,2043.0,20240500,2051.0,20240600 -2024-02-20 14:00:00,2049.0,20240600,,20240500,2049.0,20240600 -2024-02-20 16:00:00,,20240600,2048.0,20240500,,20240600 -2024-02-20 23:00:00,2055.0,20240600,2048.0,20240500,2055.0,20240600 -2024-02-21 13:00:00,,20240600,2075.0,20240500,,20240600 -2024-02-21 14:00:00,2076.5,20240600,2066.0,20240500,2076.5,20240600 -2024-02-21 17:00:00,,20240600,2075.5,20240500,,20240600 -2024-02-21 23:00:00,2085.5,20240600,2077.0,20240500,2085.5,20240600 -2024-02-22 10:00:00,,20240600,2075.5,20240500,,20240600 -2024-02-22 11:00:00,,20240600,2074.5,20240500,,20240600 -2024-02-22 12:00:00,,20240600,2074.5,20240500,,20240600 -2024-02-22 13:00:00,,20240600,2073.5,20240500,,20240600 -2024-02-22 14:00:00,,20240600,2073.0,20240500,,20240600 -2024-02-22 15:00:00,2084.0,20240600,,20240500,2084.0,20240600 -2024-02-22 16:00:00,,20240600,2084.0,20240500,,20240600 -2024-02-22 23:00:00,2095.5,20240600,2087.0,20240500,2095.5,20240600 -2024-02-23 12:00:00,,20240600,2083.0,20240500,,20240600 -2024-02-23 14:00:00,2094.5,20240600,,20240500,2094.5,20240600 -2024-02-23 16:00:00,,20240600,2096.0,20240500,,20240600 -2024-02-23 23:00:00,2104.5,20240600,2095.5,20240500,2104.5,20240600 -2024-02-26 09:00:00,,20240600,2079.5,20240500,,20240600 -2024-02-26 12:00:00,,20240600,2092.0,20240500,,20240600 -2024-02-26 13:00:00,2105.5,20240600,2094.0,20240500,2105.5,20240600 -2024-02-26 14:00:00,,20240600,2092.0,20240500,,20240600 -2024-02-26 16:00:00,,20240600,2083.0,20240500,,20240600 -2024-02-26 23:00:00,2104.5,20240600,2095.5,20240500,2104.5,20240600 -2024-02-27 11:00:00,,20240600,2103.0,20240500,,20240600 -2024-02-27 12:00:00,,20240600,2103.0,20240500,,20240600 -2024-02-27 14:00:00,2111.5,20240600,,20240500,2111.5,20240600 -2024-02-27 15:00:00,,20240600,2087.0,20240500,,20240600 -2024-02-27 16:00:00,,20240600,2088.0,20240500,,20240600 -2024-02-27 18:00:00,,20240600,2076.5,20240500,,20240600 -2024-02-27 23:00:00,2097.5,20240600,2089.0,20240500,2097.5,20240600 -2024-02-28 09:00:00,,20240600,2078.0,20240500,,20240600 -2024-02-28 13:00:00,2083.5,20240600,,20240500,2083.5,20240600 -2024-02-28 14:00:00,,20240600,2074.5,20240500,,20240600 -2024-02-28 15:00:00,2079.5,20240600,,20240500,2079.5,20240600 -2024-02-28 16:00:00,,20240600,2072.0,20240500,,20240600 -2024-02-28 23:00:00,2090.0,20240600,2081.0,20240500,2090.0,20240600 -2024-02-29 12:00:00,,20240600,2067.5,20240500,,20240600 -2024-02-29 13:00:00,,20240600,2067.5,20240500,,20240600 -2024-02-29 17:00:00,,20240600,2066.5,20240500,,20240600 -2024-02-29 18:00:00,,20240600,2062.0,20240500,,20240600 -2024-02-29 23:00:00,2065.0,20240600,2056.0,20240500,2065.0,20240600 -2024-03-01 12:00:00,,20240600,2046.0,20240500,,20240600 -2024-03-01 14:00:00,2058.0,20240600,,20240500,2058.0,20240600 -2024-03-01 15:00:00,,20240600,2041.5,20240500,,20240600 -2024-03-01 16:00:00,,20240600,2038.5,20240500,,20240600 -2024-03-01 17:00:00,,20240600,2035.0,20240500,,20240600 -2024-03-01 18:00:00,,20240600,2035.0,20240500,,20240600 -2024-03-01 23:00:00,2038.5,20240600,2029.0,20240500,2038.5,20240600 -2024-03-04 09:00:00,,20240600,2035.0,20240500,,20240600 -2024-03-04 13:00:00,2039.0,20240600,,20240500,2039.0,20240600 -2024-03-04 17:00:00,,20240600,2044.5,20240500,,20240600 -2024-03-04 23:00:00,2056.5,20240600,2046.0,20240500,2056.5,20240600 -2024-03-05 15:00:00,,20240600,2039.0,20240500,,20240600 -2024-03-05 16:00:00,2041.0,20240600,2035.0,20240500,2041.0,20240600 -2024-03-05 17:00:00,,20240600,2044.0,20240500,,20240600 -2024-03-05 23:00:00,2050.5,20240600,2039.5,20240500,2050.5,20240600 -2024-03-06 10:00:00,,20240600,2056.0,20240500,,20240600 -2024-03-06 23:00:00,2069.0,20240600,2058.5,20240500,2069.0,20240600 -2024-03-07 13:00:00,2092.5,20240600,,20240500,2092.5,20240600 -2024-03-07 23:00:00,2111.0,20240600,2102.0,20240500,2111.0,20240600 -2024-03-08 08:00:00,,20240600,2123.0,20240500,,20240600 -2024-03-08 13:00:00,2136.5,20240600,,20240500,2136.5,20240600 -2024-03-08 14:00:00,2118.5,20240600,2106.0,20240500,2118.5,20240600 -2024-03-08 16:00:00,,20240600,2096.0,20240500,,20240600 -2024-03-08 23:00:00,2109.0,20240600,2098.0,20240500,2109.0,20240600 -2024-03-11 12:00:00,2128.0,20240600,,20240500,2128.0,20240600 -2024-03-11 15:00:00,2146.0,20240600,,20240500,2146.0,20240600 -2024-03-11 16:00:00,,20240600,2114.0,20240500,,20240600 -2024-03-11 23:00:00,2129.0,20240600,2118.5,20240500,2129.0,20240600 -2024-03-12 10:00:00,2143.5,20240600,2137.0,20240500,2143.5,20240600 -2024-03-12 12:00:00,2145.5,20240600,2136.0,20240500,2145.5,20240600 -2024-03-12 14:00:00,,20240600,2121.0,20240500,,20240600 -2024-03-12 15:00:00,,20240600,2133.0,20240500,,20240600 -2024-03-12 16:00:00,,20240600,2137.5,20240500,,20240600 -2024-03-12 23:00:00,2147.0,20240600,2137.0,20240500,2147.0,20240600 -2024-03-13 10:00:00,2163.0,20240600,,20240500,2163.0,20240600 -2024-03-13 12:00:00,2162.0,20240600,2155.5,20240500,2162.0,20240600 -2024-03-13 23:00:00,2172.0,20240600,2163.0,20240500,2172.0,20240600 -2024-03-14 09:00:00,2164.5,20240600,,20240500,2164.5,20240600 -2024-03-14 11:00:00,2159.0,20240600,,20240500,2159.0,20240600 -2024-03-14 12:00:00,2147.5,20240600,,20240500,2147.5,20240600 -2024-03-14 13:00:00,2143.0,20240600,,20240500,2143.0,20240600 -2024-03-14 14:00:00,,20240600,2137.5,20240500,,20240600 -2024-03-14 15:00:00,,20240600,2137.5,20240500,,20240600 -2024-03-14 16:00:00,2157.5,20240600,2149.0,20240500,2157.5,20240600 -2024-03-14 23:00:00,2161.0,20240600,2150.0,20240500,2161.0,20240600 -2024-03-15 08:00:00,,20240600,2129.5,20240500,,20240600 -2024-03-15 09:00:00,2142.5,20240600,,20240500,2142.5,20240600 -2024-03-15 12:00:00,2123.0,20240600,2111.5,20240500,2123.0,20240600 -2024-03-15 16:00:00,2128.0,20240600,2115.0,20240500,2128.0,20240600 -2024-03-15 23:00:00,2131.5,20240600,2117.5,20240500,2131.5,20240600 -2024-03-18 11:00:00,2127.0,20240600,,20240500,2127.0,20240600 -2024-03-18 12:00:00,2122.5,20240600,,20240500,2122.5,20240600 -2024-03-18 13:00:00,2126.0,20240600,,20240500,2126.0,20240600 -2024-03-18 14:00:00,2110.0,20240600,,20240500,2110.0,20240600 -2024-03-18 15:00:00,,20240600,2095.5,20240500,,20240600 -2024-03-18 16:00:00,2092.5,20240600,2082.0,20240500,2092.5,20240600 -2024-03-18 18:00:00,2089.5,20240600,,20240500,2089.5,20240600 -2024-03-18 23:00:00,2090.0,20240600,2077.5,20240500,2090.0,20240600 -2024-03-19 01:00:00,2096.0,20240600,,20240500,2096.0,20240600 -2024-03-19 02:00:00,2090.5,20240600,,20240500,2090.5,20240600 -2024-03-19 03:00:00,2086.5,20240600,,20240500,2086.5,20240600 -2024-03-19 04:00:00,2085.0,20240600,,20240500,2085.0,20240600 -2024-03-19 05:00:00,2086.0,20240600,,20240500,2086.0,20240600 -2024-03-19 06:00:00,2084.0,20240600,,20240500,2084.0,20240600 -2024-03-19 07:00:00,2082.0,20240600,,20240500,2082.0,20240600 -2024-03-19 08:00:00,2088.0,20240600,2069.0,20240500,2088.0,20240600 -2024-03-19 09:00:00,2085.0,20240600,,20240500,2085.0,20240600 -2024-03-19 10:00:00,2079.0,20240600,,20240500,2079.0,20240600 -2024-03-19 11:00:00,2079.0,20240600,,20240500,2079.0,20240600 -2024-03-19 12:00:00,2086.5,20240600,2076.0,20240500,2086.5,20240600 -2024-03-19 13:00:00,2092.0,20240600,2083.5,20240500,2092.0,20240600 -2024-03-19 14:00:00,2095.5,20240600,2082.5,20240500,2095.5,20240600 -2024-03-19 15:00:00,2098.0,20240600,2086.0,20240500,2098.0,20240600 -2024-03-19 16:00:00,2093.5,20240600,2087.5,20240500,2093.5,20240600 -2024-03-19 17:00:00,2091.0,20240600,,20240500,2091.0,20240600 -2024-03-19 18:00:00,2095.0,20240600,,20240500,2095.0,20240600 -2024-03-19 23:00:00,2093.0,20240600,2079.5,20240500,2093.0,20240600 -2024-03-20 08:00:00,2082.5,20240600,,20240500,2082.5,20240600 -2024-03-20 09:00:00,2068.0,20240600,2052.5,20240500,2068.0,20240600 -2024-03-20 10:00:00,2072.0,20240600,2054.5,20240500,2072.0,20240600 -2024-03-20 11:00:00,2069.5,20240600,2054.0,20240500,2069.5,20240600 -2024-03-20 12:00:00,2070.0,20240600,2052.0,20240500,2070.0,20240600 -2024-03-20 13:00:00,2080.5,20240600,2069.5,20240500,2080.5,20240600 -2024-03-20 14:00:00,2074.0,20240600,2068.0,20240500,2074.0,20240600 -2024-03-20 14:00:01,,20240700,2074.0,20240600,,20240700 -2024-03-20 16:00:00,,20240700,2065.0,20240600,,20240700 -2024-03-20 23:00:00,2073.5,20240700,2064.5,20240600,2073.5,20240700 -2024-03-21 08:00:00,2077.5,20240700,,20240600,2077.5,20240700 -2024-03-21 11:00:00,,20240700,2061.5,20240600,,20240700 -2024-03-21 12:00:00,,20240700,2061.0,20240600,,20240700 -2024-03-21 13:00:00,,20240700,2073.5,20240600,,20240700 -2024-03-21 15:00:00,,20240700,2052.0,20240600,,20240700 -2024-03-21 17:00:00,,20240700,2054.0,20240600,,20240700 -2024-03-21 23:00:00,2059.5,20240700,2050.5,20240600,2059.5,20240700 -2024-03-22 09:00:00,,20240700,2040.5,20240600,,20240700 -2024-03-22 12:00:00,,20240700,2035.0,20240600,,20240700 -2024-03-22 13:00:00,,20240700,2040.0,20240600,,20240700 -2024-03-22 14:00:00,,20240700,2034.5,20240600,,20240700 -2024-03-22 23:00:00,2044.0,20240700,2036.5,20240600,2044.0,20240700 -2024-03-25 09:00:00,,20240700,2030.0,20240600,,20240700 -2024-03-25 10:00:00,,20240700,2030.0,20240600,,20240700 -2024-03-25 11:00:00,,20240700,2027.0,20240600,,20240700 -2024-03-25 13:00:00,,20240700,2029.0,20240600,,20240700 -2024-03-25 14:00:00,,20240700,2031.0,20240600,,20240700 -2024-03-25 23:00:00,2043.0,20240700,2034.0,20240600,2043.0,20240700 -2024-03-26 09:00:00,,20240700,2027.0,20240600,,20240700 -2024-03-26 10:00:00,,20240700,2025.5,20240600,,20240700 -2024-03-26 12:00:00,,20240700,2023.0,20240600,,20240700 -2024-03-26 13:00:00,,20240700,2021.5,20240600,,20240700 -2024-03-26 14:00:00,,20240700,2016.5,20240600,,20240700 -2024-03-26 15:00:00,,20240700,2015.5,20240600,,20240700 -2024-03-26 16:00:00,,20240700,2015.5,20240600,,20240700 -2024-03-26 18:00:00,,20240700,2014.0,20240600,,20240700 -2024-03-26 23:00:00,2027.5,20240700,2017.0,20240600,2027.5,20240700 -2024-03-27 08:00:00,,20240700,2007.0,20240600,,20240700 -2024-03-27 09:00:00,,20240700,2001.0,20240600,,20240700 -2024-03-27 11:00:00,,20240700,1999.0,20240600,,20240700 -2024-03-27 12:00:00,,20240700,2000.5,20240600,,20240700 -2024-03-27 13:00:00,2014.5,20240700,2004.0,20240600,2014.5,20240700 -2024-03-27 14:00:00,,20240700,2004.0,20240600,,20240700 -2024-03-27 15:00:00,,20240700,2003.5,20240600,,20240700 -2024-03-27 16:00:00,,20240700,1999.5,20240600,,20240700 -2024-03-27 17:00:00,,20240700,2000.0,20240600,,20240700 -2024-03-27 23:00:00,2010.5,20240700,1999.5,20240600,2010.5,20240700 -2024-03-28 09:00:00,,20240700,2000.0,20240600,,20240700 -2024-03-28 10:00:00,2014.5,20240700,2004.0,20240600,2014.5,20240700 -2024-03-28 11:00:00,,20240700,2001.0,20240600,,20240700 -2024-03-28 12:00:00,,20240700,1998.0,20240600,,20240700 -2024-03-28 13:00:00,,20240700,2008.5,20240600,,20240700 -2024-03-28 14:00:00,,20240700,2032.5,20240600,,20240700 -2024-03-28 15:00:00,2058.0,20240700,2044.5,20240600,2058.0,20240700 -2024-03-28 16:00:00,,20240700,2050.0,20240600,,20240700 -2024-03-28 17:00:00,,20240700,2054.0,20240600,,20240700 -2024-03-28 23:00:00,2063.5,20240700,2052.5,20240600,2063.5,20240700 +DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT +2000-01-17,518.0,520.5,520.5,20010200,20010300,20010300 +2000-01-18,514.5,517.0,517.0,20010200,20010300,20010300 +2000-01-19,517.0,519.5,519.5,20010200,20010300,20010300 +2000-01-20,513.25,515.75,515.75,20010200,20010300,20010300 +2000-01-21,512.5,515.5,515.5,20010200,20010300,20010300 +2000-01-24,513.0,516.0,516.0,20010200,20010300,20010300 +2000-01-25,514.0,517.0,517.0,20010200,20010300,20010300 +2000-01-26,515.0,517.5,517.5,20010200,20010300,20010300 +2000-01-27,514.0,516.5,516.5,20010200,20010300,20010300 +2000-01-28,510.0,512.5,512.5,20010200,20010300,20010300 +2000-01-31,510.0,512.5,512.5,20010200,20010300,20010300 +2000-02-01,504.5,507.0,507.0,20010200,20010300,20010300 +2000-02-02,509.0,511.75,511.75,20010200,20010300,20010300 +2000-02-03,504.5,507.25,507.25,20010200,20010300,20010300 +2000-02-04,503.0,506.0,506.0,20010200,20010300,20010300 +2000-02-07,503.75,506.5,506.5,20010200,20010300,20010300 +2000-02-08,503.25,506.0,506.0,20010200,20010300,20010300 +2000-02-09,504.0,506.75,506.75,20010200,20010300,20010300 +2000-02-10,504.75,507.5,507.5,20010200,20010300,20010300 +2000-02-11,508.0,510.75,510.75,20010200,20010300,20010300 +2000-02-14,501.25,504.0,504.0,20010200,20010300,20010300 +2000-02-15,496.5,499.25,499.25,20010200,20010300,20010300 +2000-02-16,500.0,502.75,502.75,20010200,20010300,20010300 +2000-02-17,502.25,505.0,505.0,20010200,20010300,20010300 +2000-02-18,501.5,504.25,504.25,20010200,20010300,20010300 +2000-02-21,497.5,500.25,500.25,20010200,20010300,20010300 +2000-02-22,499.5,502.25,502.25,20010200,20010300,20010300 +2000-02-23,500.75,503.5,503.5,20010200,20010300,20010300 +2000-02-24,501.0,504.0,504.0,20010200,20010300,20010300 +2000-02-25,501.0,504.0,504.0,20010200,20010300,20010300 +2000-02-28,495.25,498.25,498.25,20010200,20010300,20010300 +2000-02-29,493.5,496.5,496.5,20010200,20010300,20010300 +2000-03-01,504.75,508.0,508.0,20010200,20010300,20010300 +2000-03-02,499.75,503.0,503.0,20010200,20010300,20010300 +2000-03-03,497.75,501.0,501.0,20010200,20010300,20010300 +2000-03-06,496.25,499.5,499.5,20010200,20010300,20010300 +2000-03-07,492.0,495.25,495.25,20010200,20010300,20010300 +2000-03-08,490.25,493.5,493.5,20010200,20010300,20010300 +2000-03-09,491.75,495.0,495.0,20010200,20010300,20010300 +2000-03-10,490.25,493.25,493.25,20010200,20010300,20010300 +2000-03-13,486.75,489.75,489.75,20010200,20010300,20010300 +2000-03-14,485.5,488.5,488.5,20010200,20010300,20010300 +2000-03-15,485.25,488.5,488.5,20010200,20010300,20010300 +2000-03-16,484.5,487.75,487.75,20010200,20010300,20010300 +2000-03-17,484.0,487.25,487.25,20010200,20010300,20010300 +2000-03-20,487.0,490.25,490.25,20010200,20010300,20010300 +2000-03-21,486.5,489.75,489.75,20010200,20010300,20010300 +2000-03-22,486.0,489.25,489.25,20010200,20010300,20010300 +2000-03-23,486.5,490.0,490.0,20010200,20010300,20010300 +2000-03-24,487.25,490.75,490.75,20010200,20010300,20010300 +2000-03-27,485.25,488.75,488.75,20010200,20010300,20010300 +2000-03-28,486.0,489.5,489.5,20010200,20010300,20010300 +2000-03-29,484.75,488.25,488.25,20010200,20010300,20010300 +2000-03-30,485.25,488.75,488.75,20010200,20010300,20010300 +2000-03-31,488.0,491.5,491.5,20010200,20010300,20010300 +2000-04-03,483.0,486.5,486.5,20010200,20010300,20010300 +2000-04-04,483.0,486.5,486.5,20010200,20010300,20010300 +2000-04-05,481.75,485.25,485.25,20010200,20010300,20010300 +2000-04-06,471.25,474.75,474.75,20010200,20010300,20010300 +2000-04-07,477.75,482.0,482.0,20010200,20010300,20010300 +2000-04-10,478.25,482.5,482.5,20010200,20010300,20010300 +2000-04-11,479.5,483.75,483.75,20010200,20010300,20010300 +2000-04-12,476.75,481.0,481.0,20010200,20010300,20010300 +2000-04-13,474.75,479.0,479.0,20010200,20010300,20010300 +2000-04-14,474.0,478.25,478.25,20010200,20010300,20010300 +2000-04-17,471.55,475.8,475.8,20010200,20010300,20010300 +2000-04-18,478.4,482.65,482.65,20010200,20010300,20010300 +2000-04-19,475.75,479.5,479.5,20010200,20010300,20010300 +2000-04-20,478.25,482.0,482.0,20010200,20010300,20010300 +2000-04-21,478.25,482.0,482.0,20010200,20010300,20010300 +2000-04-24,478.25,482.0,482.0,20010200,20010300,20010300 +2000-04-25,468.25,472.0,472.0,20010200,20010300,20010300 +2000-04-26,457.0,460.5,460.5,20010200,20010300,20010300 +2000-04-27,451.25,455.0,455.0,20010200,20010300,20010300 +2000-04-28,458.5,462.0,462.0,20010200,20010300,20010300 +2000-05-01,458.5,462.0,462.0,20010200,20010300,20010300 +2000-05-02,455.5,459.0,459.0,20010200,20010300,20010300 +2000-05-03,452.5,456.0,456.0,20010200,20010300,20010300 +2000-05-04,451.25,454.75,454.75,20010200,20010300,20010300 +2000-05-05,453.25,456.75,456.75,20010200,20010300,20010300 +2000-05-08,455.0,458.5,458.5,20010200,20010300,20010300 +2000-05-09,454.5,458.0,458.0,20010200,20010300,20010300 +2000-05-10,453.25,456.75,456.75,20010200,20010300,20010300 +2000-05-11,450.25,453.75,453.75,20010200,20010300,20010300 +2000-05-12,455.25,458.75,458.75,20010200,20010300,20010300 +2000-05-15,453.45,456.95,456.95,20010200,20010300,20010300 +2000-05-16,451.75,455.25,455.25,20010200,20010300,20010300 +2000-05-17,446.75,450.0,450.0,20010200,20010300,20010300 +2000-05-18,443.5,446.75,446.75,20010200,20010300,20010300 +2000-05-19,445.0,448.0,448.0,20010200,20010300,20010300 +2000-05-22,446.75,449.5,449.5,20010200,20010300,20010300 +2000-05-23,450.3,453.05,453.05,20010200,20010300,20010300 +2000-05-24,453.25,456.0,456.0,20010200,20010300,20010300 +2000-05-25,451.5,454.25,454.25,20010200,20010300,20010300 +2000-05-26,458.0,460.5,460.5,20010200,20010300,20010300 +2000-05-29,458.0,460.5,460.5,20010200,20010300,20010300 +2000-05-30,455.5,458.0,458.0,20010200,20010300,20010300 +2000-05-31,445.5,448.0,448.0,20010200,20010300,20010300 +2000-06-01,443.5,446.0,446.0,20010200,20010300,20010300 +2000-06-02,443.5,446.0,446.0,20010200,20010300,20010300 +2000-06-05,450.0,452.5,452.5,20010200,20010300,20010300 +2000-06-06,451.5,454.0,454.0,20010200,20010300,20010300 +2000-06-07,446.5,449.0,449.0,20010200,20010300,20010300 +2000-06-08,449.5,452.0,452.0,20010200,20010300,20010300 +2000-06-09,454.0,456.5,456.5,20010200,20010300,20010300 +2000-06-12,450.5,453.0,453.0,20010200,20010300,20010300 +2000-06-13,452.0,454.5,454.5,20010200,20010300,20010300 +2000-06-14,452.25,454.75,454.75,20010200,20010300,20010300 +2000-06-15,449.5,452.0,452.0,20010200,20010300,20010300 +2000-06-16,449.5,452.0,452.0,20010200,20010300,20010300 +2000-06-19,448.15,450.65,450.65,20010200,20010300,20010300 +2000-06-20,449.0,451.5,451.5,20010200,20010300,20010300 +2000-06-21,450.0,452.5,452.5,20010200,20010300,20010300 +2000-06-22,450.0,452.5,452.5,20010200,20010300,20010300 +2000-06-23,450.0,452.75,452.75,20010200,20010300,20010300 +2000-06-26,450.5,453.25,453.25,20010200,20010300,20010300 +2000-06-27,450.5,453.25,453.25,20010200,20010300,20010300 +2000-06-28,454.0,456.5,456.5,20010200,20010300,20010300 +2000-06-29,455.0,457.0,457.0,20010200,20010300,20010300 +2000-06-30,460.5,462.0,462.0,20010200,20010300,20010300 +2000-07-03,464.0,465.5,465.5,20010200,20010300,20010300 +2000-07-04,456.0,458.0,458.0,20010200,20010300,20010300 +2000-07-05,460.0,462.0,462.0,20010200,20010300,20010300 +2000-07-06,458.5,460.5,460.5,20010200,20010300,20010300 +2000-07-07,462.0,464.0,464.0,20010200,20010300,20010300 +2000-07-10,468.0,469.5,469.5,20010200,20010300,20010300 +2000-07-11,461.5,463.0,463.0,20010200,20010300,20010300 +2000-07-12,463.0,464.0,464.0,20010200,20010300,20010300 +2000-07-13,469.0,470.0,470.0,20010200,20010300,20010300 +2000-07-14,475.5,477.0,477.0,20010200,20010300,20010300 +2000-07-17,472.9,474.4,474.4,20010200,20010300,20010300 +2000-07-18,468.75,470.25,470.25,20010200,20010300,20010300 +2000-07-19,470.25,471.75,471.75,20010200,20010300,20010300 +2000-07-20,471.75,473.0,473.0,20010200,20010300,20010300 +2000-07-21,476.5,477.75,477.75,20010200,20010300,20010300 +2000-07-24,479.0,480.25,480.25,20010200,20010300,20010300 +2000-07-25,486.0,487.0,487.0,20010200,20010300,20010300 +2000-07-26,481.0,482.0,482.0,20010200,20010300,20010300 +2000-07-27,488.5,489.75,489.75,20010200,20010300,20010300 +2000-07-28,483.75,484.75,484.75,20010200,20010300,20010300 +2000-07-31,488.75,489.75,489.75,20010200,20010300,20010300 +2000-08-01,486.75,487.75,487.75,20010200,20010300,20010300 +2000-08-02,486.5,487.5,487.5,20010200,20010300,20010300 +2000-08-03,484.5,485.5,485.5,20010200,20010300,20010300 +2000-08-04,488.75,489.75,489.75,20010200,20010300,20010300 +2000-08-07,488.5,489.5,489.5,20010200,20010300,20010300 +2000-08-08,492.5,493.5,493.5,20010200,20010300,20010300 +2000-08-09,493.5,494.5,494.5,20010200,20010300,20010300 +2000-08-10,491.25,492.25,492.25,20010200,20010300,20010300 +2000-08-11,497.25,498.25,498.25,20010200,20010300,20010300 +2000-08-14,497.4,498.4,498.4,20010200,20010300,20010300 +2000-08-15,497.5,498.5,498.5,20010200,20010300,20010300 +2000-08-16,493.0,494.0,494.0,20010200,20010300,20010300 +2000-08-17,493.5,494.75,494.75,20010200,20010300,20010300 +2000-08-18,490.25,491.75,491.75,20010200,20010300,20010300 +2000-08-21,493.25,494.75,494.75,20010200,20010300,20010300 +2000-08-22,495.5,496.75,496.75,20010200,20010300,20010300 +2000-08-23,495.5,496.75,496.75,20010200,20010300,20010300 +2000-08-24,491.5,492.75,492.75,20010200,20010300,20010300 +2000-08-25,491.5,492.75,492.75,20010200,20010300,20010300 +2000-08-28,492.5,492.75,492.75,20010200,20010300,20010300 +2000-08-29,493.0,494.25,494.25,20010200,20010300,20010300 +2000-08-30,491.0,492.25,492.25,20010200,20010300,20010300 +2000-08-31,481.25,482.75,482.75,20010200,20010300,20010300 +2000-09-01,485.25,487.0,487.0,20010200,20010300,20010300 +2000-09-04,484.0,485.75,485.75,20010200,20010300,20010300 +2000-09-05,488.0,490.0,490.0,20010200,20010300,20010300 +2000-09-06,489.5,491.5,491.5,20010200,20010300,20010300 +2000-09-07,488.5,490.5,490.5,20010200,20010300,20010300 +2000-09-08,486.0,488.0,488.0,20010200,20010300,20010300 +2000-09-11,481.75,483.75,483.75,20010200,20010300,20010300 +2000-09-12,482.5,484.5,484.5,20010200,20010300,20010300 +2000-09-13,490.25,491.75,491.75,20010200,20010300,20010300 +2000-09-14,496.25,496.75,496.75,20010200,20010300,20010300 +2000-09-15,500.0,500.5,500.5,20010200,20010300,20010300 +2000-09-18,495.0,496.25,496.25,20010200,20010300,20010300 +2000-09-19,494.4,495.4,495.4,20010200,20010300,20010300 +2000-09-20,496.5,496.75,496.75,20010200,20010300,20010300 +2000-09-21,506.0,506.25,506.25,20010200,20010300,20010300 +2000-09-22,509.5,509.0,509.0,20010200,20010300,20010300 +2000-09-25,513.5,513.0,513.0,20010200,20010300,20010300 +2000-09-26,506.0,506.0,506.0,20010200,20010300,20010300 +2000-09-27,508.0,508.0,508.0,20010200,20010300,20010300 +2000-09-28,501.0,501.0,501.0,20010200,20010300,20010300 +2000-09-29,501.75,502.0,502.0,20010200,20010300,20010300 +2000-10-02,501.75,502.0,502.0,20010200,20010300,20010300 +2000-10-03,510.75,511.0,511.0,20010200,20010300,20010300 +2000-10-04,505.75,506.0,506.0,20010200,20010300,20010300 +2000-10-05,494.0,494.0,494.0,20010200,20010300,20010300 +2000-10-06,480.0,481.0,481.0,20010200,20010300,20010300 +2000-10-09,485.5,486.5,486.5,20010200,20010300,20010300 +2000-10-10,495.0,496.0,496.0,20010200,20010300,20010300 +2000-10-11,497.0,498.0,498.0,20010200,20010300,20010300 +2000-10-12,493.0,494.0,494.0,20010200,20010300,20010300 +2000-10-13,500.0,500.5,500.5,20010200,20010300,20010300 +2000-10-16,496.5,497.0,497.0,20010200,20010300,20010300 +2000-10-17,487.0,488.0,488.0,20010200,20010300,20010300 +2000-10-18,477.5,478.5,478.5,20010200,20010300,20010300 +2000-10-19,483.0,485.0,485.0,20010200,20010300,20010300 +2000-10-20,489.5,491.5,491.5,20010200,20010300,20010300 +2000-10-23,492.25,493.75,493.75,20010200,20010300,20010300 +2000-10-24,494.0,495.25,495.25,20010200,20010300,20010300 +2000-10-25,482.25,483.5,483.5,20010200,20010300,20010300 +2000-10-26,486.25,488.5,488.5,20010200,20010300,20010300 +2000-10-27,491.25,493.5,493.5,20010200,20010300,20010300 +2000-10-30,499.0,501.0,501.0,20010200,20010300,20010300 +2000-10-31,503.5,505.0,505.0,20010200,20010300,20010300 +2000-11-01,481.25,483.0,483.0,20010200,20010300,20010300 +2000-11-02,485.25,487.0,487.0,20010200,20010300,20010300 +2000-11-03,489.25,491.0,491.0,20010200,20010300,20010300 +2000-11-06,489.0,490.5,490.5,20010200,20010300,20010300 +2000-11-07,488.5,490.25,490.25,20010200,20010300,20010300 +2000-11-08,492.5,494.25,494.25,20010200,20010300,20010300 +2000-11-09,491.5,493.0,493.0,20010200,20010300,20010300 +2000-11-10,484.25,485.75,485.75,20010200,20010300,20010300 +2000-11-13,468.5,471.0,471.0,20010200,20010300,20010300 +2000-11-14,473.25,475.75,475.75,20010200,20010300,20010300 +2000-11-15,474.5,476.75,476.75,20010200,20010300,20010300 +2000-11-16,477.5,479.75,479.75,20010200,20010300,20010300 +2000-11-17,474.5,476.75,476.75,20010200,20010300,20010300 +2000-11-20,468.15,471.15,471.15,20010200,20010300,20010300 +2000-11-21,475.0,469.0,469.0,20010200,20010300,20010300 +2000-11-22,471.0,473.75,473.75,20010200,20010300,20010300 +2000-11-23,471.0,473.75,473.75,20010200,20010300,20010300 +2000-11-24,481.0,483.5,483.5,20010200,20010300,20010300 +2000-11-27,483.75,486.0,486.0,20010200,20010300,20010300 +2000-11-28,479.5,481.5,481.5,20010200,20010300,20010300 +2000-11-29,481.5,484.0,484.0,20010200,20010300,20010300 +2000-11-30,482.0,485.5,485.5,20010200,20010300,20010300 +2000-12-01,478.5,481.0,481.0,20010200,20010300,20010300 +2000-12-04,474.0,477.0,477.0,20010200,20010300,20010300 +2000-12-05,475.0,478.0,478.0,20010200,20010300,20010300 +2000-12-06,475.0,478.0,478.0,20010200,20010300,20010300 +2000-12-07,479.25,481.75,481.75,20010200,20010300,20010300 +2000-12-08,476.75,479.5,479.5,20010200,20010300,20010300 +2000-12-11,472.75,475.75,475.75,20010200,20010300,20010300 +2000-12-12,463.0,466.25,466.25,20010200,20010300,20010300 +2000-12-13,464.75,467.25,467.25,20010200,20010300,20010300 +2000-12-14,467.75,470.25,470.25,20010200,20010300,20010300 +2000-12-15,465.75,468.25,468.25,20010200,20010300,20010300 +2000-12-18,463.75,466.25,466.25,20010200,20010300,20010300 +2000-12-19,465.75,468.1,468.1,20010200,20010300,20010300 +2000-12-20,471.75,474.0,474.0,20010200,20010300,20010300 +2000-12-21,484.0,474.0,474.0,20010200,20010300,20010300 +2000-12-22,494.5,496.5,496.5,20010200,20010300,20010300 +2000-12-27,485.75,488.0,488.0,20010200,20010300,20010300 +2000-12-28,484.0,486.75,486.75,20010200,20010300,20010300 +2000-12-29,480.0,483.0,483.0,20010200,20010300,20010300 +2001-01-02,477.75,480.75,480.75,20010200,20010300,20010300 +2001-01-03,483.5,486.0,486.0,20010300,20010400,20010400 +2001-01-04,486.5,488.75,488.75,20010300,20010400,20010400 +2001-01-05,479.25,481.75,481.75,20010300,20010400,20010400 +2001-01-08,488.5,491.5,491.5,20010300,20010400,20010400 +2001-01-09,488.25,491.25,491.25,20010300,20010400,20010400 +2001-01-10,484.25,487.25,487.25,20010300,20010400,20010400 +2001-01-11,484.25,487.25,487.25,20010300,20010400,20010400 +2001-01-12,479.0,481.5,481.5,20010300,20010400,20010400 +2001-01-15,472.75,475.0,475.0,20010300,20010400,20010400 +2001-01-16,462.0,465.0,465.0,20010300,20010400,20010400 +2001-01-17,469.25,472.0,472.0,20010300,20010400,20010400 +2001-01-18,474.5,473.0,473.0,20010300,20010400,20010400 +2001-01-19,489.0,489.0,489.0,20010300,20010400,20010400 +2001-01-22,496.25,495.25,495.25,20010300,20010400,20010400 +2001-01-23,504.5,503.0,503.0,20010300,20010400,20010400 +2001-01-24,500.0,499.0,499.0,20010300,20010400,20010400 +2001-01-25,497.5,496.5,496.5,20010300,20010400,20010400 +2001-01-26,503.5,502.5,502.5,20010300,20010400,20010400 +2001-01-29,505.5,505.0,505.0,20010300,20010400,20010400 +2001-01-30,509.25,510.25,510.25,20010400,20010500,20010500 +2001-01-31,510.5,509.0,509.0,20010400,20010500,20010500 +2001-02-01,505.5,503.5,503.5,20010400,20010500,20010500 +2001-02-02,495.0,495.0,495.0,20010400,20010500,20010500 +2001-02-05,490.5,491.5,491.5,20010400,20010500,20010500 +2001-02-06,493.5,494.5,494.5,20010400,20010500,20010500 +2001-02-07,496.75,497.75,497.75,20010400,20010500,20010500 +2001-02-08,511.5,510.0,510.0,20010400,20010500,20010500 +2001-02-09,502.0,501.0,501.0,20010400,20010500,20010500 +2001-02-12,502.0,501.25,501.25,20010400,20010500,20010500 +2001-02-13,506.0,504.0,504.0,20010400,20010500,20010500 +2001-02-14,501.0,499.0,499.0,20010400,20010500,20010500 +2001-02-15,507.0,505.0,505.0,20010400,20010500,20010500 +2001-02-16,506.0,512.0,512.0,20010400,20010500,20010500 +2001-02-19,504.5,502.5,502.5,20010400,20010500,20010500 +2001-02-20,501.5,499.5,499.5,20010400,20010500,20010500 +2001-02-21,497.5,495.0,495.0,20010400,20010500,20010500 +2001-02-22,492.5,490.5,490.5,20010400,20010500,20010500 +2001-02-23,496.0,494.5,494.5,20010400,20010500,20010500 +2001-02-26,504.5,503.5,503.5,20010400,20010500,20010500 +2001-02-27,510.5,509.0,509.0,20010400,20010500,20010500 +2001-02-28,517.5,516.0,516.0,20010400,20010500,20010500 +2001-03-01,512.5,511.0,511.0,20010400,20010500,20010500 +2001-03-02,506.5,505.0,505.0,20010500,20010600,20010600 +2001-03-05,512.0,509.75,509.75,20010500,20010600,20010600 +2001-03-06,510.5,508.5,508.5,20010500,20010600,20010600 +2001-03-07,519.0,517.0,517.0,20010500,20010600,20010600 +2001-03-08,518.0,517.5,517.5,20010500,20010600,20010600 +2001-03-09,520.0,519.0,519.0,20010500,20010600,20010600 +2001-03-12,517.0,516.0,516.0,20010500,20010600,20010600 +2001-03-13,508.0,507.0,507.0,20010500,20010600,20010600 +2001-03-14,504.5,504.25,504.25,20010500,20010600,20010600 +2001-03-15,505.5,505.25,505.25,20010500,20010600,20010600 +2001-03-16,510.0,510.25,510.25,20010500,20010600,20010600 +2001-03-19,508.0,508.25,508.25,20010500,20010600,20010600 +2001-03-20,500.5,501.0,501.0,20010500,20010600,20010600 +2001-03-21,494.5,496.0,496.0,20010500,20010600,20010600 +2001-03-22,491.0,493.0,493.0,20010500,20010600,20010600 +2001-03-23,499.0,501.0,501.0,20010500,20010600,20010600 +2001-03-26,492.5,496.0,496.0,20010500,20010600,20010600 +2001-03-27,492.0,496.0,496.0,20010500,20010600,20010600 +2001-03-28,486.5,491.0,491.0,20010500,20010600,20010600 +2001-03-29,486.5,491.0,491.0,20010500,20010600,20010600 +2001-03-30,486.75,490.75,490.75,20010500,20010600,20010600 +2001-04-02,487.5,491.0,491.0,20010600,20010700,20010700 +2001-04-03,484.5,487.5,487.5,20010600,20010700,20010700 +2001-04-04,489.0,491.5,491.5,20010600,20010700,20010700 +2001-04-05,490.25,492.5,492.5,20010600,20010700,20010700 +2001-04-06,488.0,490.0,490.0,20010600,20010700,20010700 +2001-04-09,490.0,492.0,492.0,20010600,20010700,20010700 +2001-04-10,493.0,495.0,495.0,20010600,20010700,20010700 +2001-04-11,495.0,497.0,497.0,20010600,20010700,20010700 +2001-04-12,491.75,493.5,493.5,20010600,20010700,20010700 +2001-04-17,489.0,491.1,491.1,20010600,20010700,20010700 +2001-04-18,490.0,492.0,492.0,20010600,20010700,20010700 +2001-04-19,486.5,489.0,489.0,20010600,20010700,20010700 +2001-04-20,486.25,489.0,489.0,20010600,20010700,20010700 +2001-04-23,484.0,487.5,487.5,20010600,20010700,20010700 +2001-04-24,482.25,485.25,485.25,20010600,20010700,20010700 +2001-04-25,484.5,487.5,487.5,20010600,20010700,20010700 +2001-04-26,484.0,487.0,487.0,20010600,20010700,20010700 +2001-04-27,479.75,482.75,482.75,20010600,20010700,20010700 +2001-04-30,477.0,480.5,480.5,20010600,20010700,20010700 +2001-05-01,470.0,474.0,474.0,20010600,20010700,20010700 +2001-05-02,474.0,478.5,478.5,20010700,20010800,20010800 +2001-05-03,474.75,479.5,479.5,20010700,20010800,20010800 +2001-05-04,474.75,479.5,479.5,20010700,20010800,20010800 +2001-05-08,469.0,474.5,474.5,20010700,20010800,20010800 +2001-05-09,473.75,478.0,478.0,20010700,20010800,20010800 +2001-05-10,473.75,478.0,478.0,20010700,20010800,20010800 +2001-05-11,474.75,479.0,479.0,20010700,20010800,20010800 +2001-05-14,472.0,475.0,475.0,20010700,20010800,20010800 +2001-05-15,469.75,473.0,473.0,20010700,20010800,20010800 +2001-05-16,470.75,474.0,474.0,20010700,20010800,20010800 +2001-05-17,471.0,474.0,474.0,20010700,20010800,20010800 +2001-05-18,487.0,488.0,488.0,20010700,20010800,20010800 +2001-05-21,485.75,486.0,486.0,20010700,20010800,20010800 +2001-05-22,483.25,484.0,484.0,20010700,20010800,20010800 +2001-05-23,477.25,480.5,480.5,20010700,20010800,20010800 +2001-05-24,479.25,482.5,482.5,20010700,20010800,20010800 +2001-05-25,476.5,479.5,479.5,20010700,20010800,20010800 +2001-05-29,472.5,475.75,475.75,20010700,20010800,20010800 +2001-05-30,472.5,475.75,475.75,20010700,20010800,20010800 +2001-05-31,469.0,472.5,472.5,20010700,20010800,20010800 +2001-06-01,459.5,464.0,464.0,20010800,20010900,20010900 +2001-06-04,459.5,464.0,464.0,20010800,20010900,20010900 +2001-06-05,460.5,465.0,465.0,20010800,20010900,20010900 +2001-06-06,462.5,466.75,466.75,20010800,20010900,20010900 +2001-06-07,458.0,462.75,462.75,20010800,20010900,20010900 +2001-06-08,453.25,457.75,457.75,20010800,20010900,20010900 +2001-06-11,453.0,457.5,457.5,20010800,20010900,20010900 +2001-06-12,449.5,453.5,453.5,20010800,20010900,20010900 +2001-06-13,452.25,455.5,455.5,20010800,20010900,20010900 +2001-06-14,453.0,455.5,455.5,20010800,20010900,20010900 +2001-06-15,451.75,454.5,454.5,20010800,20010900,20010900 +2001-06-18,449.0,452.0,452.0,20010800,20010900,20010900 +2001-06-19,449.0,451.0,451.0,20010800,20010900,20010900 +2001-06-20,443.5,448.0,448.0,20010800,20010900,20010900 +2001-06-21,445.5,450.0,450.0,20010800,20010900,20010900 +2001-06-22,449.0,453.25,453.25,20010800,20010900,20010900 +2001-06-25,,454.0,454.0,20010800,20010900,20010900 +2001-06-26,449.5,453.75,453.75,20010800,20010900,20010900 +2001-06-27,457.25,461.75,461.75,20010800,20010900,20010900 +2001-06-28,455.0,459.5,459.5,20010800,20010900,20010900 +2001-06-29,448.0,452.5,452.5,20010800,20010900,20010900 +2001-07-02,445.5,450.0,450.0,20010800,20010900,20010900 +2001-07-03,442.5,446.0,446.0,20010900,20011000,20011000 +2001-07-04,444.25,448.0,448.0,20010900,20011000,20011000 +2001-07-05,448.0,452.0,452.0,20010900,20011000,20011000 +2001-07-06,456.5,459.5,459.5,20010900,20011000,20011000 +2001-07-09,463.0,465.0,465.0,20010900,20011000,20011000 +2001-07-10,462.7,465.0,465.0,20010900,20011000,20011000 +2001-07-11,461.25,465.0,465.0,20010900,20011000,20011000 +2001-07-12,462.75,465.0,465.0,20010900,20011000,20011000 +2001-07-13,461.0,463.5,463.5,20010900,20011000,20011000 +2001-07-16,458.5,461.0,461.0,20010900,20011000,20011000 +2001-07-17,463.25,465.0,465.0,20010900,20011000,20011000 +2001-07-18,466.5,468.0,468.0,20010900,20011000,20011000 +2001-07-19,472.0,473.0,473.0,20010900,20011000,20011000 +2001-07-20,489.0,485.0,485.0,20010900,20011000,20011000 +2001-07-23,485.25,483.25,483.25,20010900,20011000,20011000 +2001-07-24,487.5,486.0,486.0,20010900,20011000,20011000 +2001-07-25,484.25,482.0,482.0,20010900,20011000,20011000 +2001-07-26,501.5,497.0,497.0,20010900,20011000,20011000 +2001-07-27,512.0,506.5,506.5,20010900,20011000,20011000 +2001-07-30,504.0,499.5,499.5,20010900,20011000,20011000 +2001-07-31,501.5,499.5,499.5,20010900,20011000,20011000 +2001-08-01,501.0,500.0,500.0,20010900,20011000,20011000 +2001-08-02,504.5,502.0,502.0,20011000,20011100,20011100 +2001-08-03,496.0,494.0,494.0,20011000,20011100,20011100 +2001-08-06,488.55,489.0,489.0,20011000,20011100,20011100 +2001-08-07,496.5,493.75,493.75,20011000,20011100,20011100 +2001-08-08,498.0,494.75,494.75,20011000,20011100,20011100 +2001-08-09,499.0,495.5,495.5,20011000,20011100,20011100 +2001-08-10,503.0,499.5,499.5,20011000,20011100,20011100 +2001-08-13,496.0,493.5,493.5,20011000,20011100,20011100 +2001-08-14,500.0,497.75,497.75,20011000,20011100,20011100 +2001-08-15,499.0,497.0,497.0,20011000,20011100,20011100 +2001-08-16,496.5,495.5,495.5,20011000,20011100,20011100 +2001-08-17,505.0,502.25,502.25,20011000,20011100,20011100 +2001-08-20,500.5,498.0,498.0,20011000,20011100,20011100 +2001-08-21,482.0,482.0,482.0,20011000,20011100,20011100 +2001-08-22,478.0,480.0,480.0,20011000,20011100,20011100 +2001-08-23,484.5,486.0,486.0,20011000,20011100,20011100 +2001-08-24,487.75,489.25,489.25,20011000,20011100,20011100 +2001-08-28,485.75,487.5,487.5,20011000,20011100,20011100 +2001-08-29,481.75,484.5,484.5,20011000,20011100,20011100 +2001-08-30,481.75,484.5,484.5,20011000,20011100,20011100 +2001-08-31,482.25,485.25,485.25,20011000,20011100,20011100 +2001-09-03,473.75,476.0,476.0,20011100,20011200,20011200 +2001-09-04,481.0,483.0,483.0,20011100,20011200,20011200 +2001-09-05,480.0,482.0,482.0,20011100,20011200,20011200 +2001-09-06,479.0,480.5,480.5,20011100,20011200,20011200 +2001-09-07,479.25,480.5,480.5,20011100,20011200,20011200 +2001-09-10,478.25,479.25,479.25,20011100,20011200,20011200 +2001-09-11,495.0,493.5,493.5,20011100,20011200,20011200 +2001-09-12,480.25,479.5,479.5,20011100,20011200,20011200 +2001-09-13,479.25,478.5,478.5,20011100,20011200,20011200 +2001-09-14,488.25,487.5,487.5,20011100,20011200,20011200 +2001-09-17,480.25,481.0,481.0,20011100,20011200,20011200 +2001-09-18,485.0,486.0,486.0,20011100,20011200,20011200 +2001-09-19,473.75,477.0,477.0,20011100,20011200,20011200 +2001-09-20,469.75,472.0,472.0,20011100,20011200,20011200 +2001-09-21,462.75,465.0,465.0,20011100,20011200,20011200 +2001-09-24,458.0,460.25,460.25,20011100,20011200,20011200 +2001-09-25,,462.0,462.0,20011100,20011200,20011200 +2001-09-26,459.5,462.0,462.0,20011100,20011200,20011200 +2001-09-27,461.5,464.0,464.0,20011100,20011200,20011200 +2001-09-28,462.5,465.0,465.0,20011100,20011200,20011200 +2001-10-01,455.5,458.0,458.0,20011100,20011200,20011200 +2001-10-02,454.0,457.0,457.0,20011200,20020100,20020100 +2001-10-03,454.75,457.75,457.75,20011200,20020100,20020100 +2001-10-04,456.75,459.75,459.75,20011200,20020100,20020100 +2001-10-05,476.5,477.0,477.0,20011200,20020100,20020100 +2001-10-08,488.25,489.0,489.0,20011200,20020100,20020100 +2001-10-09,486.0,487.0,487.0,20011200,20020100,20020100 +2001-10-10,481.0,482.0,482.0,20011200,20020100,20020100 +2001-10-11,480.5,481.5,481.5,20011200,20020100,20020100 +2001-10-12,484.0,485.0,485.0,20011200,20020100,20020100 +2001-10-15,476.75,478.0,478.0,20011200,20020100,20020100 +2001-10-16,481.25,482.0,482.0,20011200,20020100,20020100 +2001-10-17,489.0,491.0,491.0,20011200,20020100,20020100 +2001-10-18,482.75,485.0,485.0,20011200,20020100,20020100 +2001-10-19,469.0,472.0,472.0,20011200,20020100,20020100 +2001-10-22,469.5,473.0,473.0,20011200,20020100,20020100 +2001-10-23,492.5,495.5,495.5,20011200,20020100,20020100 +2001-10-24,493.5,496.5,496.5,20011200,20020100,20020100 +2001-10-25,483.5,479.0,479.0,20011200,20020100,20020100 +2001-10-26,490.5,486.0,486.0,20011200,20020100,20020100 +2001-10-29,485.5,483.0,483.0,20011200,20020100,20020100 +2001-10-30,481.0,479.0,479.0,20011200,20020100,20020100 +2001-10-31,481.0,478.0,478.0,20011200,20020100,20020100 +2001-11-01,482.0,481.0,481.0,20020100,20020200,20020200 +2001-11-02,474.0,473.5,473.5,20020100,20020200,20020200 +2001-11-05,480.0,473.5,473.5,20020100,20020200,20020200 +2001-11-06,473.0,468.0,468.0,20020100,20020200,20020200 +2001-11-07,471.5,467.0,467.0,20020100,20020200,20020200 +2001-11-08,485.0,478.0,478.0,20020100,20020200,20020200 +2001-11-09,503.0,492.0,492.0,20020100,20020200,20020200 +2001-11-12,506.0,495.5,495.5,20020100,20020200,20020200 +2001-11-13,499.0,491.5,491.5,20020100,20020200,20020200 +2001-11-14,493.0,487.5,487.5,20020100,20020200,20020200 +2001-11-15,493.0,486.5,486.5,20020100,20020200,20020200 +2001-11-16,505.0,492.25,492.25,20020100,20020200,20020200 +2001-11-19,494.0,484.0,484.0,20020100,20020200,20020200 +2001-11-20,498.0,488.0,488.0,20020100,20020200,20020200 +2001-11-21,500.0,488.0,488.0,20020100,20020200,20020200 +2001-11-22,498.0,486.0,486.0,20020100,20020200,20020200 +2001-11-23,500.0,488.0,488.0,20020100,20020200,20020200 +2001-11-26,509.0,494.0,494.0,20020100,20020200,20020200 +2001-11-27,506.0,493.0,493.0,20020100,20020200,20020200 +2001-11-28,501.5,488.0,488.0,20020100,20020200,20020200 +2001-11-29,504.0,491.0,491.0,20020100,20020200,20020200 +2001-11-30,503.0,490.0,490.0,20020100,20020200,20020200 +2001-12-03,484.5,483.0,483.0,20020200,20020300,20020300 +2001-12-04,473.5,474.5,474.5,20020200,20020300,20020300 +2001-12-05,478.0,478.5,478.5,20020200,20020300,20020300 +2001-12-06,475.0,475.5,475.5,20020200,20020300,20020300 +2001-12-07,474.75,475.5,475.5,20020200,20020300,20020300 +2001-12-10,473.5,474.25,474.25,20020200,20020300,20020300 +2001-12-11,478.75,479.25,479.25,20020200,20020300,20020300 +2001-12-12,471.5,472.25,472.25,20020200,20020300,20020300 +2001-12-13,470.0,470.25,470.25,20020200,20020300,20020300 +2001-12-14,476.0,476.0,476.0,20020200,20020300,20020300 +2001-12-17,474.0,474.0,474.0,20020200,20020300,20020300 +2001-12-18,484.0,484.0,484.0,20020200,20020300,20020300 +2001-12-19,490.5,490.0,490.0,20020200,20020300,20020300 +2001-12-20,488.5,490.0,490.0,20020200,20020300,20020300 +2001-12-21,500.5,500.0,500.0,20020200,20020300,20020300 +2001-12-27,505.5,502.5,502.5,20020200,20020300,20020300 +2001-12-28,497.0,497.0,497.0,20020200,20020300,20020300 +2002-01-02,510.0,509.0,509.0,20020200,20020300,20020300 +2002-01-03,524.0,519.0,519.0,20020300,20020400,20020400 +2002-01-04,518.0,516.0,516.0,20020300,20020400,20020400 +2002-01-07,529.0,527.75,527.75,20020300,20020400,20020400 +2002-01-08,521.0,519.75,519.75,20020300,20020400,20020400 +2002-01-09,526.0,524.0,524.0,20020300,20020400,20020400 +2002-01-10,525.0,523.0,523.0,20020300,20020400,20020400 +2002-01-11,526.0,523.0,523.0,20020300,20020400,20020400 +2002-01-14,523.0,521.0,521.0,20020300,20020400,20020400 +2002-01-15,514.5,514.0,514.0,20020300,20020400,20020400 +2002-01-16,518.0,516.0,516.0,20020300,20020400,20020400 +2002-01-17,514.0,511.0,511.0,20020300,20020400,20020400 +2002-01-18,502.0,501.0,501.0,20020300,20020400,20020400 +2002-01-21,502.5,502.0,502.0,20020300,20020400,20020400 +2002-01-22,501.0,501.0,501.0,20020300,20020400,20020400 +2002-01-23,507.5,507.0,507.0,20020300,20020400,20020400 +2002-01-24,501.5,502.0,502.0,20020300,20020400,20020400 +2002-01-25,499.0,500.0,500.0,20020300,20020400,20020400 +2002-01-28,494.5,497.0,497.0,20020300,20020400,20020400 +2002-01-29,484.25,488.0,488.0,20020300,20020400,20020400 +2002-01-30,491.0,491.5,491.5,20020400,20020500,20020500 +2002-01-31,495.0,495.5,495.5,20020400,20020500,20020500 +2002-02-01,499.0,499.5,499.5,20020400,20020500,20020500 +2002-02-04,495.5,495.5,495.5,20020400,20020500,20020500 +2002-02-05,492.25,492.5,492.5,20020400,20020500,20020500 +2002-02-06,488.0,488.5,488.5,20020400,20020500,20020500 +2002-02-07,488.75,489.5,489.5,20020400,20020500,20020500 +2002-02-08,491.25,492.0,492.0,20020400,20020500,20020500 +2002-02-11,483.0,484.25,484.25,20020400,20020500,20020500 +2002-02-12,486.75,488.0,488.0,20020400,20020500,20020500 +2002-02-13,491.75,493.0,493.0,20020400,20020500,20020500 +2002-02-14,494.25,495.0,495.0,20020400,20020500,20020500 +2002-02-15,485.0,488.0,488.0,20020400,20020500,20020500 +2002-02-18,478.25,482.0,482.0,20020400,20020500,20020500 +2002-02-19,485.5,489.0,489.0,20020400,20020500,20020500 +2002-02-20,491.75,495.0,495.0,20020400,20020500,20020500 +2002-02-21,489.0,492.0,492.0,20020400,20020500,20020500 +2002-02-22,479.25,483.0,483.0,20020400,20020500,20020500 +2002-02-25,476.75,481.0,481.0,20020400,20020500,20020500 +2002-02-26,480.0,484.0,484.0,20020400,20020500,20020500 +2002-02-27,490.5,494.0,494.0,20020400,20020500,20020500 +2002-02-28,489.75,493.5,493.5,20020400,20020500,20020500 +2002-03-01,490.25,494.0,494.0,20020400,20020500,20020500 +2002-03-04,490.0,492.0,492.0,20020500,20020600,20020600 +2002-03-05,485.25,488.0,488.0,20020500,20020600,20020600 +2002-03-06,486.0,489.0,489.0,20020500,20020600,20020600 +2002-03-07,491.5,494.5,494.5,20020500,20020600,20020600 +2002-03-08,482.5,485.25,485.25,20020500,20020600,20020600 +2002-03-11,483.25,485.75,485.75,20020500,20020600,20020600 +2002-03-12,484.25,486.75,486.75,20020500,20020600,20020600 +2002-03-13,486.25,488.75,488.75,20020500,20020600,20020600 +2002-03-14,484.25,486.5,486.5,20020500,20020600,20020600 +2002-03-15,484.25,486.5,486.5,20020500,20020600,20020600 +2002-03-18,488.0,490.0,490.0,20020500,20020600,20020600 +2002-03-19,498.5,501.0,501.0,20020500,20020600,20020600 +2002-03-20,501.25,504.5,504.5,20020500,20020600,20020600 +2002-03-21,495.5,499.0,499.0,20020500,20020600,20020600 +2002-03-22,488.5,493.0,493.0,20020500,20020600,20020600 +2002-03-25,489.75,494.75,494.75,20020500,20020600,20020600 +2002-03-26,492.25,497.0,497.0,20020500,20020600,20020600 +2002-03-27,497.75,502.5,502.5,20020500,20020600,20020600 +2002-03-28,492.25,498.25,498.25,20020500,20020600,20020600 +2002-04-02,493.0,498.25,498.25,20020500,20020600,20020600 +2002-04-03,486.5,489.75,489.75,20020600,20020700,20020700 +2002-04-04,480.0,484.0,484.0,20020600,20020700,20020700 +2002-04-05,476.75,481.0,481.0,20020600,20020700,20020700 +2002-04-08,483.25,487.25,487.25,20020600,20020700,20020700 +2002-04-09,490.5,494.25,494.25,20020600,20020700,20020700 +2002-04-10,487.5,491.0,491.0,20020600,20020700,20020700 +2002-04-11,485.0,488.75,488.75,20020600,20020700,20020700 +2002-04-12,481.0,484.5,484.5,20020600,20020700,20020700 +2002-04-15,476.75,480.25,480.25,20020600,20020700,20020700 +2002-04-16,484.0,487.0,487.0,20020600,20020700,20020700 +2002-04-17,489.0,492.0,492.0,20020600,20020700,20020700 +2002-04-18,479.5,483.0,483.0,20020600,20020700,20020700 +2002-04-19,479.25,483.0,483.0,20020600,20020700,20020700 +2002-04-22,479.0,482.75,482.75,20020600,20020700,20020700 +2002-04-23,479.0,482.75,482.75,20020600,20020700,20020700 +2002-04-24,480.0,483.75,483.75,20020600,20020700,20020700 +2002-04-25,476.0,479.75,479.75,20020600,20020700,20020700 +2002-04-26,480.0,483.5,483.5,20020600,20020700,20020700 +2002-04-29,474.25,478.0,478.0,20020600,20020700,20020700 +2002-04-30,469.25,473.25,473.25,20020600,20020700,20020700 +2002-05-01,465.25,469.5,469.5,20020600,20020700,20020700 +2002-05-02,471.5,475.5,475.5,20020700,20020800,20020800 +2002-05-03,469.5,473.5,473.5,20020700,20020800,20020800 +2002-05-07,467.75,472.25,472.25,20020700,20020800,20020800 +2002-05-08,466.75,471.0,471.0,20020700,20020800,20020800 +2002-05-09,465.75,469.75,469.75,20020700,20020800,20020800 +2002-05-10,466.25,470.25,470.25,20020700,20020800,20020800 +2002-05-13,459.25,464.25,464.25,20020700,20020800,20020800 +2002-05-14,458.0,463.0,463.0,20020700,20020800,20020800 +2002-05-15,451.75,457.0,457.0,20020700,20020800,20020800 +2002-05-16,453.5,458.75,458.75,20020700,20020800,20020800 +2002-05-17,453.5,458.75,458.75,20020700,20020800,20020800 +2002-05-20,455.0,460.0,460.0,20020700,20020800,20020800 +2002-05-21,450.5,456.0,456.0,20020700,20020800,20020800 +2002-05-22,457.5,462.5,462.5,20020700,20020800,20020800 +2002-05-23,457.5,462.5,462.5,20020700,20020800,20020800 +2002-05-24,457.25,462.0,462.0,20020700,20020800,20020800 +2002-05-27,446.25,451.25,451.25,20020700,20020800,20020800 +2002-05-28,452.0,457.0,457.0,20020700,20020800,20020800 +2002-05-29,453.25,458.0,458.0,20020700,20020800,20020800 +2002-05-30,453.0,457.75,457.75,20020700,20020800,20020800 +2002-05-31,455.0,459.75,459.75,20020700,20020800,20020800 +2002-06-05,452.75,456.75,456.75,20020800,20020900,20020900 +2002-06-06,453.75,457.75,457.75,20020800,20020900,20020900 +2002-06-07,453.0,457.0,457.0,20020800,20020900,20020900 +2002-06-10,451.75,455.25,455.25,20020800,20020900,20020900 +2002-06-11,450.5,454.0,454.0,20020800,20020900,20020900 +2002-06-12,450.5,453.75,453.75,20020800,20020900,20020900 +2002-06-13,450.5,453.5,453.5,20020800,20020900,20020900 +2002-06-14,449.5,452.75,452.75,20020800,20020900,20020900 +2002-06-17,444.75,448.0,448.0,20020800,20020900,20020900 +2002-06-18,441.75,445.0,445.0,20020800,20020900,20020900 +2002-06-19,444.75,448.0,448.0,20020800,20020900,20020900 +2002-06-20,443.75,447.0,447.0,20020800,20020900,20020900 +2002-06-21,449.25,452.0,452.0,20020800,20020900,20020900 +2002-06-24,446.75,449.5,449.5,20020800,20020900,20020900 +2002-06-25,449.5,452.25,452.25,20020800,20020900,20020900 +2002-06-26,448.25,451.25,451.25,20020800,20020900,20020900 +2002-06-27,448.5,451.5,451.5,20020800,20020900,20020900 +2002-06-28,458.75,461.5,461.5,20020800,20020900,20020900 +2002-07-01,456.5,459.0,459.0,20020800,20020900,20020900 +2002-07-02,456.75,458.5,458.5,20020900,20021000,20021000 +2002-07-03,458.5,460.5,460.5,20020900,20021000,20021000 +2002-07-04,457.25,459.5,459.5,20020900,20021000,20021000 +2002-07-05,458.0,460.25,460.25,20020900,20021000,20021000 +2002-07-08,460.75,463.0,463.0,20020900,20021000,20021000 +2002-07-09,462.75,465.0,465.0,20020900,20021000,20021000 +2002-07-10,467.75,469.75,469.75,20020900,20021000,20021000 +2002-07-11,462.5,464.75,464.75,20020900,20021000,20021000 +2002-07-12,465.0,467.0,467.0,20020900,20021000,20021000 +2002-07-15,463.25,465.0,465.0,20020900,20021000,20021000 +2002-07-16,461.0,463.0,463.0,20020900,20021000,20021000 +2002-07-17,459.0,461.25,461.25,20020900,20021000,20021000 +2002-07-18,453.25,455.5,455.5,20020900,20021000,20021000 +2002-07-19,455.25,457.5,457.5,20020900,20021000,20021000 +2002-07-22,452.0,454.25,454.25,20020900,20021000,20021000 +2002-07-23,447.0,449.25,449.25,20020900,20021000,20021000 +2002-07-24,445.75,448.25,448.25,20020900,20021000,20021000 +2002-07-25,447.25,449.75,449.75,20020900,20021000,20021000 +2002-07-26,450.0,452.5,452.5,20020900,20021000,20021000 +2002-07-29,449.5,452.0,452.0,20020900,20021000,20021000 +2002-07-30,438.5,441.5,441.5,20020900,20021000,20021000 +2002-07-31,434.25,437.5,437.5,20020900,20021000,20021000 +2002-08-01,432.7,436.2,436.2,20020900,20021000,20021000 +2002-08-02,430.75,430.0,430.0,20021000,20021100,20021100 +2002-08-05,423.0,422.5,422.5,20021000,20021100,20021100 +2002-08-06,432.5,432.0,432.0,20021000,20021100,20021100 +2002-08-07,430.0,429.5,429.5,20021000,20021100,20021100 +2002-08-08,431.25,430.5,430.5,20021000,20021100,20021100 +2002-08-09,429.25,428.5,428.5,20021000,20021100,20021100 +2002-08-12,424.0,423.5,423.5,20021000,20021100,20021100 +2002-08-13,433.75,433.25,433.25,20021000,20021100,20021100 +2002-08-14,428.75,428.75,428.75,20021000,20021100,20021100 +2002-08-15,438.0,436.0,436.0,20021000,20021100,20021100 +2002-08-16,430.0,429.25,429.25,20021000,20021100,20021100 +2002-08-19,426.5,426.0,426.0,20021000,20021100,20021100 +2002-08-20,428.5,428.0,428.0,20021000,20021100,20021100 +2002-08-21,428.5,428.25,428.25,20021000,20021100,20021100 +2002-08-22,436.0,434.5,434.5,20021000,20021100,20021100 +2002-08-23,444.25,442.0,442.0,20021000,20021100,20021100 +2002-08-27,451.25,449.5,449.5,20021000,20021100,20021100 +2002-08-28,455.25,453.75,453.75,20021000,20021100,20021100 +2002-08-29,446.5,445.5,445.5,20021000,20021100,20021100 +2002-08-30,446.0,445.0,445.0,20021000,20021100,20021100 +2002-09-02,435.0,433.0,433.0,20021100,20021200,20021200 +2002-09-03,439.0,437.75,437.75,20021100,20021200,20021200 +2002-09-04,438.25,436.75,436.75,20021100,20021200,20021200 +2002-09-05,436.75,435.75,435.75,20021100,20021200,20021200 +2002-09-06,437.0,436.75,436.75,20021100,20021200,20021200 +2002-09-09,437.5,437.75,437.75,20021100,20021200,20021200 +2002-09-10,439.0,439.25,439.25,20021100,20021200,20021200 +2002-09-11,441.0,441.25,441.25,20021100,20021200,20021200 +2002-09-12,437.0,437.25,437.25,20021100,20021200,20021200 +2002-09-13,434.0,433.75,433.75,20021100,20021200,20021200 +2002-09-16,429.0,430.0,430.0,20021100,20021200,20021200 +2002-09-17,425.0,427.0,427.0,20021100,20021200,20021200 +2002-09-18,422.75,425.0,425.0,20021100,20021200,20021200 +2002-09-19,422.25,424.5,424.5,20021100,20021200,20021200 +2002-09-20,424.75,427.0,427.0,20021100,20021200,20021200 +2002-09-23,415.75,418.25,418.25,20021100,20021200,20021200 +2002-09-24,410.0,412.5,412.5,20021100,20021200,20021200 +2002-09-25,413.0,416.0,416.0,20021100,20021200,20021200 +2002-09-26,420.25,423.5,423.5,20021100,20021200,20021200 +2002-09-27,419.25,422.5,422.5,20021100,20021200,20021200 +2002-09-30,412.5,415.75,415.75,20021100,20021200,20021200 +2002-10-01,410.5,414.0,414.0,20021100,20021200,20021200 +2002-10-02,421.0,424.5,424.5,20021200,20030100,20030100 +2002-10-03,422.0,425.5,425.5,20021200,20030100,20030100 +2002-10-04,420.0,423.5,423.5,20021200,20030100,20030100 +2002-10-07,421.75,425.25,425.25,20021200,20030100,20030100 +2002-10-08,425.25,428.75,428.75,20021200,20030100,20030100 +2002-10-09,429.75,433.0,433.0,20021200,20030100,20030100 +2002-10-10,426.25,430.0,430.0,20021200,20030100,20030100 +2002-10-11,430.25,434.0,434.0,20021200,20030100,20030100 +2002-10-14,428.0,431.0,431.0,20021200,20030100,20030100 +2002-10-15,429.0,,,20021200,20030100,20030100 +2002-10-16,427.0,430.0,430.0,20021200,20030100,20030100 +2002-10-17,429.5,432.5,432.5,20021200,20030100,20030100 +2002-10-18,428.25,431.0,431.0,20021200,20030100,20030100 +2002-10-21,420.75,424.0,424.0,20021200,20030100,20030100 +2002-10-22,422.0,425.5,425.5,20021200,20030100,20030100 +2002-10-23,418.0,421.0,421.0,20021200,20030100,20030100 +2002-10-24,422.0,425.0,425.0,20021200,20030100,20030100 +2002-10-25,426.0,428.5,428.5,20021200,20030100,20030100 +2002-10-28,430.0,432.5,432.5,20021200,20030100,20030100 +2002-10-29,428.25,430.5,430.5,20021200,20030100,20030100 +2002-10-30,440.75,442.75,442.75,20021200,20030100,20030100 +2002-10-31,442.25,443.75,443.75,20021200,20030100,20030100 +2002-11-01,443.75,446.0,446.0,20030100,20030200,20030200 +2002-11-04,448.75,451.0,451.0,20030100,20030200,20030200 +2002-11-05,445.5,448.0,448.0,20030100,20030200,20030200 +2002-11-06,447.75,450.5,450.5,20030100,20030200,20030200 +2002-11-07,438.75,441.5,441.5,20030100,20030200,20030200 +2002-11-08,438.25,441.0,441.0,20030100,20030200,20030200 +2002-11-11,438.25,441.0,441.0,20030100,20030200,20030200 +2002-11-12,433.5,436.25,436.25,20030100,20030200,20030200 +2002-11-13,433.25,436.0,436.0,20030100,20030200,20030200 +2002-11-14,434.5,436.75,436.75,20030100,20030200,20030200 +2002-11-15,439.75,441.75,441.75,20030100,20030200,20030200 +2002-11-18,447.5,448.5,448.5,20030100,20030200,20030200 +2002-11-19,446.0,447.0,447.0,20030100,20030200,20030200 +2002-11-20,454.0,454.0,454.0,20030100,20030200,20030200 +2002-11-21,456.5,456.0,456.0,20030100,20030200,20030200 +2002-11-22,458.25,459.0,459.0,20030100,20030200,20030200 +2002-11-25,460.75,461.5,461.5,20030100,20030200,20030200 +2002-11-26,458.0,458.0,458.0,20030100,20030200,20030200 +2002-11-27,461.75,462.0,462.0,20030100,20030200,20030200 +2002-11-28,464.5,464.0,464.0,20030100,20030200,20030200 +2002-11-29,470.5,470.0,470.0,20030100,20030200,20030200 +2002-12-02,471.75,472.25,472.25,20030100,20030200,20030200 +2002-12-03,472.0,472.25,472.25,20030200,20030300,20030300 +2002-12-04,471.25,471.5,471.5,20030200,20030300,20030300 +2002-12-05,466.0,467.5,467.5,20030200,20030300,20030300 +2002-12-06,459.5,461.0,461.0,20030200,20030300,20030300 +2002-12-09,446.0,447.5,447.5,20030200,20030300,20030300 +2002-12-10,450.0,451.5,451.5,20030200,20030300,20030300 +2002-12-11,449.75,451.75,451.75,20030200,20030300,20030300 +2002-12-12,454.0,455.5,455.5,20030200,20030300,20030300 +2002-12-13,446.25,447.5,447.5,20030200,20030300,20030300 +2002-12-16,444.75,446.25,446.25,20030200,20030300,20030300 +2002-12-17,449.25,451.25,451.25,20030200,20030300,20030300 +2002-12-18,444.25,447.0,447.0,20030200,20030300,20030300 +2002-12-19,441.75,444.5,444.5,20030200,20030300,20030300 +2002-12-20,439.5,442.0,442.0,20030200,20030300,20030300 +2002-12-23,437.25,440.0,440.0,20030200,20030300,20030300 +2002-12-24,437.25,440.0,440.0,20030200,20030300,20030300 +2002-12-30,430.75,434.0,434.0,20030200,20030300,20030300 +2002-12-31,432.5,436.0,436.0,20030200,20030300,20030300 +2003-01-02,440.75,442.5,442.5,20030300,20030400,20030400 +2003-01-03,442.75,444.5,444.5,20030300,20030400,20030400 +2003-01-06,443.25,445.5,445.5,20030300,20030400,20030400 +2003-01-07,442.75,445.0,445.0,20030300,20030400,20030400 +2003-01-08,441.75,444.25,444.25,20030300,20030400,20030400 +2003-01-09,443.75,446.25,446.25,20030300,20030400,20030400 +2003-01-10,441.5,444.25,444.25,20030300,20030400,20030400 +2003-01-13,440.25,443.1,443.1,20030300,20030400,20030400 +2003-01-14,441.0,444.0,444.0,20030300,20030400,20030400 +2003-01-15,447.0,450.0,450.0,20030300,20030400,20030400 +2003-01-16,456.25,459.0,459.0,20030300,20030400,20030400 +2003-01-17,455.0,458.0,458.0,20030300,20030400,20030400 +2003-01-20,461.25,464.0,464.0,20030300,20030400,20030400 +2003-01-21,462.25,465.0,465.0,20030300,20030400,20030400 +2003-01-22,464.0,467.0,467.0,20030300,20030400,20030400 +2003-01-23,468.75,471.0,471.0,20030300,20030400,20030400 +2003-01-24,466.5,469.0,469.0,20030300,20030400,20030400 +2003-01-27,452.0,456.0,456.0,20030300,20030400,20030400 +2003-01-28,452.0,456.0,456.0,20030300,20030400,20030400 +2003-01-29,454.75,459.0,459.0,20030300,20030400,20030400 +2003-01-30,477.0,479.0,479.0,20030400,20030500,20030500 +2003-01-31,475.0,477.0,477.0,20030400,20030500,20030500 +2003-02-03,477.0,480.0,480.0,20030400,20030500,20030500 +2003-02-04,473.75,477.0,477.0,20030400,20030500,20030500 +2003-02-05,473.75,477.0,477.0,20030400,20030500,20030500 +2003-02-06,470.75,473.75,473.75,20030400,20030500,20030500 +2003-02-07,468.75,471.75,471.75,20030400,20030500,20030500 +2003-02-10,479.5,481.25,481.25,20030400,20030500,20030500 +2003-02-11,478.0,477.5,477.5,20030400,20030500,20030500 +2003-02-12,481.0,481.5,481.5,20030400,20030500,20030500 +2003-02-13,478.5,479.5,479.5,20030400,20030500,20030500 +2003-02-14,487.0,485.5,485.5,20030400,20030500,20030500 +2003-02-17,479.0,479.25,479.25,20030400,20030500,20030500 +2003-02-18,476.0,477.25,477.25,20030400,20030500,20030500 +2003-02-19,481.0,482.25,482.25,20030400,20030500,20030500 +2003-02-20,485.0,486.0,486.0,20030400,20030500,20030500 +2003-02-21,480.0,481.0,481.0,20030400,20030500,20030500 +2003-02-24,482.5,484.0,484.0,20030400,20030500,20030500 +2003-02-25,482.5,485.0,485.0,20030400,20030500,20030500 +2003-02-26,483.5,486.0,486.0,20030400,20030500,20030500 +2003-02-27,475.0,478.0,478.0,20030400,20030500,20030500 +2003-02-28,465.75,469.0,469.0,20030400,20030500,20030500 +2003-03-03,467.5,469.5,469.5,20030500,20030600,20030600 +2003-03-04,465.0,467.5,467.5,20030500,20030600,20030600 +2003-03-05,462.75,465.5,465.5,20030500,20030600,20030600 +2003-03-06,461.25,464.5,464.5,20030500,20030600,20030600 +2003-03-07,462.5,466.25,466.25,20030500,20030600,20030600 +2003-03-10,466.0,469.75,469.75,20030500,20030600,20030600 +2003-03-11,476.5,480.0,480.0,20030500,20030600,20030600 +2003-03-12,476.0,479.25,479.25,20030500,20030600,20030600 +2003-03-13,475.0,478.0,478.0,20030500,20030600,20030600 +2003-03-14,466.5,469.5,469.5,20030500,20030600,20030600 +2003-03-17,456.0,458.75,458.75,20030500,20030600,20030600 +2003-03-18,461.25,464.0,464.0,20030500,20030600,20030600 +2003-03-19,460.0,462.0,462.0,20030500,20030600,20030600 +2003-03-20,462.25,464.0,464.0,20030500,20030600,20030600 +2003-03-21,466.25,468.0,468.0,20030500,20030600,20030600 +2003-03-24,453.5,456.0,456.0,20030500,20030600,20030600 +2003-03-25,454.75,457.0,457.0,20030500,20030600,20030600 +2003-03-26,451.5,454.0,454.0,20030500,20030600,20030600 +2003-03-27,450.5,453.0,453.0,20030500,20030600,20030600 +2003-03-28,450.5,453.0,453.0,20030500,20030600,20030600 +2003-03-31,446.5,449.5,449.5,20030500,20030600,20030600 +2003-04-01,452.0,454.5,454.5,20030600,20030700,20030700 +2003-04-02,448.75,451.5,451.5,20030600,20030700,20030700 +2003-04-03,445.5,449.0,449.0,20030600,20030700,20030700 +2003-04-04,441.0,443.5,443.5,20030600,20030700,20030700 +2003-04-07,443.0,445.5,445.5,20030600,20030700,20030700 +2003-04-08,440.25,443.0,443.0,20030600,20030700,20030700 +2003-04-09,441.0,443.5,443.5,20030600,20030700,20030700 +2003-04-10,440.0,441.5,441.5,20030600,20030700,20030700 +2003-04-11,449.0,449.0,449.0,20030600,20030700,20030700 +2003-04-14,448.0,448.0,448.0,20030600,20030700,20030700 +2003-04-15,455.5,455.0,455.0,20030600,20030700,20030700 +2003-04-16,454.5,454.0,454.0,20030600,20030700,20030700 +2003-04-17,453.25,452.0,452.0,20030600,20030700,20030700 +2003-04-22,449.25,449.0,449.0,20030600,20030700,20030700 +2003-04-23,443.25,445.0,445.0,20030600,20030700,20030700 +2003-04-24,438.75,440.0,440.0,20030600,20030700,20030700 +2003-04-25,438.5,439.0,439.0,20030600,20030700,20030700 +2003-04-28,440.75,440.0,440.0,20030600,20030700,20030700 +2003-04-29,449.25,447.0,447.0,20030600,20030700,20030700 +2003-04-30,463.75,460.0,460.0,20030600,20030700,20030700 +2003-05-01,468.75,467.5,467.5,20030600,20030700,20030700 +2003-05-02,463.25,461.5,461.5,20030700,20030800,20030800 +2003-05-06,463.25,462.0,462.0,20030700,20030800,20030800 +2003-05-07,469.0,467.75,467.75,20030700,20030800,20030800 +2003-05-08,473.0,471.75,471.75,20030700,20030800,20030800 +2003-05-09,477.5,475.5,475.5,20030700,20030800,20030800 +2003-05-12,475.5,473.5,473.5,20030700,20030800,20030800 +2003-05-13,473.5,471.5,471.5,20030700,20030800,20030800 +2003-05-14,468.25,466.75,466.75,20030700,20030800,20030800 +2003-05-15,475.5,473.5,473.5,20030700,20030800,20030800 +2003-05-16,467.0,464.75,464.75,20030700,20030800,20030800 +2003-05-19,463.0,461.0,461.0,20030700,20030800,20030800 +2003-05-20,457.0,456.0,456.0,20030700,20030800,20030800 +2003-05-21,459.5,459.0,459.0,20030700,20030800,20030800 +2003-05-22,465.0,464.0,464.0,20030700,20030800,20030800 +2003-05-23,458.5,458.0,458.0,20030700,20030800,20030800 +2003-05-27,462.0,461.5,461.5,20030700,20030800,20030800 +2003-05-28,464.5,464.0,464.0,20030700,20030800,20030800 +2003-05-29,467.25,467.0,467.0,20030700,20030800,20030800 +2003-05-30,469.5,470.0,470.0,20030700,20030800,20030800 +2003-06-02,475.25,477.25,477.25,20030800,20030900,20030900 +2003-06-03,473.75,475.5,475.5,20030800,20030900,20030900 +2003-06-04,473.0,475.0,475.0,20030800,20030900,20030900 +2003-06-05,476.0,478.0,478.0,20030800,20030900,20030900 +2003-06-06,477.0,478.75,478.75,20030800,20030900,20030900 +2003-06-09,465.5,467.5,467.5,20030800,20030900,20030900 +2003-06-10,464.5,466.5,466.5,20030800,20030900,20030900 +2003-06-11,465.25,466.75,466.75,20030800,20030900,20030900 +2003-06-12,465.75,467.25,467.25,20030800,20030900,20030900 +2003-06-13,464.75,466.25,466.25,20030800,20030900,20030900 +2003-06-16,464.5,466.0,466.0,20030800,20030900,20030900 +2003-06-17,469.75,471.0,471.0,20030800,20030900,20030900 +2003-06-18,474.25,475.5,475.5,20030800,20030900,20030900 +2003-06-19,473.75,475.0,475.0,20030800,20030900,20030900 +2003-06-20,474.0,475.0,475.0,20030800,20030900,20030900 +2003-06-23,463.5,464.5,464.5,20030800,20030900,20030900 +2003-06-24,463.0,464.0,464.0,20030800,20030900,20030900 +2003-06-25,465.5,465.5,465.5,20030800,20030900,20030900 +2003-06-26,469.75,469.0,469.0,20030800,20030900,20030900 +2003-06-27,485.0,481.0,481.0,20030800,20030900,20030900 +2003-06-30,482.5,479.0,479.0,20030800,20030900,20030900 +2003-07-01,476.5,478.5,478.5,20030800,20030900,20030900 +2003-07-02,487.0,482.5,482.5,20030900,20031000,20031000 +2003-07-03,489.0,485.0,485.0,20030900,20031000,20031000 +2003-07-04,489.0,484.0,484.0,20030900,20031000,20031000 +2003-07-07,496.5,492.75,492.75,20030900,20031000,20031000 +2003-07-08,515.5,513.5,513.5,20030900,20031000,20031000 +2003-07-09,514.5,512.5,512.5,20030900,20031000,20031000 +2003-07-10,507.0,505.5,505.5,20030900,20031000,20031000 +2003-07-11,510.0,508.5,508.5,20030900,20031000,20031000 +2003-07-14,514.0,512.5,512.5,20030900,20031000,20031000 +2003-07-15,508.5,509.0,509.0,20030900,20031000,20031000 +2003-07-16,507.0,508.0,508.0,20030900,20031000,20031000 +2003-07-17,512.0,510.0,510.0,20030900,20031000,20031000 +2003-07-18,524.0,518.0,518.0,20030900,20031000,20031000 +2003-07-21,517.0,512.0,512.0,20030900,20031000,20031000 +2003-07-22,503.0,502.0,502.0,20030900,20031000,20031000 +2003-07-23,517.0,511.0,511.0,20030900,20031000,20031000 +2003-07-24,521.25,517.0,517.0,20030900,20031000,20031000 +2003-07-25,525.5,522.0,522.0,20030900,20031000,20031000 +2003-07-28,531.0,527.0,527.0,20030900,20031000,20031000 +2003-07-29,525.5,522.0,522.0,20030900,20031000,20031000 +2003-07-30,521.0,516.0,516.0,20030900,20031000,20031000 +2003-07-31,528.0,523.0,523.0,20030900,20031000,20031000 +2003-08-01,522.0,519.5,519.5,20030900,20031000,20031000 +2003-08-04,520.0,517.0,517.0,20031000,20031100,20031100 +2003-08-05,523.0,521.5,521.5,20031000,20031100,20031100 +2003-08-06,520.0,518.0,518.0,20031000,20031100,20031100 +2003-08-07,526.5,524.0,524.0,20031000,20031100,20031100 +2003-08-08,505.5,504.75,504.75,20031000,20031100,20031100 +2003-08-11,508.5,507.75,507.75,20031000,20031100,20031100 +2003-08-12,507.25,507.0,507.0,20031000,20031100,20031100 +2003-08-13,479.5,482.0,482.0,20031000,20031100,20031100 +2003-08-14,476.25,477.5,477.5,20031000,20031100,20031100 +2003-08-15,478.5,479.75,479.75,20031000,20031100,20031100 +2003-08-18,481.25,482.0,482.0,20031000,20031100,20031100 +2003-08-19,487.0,487.0,487.0,20031000,20031100,20031100 +2003-08-20,490.5,488.5,488.5,20031000,20031100,20031100 +2003-08-21,492.5,492.0,492.0,20031000,20031100,20031100 +2003-08-22,494.0,493.0,493.0,20031000,20031100,20031100 +2003-08-26,490.0,489.0,489.0,20031000,20031100,20031100 +2003-08-27,493.5,492.0,492.0,20031000,20031100,20031100 +2003-08-28,493.5,492.0,492.0,20031000,20031100,20031100 +2003-08-29,505.5,503.0,503.0,20031000,20031100,20031100 +2003-09-01,508.75,507.25,507.25,20031000,20031100,20031100 +2003-09-02,511.0,509.0,509.0,20031100,20031200,20031200 +2003-09-03,512.0,510.0,510.0,20031100,20031200,20031200 +2003-09-04,508.0,506.5,506.5,20031100,20031200,20031200 +2003-09-05,520.5,519.5,519.5,20031100,20031200,20031200 +2003-09-08,519.5,519.0,519.0,20031100,20031200,20031200 +2003-09-09,513.5,514.0,514.0,20031100,20031200,20031200 +2003-09-10,518.0,518.0,518.0,20031100,20031200,20031200 +2003-09-11,518.5,519.0,519.0,20031100,20031200,20031200 +2003-09-12,516.0,516.5,516.5,20031100,20031200,20031200 +2003-09-15,516.5,517.0,517.0,20031100,20031200,20031200 +2003-09-16,518.0,518.75,518.75,20031100,20031200,20031200 +2003-09-17,519.0,520.0,520.0,20031100,20031200,20031200 +2003-09-18,520.0,521.0,521.0,20031100,20031200,20031200 +2003-09-19,523.25,523.5,523.5,20031100,20031200,20031200 +2003-09-22,537.0,537.0,537.0,20031100,20031200,20031200 +2003-09-23,536.75,537.0,537.0,20031100,20031200,20031200 +2003-09-24,536.5,537.5,537.5,20031100,20031200,20031200 +2003-09-25,536.0,537.0,537.0,20031100,20031200,20031200 +2003-09-26,532.75,535.0,535.0,20031100,20031200,20031200 +2003-09-29,533.0,535.5,535.5,20031100,20031200,20031200 +2003-09-30,544.5,547.0,547.0,20031100,20031200,20031200 +2003-10-01,544.25,546.0,546.0,20031100,20031200,20031200 +2003-10-02,551.0,552.5,552.5,20031200,20040100,20040100 +2003-10-03,552.5,555.0,555.0,20031200,20040100,20040100 +2003-10-06,556.0,558.0,558.0,20031200,20040100,20040100 +2003-10-07,562.5,564.0,564.0,20031200,20040100,20040100 +2003-10-08,563.5,565.0,565.0,20031200,20040100,20040100 +2003-10-09,569.25,568.0,568.0,20031200,20040100,20040100 +2003-10-10,563.0,560.5,560.5,20031200,20040100,20040100 +2003-10-13,608.0,600.0,600.0,20031200,20040100,20040100 +2003-10-14,566.0,563.0,563.0,20031200,20040100,20040100 +2003-10-15,578.5,576.0,576.0,20031200,20040100,20040100 +2003-10-16,586.5,582.5,582.5,20031200,20040100,20040100 +2003-10-17,580.0,576.0,576.0,20031200,20040100,20040100 +2003-10-20,594.5,590.5,590.5,20031200,20040100,20040100 +2003-10-21,598.0,595.0,595.0,20031200,20040100,20040100 +2003-10-22,606.0,603.0,603.0,20031200,20040100,20040100 +2003-10-23,605.75,603.0,603.0,20031200,20040100,20040100 +2003-10-24,595.0,594.0,594.0,20031200,20040100,20040100 +2003-10-27,599.0,598.0,598.0,20031200,20040100,20040100 +2003-10-28,603.75,603.5,603.5,20031200,20040100,20040100 +2003-10-29,624.0,621.5,621.5,20031200,20040100,20040100 +2003-10-30,624.0,622.0,622.0,20031200,20040100,20040100 +2003-10-31,658.5,655.0,655.0,20031200,20040100,20040100 +2003-11-03,609.5,608.0,608.0,20040100,20040200,20040200 +2003-11-04,638.5,636.0,636.0,20040100,20040200,20040200 +2003-11-05,629.25,627.0,627.0,20040100,20040200,20040200 +2003-11-06,624.75,622.0,622.0,20040100,20040200,20040200 +2003-11-07,614.25,611.5,611.5,20040100,20040200,20040200 +2003-11-10,609.25,606.5,606.5,20040100,20040200,20040200 +2003-11-11,617.25,615.5,615.5,20040100,20040200,20040200 +2003-11-12,634.0,631.5,631.5,20040100,20040200,20040200 +2003-11-13,628.5,627.0,627.0,20040100,20040200,20040200 +2003-11-14,634.5,633.0,633.0,20040100,20040200,20040200 +2003-11-17,606.5,606.0,606.0,20040100,20040200,20040200 +2003-11-18,618.5,618.0,618.0,20040100,20040200,20040200 +2003-11-19,615.0,615.0,615.0,20040100,20040200,20040200 +2003-11-20,606.5,605.5,605.5,20040100,20040200,20040200 +2003-11-21,613.0,610.5,610.5,20040100,20040200,20040200 +2003-11-24,623.0,619.5,619.5,20040100,20040200,20040200 +2003-11-25,632.0,627.0,627.0,20040100,20040200,20040200 +2003-11-26,636.5,631.0,631.0,20040100,20040200,20040200 +2003-11-27,641.0,636.0,636.0,20040100,20040200,20040200 +2003-11-28,647.25,639.5,639.5,20040100,20040200,20040200 +2003-12-01,650.0,645.5,645.5,20040100,20040200,20040200 +2003-12-02,650.5,645.5,645.5,20040200,20040300,20040300 +2003-12-03,673.5,665.5,665.5,20040200,20040300,20040300 +2003-12-04,672.0,667.5,667.5,20040200,20040300,20040300 +2003-12-05,668.0,664.0,664.0,20040200,20040300,20040300 +2003-12-08,677.0,671.0,671.0,20040200,20040300,20040300 +2003-12-09,680.0,673.5,673.5,20040200,20040300,20040300 +2003-12-10,680.5,676.0,676.0,20040200,20040300,20040300 +2003-12-11,671.5,667.0,667.0,20040200,20040300,20040300 +2003-12-12,675.5,671.0,671.0,20040200,20040300,20040300 +2003-12-15,677.5,673.5,673.5,20040200,20040300,20040300 +2003-12-16,689.5,686.5,686.5,20040200,20040300,20040300 +2003-12-17,688.0,685.0,685.0,20040200,20040300,20040300 +2003-12-18,686.0,683.0,683.0,20040200,20040300,20040300 +2003-12-19,694.5,689.5,689.5,20040200,20040300,20040300 +2003-12-22,683.5,679.0,679.0,20040200,20040300,20040300 +2003-12-23,701.5,696.0,696.0,20040200,20040300,20040300 +2003-12-24,711.0,705.0,705.0,20040200,20040300,20040300 +2003-12-29,723.0,716.0,716.0,20040200,20040300,20040300 +2003-12-30,726.0,719.0,719.0,20040200,20040300,20040300 +2003-12-31,730.5,724.0,724.0,20040200,20040300,20040300 +2004-01-02,741.5,732.0,732.0,20040300,20040400,20040400 +2004-01-05,741.0,733.0,733.0,20040300,20040400,20040400 +2004-01-06,730.0,724.0,724.0,20040300,20040400,20040400 +2004-01-07,723.0,717.0,717.0,20040300,20040400,20040400 +2004-01-08,745.0,741.0,741.0,20040300,20040400,20040400 +2004-01-09,742.0,738.0,738.0,20040300,20040400,20040400 +2004-01-12,735.5,732.0,732.0,20040300,20040400,20040400 +2004-01-13,732.75,729.0,729.0,20040300,20040400,20040400 +2004-01-14,735.0,732.0,732.0,20040300,20040400,20040400 +2004-01-15,729.0,725.0,725.0,20040300,20040400,20040400 +2004-01-16,731.0,727.0,727.0,20040300,20040400,20040400 +2004-01-19,734.5,729.5,729.5,20040300,20040400,20040400 +2004-01-20,742.0,738.0,738.0,20040300,20040400,20040400 +2004-01-21,749.0,747.0,747.0,20040300,20040400,20040400 +2004-01-22,764.0,761.0,761.0,20040300,20040400,20040400 +2004-01-23,759.0,756.0,756.0,20040300,20040400,20040400 +2004-01-26,753.0,750.5,750.5,20040300,20040400,20040400 +2004-01-27,744.25,741.25,741.25,20040300,20040400,20040400 +2004-01-28,775.0,770.0,770.0,20040300,20040400,20040400 +2004-01-29,767.0,762.0,762.0,20040300,20040400,20040400 +2004-01-30,781.0,774.0,774.0,20040300,20040400,20040400 +2004-02-02,793.0,776.0,776.0,20040400,20040500,20040500 +2004-02-03,805.0,790.0,790.0,20040400,20040500,20040500 +2004-02-04,820.0,801.0,801.0,20040400,20040500,20040500 +2004-02-05,823.0,804.0,804.0,20040400,20040500,20040500 +2004-02-06,833.0,813.0,813.0,20040400,20040500,20040500 +2004-02-09,846.0,822.0,822.0,20040400,20040500,20040500 +2004-02-10,844.0,823.0,823.0,20040400,20040500,20040500 +2004-02-11,846.0,826.0,826.0,20040400,20040500,20040500 +2004-02-12,857.5,840.0,840.0,20040400,20040500,20040500 +2004-02-13,864.0,848.0,848.0,20040400,20040500,20040500 +2004-02-16,876.0,857.0,857.0,20040400,20040500,20040500 +2004-02-17,912.0,894.0,894.0,20040400,20040500,20040500 +2004-02-18,889.0,876.0,876.0,20040400,20040500,20040500 +2004-02-19,878.0,866.0,866.0,20040400,20040500,20040500 +2004-02-20,887.0,875.0,875.0,20040400,20040500,20040500 +2004-02-23,859.0,847.0,847.0,20040400,20040500,20040500 +2004-02-24,912.0,897.0,897.0,20040400,20040500,20040500 +2004-02-25,905.0,889.0,889.0,20040400,20040500,20040500 +2004-02-26,913.0,897.0,897.0,20040400,20040500,20040500 +2004-02-27,914.0,898.0,898.0,20040400,20040500,20040500 +2004-03-01,937.0,922.0,922.0,20040400,20040500,20040500 +2004-03-02,903.0,877.0,877.0,20040500,20040600,20040600 +2004-03-03,858.0,836.0,836.0,20040500,20040600,20040600 +2004-03-04,863.0,840.0,840.0,20040500,20040600,20040600 +2004-03-05,879.0,856.0,856.0,20040500,20040600,20040600 +2004-03-08,876.0,856.0,856.0,20040500,20040600,20040600 +2004-03-09,844.0,826.0,826.0,20040500,20040600,20040600 +2004-03-10,850.5,834.0,834.0,20040500,20040600,20040600 +2004-03-11,864.5,849.0,849.0,20040500,20040600,20040600 +2004-03-12,861.0,847.0,847.0,20040500,20040600,20040600 +2004-03-15,875.0,862.5,862.5,20040500,20040600,20040600 +2004-03-16,902.0,890.0,890.0,20040500,20040600,20040600 +2004-03-17,876.0,863.5,863.5,20040500,20040600,20040600 +2004-03-18,879.0,867.0,867.0,20040500,20040600,20040600 +2004-03-19,890.0,877.0,877.0,20040500,20040600,20040600 +2004-03-22,871.5,858.5,858.5,20040500,20040600,20040600 +2004-03-23,837.0,827.0,827.0,20040500,20040600,20040600 +2004-03-24,847.0,838.0,838.0,20040500,20040600,20040600 +2004-03-25,819.5,814.5,814.5,20040500,20040600,20040600 +2004-03-26,826.5,821.0,821.0,20040500,20040600,20040600 +2004-03-29,828.5,824.0,824.0,20040500,20040600,20040600 +2004-03-30,822.5,818.5,818.5,20040500,20040600,20040600 +2004-03-31,829.0,826.0,826.0,20040500,20040600,20040600 +2004-04-01,838.0,830.0,830.0,20040600,20040700,20040700 +2004-04-02,828.5,821.0,821.0,20040600,20040700,20040700 +2004-04-05,795.0,792.0,792.0,20040600,20040700,20040700 +2004-04-06,800.0,795.0,795.0,20040600,20040700,20040700 +2004-04-07,789.0,786.0,786.0,20040600,20040700,20040700 +2004-04-08,748.0,746.0,746.0,20040600,20040700,20040700 +2004-04-13,713.0,713.0,713.0,20040600,20040700,20040700 +2004-04-14,733.0,732.0,732.0,20040600,20040700,20040700 +2004-04-15,730.0,728.0,728.0,20040600,20040700,20040700 +2004-04-16,742.0,740.0,740.0,20040600,20040700,20040700 +2004-04-19,747.0,745.0,745.0,20040600,20040700,20040700 +2004-04-20,740.0,738.0,738.0,20040600,20040700,20040700 +2004-04-21,697.5,693.0,693.0,20040600,20040700,20040700 +2004-04-22,715.0,712.0,712.0,20040600,20040700,20040700 +2004-04-23,714.5,711.75,711.75,20040600,20040700,20040700 +2004-04-26,726.5,723.5,723.5,20040600,20040700,20040700 +2004-04-27,740.25,737.25,737.25,20040600,20040700,20040700 +2004-04-28,710.75,707.75,707.75,20040600,20040700,20040700 +2004-04-29,723.25,719.75,719.75,20040600,20040700,20040700 +2004-04-30,738.0,734.0,734.0,20040600,20040700,20040700 +2004-05-04,737.5,731.0,731.0,20040700,20040800,20040800 +2004-05-05,743.0,736.0,736.0,20040700,20040800,20040800 +2004-05-06,764.0,755.0,755.0,20040700,20040800,20040800 +2004-05-07,739.0,728.25,728.25,20040700,20040800,20040800 +2004-05-10,720.0,713.0,713.0,20040700,20040800,20040800 +2004-05-11,726.0,718.0,718.0,20040700,20040800,20040800 +2004-05-12,740.0,731.0,731.0,20040700,20040800,20040800 +2004-05-13,736.0,726.0,726.0,20040700,20040800,20040800 +2004-05-14,743.0,734.0,734.0,20040700,20040800,20040800 +2004-05-17,737.0,728.0,728.0,20040700,20040800,20040800 +2004-05-18,748.0,739.0,739.0,20040700,20040800,20040800 +2004-05-19,775.0,762.0,762.0,20040700,20040800,20040800 +2004-05-20,795.0,781.0,781.0,20040700,20040800,20040800 +2004-05-21,832.0,809.0,809.0,20040700,20040800,20040800 +2004-05-24,868.0,844.0,844.0,20040700,20040800,20040800 +2004-05-25,864.0,841.0,841.0,20040700,20040800,20040800 +2004-05-26,880.0,856.0,856.0,20040700,20040800,20040800 +2004-05-27,871.0,846.0,846.0,20040700,20040800,20040800 +2004-05-28,863.0,840.0,840.0,20040700,20040800,20040800 +2004-06-01,862.0,841.0,841.0,20040700,20040800,20040800 +2004-06-02,812.0,799.0,799.0,20040800,20040900,20040900 +2004-06-03,827.0,810.0,810.0,20040800,20040900,20040900 +2004-06-04,831.0,815.0,815.0,20040800,20040900,20040900 +2004-06-07,863.0,847.0,847.0,20040800,20040900,20040900 +2004-06-08,843.0,828.0,828.0,20040800,20040900,20040900 +2004-06-09,821.0,806.0,806.0,20040800,20040900,20040900 +2004-06-10,790.0,775.0,775.0,20040800,20040900,20040900 +2004-06-11,774.0,759.0,759.0,20040800,20040900,20040900 +2004-06-14,796.0,780.0,780.0,20040800,20040900,20040900 +2004-06-15,820.0,806.0,806.0,20040800,20040900,20040900 +2004-06-16,824.0,809.0,809.0,20040800,20040900,20040900 +2004-06-17,846.0,830.0,830.0,20040800,20040900,20040900 +2004-06-18,859.0,840.0,840.0,20040800,20040900,20040900 +2004-06-21,850.0,831.0,831.0,20040800,20040900,20040900 +2004-06-22,807.0,789.0,789.0,20040800,20040900,20040900 +2004-06-23,833.0,810.0,810.0,20040800,20040900,20040900 +2004-06-24,870.0,841.0,841.0,20040800,20040900,20040900 +2004-06-25,867.0,838.0,838.0,20040800,20040900,20040900 +2004-06-28,867.0,839.0,839.0,20040800,20040900,20040900 +2004-06-29,816.0,794.0,794.0,20040800,20040900,20040900 +2004-06-30,867.0,845.0,845.0,20040800,20040900,20040900 +2004-07-01,853.0,836.0,836.0,20040800,20040900,20040900 +2004-07-02,858.0,837.0,837.0,20040900,20041000,20041000 +2004-07-05,893.0,865.0,865.0,20040900,20041000,20041000 +2004-07-06,869.0,844.0,844.0,20040900,20041000,20041000 +2004-07-07,894.0,868.0,868.0,20040900,20041000,20041000 +2004-07-08,883.0,860.0,860.0,20040900,20041000,20041000 +2004-07-09,885.0,859.5,859.5,20040900,20041000,20041000 +2004-07-12,872.0,847.0,847.0,20040900,20041000,20041000 +2004-07-13,866.0,845.0,845.0,20040900,20041000,20041000 +2004-07-14,871.0,850.0,850.0,20040900,20041000,20041000 +2004-07-15,895.0,871.0,871.0,20040900,20041000,20041000 +2004-07-16,899.0,875.0,875.0,20040900,20041000,20041000 +2004-07-19,891.0,867.0,867.0,20040900,20041000,20041000 +2004-07-20,879.0,858.0,858.0,20040900,20041000,20041000 +2004-07-21,887.0,865.0,865.0,20040900,20041000,20041000 +2004-07-22,904.0,881.0,881.0,20040900,20041000,20041000 +2004-07-23,902.0,879.0,879.0,20040900,20041000,20041000 +2004-07-26,907.0,884.0,884.0,20040900,20041000,20041000 +2004-07-27,932.0,906.0,906.0,20040900,20041000,20041000 +2004-07-28,946.0,920.0,920.0,20040900,20041000,20041000 +2004-07-29,918.0,898.0,898.0,20040900,20041000,20041000 +2004-07-30,906.0,888.0,888.0,20040900,20041000,20041000 +2004-08-02,890.0,874.0,874.0,20040900,20041000,20041000 +2004-08-03,885.0,873.0,873.0,20041000,20041100,20041100 +2004-08-04,906.0,890.0,890.0,20041000,20041100,20041100 +2004-08-05,884.0,868.0,868.0,20041000,20041100,20041100 +2004-08-06,867.0,856.0,856.0,20041000,20041100,20041100 +2004-08-09,857.0,844.0,844.0,20041000,20041100,20041100 +2004-08-10,871.0,856.0,856.0,20041000,20041100,20041100 +2004-08-11,892.0,872.0,872.0,20041000,20041100,20041100 +2004-08-12,903.0,883.0,883.0,20041000,20041100,20041100 +2004-08-13,884.0,866.0,866.0,20041000,20041100,20041100 +2004-08-16,884.0,868.0,868.0,20041000,20041100,20041100 +2004-08-17,860.0,846.0,846.0,20041000,20041100,20041100 +2004-08-18,863.0,847.0,847.0,20041000,20041100,20041100 +2004-08-19,884.0,866.0,866.0,20041000,20041100,20041100 +2004-08-20,864.0,846.0,846.0,20041000,20041100,20041100 +2004-08-23,871.0,853.0,853.0,20041000,20041100,20041100 +2004-08-24,877.0,859.0,859.0,20041000,20041100,20041100 +2004-08-25,871.0,854.0,854.0,20041000,20041100,20041100 +2004-08-26,884.0,866.0,866.0,20041000,20041100,20041100 +2004-08-27,882.0,865.0,865.0,20041000,20041100,20041100 +2004-08-31,886.0,872.0,872.0,20041000,20041100,20041100 +2004-09-01,845.0,825.0,825.0,20041100,20041200,20041200 +2004-09-02,856.0,837.0,837.0,20041100,20041200,20041200 +2004-09-03,856.0,835.0,835.0,20041100,20041200,20041200 +2004-09-06,868.0,847.0,847.0,20041100,20041200,20041200 +2004-09-07,884.0,864.0,864.0,20041100,20041200,20041200 +2004-09-08,890.0,871.0,871.0,20041100,20041200,20041200 +2004-09-09,894.0,876.0,876.0,20041100,20041200,20041200 +2004-09-10,904.5,887.5,887.5,20041100,20041200,20041200 +2004-09-13,925.0,909.5,909.5,20041100,20041200,20041200 +2004-09-14,897.0,882.5,882.5,20041100,20041200,20041200 +2004-09-15,894.0,880.0,880.0,20041100,20041200,20041200 +2004-09-16,904.0,890.0,890.0,20041100,20041200,20041200 +2004-09-17,884.0,871.0,871.0,20041100,20041200,20041200 +2004-09-20,887.0,875.0,875.0,20041100,20041200,20041200 +2004-09-21,927.0,913.0,913.0,20041100,20041200,20041200 +2004-09-22,938.0,924.0,924.0,20041100,20041200,20041200 +2004-09-23,939.0,925.0,925.0,20041100,20041200,20041200 +2004-09-24,934.0,920.0,920.0,20041100,20041200,20041200 +2004-09-27,948.5,934.5,934.5,20041100,20041200,20041200 +2004-09-28,927.0,918.0,918.0,20041100,20041200,20041200 +2004-09-29,934.0,924.0,924.0,20041100,20041200,20041200 +2004-09-30,945.0,934.0,934.0,20041100,20041200,20041200 +2004-10-01,925.0,915.0,915.0,20041100,20041200,20041200 +2004-10-04,934.0,921.0,921.0,20041200,20050100,20050100 +2004-10-05,935.5,921.5,921.5,20041200,20050100,20050100 +2004-10-06,963.0,945.0,945.0,20041200,20050100,20050100 +2004-10-07,974.0,955.0,955.0,20041200,20050100,20050100 +2004-10-08,990.0,970.0,970.0,20041200,20050100,20050100 +2004-10-11,982.0,962.0,962.0,20041200,20050100,20050100 +2004-10-12,982.0,961.0,961.0,20041200,20050100,20050100 +2004-10-13,928.0,912.0,912.0,20041200,20050100,20050100 +2004-10-14,858.0,844.0,844.0,20041200,20050100,20050100 +2004-10-15,883.0,867.0,867.0,20041200,20050100,20050100 +2004-10-18,863.0,849.5,849.5,20041200,20050100,20050100 +2004-10-19,858.0,845.0,845.0,20041200,20050100,20050100 +2004-10-20,851.0,841.0,841.0,20041200,20050100,20050100 +2004-10-21,865.5,855.5,855.5,20041200,20050100,20050100 +2004-10-22,876.0,866.0,866.0,20041200,20050100,20050100 +2004-10-25,868.0,857.0,857.0,20041200,20050100,20050100 +2004-10-26,872.5,863.5,863.5,20041200,20050100,20050100 +2004-10-27,889.0,879.0,879.0,20041200,20050100,20050100 +2004-10-28,865.0,856.0,856.0,20041200,20050100,20050100 +2004-10-29,895.0,885.0,885.0,20041200,20050100,20050100 +2004-11-01,888.5,880.0,880.0,20041200,20050100,20050100 +2004-11-02,885.0,873.5,873.5,20050100,20050200,20050200 +2004-11-03,894.0,883.0,883.0,20050100,20050200,20050200 +2004-11-04,923.0,912.0,912.0,20050100,20050200,20050200 +2004-11-05,936.0,924.0,924.0,20050100,20050200,20050200 +2004-11-08,956.0,943.5,943.5,20050100,20050200,20050200 +2004-11-09,952.0,939.0,939.0,20050100,20050200,20050200 +2004-11-10,942.0,929.0,929.0,20050100,20050200,20050200 +2004-11-11,950.0,937.5,937.5,20050100,20050200,20050200 +2004-11-12,965.0,951.5,951.5,20050100,20050200,20050200 +2004-11-15,965.5,952.5,952.5,20050100,20050200,20050200 +2004-11-16,957.0,942.0,942.0,20050100,20050200,20050200 +2004-11-17,975.0,961.0,961.0,20050100,20050200,20050200 +2004-11-18,993.0,979.0,979.0,20050100,20050200,20050200 +2004-11-19,974.0,961.0,961.0,20050100,20050200,20050200 +2004-11-22,973.0,961.0,961.0,20050100,20050200,20050200 +2004-11-23,983.5,971.5,971.5,20050100,20050200,20050200 +2004-11-24,987.0,975.0,975.0,20050100,20050200,20050200 +2004-11-25,976.0,964.0,964.0,20050100,20050200,20050200 +2004-11-26,971.0,960.0,960.0,20050100,20050200,20050200 +2004-11-29,977.0,967.0,967.0,20050100,20050200,20050200 +2004-11-30,965.0,958.0,958.0,20050100,20050200,20050200 +2004-12-01,981.0,974.0,974.0,20050100,20050200,20050200 +2004-12-02,947.5,939.5,939.5,20050200,20050300,20050300 +2004-12-03,958.5,950.0,950.0,20050200,20050300,20050300 +2004-12-06,958.5,950.0,950.0,20050200,20050300,20050300 +2004-12-07,951.0,943.0,943.0,20050200,20050300,20050300 +2004-12-08,929.0,922.0,922.0,20050200,20050300,20050300 +2004-12-09,916.0,908.0,908.0,20050200,20050300,20050300 +2004-12-10,920.0,910.5,910.5,20050200,20050300,20050300 +2004-12-13,948.5,939.0,939.0,20050200,20050300,20050300 +2004-12-14,939.0,929.5,929.5,20050200,20050300,20050300 +2004-12-15,948.0,937.5,937.5,20050200,20050300,20050300 +2004-12-16,940.5,931.0,931.0,20050200,20050300,20050300 +2004-12-17,939.0,931.0,931.0,20050200,20050300,20050300 +2004-12-20,951.0,943.0,943.0,20050200,20050300,20050300 +2004-12-21,953.5,946.5,946.5,20050200,20050300,20050300 +2004-12-22,954.0,948.0,948.0,20050200,20050300,20050300 +2004-12-23,959.0,954.0,954.0,20050200,20050300,20050300 +2004-12-24,966.0,959.0,959.0,20050200,20050300,20050300 +2004-12-29,973.0,966.0,966.0,20050200,20050300,20050300 +2004-12-30,1026.0,1018.0,1018.0,20050200,20050300,20050300 +2004-12-31,1019.0,1011.0,1011.0,20050200,20050300,20050300 +2005-01-04,928.0,915.0,915.0,20050300,20050400,20050400 +2005-01-05,918.0,907.0,907.0,20050300,20050400,20050400 +2005-01-06,904.0,890.0,890.0,20050300,20050400,20050400 +2005-01-07,922.0,911.0,911.0,20050300,20050400,20050400 +2005-01-10,905.0,894.0,894.0,20050300,20050400,20050400 +2005-01-11,921.0,909.0,909.0,20050300,20050400,20050400 +2005-01-12,912.5,903.5,903.5,20050300,20050400,20050400 +2005-01-13,903.0,895.0,895.0,20050300,20050400,20050400 +2005-01-14,904.5,896.0,896.0,20050300,20050400,20050400 +2005-01-17,909.5,901.0,901.0,20050300,20050400,20050400 +2005-01-18,906.0,896.0,896.0,20050300,20050400,20050400 +2005-01-19,918.5,907.0,907.0,20050300,20050400,20050400 +2005-01-20,917.5,906.5,906.5,20050300,20050400,20050400 +2005-01-21,943.5,932.0,932.0,20050300,20050400,20050400 +2005-01-24,936.0,924.0,924.0,20050300,20050400,20050400 +2005-01-25,926.0,913.5,913.5,20050300,20050400,20050400 +2005-01-26,939.5,927.0,927.0,20050300,20050400,20050400 +2005-01-27,944.0,930.0,930.0,20050300,20050400,20050400 +2005-01-28,951.0,937.0,937.0,20050300,20050400,20050400 +2005-01-31,941.0,929.0,929.0,20050400,20050500,20050500 +2005-02-01,933.5,921.5,921.5,20050400,20050500,20050500 +2005-02-02,927.5,915.5,915.5,20050400,20050500,20050500 +2005-02-03,933.5,921.5,921.5,20050400,20050500,20050500 +2005-02-04,925.0,911.5,911.5,20050400,20050500,20050500 +2005-02-07,927.0,912.0,912.0,20050400,20050500,20050500 +2005-02-08,921.0,907.5,907.5,20050400,20050500,20050500 +2005-02-09,917.0,904.0,904.0,20050400,20050500,20050500 +2005-02-10,929.0,915.0,915.0,20050400,20050500,20050500 +2005-02-11,919.5,905.0,905.0,20050400,20050500,20050500 +2005-02-14,930.0,916.0,916.0,20050400,20050500,20050500 +2005-02-15,929.5,914.0,914.0,20050400,20050500,20050500 +2005-02-16,919.0,905.0,905.0,20050400,20050500,20050500 +2005-02-17,933.0,918.5,918.5,20050400,20050500,20050500 +2005-02-18,1000.0,981.0,981.0,20050400,20050500,20050500 +2005-02-21,984.5,968.0,968.0,20050400,20050500,20050500 +2005-02-22,997.0,981.0,981.0,20050400,20050500,20050500 +2005-02-23,983.5,970.0,970.0,20050400,20050500,20050500 +2005-02-24,957.0,944.5,944.5,20050400,20050500,20050500 +2005-02-25,963.0,950.0,950.0,20050400,20050500,20050500 +2005-02-28,967.5,956.5,956.5,20050400,20050500,20050500 +2005-03-01,978.0,967.0,967.0,20050400,20050500,20050500 +2005-03-02,955.0,942.0,942.0,20050500,20050600,20050600 +2005-03-03,961.0,949.0,949.0,20050500,20050600,20050600 +2005-03-04,972.0,958.5,958.5,20050500,20050600,20050600 +2005-03-07,986.0,972.0,972.0,20050500,20050600,20050600 +2005-03-08,987.0,972.0,972.0,20050500,20050600,20050600 +2005-03-09,987.0,971.0,971.0,20050500,20050600,20050600 +2005-03-10,985.0,971.0,971.0,20050500,20050600,20050600 +2005-03-11,990.0,977.0,977.0,20050500,20050600,20050600 +2005-03-14,980.5,967.5,967.5,20050500,20050600,20050600 +2005-03-15,978.0,965.0,965.0,20050500,20050600,20050600 +2005-03-16,975.0,964.0,964.0,20050500,20050600,20050600 +2005-03-17,965.0,952.0,952.0,20050500,20050600,20050600 +2005-03-18,986.0,973.0,973.0,20050500,20050600,20050600 +2005-03-21,979.0,966.0,966.0,20050500,20050600,20050600 +2005-03-22,985.5,972.5,972.5,20050500,20050600,20050600 +2005-03-23,966.5,954.0,954.0,20050500,20050600,20050600 +2005-03-24,971.5,959.0,959.0,20050500,20050600,20050600 +2005-03-29,974.0,962.0,962.0,20050500,20050600,20050600 +2005-03-30,987.5,976.0,976.0,20050500,20050600,20050600 +2005-03-31,1006.0,997.0,997.0,20050500,20050600,20050600 +2005-04-01,965.0,952.0,952.0,20050600,20050700,20050700 +2005-04-04,948.5,938.0,938.0,20050600,20050700,20050700 +2005-04-05,950.0,940.0,940.0,20050600,20050700,20050700 +2005-04-06,970.25,960.0,960.0,20050600,20050700,20050700 +2005-04-07,984.0,973.0,973.0,20050600,20050700,20050700 +2005-04-08,977.0,966.0,966.0,20050600,20050700,20050700 +2005-04-11,980.0,969.0,969.0,20050600,20050700,20050700 +2005-04-12,966.0,955.0,955.0,20050600,20050700,20050700 +2005-04-13,939.0,932.5,932.5,20050600,20050700,20050700 +2005-04-14,928.0,918.0,918.0,20050600,20050700,20050700 +2005-04-15,933.0,922.0,922.0,20050600,20050700,20050700 +2005-04-18,931.0,920.0,920.0,20050600,20050700,20050700 +2005-04-19,943.5,931.5,931.5,20050600,20050700,20050700 +2005-04-20,963.0,951.0,951.0,20050600,20050700,20050700 +2005-04-21,956.0,944.0,944.0,20050600,20050700,20050700 +2005-04-22,958.5,946.5,946.5,20050600,20050700,20050700 +2005-04-25,948.0,937.0,937.0,20050600,20050700,20050700 +2005-04-26,950.0,938.0,938.0,20050600,20050700,20050700 +2005-04-27,951.0,939.0,939.0,20050600,20050700,20050700 +2005-04-28,953.0,940.0,940.0,20050600,20050700,20050700 +2005-04-29,966.0,956.0,956.0,20050600,20050700,20050700 +2005-05-03,945.0,933.0,933.0,20050700,20050800,20050800 +2005-05-04,929.0,919.0,919.0,20050700,20050800,20050800 +2005-05-05,937.0,925.5,925.5,20050700,20050800,20050800 +2005-05-06,944.0,932.5,932.5,20050700,20050800,20050800 +2005-05-09,952.0,940.0,940.0,20050700,20050800,20050800 +2005-05-10,959.0,947.5,947.5,20050700,20050800,20050800 +2005-05-11,951.5,940.0,940.0,20050700,20050800,20050800 +2005-05-12,943.5,932.0,932.0,20050700,20050800,20050800 +2005-05-13,934.0,923.0,923.0,20050700,20050800,20050800 +2005-05-16,938.0,926.5,926.5,20050700,20050800,20050800 +2005-05-17,951.0,939.0,939.0,20050700,20050800,20050800 +2005-05-18,957.5,945.0,945.0,20050700,20050800,20050800 +2005-05-19,964.5,952.0,952.0,20050700,20050800,20050800 +2005-05-20,968.0,955.5,955.5,20050700,20050800,20050800 +2005-05-23,998.0,986.0,986.0,20050700,20050800,20050800 +2005-05-24,982.5,972.0,972.0,20050700,20050800,20050800 +2005-05-25,986.5,974.0,974.0,20050700,20050800,20050800 +2005-05-26,990.0,979.0,979.0,20050700,20050800,20050800 +2005-05-27,986.5,975.5,975.5,20050700,20050800,20050800 +2005-05-31,978.0,967.0,967.0,20050700,20050800,20050800 +2005-06-01,979.5,966.0,966.0,20050800,20050900,20050900 +2005-06-02,988.0,974.0,974.0,20050800,20050900,20050900 +2005-06-03,981.5,967.0,967.0,20050800,20050900,20050900 +2005-06-06,975.5,964.0,964.0,20050800,20050900,20050900 +2005-06-07,967.5,957.0,957.0,20050800,20050900,20050900 +2005-06-08,969.5,959.5,959.5,20050800,20050900,20050900 +2005-06-09,972.0,962.5,962.5,20050800,20050900,20050900 +2005-06-10,971.5,960.0,960.0,20050800,20050900,20050900 +2005-06-13,972.5,961.0,961.0,20050800,20050900,20050900 +2005-06-14,972.0,960.5,960.5,20050800,20050900,20050900 +2005-06-15,977.0,966.5,966.5,20050800,20050900,20050900 +2005-06-16,976.0,965.0,965.0,20050800,20050900,20050900 +2005-06-17,989.0,977.0,977.0,20050800,20050900,20050900 +2005-06-20,986.5,975.0,975.0,20050800,20050900,20050900 +2005-06-21,968.0,960.0,960.0,20050800,20050900,20050900 +2005-06-22,952.0,944.5,944.5,20050800,20050900,20050900 +2005-06-23,948.5,940.75,940.75,20050800,20050900,20050900 +2005-06-24,952.75,945.25,945.25,20050800,20050900,20050900 +2005-06-27,952.0,945.0,945.0,20050800,20050900,20050900 +2005-06-28,948.0,942.0,942.0,20050800,20050900,20050900 +2005-06-29,939.5,933.5,933.5,20050800,20050900,20050900 +2005-06-30,895.0,895.0,895.0,20050800,20050900,20050900 +2005-07-01,868.0,866.0,866.0,20050800,20050900,20050900 +2005-07-04,865.5,863.0,863.0,20050900,20051000,20051000 +2005-07-05,858.5,855.0,855.0,20050900,20051000,20051000 +2005-07-06,880.0,875.0,875.0,20050900,20051000,20051000 +2005-07-07,875.75,870.75,870.75,20050900,20051000,20051000 +2005-07-08,883.5,878.0,878.0,20050900,20051000,20051000 +2005-07-11,874.0,868.5,868.5,20050900,20051000,20051000 +2005-07-12,853.5,849.5,849.5,20050900,20051000,20051000 +2005-07-13,826.5,824.0,824.0,20050900,20051000,20051000 +2005-07-14,835.0,833.0,833.0,20050900,20051000,20051000 +2005-07-15,826.5,825.0,825.0,20050900,20051000,20051000 +2005-07-18,827.5,826.0,826.0,20050900,20051000,20051000 +2005-07-19,844.25,842.0,842.0,20050900,20051000,20051000 +2005-07-20,845.0,841.75,841.75,20050900,20051000,20051000 +2005-07-21,832.5,829.0,829.0,20050900,20051000,20051000 +2005-07-22,850.0,843.5,843.5,20050900,20051000,20051000 +2005-07-25,839.5,833.5,833.5,20050900,20051000,20051000 +2005-07-26,832.5,827.0,827.0,20050900,20051000,20051000 +2005-07-27,851.0,845.0,845.0,20050900,20051000,20051000 +2005-07-28,865.5,859.5,859.5,20050900,20051000,20051000 +2005-07-29,865.0,861.0,861.0,20050900,20051000,20051000 +2005-08-01,888.0,884.0,884.0,20050900,20051000,20051000 +2005-08-02,870.0,864.0,864.0,20051000,20051100,20051100 +2005-08-03,876.0,869.0,869.0,20051000,20051100,20051100 +2005-08-04,865.0,858.0,858.0,20051000,20051100,20051100 +2005-08-05,862.5,855.0,855.0,20051000,20051100,20051100 +2005-08-08,844.5,837.0,837.0,20051000,20051100,20051100 +2005-08-09,846.0,838.0,838.0,20051000,20051100,20051100 +2005-08-10,864.0,852.0,852.0,20051000,20051100,20051100 +2005-08-11,867.0,855.0,855.0,20051000,20051100,20051100 +2005-08-12,894.0,881.0,881.0,20051000,20051100,20051100 +2005-08-15,890.0,879.0,879.0,20051000,20051100,20051100 +2005-08-16,870.0,862.0,862.0,20051000,20051100,20051100 +2005-08-17,849.5,841.0,841.0,20051000,20051100,20051100 +2005-08-18,861.0,852.5,852.5,20051000,20051100,20051100 +2005-08-19,865.5,855.5,855.5,20051000,20051100,20051100 +2005-08-22,884.5,874.5,874.5,20051000,20051100,20051100 +2005-08-23,882.0,872.0,872.0,20051000,20051100,20051100 +2005-08-24,880.5,870.5,870.5,20051000,20051100,20051100 +2005-08-25,875.0,865.0,865.0,20051000,20051100,20051100 +2005-08-26,880.0,869.5,869.5,20051000,20051100,20051100 +2005-08-30,882.5,872.0,872.0,20051000,20051100,20051100 +2005-08-31,879.5,870.0,870.0,20051000,20051100,20051100 +2005-09-01,898.5,884.5,884.5,20051100,20051200,20051200 +2005-09-02,902.0,889.0,889.0,20051100,20051200,20051200 +2005-09-05,898.0,884.0,884.0,20051100,20051200,20051200 +2005-09-06,889.0,875.5,875.5,20051100,20051200,20051200 +2005-09-07,877.0,867.0,867.0,20051100,20051200,20051200 +2005-09-08,869.0,860.0,860.0,20051100,20051200,20051200 +2005-09-09,870.0,859.5,859.5,20051100,20051200,20051200 +2005-09-12,879.0,868.5,868.5,20051100,20051200,20051200 +2005-09-13,875.0,867.0,867.0,20051100,20051200,20051200 +2005-09-14,874.0,864.5,864.5,20051100,20051200,20051200 +2005-09-15,861.0,851.5,851.5,20051100,20051200,20051200 +2005-09-16,858.0,847.5,847.5,20051100,20051200,20051200 +2005-09-19,900.0,889.75,889.75,20051100,20051200,20051200 +2005-09-20,903.0,891.75,891.75,20051100,20051200,20051200 +2005-09-21,924.0,912.0,912.0,20051100,20051200,20051200 +2005-09-22,930.5,916.5,916.5,20051100,20051200,20051200 +2005-09-23,940.0,924.0,924.0,20051100,20051200,20051200 +2005-09-26,966.0,950.0,950.0,20051100,20051200,20051200 +2005-09-27,984.0,969.0,969.0,20051100,20051200,20051200 +2005-09-28,968.5,955.5,955.5,20051100,20051200,20051200 +2005-09-29,960.0,950.0,950.0,20051100,20051200,20051200 +2005-09-30,947.0,940.0,940.0,20051100,20051200,20051200 +2005-10-03,948.0,941.5,941.5,20051200,20060100,20060100 +2005-10-04,957.0,947.5,947.5,20051200,20060100,20060100 +2005-10-05,979.0,969.5,969.5,20051200,20060100,20060100 +2005-10-06,964.0,954.5,954.5,20051200,20060100,20060100 +2005-10-07,974.0,964.5,964.5,20051200,20060100,20060100 +2005-10-10,968.5,958.0,958.0,20051200,20060100,20060100 +2005-10-11,972.0,962.5,962.5,20051200,20060100,20060100 +2005-10-12,950.0,943.5,943.5,20051200,20060100,20060100 +2005-10-13,950.0,943.5,943.5,20051200,20060100,20060100 +2005-10-14,975.0,966.0,966.0,20051200,20060100,20060100 +2005-10-17,983.0,974.75,974.75,20051200,20060100,20060100 +2005-10-18,994.25,986.0,986.0,20051200,20060100,20060100 +2005-10-19,988.0,980.0,980.0,20051200,20060100,20060100 +2005-10-20,986.0,978.5,978.5,20051200,20060100,20060100 +2005-10-21,956.5,948.0,948.0,20051200,20060100,20060100 +2005-10-24,977.0,968.5,968.5,20051200,20060100,20060100 +2005-10-25,991.5,983.0,983.0,20051200,20060100,20060100 +2005-10-26,980.0,971.5,971.5,20051200,20060100,20060100 +2005-10-27,981.5,973.0,973.0,20051200,20060100,20060100 +2005-10-28,977.0,968.5,968.5,20051200,20060100,20060100 +2005-10-31,974.5,967.5,967.5,20051200,20060100,20060100 +2005-11-01,942.5,935.0,935.0,20060100,20060200,20060200 +2005-11-02,945.5,938.5,938.5,20060100,20060200,20060200 +2005-11-03,974.0,965.5,965.5,20060100,20060200,20060200 +2005-11-04,987.0,978.0,978.0,20060100,20060200,20060200 +2005-11-07,984.5,974.5,974.5,20060100,20060200,20060200 +2005-11-08,981.5,969.0,969.0,20060100,20060200,20060200 +2005-11-09,993.0,980.5,980.5,20060100,20060200,20060200 +2005-11-10,991.5,978.5,978.5,20060100,20060200,20060200 +2005-11-11,1001.0,987.5,987.5,20060100,20060200,20060200 +2005-11-14,986.0,973.5,973.5,20060100,20060200,20060200 +2005-11-15,980.0,968.0,968.0,20060100,20060200,20060200 +2005-11-16,994.0,983.0,983.0,20060100,20060200,20060200 +2005-11-17,997.5,986.5,986.5,20060100,20060200,20060200 +2005-11-18,1008.0,997.0,997.0,20060100,20060200,20060200 +2005-11-21,1003.0,992.0,992.0,20060100,20060200,20060200 +2005-11-22,991.5,982.0,982.0,20060100,20060200,20060200 +2005-11-23,987.5,978.0,978.0,20060100,20060200,20060200 +2005-11-24,1001.0,991.0,991.0,20060100,20060200,20060200 +2005-11-25,1013.0,1003.0,1003.0,20060100,20060200,20060200 +2005-11-28,1031.0,1022.0,1022.0,20060100,20060200,20060200 +2005-11-29,1036.0,1026.0,1026.0,20060100,20060200,20060200 +2005-11-30,1057.0,1048.0,1048.0,20060100,20060200,20060200 +2005-12-01,1084.0,1074.5,1074.5,20060100,20060200,20060200 +2005-12-02,1077.0,1064.5,1064.5,20060200,20060300,20060300 +2005-12-05,1116.5,1104.5,1104.5,20060200,20060300,20060300 +2005-12-06,1094.0,1082.0,1082.0,20060200,20060300,20060300 +2005-12-07,1111.0,1099.0,1099.0,20060200,20060300,20060300 +2005-12-08,1110.0,1097.0,1097.0,20060200,20060300,20060300 +2005-12-09,1119.0,1107.5,1107.5,20060200,20060300,20060300 +2005-12-12,1107.0,1095.5,1095.5,20060200,20060300,20060300 +2005-12-13,1113.0,1101.0,1101.0,20060200,20060300,20060300 +2005-12-14,1093.0,1081.5,1081.5,20060200,20060300,20060300 +2005-12-15,1085.5,1075.0,1075.0,20060200,20060300,20060300 +2005-12-16,1102.5,1091.5,1091.5,20060200,20060300,20060300 +2005-12-19,1097.0,1086.0,1086.0,20060200,20060300,20060300 +2005-12-20,1095.0,1086.0,1086.0,20060200,20060300,20060300 +2005-12-21,1106.5,1098.0,1098.0,20060200,20060300,20060300 +2005-12-22,1120.5,1112.0,1112.0,20060200,20060300,20060300 +2005-12-23,1122.5,1114.0,1114.0,20060200,20060300,20060300 +2005-12-28,1110.0,1104.5,1104.5,20060200,20060300,20060300 +2005-12-29,1066.5,1059.0,1059.0,20060200,20060300,20060300 +2005-12-30,1060.0,1055.0,1055.0,20060200,20060300,20060300 +2006-01-03,1082.0,1073.0,1073.0,20060300,20060400,20060400 +2006-01-04,1106.0,1096.0,1096.0,20060300,20060400,20060400 +2006-01-05,1103.0,1094.0,1094.0,20060300,20060400,20060400 +2006-01-06,1106.0,1096.5,1096.5,20060300,20060400,20060400 +2006-01-09,1131.0,1121.0,1121.0,20060300,20060400,20060400 +2006-01-10,1134.0,1125.0,1125.0,20060300,20060400,20060400 +2006-01-11,1165.5,1156.0,1156.0,20060300,20060400,20060400 +2006-01-12,1191.0,1181.0,1181.0,20060300,20060400,20060400 +2006-01-13,1214.0,1203.0,1203.0,20060300,20060400,20060400 +2006-01-16,1247.0,1236.0,1236.0,20060300,20060400,20060400 +2006-01-17,1264.0,1253.0,1253.0,20060300,20060400,20060400 +2006-01-18,1276.0,1265.0,1265.0,20060300,20060400,20060400 +2006-01-19,1270.0,1259.0,1259.0,20060300,20060400,20060400 +2006-01-20,1282.0,1273.0,1273.0,20060300,20060400,20060400 +2006-01-23,1318.0,1309.0,1309.0,20060300,20060400,20060400 +2006-01-24,1350.5,1342.0,1342.0,20060300,20060400,20060400 +2006-01-25,1413.5,1405.0,1405.0,20060300,20060400,20060400 +2006-01-26,1381.5,1371.0,1371.0,20060300,20060400,20060400 +2006-01-27,1288.5,1280.0,1280.0,20060300,20060400,20060400 +2006-01-30,1318.0,1309.5,1309.5,20060300,20060400,20060400 +2006-01-31,1324.5,1316.5,1316.5,20060400,20060500,20060500 +2006-02-01,1393.5,1384.0,1384.0,20060400,20060500,20060500 +2006-02-02,1418.5,1409.5,1409.5,20060400,20060500,20060500 +2006-02-03,1403.0,1395.0,1395.0,20060400,20060500,20060500 +2006-02-06,1378.5,1372.5,1372.5,20060400,20060500,20060500 +2006-02-07,1303.0,1298.0,1298.0,20060400,20060500,20060500 +2006-02-08,1273.5,1267.5,1267.5,20060400,20060500,20060500 +2006-02-09,1299.5,1294.0,1294.0,20060400,20060500,20060500 +2006-02-10,1210.0,1205.0,1205.0,20060400,20060500,20060500 +2006-02-13,1192.5,1186.0,1186.0,20060400,20060500,20060500 +2006-02-14,1232.0,1224.0,1224.0,20060400,20060500,20060500 +2006-02-15,1177.0,1169.0,1169.0,20060400,20060500,20060500 +2006-02-16,1182.0,1174.0,1174.0,20060400,20060500,20060500 +2006-02-17,1234.0,1225.0,1225.0,20060400,20060500,20060500 +2006-02-20,1249.5,1241.0,1241.0,20060400,20060500,20060500 +2006-02-21,1258.0,1251.0,1251.0,20060400,20060500,20060500 +2006-02-22,1221.0,1216.0,1216.0,20060400,20060500,20060500 +2006-02-23,1175.0,1171.0,1171.0,20060400,20060500,20060500 +2006-02-24,1190.5,1186.5,1186.5,20060400,20060500,20060500 +2006-02-27,1172.5,1168.5,1168.5,20060400,20060500,20060500 +2006-02-28,1186.5,1183.0,1183.0,20060400,20060500,20060500 +2006-03-01,1181.0,1179.0,1179.0,20060400,20060500,20060500 +2006-03-02,1237.0,1234.0,1234.0,20060500,20060600,20060600 +2006-03-03,1222.5,1218.5,1218.5,20060500,20060600,20060600 +2006-03-06,1206.0,1201.0,1201.0,20060500,20060600,20060600 +2006-03-07,1173.0,1168.0,1168.0,20060500,20060600,20060600 +2006-03-08,1180.0,1177.0,1177.0,20060500,20060600,20060600 +2006-03-09,1166.0,1164.0,1164.0,20060500,20060600,20060600 +2006-03-10,1179.5,1177.0,1177.0,20060500,20060600,20060600 +2006-03-13,1176.5,1174.0,1174.0,20060500,20060600,20060600 +2006-03-14,1179.0,1180.0,1180.0,20060500,20060600,20060600 +2006-03-15,1179.5,1180.0,1180.0,20060500,20060600,20060600 +2006-03-16,1158.5,1160.0,1160.0,20060500,20060600,20060600 +2006-03-17,1175.5,1174.0,1174.0,20060500,20060600,20060600 +2006-03-20,1175.0,1173.75,1173.75,20060500,20060600,20060600 +2006-03-21,1180.0,1178.0,1178.0,20060500,20060600,20060600 +2006-03-22,1181.5,1180.5,1180.5,20060500,20060600,20060600 +2006-03-23,1232.0,1231.0,1231.0,20060500,20060600,20060600 +2006-03-24,1251.0,1249.5,1249.5,20060500,20060600,20060600 +2006-03-27,1252.0,1251.5,1251.5,20060500,20060600,20060600 +2006-03-28,1240.5,1241.0,1241.0,20060500,20060600,20060600 +2006-03-29,1209.0,1210.0,1210.0,20060500,20060600,20060600 +2006-03-30,1223.5,1226.0,1226.0,20060500,20060600,20060600 +2006-03-31,1180.0,1184.0,1184.0,20060500,20060600,20060600 +2006-04-03,1194.5,1197.0,1197.0,20060600,20060700,20060700 +2006-04-04,1157.5,1161.5,1161.5,20060600,20060700,20060700 +2006-04-05,1148.5,1152.5,1152.5,20060600,20060700,20060700 +2006-04-06,1164.0,1168.5,1168.5,20060600,20060700,20060700 +2006-04-07,1153.0,1158.0,1158.0,20060600,20060700,20060700 +2006-04-10,1179.0,1184.5,1184.5,20060600,20060700,20060700 +2006-04-11,1161.5,1167.5,1167.5,20060600,20060700,20060700 +2006-04-12,1183.5,1191.0,1191.0,20060600,20060700,20060700 +2006-04-13,1168.0,1172.0,1172.0,20060600,20060700,20060700 +2006-04-18,1188.0,1190.0,1190.0,20060600,20060700,20060700 +2006-04-19,1191.5,1195.0,1195.0,20060600,20060700,20060700 +2006-04-20,1180.75,1185.5,1185.5,20060600,20060700,20060700 +2006-04-21,1247.0,1251.0,1251.0,20060600,20060700,20060700 +2006-04-24,1212.5,1218.0,1218.0,20060600,20060700,20060700 +2006-04-25,1203.0,1209.0,1209.0,20060600,20060700,20060700 +2006-04-26,1213.0,1219.0,1219.0,20060600,20060700,20060700 +2006-04-27,1210.0,1215.0,1215.0,20060600,20060700,20060700 +2006-04-28,1199.5,1207.0,1207.0,20060600,20060700,20060700 +2006-05-02,1193.5,1201.5,1201.5,20060600,20060700,20060700 +2006-05-03,1190.5,1198.5,1198.5,20060700,20060800,20060800 +2006-05-04,1233.5,1240.0,1240.0,20060700,20060800,20060800 +2006-05-05,1211.0,1218.0,1218.0,20060700,20060800,20060800 +2006-05-08,1224.5,1232.0,1232.0,20060700,20060800,20060800 +2006-05-09,1280.0,1282.0,1282.0,20060700,20060800,20060800 +2006-05-10,1317.0,1313.5,1313.5,20060700,20060800,20060800 +2006-05-11,1312.5,1307.5,1307.5,20060700,20060800,20060800 +2006-05-12,1279.0,1275.0,1275.0,20060700,20060800,20060800 +2006-05-15,1208.0,1210.0,1210.0,20060700,20060800,20060800 +2006-05-16,1218.0,1222.0,1222.0,20060700,20060800,20060800 +2006-05-17,1207.75,1214.75,1214.75,20060700,20060800,20060800 +2006-05-18,1197.5,1205.0,1205.0,20060700,20060800,20060800 +2006-05-19,1142.0,1150.0,1150.0,20060700,20060800,20060800 +2006-05-22,1126.0,1134.5,1134.5,20060700,20060800,20060800 +2006-05-23,1159.5,1168.0,1168.0,20060700,20060800,20060800 +2006-05-24,1103.0,1113.0,1113.0,20060700,20060800,20060800 +2006-05-25,1089.0,1098.0,1098.0,20060700,20060800,20060800 +2006-05-26,1100.0,1109.0,1109.0,20060700,20060800,20060800 +2006-05-30,1078.0,1088.0,1088.0,20060700,20060800,20060800 +2006-05-31,1057.0,1067.5,1067.5,20060700,20060800,20060800 +2006-06-01,1036.0,1046.5,1046.5,20060800,20060900,20060900 +2006-06-02,1027.0,1036.0,1036.0,20060800,20060900,20060900 +2006-06-05,1038.5,1048.0,1048.0,20060800,20060900,20060900 +2006-06-06,1034.0,1043.5,1043.5,20060800,20060900,20060900 +2006-06-07,1044.75,1054.5,1054.5,20060800,20060900,20060900 +2006-06-08,1003.75,1014.0,1014.0,20060800,20060900,20060900 +2006-06-09,1005.0,1014.0,1014.0,20060800,20060900,20060900 +2006-06-12,1014.5,1023.0,1023.0,20060800,20060900,20060900 +2006-06-13,989.5,997.0,997.0,20060800,20060900,20060900 +2006-06-14,955.0,960.0,960.0,20060800,20060900,20060900 +2006-06-15,959.75,965.0,965.0,20060800,20060900,20060900 +2006-06-16,955.0,960.5,960.5,20060800,20060900,20060900 +2006-06-19,942.5,948.25,948.25,20060800,20060900,20060900 +2006-06-20,938.5,945.0,945.0,20060800,20060900,20060900 +2006-06-21,941.0,950.0,950.0,20060800,20060900,20060900 +2006-06-22,953.0,960.0,960.0,20060800,20060900,20060900 +2006-06-23,953.0,960.0,960.0,20060800,20060900,20060900 +2006-06-26,969.0,976.0,976.0,20060800,20060900,20060900 +2006-06-27,957.0,964.0,964.0,20060800,20060900,20060900 +2006-06-28,959.5,967.0,967.0,20060800,20060900,20060900 +2006-06-29,990.25,997.75,997.75,20060800,20060900,20060900 +2006-06-30,1005.5,1013.0,1013.0,20060800,20060900,20060900 +2006-07-03,1002.5,1011.0,1011.0,20060900,20061000,20061000 +2006-07-04,1012.0,1019.5,1019.5,20060900,20061000,20061000 +2006-07-05,1008.0,1014.5,1014.5,20060900,20061000,20061000 +2006-07-06,1028.0,1034.0,1034.0,20060900,20061000,20061000 +2006-07-07,1043.5,1049.5,1049.5,20060900,20061000,20061000 +2006-07-10,1077.5,1083.5,1083.5,20060900,20061000,20061000 +2006-07-11,1108.0,1112.75,1112.75,20060900,20061000,20061000 +2006-07-12,1146.0,1147.0,1147.0,20060900,20061000,20061000 +2006-07-13,1130.5,1130.0,1130.0,20060900,20061000,20061000 +2006-07-14,1137.0,1135.0,1135.0,20060900,20061000,20061000 +2006-07-17,1091.5,1090.0,1090.0,20060900,20061000,20061000 +2006-07-18,1069.0,1070.0,1070.0,20060900,20061000,20061000 +2006-07-19,1049.5,1052.0,1052.0,20060900,20061000,20061000 +2006-07-20,1040.0,1041.0,1041.0,20060900,20061000,20061000 +2006-07-21,1047.0,1049.0,1049.0,20060900,20061000,20061000 +2006-07-24,1045.0,1050.0,1050.0,20060900,20061000,20061000 +2006-07-25,1069.0,1070.0,1070.0,20060900,20061000,20061000 +2006-07-26,1057.0,1059.0,1059.0,20060900,20061000,20061000 +2006-07-27,1065.0,1070.0,1070.0,20060900,20061000,20061000 +2006-07-28,1076.5,1080.5,1080.5,20060900,20061000,20061000 +2006-07-31,1085.25,1090.0,1090.0,20060900,20061000,20061000 +2006-08-01,1109.5,1114.5,1114.5,20060900,20061000,20061000 +2006-08-02,1145.5,1145.0,1145.0,20061000,20061100,20061100 +2006-08-03,1120.5,1117.0,1117.0,20061000,20061100,20061100 +2006-08-04,1140.0,1135.0,1135.0,20061000,20061100,20061100 +2006-08-07,1164.0,1160.0,1160.0,20061000,20061100,20061100 +2006-08-08,1187.0,1182.0,1182.0,20061000,20061100,20061100 +2006-08-09,1215.0,1207.0,1207.0,20061000,20061100,20061100 +2006-08-10,1188.5,1178.5,1178.5,20061000,20061100,20061100 +2006-08-11,1178.5,1168.0,1168.0,20061000,20061100,20061100 +2006-08-14,1175.0,1166.5,1166.5,20061000,20061100,20061100 +2006-08-15,1218.0,1211.0,1211.0,20061000,20061100,20061100 +2006-08-16,1235.0,1227.5,1227.5,20061000,20061100,20061100 +2006-08-17,1193.0,1186.0,1186.0,20061000,20061100,20061100 +2006-08-18,1193.0,1186.0,1186.0,20061000,20061100,20061100 +2006-08-21,1196.0,1193.0,1193.0,20061000,20061100,20061100 +2006-08-22,1203.0,1203.0,1203.0,20061000,20061100,20061100 +2006-08-23,1202.0,1201.0,1201.0,20061000,20061100,20061100 +2006-08-24,1212.0,1211.0,1211.0,20061000,20061100,20061100 +2006-08-25,1224.0,1222.0,1222.0,20061000,20061100,20061100 +2006-08-29,1231.5,1229.0,1229.0,20061000,20061100,20061100 +2006-08-30,1220.5,1218.0,1218.0,20061000,20061100,20061100 +2006-08-31,1211.5,1211.0,1211.0,20061000,20061100,20061100 +2006-09-01,1234.0,1229.0,1229.0,20061100,20061200,20061200 +2006-09-04,1268.0,1255.0,1255.0,20061100,20061200,20061200 +2006-09-05,1291.0,1277.0,1277.0,20061100,20061200,20061200 +2006-09-06,1354.0,1338.0,1338.0,20061100,20061200,20061200 +2006-09-07,1329.0,1317.0,1317.0,20061100,20061200,20061200 +2006-09-08,1344.5,1332.5,1332.5,20061100,20061200,20061200 +2006-09-11,1306.0,1293.0,1293.0,20061100,20061200,20061200 +2006-09-12,1310.0,1297.0,1297.0,20061100,20061200,20061200 +2006-09-13,1315.5,1303.0,1303.0,20061100,20061200,20061200 +2006-09-14,1317.0,1304.0,1304.0,20061100,20061200,20061200 +2006-09-15,1316.0,1304.0,1304.0,20061100,20061200,20061200 +2006-09-18,1347.0,1334.0,1334.0,20061100,20061200,20061200 +2006-09-19,1367.0,1355.0,1355.0,20061100,20061200,20061200 +2006-09-20,1375.0,1365.0,1365.0,20061100,20061200,20061200 +2006-09-21,1389.0,1378.0,1378.0,20061100,20061200,20061200 +2006-09-22,1377.0,1364.0,1364.0,20061100,20061200,20061200 +2006-09-25,1354.0,1342.0,1342.0,20061100,20061200,20061200 +2006-09-26,1392.0,1381.0,1381.0,20061100,20061200,20061200 +2006-09-27,1409.0,1393.0,1393.0,20061100,20061200,20061200 +2006-09-28,1407.0,1392.0,1392.0,20061100,20061200,20061200 +2006-09-29,1397.0,1385.0,1385.0,20061100,20061200,20061200 +2006-10-02,1392.0,1382.0,1382.0,20061100,20061200,20061200 +2006-10-03,1381.0,1369.0,1369.0,20061200,20070100,20070100 +2006-10-04,1361.0,1347.0,1347.0,20061200,20070100,20070100 +2006-10-05,1406.0,1390.0,1390.0,20061200,20070100,20070100 +2006-10-06,1423.0,1408.0,1408.0,20061200,20070100,20070100 +2006-10-09,1423.0,1406.5,1406.5,20061200,20070100,20070100 +2006-10-10,1450.0,1430.0,1430.0,20061200,20070100,20070100 +2006-10-11,1474.0,1453.0,1453.0,20061200,20070100,20070100 +2006-10-12,1514.0,1491.0,1491.0,20061200,20070100,20070100 +2006-10-13,1510.0,1488.0,1488.0,20061200,20070100,20070100 +2006-10-16,1555.0,1533.0,1533.0,20061200,20070100,20070100 +2006-10-17,1512.0,1495.0,1495.0,20061200,20070100,20070100 +2006-10-18,1513.0,1497.0,1497.0,20061200,20070100,20070100 +2006-10-19,1512.0,1503.0,1503.0,20061200,20070100,20070100 +2006-10-20,1510.0,1503.0,1503.0,20061200,20070100,20070100 +2006-10-23,1523.0,1516.0,1516.0,20061200,20070100,20070100 +2006-10-24,1544.0,1537.0,1537.0,20061200,20070100,20070100 +2006-10-25,1599.5,1591.0,1591.0,20061200,20070100,20070100 +2006-10-26,1574.5,1566.0,1566.0,20061200,20070100,20070100 +2006-10-27,1615.0,1606.0,1606.0,20061200,20070100,20070100 +2006-10-30,1607.0,1599.0,1599.0,20061200,20070100,20070100 +2006-10-31,1629.0,1624.0,1624.0,20061200,20070100,20070100 +2006-11-01,1673.0,1661.0,1661.0,20070100,20070200,20070200 +2006-11-02,1673.0,1661.0,1661.0,20070100,20070200,20070200 +2006-11-03,1688.0,1677.0,1677.0,20070100,20070200,20070200 +2006-11-06,1719.0,1707.0,1707.0,20070100,20070200,20070200 +2006-11-07,1750.0,1737.0,1737.0,20070100,20070200,20070200 +2006-11-08,1726.0,1715.0,1715.0,20070100,20070200,20070200 +2006-11-09,1749.0,1738.0,1738.0,20070100,20070200,20070200 +2006-11-10,1684.0,1673.0,1673.0,20070100,20070200,20070200 +2006-11-13,1576.0,1569.0,1569.0,20070100,20070200,20070200 +2006-11-14,1491.0,1483.0,1483.0,20070100,20070200,20070200 +2006-11-15,1525.0,1519.0,1519.0,20070100,20070200,20070200 +2006-11-16,1541.0,1534.0,1534.0,20070100,20070200,20070200 +2006-11-17,1489.5,1484.0,1484.0,20070100,20070200,20070200 +2006-11-20,1526.0,1519.0,1519.0,20070100,20070200,20070200 +2006-11-21,1548.5,1542.0,1542.0,20070100,20070200,20070200 +2006-11-22,1542.0,1535.0,1535.0,20070100,20070200,20070200 +2006-11-23,1559.0,1552.0,1552.0,20070100,20070200,20070200 +2006-11-24,1583.0,1576.0,1576.0,20070100,20070200,20070200 +2006-11-27,1589.0,1583.0,1583.0,20070100,20070200,20070200 +2006-11-28,1597.5,1592.5,1592.5,20070100,20070200,20070200 +2006-11-29,1649.0,1643.0,1643.0,20070100,20070200,20070200 +2006-11-30,1674.0,1666.0,1666.0,20070100,20070200,20070200 +2006-12-01,1711.0,1702.5,1702.5,20070100,20070200,20070200 +2006-12-04,1744.5,1734.5,1734.5,20070200,20070300,20070300 +2006-12-05,1737.0,1729.0,1729.0,20070200,20070300,20070300 +2006-12-06,1729.5,1723.0,1723.0,20070200,20070300,20070300 +2006-12-07,1712.5,1706.0,1706.0,20070200,20070300,20070300 +2006-12-08,1735.0,1727.5,1727.5,20070200,20070300,20070300 +2006-12-11,1772.0,1763.0,1763.0,20070200,20070300,20070300 +2006-12-12,1737.0,1727.75,1727.75,20070200,20070300,20070300 +2006-12-13,1647.0,1638.0,1638.0,20070200,20070300,20070300 +2006-12-14,1673.0,1663.0,1663.0,20070200,20070300,20070300 +2006-12-15,1662.0,1653.5,1653.5,20070200,20070300,20070300 +2006-12-18,1681.0,1674.0,1674.0,20070200,20070300,20070300 +2006-12-19,1641.0,1634.0,1634.0,20070200,20070300,20070300 +2006-12-20,1618.0,1610.0,1610.0,20070200,20070300,20070300 +2006-12-21,1589.0,1583.0,1583.0,20070200,20070300,20070300 +2006-12-22,1616.0,1610.0,1610.0,20070200,20070300,20070300 +2006-12-27,1646.0,1638.0,1638.0,20070200,20070300,20070300 +2006-12-28,1676.0,1668.0,1668.0,20070200,20070300,20070300 +2006-12-29,1678.5,1669.5,1669.5,20070200,20070300,20070300 +2007-01-02,1667.0,1658.0,1658.0,20070200,20070300,20070300 +2007-01-03,1726.0,1717.0,1717.0,20070300,20070400,20070400 +2007-01-04,1694.0,1678.0,1678.0,20070300,20070400,20070400 +2007-01-05,1628.0,1614.5,1614.5,20070300,20070400,20070400 +2007-01-08,1562.5,1551.5,1551.5,20070300,20070400,20070400 +2007-01-09,1555.0,1546.5,1546.5,20070300,20070400,20070400 +2007-01-10,1607.0,1598.0,1598.0,20070300,20070400,20070400 +2007-01-11,1637.0,1627.0,1627.0,20070300,20070400,20070400 +2007-01-12,1618.0,1608.0,1608.0,20070300,20070400,20070400 +2007-01-15,1624.0,1614.0,1614.0,20070300,20070400,20070400 +2007-01-16,1595.0,1585.0,1585.0,20070300,20070400,20070400 +2007-01-17,1568.0,1559.0,1559.0,20070300,20070400,20070400 +2007-01-18,1584.0,1575.0,1575.0,20070300,20070400,20070400 +2007-01-19,1585.0,1577.0,1577.0,20070300,20070400,20070400 +2007-01-22,1661.0,1651.0,1651.0,20070300,20070400,20070400 +2007-01-23,1692.0,1680.0,1680.0,20070300,20070400,20070400 +2007-01-24,1704.5,1692.5,1692.5,20070300,20070400,20070400 +2007-01-25,1723.5,1710.5,1710.5,20070300,20070400,20070400 +2007-01-26,1693.0,1682.0,1682.0,20070300,20070400,20070400 +2007-01-29,1667.0,1657.0,1657.0,20070300,20070400,20070400 +2007-01-30,1668.0,1652.5,1652.5,20070400,20070500,20070500 +2007-01-31,1688.0,1675.0,1675.0,20070400,20070500,20070500 +2007-02-01,1675.0,1661.0,1661.0,20070400,20070500,20070500 +2007-02-02,1640.0,1627.0,1627.0,20070400,20070500,20070500 +2007-02-05,1609.0,1596.0,1596.0,20070400,20070500,20070500 +2007-02-06,1579.0,1568.0,1568.0,20070400,20070500,20070500 +2007-02-07,1569.0,1557.0,1557.0,20070400,20070500,20070500 +2007-02-08,1586.0,1573.0,1573.0,20070400,20070500,20070500 +2007-02-09,1626.0,1613.0,1613.0,20070400,20070500,20070500 +2007-02-12,1674.0,1659.0,1659.0,20070400,20070500,20070500 +2007-02-13,1691.0,1673.0,1673.0,20070400,20070500,20070500 +2007-02-14,1710.0,1693.0,1693.0,20070400,20070500,20070500 +2007-02-15,1771.0,1754.0,1754.0,20070400,20070500,20070500 +2007-02-16,1798.0,1785.0,1785.0,20070400,20070500,20070500 +2007-02-19,1793.5,1782.0,1782.0,20070400,20070500,20070500 +2007-02-20,1843.0,1832.0,1832.0,20070400,20070500,20070500 +2007-02-21,1837.0,1829.0,1829.0,20070400,20070500,20070500 +2007-02-22,1894.0,1884.0,1884.0,20070400,20070500,20070500 +2007-02-23,1936.0,1925.0,1925.0,20070400,20070500,20070500 +2007-02-26,1962.0,1948.0,1948.0,20070400,20070500,20070500 +2007-02-27,1930.0,1918.0,1918.0,20070400,20070500,20070500 +2007-02-28,1837.0,1826.0,1826.0,20070400,20070500,20070500 +2007-03-01,1943.0,1930.0,1930.0,20070400,20070500,20070500 +2007-03-02,1866.0,1845.0,1845.0,20070500,20070600,20070600 +2007-03-05,1826.0,1807.0,1807.0,20070500,20070600,20070600 +2007-03-06,1829.0,1815.0,1815.0,20070500,20070600,20070600 +2007-03-07,1859.0,1846.0,1846.0,20070500,20070600,20070600 +2007-03-08,1849.0,1836.0,1836.0,20070500,20070600,20070600 +2007-03-09,1781.0,1768.0,1768.0,20070500,20070600,20070600 +2007-03-12,1928.0,1911.0,1911.0,20070500,20070600,20070600 +2007-03-13,1862.0,1846.0,1846.0,20070500,20070600,20070600 +2007-03-14,1888.0,1870.0,1870.0,20070500,20070600,20070600 +2007-03-15,1928.0,1911.0,1911.0,20070500,20070600,20070600 +2007-03-16,1938.0,1924.0,1924.0,20070500,20070600,20070600 +2007-03-19,1954.0,1942.0,1942.0,20070500,20070600,20070600 +2007-03-20,1948.0,1938.0,1938.0,20070500,20070600,20070600 +2007-03-21,1923.0,1918.0,1918.0,20070500,20070600,20070600 +2007-03-22,1934.0,1928.0,1928.0,20070500,20070600,20070600 +2007-03-23,1911.5,1904.5,1904.5,20070500,20070600,20070600 +2007-03-26,1904.0,1897.0,1897.0,20070500,20070600,20070600 +2007-03-27,1860.0,1855.0,1855.0,20070500,20070600,20070600 +2007-03-28,1911.0,1905.0,1905.0,20070500,20070600,20070600 +2007-03-29,1927.0,1921.0,1921.0,20070500,20070600,20070600 +2007-03-30,1931.0,1924.0,1924.0,20070500,20070600,20070600 +2007-04-02,1930.0,1921.0,1921.0,20070600,20070700,20070700 +2007-04-03,1967.0,1958.0,1958.0,20070600,20070700,20070700 +2007-04-04,2018.0,2010.0,2010.0,20070600,20070700,20070700 +2007-04-05,1997.0,1989.0,1989.0,20070600,20070700,20070700 +2007-04-10,2025.0,2018.0,2018.0,20070600,20070700,20070700 +2007-04-11,1974.5,1968.0,1968.0,20070600,20070700,20070700 +2007-04-12,1984.5,1978.0,1978.0,20070600,20070700,20070700 +2007-04-13,2000.0,1993.0,1993.0,20070600,20070700,20070700 +2007-04-16,2011.0,2005.0,2005.0,20070600,20070700,20070700 +2007-04-17,2020.0,2015.0,2015.0,20070600,20070700,20070700 +2007-04-18,1984.0,1980.0,1980.0,20070600,20070700,20070700 +2007-04-19,1931.5,1930.5,1930.5,20070600,20070700,20070700 +2007-04-20,1981.0,1981.0,1981.0,20070600,20070700,20070700 +2007-04-23,1967.0,1967.0,1967.0,20070600,20070700,20070700 +2007-04-24,1992.0,1992.0,1992.0,20070600,20070700,20070700 +2007-04-25,1982.0,1982.0,1982.0,20070600,20070700,20070700 +2007-04-26,1960.5,1962.5,1962.5,20070600,20070700,20070700 +2007-04-27,2018.0,2020.0,2020.0,20070600,20070700,20070700 +2007-04-30,2016.0,2016.0,2016.0,20070600,20070700,20070700 +2007-05-01,2013.0,2011.0,2011.0,20070600,20070700,20070700 +2007-05-02,2052.0,2049.0,2049.0,20070700,20070800,20070800 +2007-05-03,2077.0,2073.0,2073.0,20070700,20070800,20070800 +2007-05-04,2117.0,2113.0,2113.0,20070700,20070800,20070800 +2007-05-08,2087.0,2083.0,2083.0,20070700,20070800,20070800 +2007-05-09,2066.0,2063.0,2063.0,20070700,20070800,20070800 +2007-05-10,2046.5,2044.0,2044.0,20070700,20070800,20070800 +2007-05-11,2086.5,2084.0,2084.0,20070700,20070800,20070800 +2007-05-14,2075.5,2073.5,2073.5,20070700,20070800,20070800 +2007-05-15,2085.5,2085.0,2085.0,20070700,20070800,20070800 +2007-05-16,2092.0,2095.0,2095.0,20070700,20070800,20070800 +2007-05-17,1992.5,1996.5,1996.5,20070700,20070800,20070800 +2007-05-18,2056.0,2060.0,2060.0,20070700,20070800,20070800 +2007-05-21,2106.5,2110.0,2110.0,20070700,20070800,20070800 +2007-05-22,2149.0,2151.0,2151.0,20070700,20070800,20070800 +2007-05-23,2128.5,2131.0,2131.0,20070700,20070800,20070800 +2007-05-24,2117.5,2120.5,2120.5,20070700,20070800,20070800 +2007-05-25,2218.0,2220.5,2220.5,20070700,20070800,20070800 +2007-05-29,2238.5,2240.0,2240.0,20070700,20070800,20070800 +2007-05-30,2294.0,2292.0,2292.0,20070700,20070800,20070800 +2007-05-31,2338.0,2333.0,2333.0,20070700,20070800,20070800 +2007-06-01,2373.0,2369.0,2369.0,20070800,20070900,20070900 +2007-06-04,2371.0,2368.0,2368.0,20070800,20070900,20070900 +2007-06-05,2326.0,2323.0,2323.0,20070800,20070900,20070900 +2007-06-06,2305.5,2305.0,2305.0,20070800,20070900,20070900 +2007-06-07,2275.0,2276.0,2276.0,20070800,20070900,20070900 +2007-06-08,2277.0,2273.0,2273.0,20070800,20070900,20070900 +2007-06-11,2347.0,2343.0,2343.0,20070800,20070900,20070900 +2007-06-12,2330.5,2322.0,2322.0,20070800,20070900,20070900 +2007-06-13,2305.5,2298.0,2298.0,20070800,20070900,20070900 +2007-06-14,2355.0,2349.0,2349.0,20070800,20070900,20070900 +2007-06-15,2375.0,2369.0,2369.0,20070800,20070900,20070900 +2007-06-18,2396.0,2390.0,2390.0,20070800,20070900,20070900 +2007-06-19,2406.0,2400.0,2400.0,20070800,20070900,20070900 +2007-06-20,2519.0,2513.0,2513.0,20070800,20070900,20070900 +2007-06-21,2467.0,2462.0,2462.0,20070800,20070900,20070900 +2007-06-22,2546.0,2542.0,2542.0,20070800,20070900,20070900 +2007-06-25,2718.0,2713.0,2713.0,20070800,20070900,20070900 +2007-06-26,2588.0,2583.0,2583.0,20070800,20070900,20070900 +2007-06-27,2602.0,2598.0,2598.0,20070800,20070900,20070900 +2007-06-28,2657.0,2653.0,2653.0,20070800,20070900,20070900 +2007-06-29,2666.0,2664.0,2664.0,20070800,20070900,20070900 +2007-07-02,2776.0,2774.0,2774.0,20070800,20070900,20070900 +2007-07-03,2775.0,2768.0,2768.0,20070900,20071000,20071000 +2007-07-04,2893.0,2888.0,2888.0,20070900,20071000,20071000 +2007-07-05,2850.0,2844.0,2844.0,20070900,20071000,20071000 +2007-07-06,2868.0,2859.0,2859.0,20070900,20071000,20071000 +2007-07-09,2956.0,2949.0,2949.0,20070900,20071000,20071000 +2007-07-10,2941.0,2934.5,2934.5,20070900,20071000,20071000 +2007-07-11,2987.0,2978.0,2978.0,20070900,20071000,20071000 +2007-07-12,2988.0,2978.0,2978.0,20070900,20071000,20071000 +2007-07-13,3038.0,3029.0,3029.0,20070900,20071000,20071000 +2007-07-16,3101.0,3089.5,3089.5,20070900,20071000,20071000 +2007-07-17,3224.0,3210.0,3210.0,20070900,20071000,20071000 +2007-07-18,3251.0,3238.0,3238.0,20070900,20071000,20071000 +2007-07-19,3353.0,3341.0,3341.0,20070900,20071000,20071000 +2007-07-20,3513.0,3501.0,3501.0,20070900,20071000,20071000 +2007-07-23,3400.0,3393.0,3393.0,20070900,20071000,20071000 +2007-07-24,3390.0,3384.0,3384.0,20070900,20071000,20071000 +2007-07-25,3182.5,3178.0,3178.0,20070900,20071000,20071000 +2007-07-26,3086.0,3082.0,3082.0,20070900,20071000,20071000 +2007-07-27,2973.0,2971.0,2971.0,20070900,20071000,20071000 +2007-07-30,2919.5,2917.0,2917.0,20070900,20071000,20071000 +2007-07-31,3112.0,3108.0,3108.0,20070900,20071000,20071000 +2007-08-01,3151.0,3143.0,3143.0,20070900,20071000,20071000 +2007-08-02,3243.0,3227.0,3227.0,20071000,20071100,20071100 +2007-08-03,3330.0,3313.0,3313.0,20071000,20071100,20071100 +2007-08-06,3107.0,3089.0,3089.0,20071000,20071100,20071100 +2007-08-07,3164.0,3145.0,3145.0,20071000,20071100,20071100 +2007-08-08,3074.5,3054.0,3054.0,20071000,20071100,20071100 +2007-08-09,2974.0,2954.0,2954.0,20071000,20071100,20071100 +2007-08-10,2933.0,2914.0,2914.0,20071000,20071100,20071100 +2007-08-13,3016.0,2994.0,2994.0,20071000,20071100,20071100 +2007-08-14,3028.0,3006.0,3006.0,20071000,20071100,20071100 +2007-08-15,2977.0,2958.0,2958.0,20071000,20071100,20071100 +2007-08-16,2821.0,2804.0,2804.0,20071000,20071100,20071100 +2007-08-17,2905.0,2888.0,2888.0,20071000,20071100,20071100 +2007-08-20,2945.0,2928.0,2928.0,20071000,20071100,20071100 +2007-08-21,2905.0,2890.0,2890.0,20071000,20071100,20071100 +2007-08-22,3004.0,2988.0,2988.0,20071000,20071100,20071100 +2007-08-23,3154.0,3135.0,3135.0,20071000,20071100,20071100 +2007-08-24,3267.0,3245.0,3245.0,20071000,20071100,20071100 +2007-08-28,3205.0,3183.0,3183.0,20071000,20071100,20071100 +2007-08-29,3145.0,3123.0,3123.0,20071000,20071100,20071100 +2007-08-30,3200.0,3179.0,3179.0,20071000,20071100,20071100 +2007-08-31,3140.0,3119.0,3119.0,20071000,20071100,20071100 +2007-09-03,3029.0,3013.0,3013.0,20071100,20071200,20071200 +2007-09-04,3007.0,2993.0,2993.0,20071100,20071200,20071200 +2007-09-05,2933.0,2917.0,2917.0,20071100,20071200,20071200 +2007-09-06,2920.5,2907.0,2907.0,20071100,20071200,20071200 +2007-09-07,2886.0,2871.0,2871.0,20071100,20071200,20071200 +2007-09-10,2877.0,2861.5,2861.5,20071100,20071200,20071200 +2007-09-11,3045.0,3024.0,3024.0,20071100,20071200,20071200 +2007-09-12,3100.0,3075.0,3075.0,20071100,20071200,20071200 +2007-09-13,3190.0,3166.0,3166.0,20071100,20071200,20071200 +2007-09-14,3232.0,3206.0,3206.0,20071100,20071200,20071200 +2007-09-17,3155.0,3127.0,3127.0,20071100,20071200,20071200 +2007-09-18,3165.0,3139.0,3139.0,20071100,20071200,20071200 +2007-09-19,3254.0,3235.0,3235.0,20071100,20071200,20071200 +2007-09-20,3269.25,3256.0,3256.0,20071100,20071200,20071200 +2007-09-21,3384.0,3365.0,3365.0,20071100,20071200,20071200 +2007-09-24,3503.0,3483.0,3483.0,20071100,20071200,20071200 +2007-09-25,3433.0,3413.0,3413.0,20071100,20071200,20071200 +2007-09-26,3477.0,3455.0,3455.0,20071100,20071200,20071200 +2007-09-27,3450.0,3429.0,3429.0,20071100,20071200,20071200 +2007-09-28,3407.0,3388.0,3388.0,20071100,20071200,20071200 +2007-10-01,3461.5,3444.0,3444.0,20071100,20071200,20071200 +2007-10-02,3525.0,3504.0,3504.0,20071200,20080100,20080100 +2007-10-03,3652.0,3629.0,3629.0,20071200,20080100,20080100 +2007-10-04,3623.0,3599.0,3599.0,20071200,20080100,20080100 +2007-10-05,3706.0,3678.0,3678.0,20071200,20080100,20080100 +2007-10-08,3694.0,3665.0,3665.0,20071200,20080100,20080100 +2007-10-09,3858.0,3823.0,3823.0,20071200,20080100,20080100 +2007-10-10,3912.0,3878.0,3878.0,20071200,20080100,20080100 +2007-10-11,3858.0,3824.0,3824.0,20071200,20080100,20080100 +2007-10-12,3844.0,3811.0,3811.0,20071200,20080100,20080100 +2007-10-15,3842.0,3813.0,3813.0,20071200,20080100,20080100 +2007-10-16,3657.0,3641.0,3641.0,20071200,20080100,20080100 +2007-10-17,3557.0,3551.0,3551.0,20071200,20080100,20080100 +2007-10-18,3683.0,3668.0,3668.0,20071200,20080100,20080100 +2007-10-19,3732.0,3710.0,3710.0,20071200,20080100,20080100 +2007-10-22,3611.0,3595.0,3595.0,20071200,20080100,20080100 +2007-10-23,3611.0,3595.0,3595.0,20071200,20080100,20080100 +2007-10-24,3510.0,3500.0,3500.0,20071200,20080100,20080100 +2007-10-25,3619.0,3606.0,3606.0,20071200,20080100,20080100 +2007-10-26,3675.0,3662.0,3662.0,20071200,20080100,20080100 +2007-10-29,3667.0,3656.0,3656.0,20071200,20080100,20080100 +2007-10-30,3599.0,3590.0,3590.0,20071200,20080100,20080100 +2007-10-31,3677.0,3666.0,3666.0,20071200,20080100,20080100 +2007-11-01,3577.0,3566.0,3566.0,20080100,20080200,20080200 +2007-11-02,3721.0,3704.0,3704.0,20080100,20080200,20080200 +2007-11-05,3711.5,3691.5,3691.5,20080100,20080200,20080200 +2007-11-06,3765.0,3743.0,3743.0,20080100,20080200,20080200 +2007-11-07,3603.0,3585.0,3585.0,20080100,20080200,20080200 +2007-11-08,3482.0,3468.0,3468.0,20080100,20080200,20080200 +2007-11-09,3551.0,3535.0,3535.0,20080100,20080200,20080200 +2007-11-12,3479.0,3464.0,3464.0,20080100,20080200,20080200 +2007-11-13,3496.0,3482.0,3482.0,20080100,20080200,20080200 +2007-11-14,3550.0,3534.0,3534.0,20080100,20080200,20080200 +2007-11-15,3505.0,3489.0,3489.0,20080100,20080200,20080200 +2007-11-16,3323.0,3309.0,3309.0,20080100,20080200,20080200 +2007-11-19,3059.0,3050.0,3050.0,20080100,20080200,20080200 +2007-11-20,3056.0,3050.0,3050.0,20080100,20080200,20080200 +2007-11-21,2904.0,2901.0,2901.0,20080100,20080200,20080200 +2007-11-22,2841.0,2840.0,2840.0,20080100,20080200,20080200 +2007-11-23,2929.5,2926.5,2926.5,20080100,20080200,20080200 +2007-11-26,3007.0,3003.0,3003.0,20080100,20080200,20080200 +2007-11-27,3007.0,3008.0,3008.0,20080100,20080200,20080200 +2007-11-28,3030.0,3031.0,3031.0,20080100,20080200,20080200 +2007-11-29,3010.0,3011.0,3011.0,20080100,20080200,20080200 +2007-11-30,3065.0,3062.0,3062.0,20080100,20080200,20080200 +2007-12-03,2958.0,2953.0,2953.0,20080200,20080300,20080300 +2007-12-04,2889.0,2884.0,2884.0,20080200,20080300,20080300 +2007-12-05,2838.0,2835.0,2835.0,20080200,20080300,20080300 +2007-12-06,2696.0,2696.0,2696.0,20080200,20080300,20080300 +2007-12-07,2672.0,2670.5,2670.5,20080200,20080300,20080300 +2007-12-10,2542.0,2539.0,2539.0,20080200,20080300,20080300 +2007-12-11,2521.0,2519.0,2519.0,20080200,20080300,20080300 +2007-12-12,2573.0,2569.0,2569.0,20080200,20080300,20080300 +2007-12-13,2464.0,2459.0,2459.0,20080200,20080300,20080300 +2007-12-14,2488.0,2483.0,2483.0,20080200,20080300,20080300 +2007-12-17,2422.0,2420.0,2420.0,20080200,20080300,20080300 +2007-12-18,2453.0,2450.0,2450.0,20080200,20080300,20080300 +2007-12-19,2524.0,2526.0,2526.0,20080200,20080300,20080300 +2007-12-20,2604.5,2605.5,2605.5,20080200,20080300,20080300 +2007-12-21,2656.0,2651.0,2651.0,20080200,20080300,20080300 +2007-12-27,2625.0,2623.0,2623.0,20080200,20080300,20080300 +2007-12-28,2573.0,2571.0,2571.0,20080200,20080300,20080300 +2007-12-31,2550.0,2550.0,2550.0,20080200,20080300,20080300 +2008-01-02,2615.0,2616.0,2616.0,20080300,20080400,20080400 +2008-01-03,2671.0,2670.0,2670.0,20080300,20080400,20080400 +2008-01-04,2602.0,2601.0,2601.0,20080300,20080400,20080400 +2008-01-07,2590.0,2591.0,2591.0,20080300,20080400,20080400 +2008-01-08,2661.0,2661.0,2661.0,20080300,20080400,20080400 +2008-01-09,2600.0,2602.0,2602.0,20080300,20080400,20080400 +2008-01-10,2569.0,2572.0,2572.0,20080300,20080400,20080400 +2008-01-11,2624.0,2626.0,2626.0,20080300,20080400,20080400 +2008-01-14,2729.0,2730.0,2730.0,20080300,20080400,20080400 +2008-01-15,2650.5,2654.5,2654.5,20080300,20080400,20080400 +2008-01-16,2605.0,2609.0,2609.0,20080300,20080400,20080400 +2008-01-17,2526.25,2530.0,2530.0,20080300,20080400,20080400 +2008-01-18,2590.0,2591.0,2591.0,20080300,20080400,20080400 +2008-01-21,2509.0,2511.0,2511.0,20080300,20080400,20080400 +2008-01-22,2568.0,2571.0,2571.0,20080300,20080400,20080400 +2008-01-23,2504.5,2506.0,2506.0,20080300,20080400,20080400 +2008-01-24,2615.0,2616.0,2616.0,20080300,20080400,20080400 +2008-01-25,2614.0,2616.0,2616.0,20080300,20080400,20080400 +2008-01-28,2663.0,2665.0,2665.0,20080300,20080400,20080400 +2008-01-29,2780.0,2781.0,2781.0,20080300,20080400,20080400 +2008-01-30,2730.0,2731.0,2731.0,20080300,20080400,20080400 +2008-01-31,2820.0,2818.0,2818.0,20080400,20080500,20080500 +2008-02-01,2825.5,2824.5,2824.5,20080400,20080500,20080500 +2008-02-04,2807.0,2805.0,2805.0,20080400,20080500,20080500 +2008-02-05,2780.5,2779.0,2779.0,20080400,20080500,20080500 +2008-02-06,2822.0,2820.0,2820.0,20080400,20080500,20080500 +2008-02-07,2782.0,2779.0,2779.0,20080400,20080500,20080500 +2008-02-08,2973.0,2969.0,2969.0,20080400,20080500,20080500 +2008-02-11,3034.5,3029.5,3029.5,20080400,20080500,20080500 +2008-02-12,3069.0,3064.0,3064.0,20080400,20080500,20080500 +2008-02-13,3033.0,3030.0,3030.0,20080400,20080500,20080500 +2008-02-14,3018.0,3015.0,3015.0,20080400,20080500,20080500 +2008-02-15,2973.0,2970.0,2970.0,20080400,20080500,20080500 +2008-02-18,3033.5,3029.0,3029.0,20080400,20080500,20080500 +2008-02-19,3150.0,3145.0,3145.0,20080400,20080500,20080500 +2008-02-20,3281.0,3276.0,3276.0,20080400,20080500,20080500 +2008-02-21,3344.0,3336.0,3336.0,20080400,20080500,20080500 +2008-02-22,3265.0,3260.0,3260.0,20080400,20080500,20080500 +2008-02-25,3225.0,3220.0,3220.0,20080400,20080500,20080500 +2008-02-26,3246.0,3241.0,3241.0,20080400,20080500,20080500 +2008-02-27,3352.5,3347.0,3347.0,20080400,20080500,20080500 +2008-02-28,3405.0,3402.0,3402.0,20080400,20080500,20080500 +2008-02-29,3333.0,3332.0,3332.0,20080400,20080500,20080500 +2008-03-03,3422.0,3418.0,3418.0,20080500,20080600,20080600 +2008-03-04,3366.0,3364.0,3364.0,20080500,20080600,20080600 +2008-03-05,3350.0,3350.0,3350.0,20080500,20080600,20080600 +2008-03-06,3240.0,3240.0,3240.0,20080500,20080600,20080600 +2008-03-07,3091.0,3089.0,3089.0,20080500,20080600,20080600 +2008-03-10,3001.0,2999.0,2999.0,20080500,20080600,20080600 +2008-03-11,3036.0,3035.0,3035.0,20080500,20080600,20080600 +2008-03-12,3117.0,3114.0,3114.0,20080500,20080600,20080600 +2008-03-13,3102.0,3099.0,3099.0,20080500,20080600,20080600 +2008-03-14,3087.0,3084.5,3084.5,20080500,20080600,20080600 +2008-03-17,2901.0,2900.0,2900.0,20080500,20080600,20080600 +2008-03-18,2945.0,2945.0,2945.0,20080500,20080600,20080600 +2008-03-19,2832.0,2835.0,2835.0,20080500,20080600,20080600 +2008-03-20,2710.0,2714.0,2714.0,20080500,20080600,20080600 +2008-03-25,2750.75,2755.75,2755.75,20080500,20080600,20080600 +2008-03-26,2794.0,2799.5,2799.5,20080500,20080600,20080600 +2008-03-27,2896.5,2900.5,2900.5,20080500,20080600,20080600 +2008-03-28,2856.5,2861.5,2861.5,20080500,20080600,20080600 +2008-03-31,2785.5,2791.0,2791.0,20080500,20080600,20080600 +2008-04-01,2776.0,2777.0,2777.0,20080600,20080700,20080700 +2008-04-02,2870.5,2871.5,2871.5,20080600,20080700,20080700 +2008-04-03,2960.5,2961.5,2961.5,20080600,20080700,20080700 +2008-04-04,2940.5,2942.5,2942.5,20080600,20080700,20080700 +2008-04-07,2960.5,2962.5,2962.5,20080600,20080700,20080700 +2008-04-08,2895.0,2898.0,2898.0,20080600,20080700,20080700 +2008-04-09,2957.5,2961.0,2961.0,20080600,20080700,20080700 +2008-04-10,2908.0,2911.0,2911.0,20080600,20080700,20080700 +2008-04-11,2965.5,2967.0,2967.0,20080600,20080700,20080700 +2008-04-14,2917.0,2920.0,2920.0,20080600,20080700,20080700 +2008-04-15,2837.0,2840.0,2840.0,20080600,20080700,20080700 +2008-04-16,2862.0,2865.5,2865.5,20080600,20080700,20080700 +2008-04-17,2805.0,2810.0,2810.0,20080600,20080700,20080700 +2008-04-18,2830.0,2835.0,2835.0,20080600,20080700,20080700 +2008-04-21,2765.0,2770.5,2770.5,20080600,20080700,20080700 +2008-04-22,2835.0,2840.5,2840.5,20080600,20080700,20080700 +2008-04-23,2802.0,2809.0,2809.0,20080600,20080700,20080700 +2008-04-24,2751.0,2758.0,2758.0,20080600,20080700,20080700 +2008-04-25,2761.0,2768.0,2768.0,20080600,20080700,20080700 +2008-04-28,2756.5,2763.5,2763.5,20080600,20080700,20080700 +2008-04-29,2725.5,2732.5,2732.5,20080600,20080700,20080700 +2008-04-30,2706.5,2712.5,2712.5,20080600,20080700,20080700 +2008-05-01,2569.5,2576.5,2576.5,20080600,20080700,20080700 +2008-05-02,2583.0,2589.0,2589.0,20080700,20080800,20080800 +2008-05-06,2551.0,2557.0,2557.0,20080700,20080800,20080800 +2008-05-07,2416.5,2422.5,2422.5,20080700,20080800,20080800 +2008-05-08,2316.5,2322.0,2322.0,20080700,20080800,20080800 +2008-05-09,2187.0,2193.0,2193.0,20080700,20080800,20080800 +2008-05-12,2240.5,2246.5,2246.5,20080700,20080800,20080800 +2008-05-13,2310.0,2316.0,2316.0,20080700,20080800,20080800 +2008-05-14,2254.75,2261.0,2261.0,20080700,20080800,20080800 +2008-05-15,2271.0,2276.5,2276.5,20080700,20080800,20080800 +2008-05-16,2338.0,2342.0,2342.0,20080700,20080800,20080800 +2008-05-19,2226.0,2231.0,2231.0,20080700,20080800,20080800 +2008-05-20,2164.0,2170.0,2170.0,20080700,20080800,20080800 +2008-05-21,2140.5,2147.0,2147.0,20080700,20080800,20080800 +2008-05-22,2003.0,2009.5,2009.5,20080700,20080800,20080800 +2008-05-23,2001.75,2008.5,2008.5,20080700,20080800,20080800 +2008-05-27,2047.0,2053.5,2053.5,20080700,20080800,20080800 +2008-05-28,2019.25,2026.25,2026.25,20080700,20080800,20080800 +2008-05-29,1942.75,1950.0,1950.0,20080700,20080800,20080800 +2008-05-30,1966.0,1974.0,1974.0,20080700,20080800,20080800 +2008-06-02,2013.5,2017.5,2017.5,20080800,20080900,20080900 +2008-06-03,2054.5,2057.5,2057.5,20080800,20080900,20080900 +2008-06-04,1999.5,2003.0,2003.0,20080800,20080900,20080900 +2008-06-05,1932.5,1937.25,1937.25,20080800,20080900,20080900 +2008-06-06,1947.0,1952.25,1952.25,20080800,20080900,20080900 +2008-06-09,1956.5,1962.0,1962.0,20080800,20080900,20080900 +2008-06-10,1964.0,1967.0,1967.0,20080800,20080900,20080900 +2008-06-11,1879.0,1882.0,1882.0,20080800,20080900,20080900 +2008-06-12,1828.5,1831.5,1831.5,20080800,20080900,20080900 +2008-06-13,1772.5,1777.5,1777.5,20080800,20080900,20080900 +2008-06-16,1806.25,1811.25,1811.25,20080800,20080900,20080900 +2008-06-17,1861.0,1865.0,1865.0,20080800,20080900,20080900 +2008-06-18,1856.0,1860.0,1860.0,20080800,20080900,20080900 +2008-06-19,1806.0,1811.0,1811.0,20080800,20080900,20080900 +2008-06-20,1874.0,1880.0,1880.0,20080800,20080900,20080900 +2008-06-23,1860.5,1866.5,1866.5,20080800,20080900,20080900 +2008-06-24,1819.5,1825.5,1825.5,20080800,20080900,20080900 +2008-06-25,1775.5,1782.0,1782.0,20080800,20080900,20080900 +2008-06-26,1803.5,1810.0,1810.0,20080800,20080900,20080900 +2008-06-27,1792.0,1800.0,1800.0,20080800,20080900,20080900 +2008-06-30,1779.0,1789.0,1789.0,20080800,20080900,20080900 +2008-07-01,1754.25,1763.75,1763.75,20080800,20080900,20080900 +2008-07-02,1703.0,1709.0,1709.0,20080900,20081000,20081000 +2008-07-03,1608.0,1613.0,1613.0,20080900,20081000,20081000 +2008-07-04,1566.5,1570.5,1570.5,20080900,20081000,20081000 +2008-07-07,1627.5,1631.5,1631.5,20080900,20081000,20081000 +2008-07-08,1628.0,1631.0,1631.0,20080900,20081000,20081000 +2008-07-09,1789.0,1790.0,1790.0,20080900,20081000,20081000 +2008-07-10,1989.0,1983.0,1983.0,20080900,20081000,20081000 +2008-07-11,1969.0,1965.0,1965.0,20080900,20081000,20081000 +2008-07-14,1971.0,1970.0,1970.0,20080900,20081000,20081000 +2008-07-15,1993.0,1990.0,1990.0,20080900,20081000,20081000 +2008-07-16,1968.5,1965.0,1965.0,20080900,20081000,20081000 +2008-07-17,1970.0,1966.0,1966.0,20080900,20081000,20081000 +2008-07-18,1975.5,1971.5,1971.5,20080900,20081000,20081000 +2008-07-21,2057.0,2052.0,2052.0,20080900,20081000,20081000 +2008-07-22,2151.0,2144.0,2144.0,20080900,20081000,20081000 +2008-07-23,2227.0,2219.0,2219.0,20080900,20081000,20081000 +2008-07-24,2186.0,2178.0,2178.0,20080900,20081000,20081000 +2008-07-25,2129.0,2122.0,2122.0,20080900,20081000,20081000 +2008-07-28,2235.0,2227.0,2227.0,20080900,20081000,20081000 +2008-07-29,2287.0,2278.0,2278.0,20080900,20081000,20081000 +2008-07-30,2193.5,2188.0,2188.0,20080900,20081000,20081000 +2008-07-31,2224.0,2219.0,2219.0,20080900,20081000,20081000 +2008-08-01,2131.0,2131.0,2131.0,20080900,20081000,20081000 +2008-08-04,1998.0,1994.0,1994.0,20081000,20081100,20081100 +2008-08-05,2018.0,2014.0,2014.0,20081000,20081100,20081100 +2008-08-06,2068.0,2063.0,2063.0,20081000,20081100,20081100 +2008-08-07,2128.0,2122.0,2122.0,20081000,20081100,20081100 +2008-08-08,1976.5,1972.0,1972.0,20081000,20081100,20081100 +2008-08-11,1928.0,1923.5,1923.5,20081000,20081100,20081100 +2008-08-12,1743.0,1738.5,1738.5,20081000,20081100,20081100 +2008-08-13,1683.0,1679.0,1679.0,20081000,20081100,20081100 +2008-08-14,1664.0,1659.0,1659.0,20081000,20081100,20081100 +2008-08-15,1673.0,1669.0,1669.0,20081000,20081100,20081100 +2008-08-18,1698.5,1694.5,1694.5,20081000,20081100,20081100 +2008-08-19,1804.0,1800.0,1800.0,20081000,20081100,20081100 +2008-08-20,1774.0,1770.0,1770.0,20081000,20081100,20081100 +2008-08-21,1907.0,1905.0,1905.0,20081000,20081100,20081100 +2008-08-22,1882.0,1880.0,1880.0,20081000,20081100,20081100 +2008-08-26,1854.0,1855.0,1855.0,20081000,20081100,20081100 +2008-08-27,2056.0,2054.0,2054.0,20081000,20081100,20081100 +2008-08-28,2037.0,2040.0,2040.0,20081000,20081100,20081100 +2008-08-29,1975.0,1976.0,1976.0,20081000,20081100,20081100 +2008-09-01,1934.0,1936.0,1936.0,20081000,20081100,20081100 +2008-09-02,1910.0,1909.0,1909.0,20081100,20081200,20081200 +2008-09-03,1946.5,1946.0,1946.0,20081100,20081200,20081200 +2008-09-04,1891.0,1891.0,1891.0,20081100,20081200,20081200 +2008-09-05,1804.0,1806.0,1806.0,20081100,20081200,20081200 +2008-09-08,1849.0,1852.0,1852.0,20081100,20081200,20081200 +2008-09-09,1768.0,1771.0,1771.0,20081100,20081200,20081200 +2008-09-10,1796.5,1800.5,1800.5,20081100,20081200,20081200 +2008-09-11,1852.5,1856.0,1856.0,20081100,20081200,20081200 +2008-09-12,1937.5,1939.5,1939.5,20081100,20081200,20081200 +2008-09-15,1847.5,1850.0,1850.0,20081100,20081200,20081200 +2008-09-16,1806.0,1810.0,1810.0,20081100,20081200,20081200 +2008-09-17,1776.0,1780.0,1780.0,20081100,20081200,20081200 +2008-09-18,1801.0,1805.0,1805.0,20081100,20081200,20081200 +2008-09-19,1896.5,1900.0,1900.0,20081100,20081200,20081200 +2008-09-22,1985.5,1990.0,1990.0,20081100,20081200,20081200 +2008-09-23,1995.0,2000.0,2000.0,20081100,20081200,20081200 +2008-09-24,1990.0,1995.0,1995.0,20081100,20081200,20081200 +2008-09-25,2010.0,2015.0,2015.0,20081100,20081200,20081200 +2008-09-26,1954.5,1959.5,1959.5,20081100,20081200,20081200 +2008-09-29,1818.5,1824.5,1824.5,20081100,20081200,20081200 +2008-09-30,1822.0,1829.0,1829.0,20081100,20081200,20081200 +2008-10-01,1730.5,1738.0,1738.0,20081100,20081200,20081200 +2008-10-02,1692.5,1697.5,1697.5,20081200,20090100,20090100 +2008-10-03,1719.0,1721.5,1721.5,20081200,20090100,20090100 +2008-10-06,1633.0,1638.0,1638.0,20081200,20090100,20090100 +2008-10-07,1628.0,1632.5,1632.5,20081200,20090100,20090100 +2008-10-08,1573.0,1578.0,1578.0,20081200,20090100,20090100 +2008-10-09,1662.0,1666.0,1666.0,20081200,20090100,20090100 +2008-10-10,1472.5,1477.5,1477.5,20081200,20090100,20090100 +2008-10-13,1563.0,1567.5,1567.5,20081200,20090100,20090100 +2008-10-14,1638.0,1642.5,1642.5,20081200,20090100,20090100 +2008-10-15,1512.0,1517.5,1517.5,20081200,20090100,20090100 +2008-10-16,1356.25,1362.5,1362.5,20081200,20090100,20090100 +2008-10-17,1436.0,1442.25,1442.25,20081200,20090100,20090100 +2008-10-20,1413.0,1421.0,1421.0,20081200,20090100,20090100 +2008-10-21,1363.0,1370.0,1370.0,20081200,20090100,20090100 +2008-10-22,1258.0,1261.0,1261.0,20081200,20090100,20090100 +2008-10-23,1286.0,1288.0,1288.0,20081200,20090100,20090100 +2008-10-24,1268.0,1272.0,1272.0,20081200,20090100,20090100 +2008-10-27,1292.0,1295.0,1295.0,20081200,20090100,20090100 +2008-10-28,1469.0,1470.0,1470.0,20081200,20090100,20090100 +2008-10-29,1581.0,1581.0,1581.0,20081200,20090100,20090100 +2008-10-30,1517.0,1521.0,1521.0,20081200,20090100,20090100 +2008-10-31,1505.0,1509.0,1509.0,20081200,20090100,20090100 +2008-11-03,1500.5,1502.0,1502.0,20090100,20090200,20090200 +2008-11-04,1540.5,1542.0,1542.0,20090100,20090200,20090200 +2008-11-05,1512.0,1513.0,1513.0,20090100,20090200,20090200 +2008-11-06,1459.5,1461.0,1461.0,20090100,20090200,20090200 +2008-11-07,1359.0,1363.0,1363.0,20090100,20090200,20090200 +2008-11-10,1347.5,1353.0,1353.0,20090100,20090200,20090200 +2008-11-11,1277.5,1283.0,1283.0,20090100,20090200,20090200 +2008-11-12,1296.75,1302.5,1302.5,20090100,20090200,20090200 +2008-11-13,1335.0,1340.0,1340.0,20090100,20090200,20090200 +2008-11-14,1340.75,1345.75,1345.75,20090100,20090200,20090200 +2008-11-17,1265.5,1271.5,1271.5,20090100,20090200,20090200 +2008-11-18,1295.0,1300.0,1300.0,20090100,20090200,20090200 +2008-11-19,1223.5,1228.5,1228.5,20090100,20090200,20090200 +2008-11-20,1181.0,1185.0,1185.0,20090100,20090200,20090200 +2008-11-21,1180.0,1182.0,1182.0,20090100,20090200,20090200 +2008-11-24,1215.0,1219.0,1219.0,20090100,20090200,20090200 +2008-11-25,1184.0,1189.0,1189.0,20090100,20090200,20090200 +2008-11-26,1180.0,1185.0,1185.0,20090100,20090200,20090200 +2008-11-27,1100.0,1104.0,1104.0,20090100,20090200,20090200 +2008-11-28,1099.0,1102.5,1102.5,20090100,20090200,20090200 +2008-12-01,1097.0,1100.0,1100.0,20090100,20090200,20090200 +2008-12-02,1087.5,1090.0,1090.0,20090200,20090300,20090300 +2008-12-03,968.5,973.0,973.0,20090200,20090300,20090300 +2008-12-04,975.5,979.5,979.5,20090200,20090300,20090300 +2008-12-05,968.0,972.5,972.5,20090200,20090300,20090300 +2008-12-08,1007.0,1012.5,1012.5,20090200,20090300,20090300 +2008-12-09,967.0,972.0,972.0,20090200,20090300,20090300 +2008-12-10,988.0,991.0,991.0,20090200,20090300,20090300 +2008-12-11,1018.0,1021.0,1021.0,20090200,20090300,20090300 +2008-12-12,1016.5,1018.5,1018.5,20090200,20090300,20090300 +2008-12-15,1023.25,1025.0,1025.0,20090200,20090300,20090300 +2008-12-16,986.5,989.25,989.25,20090200,20090300,20090300 +2008-12-17,982.5,985.0,985.0,20090200,20090300,20090300 +2008-12-18,922.5,925.0,925.0,20090200,20090300,20090300 +2008-12-19,850.25,851.25,851.25,20090200,20090300,20090300 +2008-12-22,908.0,908.5,908.5,20090200,20090300,20090300 +2008-12-23,869.0,867.0,867.0,20090200,20090300,20090300 +2008-12-24,871.0,853.0,853.0,20090200,20090300,20090300 +2008-12-29,930.0,921.0,921.0,20090200,20090300,20090300 +2008-12-30,963.0,958.0,958.0,20090200,20090300,20090300 +2008-12-31,1003.0,1001.0,1001.0,20090200,20090300,20090300 +2009-01-02,1092.0,1090.0,1090.0,20090300,20090400,20090400 +2009-01-05,1122.0,1119.0,1119.0,20090300,20090400,20090400 +2009-01-06,1180.0,1177.0,1177.0,20090300,20090400,20090400 +2009-01-07,1142.0,1140.0,1140.0,20090300,20090400,20090400 +2009-01-08,1153.5,1149.0,1149.0,20090300,20090400,20090400 +2009-01-09,1209.0,1205.0,1205.0,20090300,20090400,20090400 +2009-01-12,1172.0,1170.0,1170.0,20090300,20090400,20090400 +2009-01-13,1178.0,1179.0,1179.0,20090300,20090400,20090400 +2009-01-14,1130.0,1131.0,1131.0,20090300,20090400,20090400 +2009-01-15,1153.0,1154.0,1154.0,20090300,20090400,20090400 +2009-01-16,1168.0,1169.0,1169.0,20090300,20090400,20090400 +2009-01-19,1179.0,1179.0,1179.0,20090300,20090400,20090400 +2009-01-20,1165.0,1165.0,1165.0,20090300,20090400,20090400 +2009-01-21,1087.0,1087.0,1087.0,20090300,20090400,20090400 +2009-01-22,1071.5,1071.0,1071.0,20090300,20090400,20090400 +2009-01-23,1117.0,1116.0,1116.0,20090300,20090400,20090400 +2009-01-26,1197.0,1196.0,1196.0,20090300,20090400,20090400 +2009-01-27,1146.0,1146.0,1146.0,20090300,20090400,20090400 +2009-01-28,1146.0,1146.0,1146.0,20090300,20090400,20090400 +2009-01-29,1140.5,1141.0,1141.0,20090300,20090400,20090400 +2009-01-30,1121.5,1121.5,1121.5,20090400,20090500,20090500 +2009-02-02,1105.5,1105.5,1105.5,20090400,20090500,20090500 +2009-02-03,1170.0,1171.0,1171.0,20090400,20090500,20090500 +2009-02-04,1189.5,1192.0,1192.0,20090400,20090500,20090500 +2009-02-05,1144.0,1147.0,1147.0,20090400,20090500,20090500 +2009-02-06,1183.5,1187.0,1187.0,20090400,20090500,20090500 +2009-02-09,1197.25,1200.75,1200.75,20090400,20090500,20090500 +2009-02-10,1147.5,1151.5,1151.5,20090400,20090500,20090500 +2009-02-11,1167.5,1171.5,1171.5,20090400,20090500,20090500 +2009-02-12,1136.0,1140.5,1140.5,20090400,20090500,20090500 +2009-02-13,1167.0,1171.5,1171.5,20090400,20090500,20090500 +2009-02-16,1141.5,1146.0,1146.0,20090400,20090500,20090500 +2009-02-17,1105.0,1109.5,1109.5,20090400,20090500,20090500 +2009-02-18,1063.0,1067.0,1067.0,20090400,20090500,20090500 +2009-02-19,1066.75,1070.5,1070.5,20090400,20090500,20090500 +2009-02-20,1026.0,1030.0,1030.0,20090400,20090500,20090500 +2009-02-23,1019.5,1023.5,1023.5,20090400,20090500,20090500 +2009-02-24,990.75,994.75,994.75,20090400,20090500,20090500 +2009-02-25,1025.75,1029.75,1029.75,20090400,20090500,20090500 +2009-02-26,1040.0,1043.75,1043.75,20090400,20090500,20090500 +2009-02-27,1042.25,1045.75,1045.75,20090400,20090500,20090500 +2009-03-02,1023.75,1027.0,1027.0,20090400,20090500,20090500 +2009-03-03,1074.0,1076.0,1076.0,20090500,20090600,20090600 +2009-03-04,1179.5,1181.0,1181.0,20090500,20090600,20090600 +2009-03-05,1183.0,1185.5,1185.5,20090500,20090600,20090600 +2009-03-06,1218.5,1222.0,1222.0,20090500,20090600,20090600 +2009-03-09,1248.0,1251.5,1251.5,20090500,20090600,20090600 +2009-03-10,1292.0,1295.5,1295.5,20090500,20090600,20090600 +2009-03-11,1270.5,1273.0,1273.0,20090500,20090600,20090600 +2009-03-12,1236.0,1238.0,1238.0,20090500,20090600,20090600 +2009-03-13,1248.5,1249.5,1249.5,20090500,20090600,20090600 +2009-03-16,1295.0,1296.5,1296.5,20090500,20090600,20090600 +2009-03-17,1347.0,1349.0,1349.0,20090500,20090600,20090600 +2009-03-18,1287.75,1289.75,1289.75,20090500,20090600,20090600 +2009-03-19,1322.75,1324.75,1324.75,20090500,20090600,20090600 +2009-03-20,1342.25,1344.5,1344.5,20090500,20090600,20090600 +2009-03-23,1346.0,1348.5,1348.5,20090500,20090600,20090600 +2009-03-24,1280.5,1283.0,1283.0,20090500,20090600,20090600 +2009-03-25,1290.5,1293.0,1293.0,20090500,20090600,20090600 +2009-03-26,1317.0,1320.0,1320.0,20090500,20090600,20090600 +2009-03-27,1275.0,1278.5,1278.5,20090500,20090600,20090600 +2009-03-30,1243.75,1248.0,1248.0,20090500,20090600,20090600 +2009-03-31,1264.25,1268.25,1268.25,20090500,20090600,20090600 +2009-04-01,1218.0,1220.75,1220.75,20090600,20090700,20090700 +2009-04-02,1283.0,1285.5,1285.5,20090600,20090700,20090700 +2009-04-03,1313.0,1315.5,1315.5,20090600,20090700,20090700 +2009-04-06,1328.0,1330.5,1330.5,20090600,20090700,20090700 +2009-04-07,1331.5,1334.75,1334.75,20090600,20090700,20090700 +2009-04-08,1332.25,1335.5,1335.5,20090600,20090700,20090700 +2009-04-09,1400.5,1403.5,1403.5,20090600,20090700,20090700 +2009-04-14,1482.5,1485.0,1485.0,20090600,20090700,20090700 +2009-04-15,1549.25,1549.0,1549.0,20090600,20090700,20090700 +2009-04-16,1506.0,1504.5,1504.5,20090600,20090700,20090700 +2009-04-17,1559.0,1556.0,1556.0,20090600,20090700,20090700 +2009-04-20,1458.5,1456.0,1456.0,20090600,20090700,20090700 +2009-04-21,1464.0,1463.0,1463.0,20090600,20090700,20090700 +2009-04-22,1462.0,1461.0,1461.0,20090600,20090700,20090700 +2009-04-23,1462.0,1461.0,1461.0,20090600,20090700,20090700 +2009-04-24,1433.0,1434.0,1434.0,20090600,20090700,20090700 +2009-04-27,1357.0,1359.0,1359.0,20090600,20090700,20090700 +2009-04-28,1289.0,1291.0,1291.0,20090600,20090700,20090700 +2009-04-29,1323.5,1326.5,1326.5,20090600,20090700,20090700 +2009-04-30,1323.0,1326.5,1326.5,20090600,20090700,20090700 +2009-05-01,1391.5,1396.0,1396.0,20090600,20090700,20090700 +2009-05-05,1401.0,1406.0,1406.0,20090700,20090800,20090800 +2009-05-06,1448.0,1453.0,1453.0,20090700,20090800,20090800 +2009-05-07,1457.0,1462.0,1462.0,20090700,20090800,20090800 +2009-05-08,1462.0,1465.5,1465.5,20090700,20090800,20090800 +2009-05-11,1422.5,1426.5,1426.5,20090700,20090800,20090800 +2009-05-12,1472.5,1475.5,1475.5,20090700,20090800,20090800 +2009-05-13,1452.0,1455.5,1455.5,20090700,20090800,20090800 +2009-05-14,1432.0,1435.5,1435.5,20090700,20090800,20090800 +2009-05-15,1479.0,1482.5,1482.5,20090700,20090800,20090800 +2009-05-18,1486.5,1490.5,1490.5,20090700,20090800,20090800 +2009-05-19,1481.0,1485.0,1485.0,20090700,20090800,20090800 +2009-05-20,1459.75,1462.75,1462.75,20090700,20090800,20090800 +2009-05-21,1388.5,1391.0,1391.0,20090700,20090800,20090800 +2009-05-22,1436.5,1439.0,1439.0,20090700,20090800,20090800 +2009-05-26,1442.0,1444.5,1444.5,20090700,20090800,20090800 +2009-05-27,1440.75,1444.0,1444.0,20090700,20090800,20090800 +2009-05-28,1474.0,1478.0,1478.0,20090700,20090800,20090800 +2009-05-29,1564.5,1569.0,1569.0,20090700,20090800,20090800 +2009-06-01,1654.0,1659.0,1659.0,20090700,20090800,20090800 +2009-06-02,1657.5,1660.5,1660.5,20090800,20090900,20090900 +2009-06-03,1608.0,1611.5,1611.5,20090800,20090900,20090900 +2009-06-04,1663.5,1667.5,1667.5,20090800,20090900,20090900 +2009-06-05,1672.5,1676.5,1676.5,20090800,20090900,20090900 +2009-06-08,1665.5,1669.5,1669.5,20090800,20090900,20090900 +2009-06-09,1726.25,1731.0,1731.0,20090800,20090900,20090900 +2009-06-10,1750.0,1755.0,1755.0,20090800,20090900,20090900 +2009-06-11,1816.0,1821.0,1821.0,20090800,20090900,20090900 +2009-06-12,1780.5,1786.25,1786.25,20090800,20090900,20090900 +2009-06-15,1670.5,1677.25,1677.25,20090800,20090900,20090900 +2009-06-16,1642.75,1650.0,1650.0,20090800,20090900,20090900 +2009-06-17,1654.25,1661.0,1661.0,20090800,20090900,20090900 +2009-06-18,1668.25,1675.0,1675.0,20090800,20090900,20090900 +2009-06-19,1688.5,1695.0,1695.0,20090800,20090900,20090900 +2009-06-22,1594.75,1601.25,1601.25,20090800,20090900,20090900 +2009-06-23,1611.25,1617.25,1617.25,20090800,20090900,20090900 +2009-06-24,1698.5,1704.5,1704.5,20090800,20090900,20090900 +2009-06-25,1732.0,1738.5,1738.5,20090800,20090900,20090900 +2009-06-26,1709.0,1714.75,1714.75,20090800,20090900,20090900 +2009-06-29,1696.0,1702.75,1702.75,20090800,20090900,20090900 +2009-06-30,1682.5,1689.75,1689.75,20090800,20090900,20090900 +2009-07-01,1730.0,1738.0,1738.0,20090800,20090900,20090900 +2009-07-02,1697.5,1702.5,1702.5,20090900,20091000,20091000 +2009-07-03,1707.5,1712.5,1712.5,20090900,20091000,20091000 +2009-07-06,1681.0,1686.0,1686.0,20090900,20091000,20091000 +2009-07-07,1655.5,1662.0,1662.0,20090900,20091000,20091000 +2009-07-08,1604.5,1612.5,1612.5,20090900,20091000,20091000 +2009-07-09,1619.5,1628.0,1628.0,20090900,20091000,20091000 +2009-07-10,1589.0,1599.0,1599.0,20090900,20091000,20091000 +2009-07-13,1547.0,1556.0,1556.0,20090900,20091000,20091000 +2009-07-14,1588.0,1596.0,1596.0,20090900,20091000,20091000 +2009-07-15,1627.0,1636.0,1636.0,20090900,20091000,20091000 +2009-07-16,1612.0,1621.0,1621.0,20090900,20091000,20091000 +2009-07-17,1662.0,1670.75,1670.75,20090900,20091000,20091000 +2009-07-20,1696.75,1705.0,1705.0,20090900,20091000,20091000 +2009-07-21,1681.0,1689.0,1689.0,20090900,20091000,20091000 +2009-07-22,1696.0,1704.0,1704.0,20090900,20091000,20091000 +2009-07-23,1737.0,1745.0,1745.0,20090900,20091000,20091000 +2009-07-24,1737.0,1745.0,1745.0,20090900,20091000,20091000 +2009-07-27,1789.0,1797.0,1797.0,20090900,20091000,20091000 +2009-07-28,1758.5,1766.5,1766.5,20090900,20091000,20091000 +2009-07-29,1751.25,1759.25,1759.25,20090900,20091000,20091000 +2009-07-30,1811.0,1819.0,1819.0,20090900,20091000,20091000 +2009-07-31,1869.0,1878.0,1878.0,20090900,20091000,20091000 +2009-08-03,1948.25,1952.0,1952.0,20091000,20091100,20091100 +2009-08-04,1919.5,1922.5,1922.5,20091000,20091100,20091100 +2009-08-05,1948.5,1951.5,1951.5,20091000,20091100,20091100 +2009-08-06,1853.5,1856.5,1856.5,20091000,20091100,20091100 +2009-08-07,1898.5,1901.5,1901.5,20091000,20091100,20091100 +2009-08-10,1872.0,1875.0,1875.0,20091000,20091100,20091100 +2009-08-11,1796.5,1801.0,1801.0,20091000,20091100,20091100 +2009-08-12,1842.5,1846.5,1846.5,20091000,20091100,20091100 +2009-08-13,1932.0,1935.0,1935.0,20091000,20091100,20091100 +2009-08-14,1849.0,1852.0,1852.0,20091000,20091100,20091100 +2009-08-17,1781.5,1785.5,1785.5,20091000,20091100,20091100 +2009-08-18,1805.25,1810.0,1810.0,20091000,20091100,20091100 +2009-08-19,1806.25,1811.75,1811.75,20091000,20091100,20091100 +2009-08-20,1814.0,1819.5,1819.5,20091000,20091100,20091100 +2009-08-21,1858.0,1863.0,1863.0,20091000,20091100,20091100 +2009-08-24,2024.0,2028.0,2028.0,20091000,20091100,20091100 +2009-08-25,2060.5,2064.0,2064.0,20091000,20091100,20091100 +2009-08-26,2049.5,2053.0,2053.0,20091000,20091100,20091100 +2009-08-27,2008.5,2012.0,2012.0,20091000,20091100,20091100 +2009-08-28,2106.0,2109.5,2109.5,20091000,20091100,20091100 +2009-09-01,2074.0,2078.5,2078.5,20091000,20091100,20091100 +2009-09-02,2116.5,2116.0,2116.0,20091100,20091200,20091200 +2009-09-03,2282.0,2280.0,2280.0,20091100,20091200,20091200 +2009-09-04,2308.0,2304.0,2304.0,20091100,20091200,20091200 +2009-09-07,2351.5,2349.5,2349.5,20091100,20091200,20091200 +2009-09-08,2455.0,2454.5,2454.5,20091100,20091200,20091200 +2009-09-09,2404.5,2406.0,2406.0,20091100,20091200,20091200 +2009-09-10,2110.0,2115.5,2115.5,20091100,20091200,20091200 +2009-09-11,2060.0,2065.0,2065.0,20091100,20091200,20091200 +2009-09-14,2099.5,2105.0,2105.0,20091100,20091200,20091200 +2009-09-15,2158.0,2167.0,2167.0,20091100,20091200,20091200 +2009-09-16,2285.75,2293.0,2293.0,20091100,20091200,20091200 +2009-09-17,2269.0,2275.5,2275.5,20091100,20091200,20091200 +2009-09-18,2178.0,2184.5,2184.5,20091100,20091200,20091200 +2009-09-21,2207.5,2214.0,2214.0,20091100,20091200,20091200 +2009-09-22,2283.0,2289.25,2289.25,20091100,20091200,20091200 +2009-09-23,2232.25,2239.25,2239.25,20091100,20091200,20091200 +2009-09-24,2163.0,2170.0,2170.0,20091100,20091200,20091200 +2009-09-25,2176.5,2184.5,2184.5,20091100,20091200,20091200 +2009-09-28,2198.0,2206.0,2206.0,20091100,20091200,20091200 +2009-09-29,2223.5,2231.5,2231.5,20091100,20091200,20091200 +2009-09-30,2274.5,2283.0,2283.0,20091100,20091200,20091200 +2009-10-01,2179.0,2188.0,2188.0,20091100,20091200,20091200 +2009-10-02,2112.0,2119.0,2119.0,20091200,20100100,20100100 +2009-10-05,2086.5,2094.0,2094.0,20091200,20100100,20100100 +2009-10-06,2145.5,2153.5,2153.5,20091200,20100100,20100100 +2009-10-07,2150.25,2158.0,2158.0,20091200,20100100,20100100 +2009-10-08,2280.0,2288.0,2288.0,20091200,20100100,20100100 +2009-10-09,2244.0,2252.0,2252.0,20091200,20100100,20100100 +2009-10-12,2289.5,2297.5,2297.5,20091200,20100100,20100100 +2009-10-13,2164.25,2171.5,2171.5,20091200,20100100,20100100 +2009-10-14,2179.25,2185.75,2185.75,20091200,20100100,20100100 +2009-10-15,2203.0,2209.5,2209.5,20091200,20100100,20100100 +2009-10-16,2198.0,2204.75,2204.75,20091200,20100100,20100100 +2009-10-19,2281.0,2288.25,2288.25,20091200,20100100,20100100 +2009-10-20,2291.75,2299.0,2299.0,20091200,20100100,20100100 +2009-10-21,2442.0,2450.0,2450.0,20091200,20100100,20100100 +2009-10-22,2397.0,2405.0,2405.0,20091200,20100100,20100100 +2009-10-23,2352.0,2360.0,2360.0,20091200,20100100,20100100 +2009-10-26,2301.0,2309.0,2309.0,20091200,20100100,20100100 +2009-10-27,2261.5,2269.5,2269.5,20091200,20100100,20100100 +2009-10-28,2221.0,2229.0,2229.0,20091200,20100100,20100100 +2009-10-29,2356.5,2364.25,2364.25,20091200,20100100,20100100 +2009-10-30,2295.5,2304.0,2304.0,20091200,20100100,20100100 +2009-11-02,2296.0,2301.5,2301.5,20100100,20100200,20100200 +2009-11-03,2267.0,2273.0,2273.0,20100100,20100200,20100200 +2009-11-04,2347.0,2353.0,2353.0,20100100,20100200,20100200 +2009-11-05,2332.0,2338.0,2338.0,20100100,20100200,20100200 +2009-11-06,2245.25,2252.25,2252.25,20100100,20100200,20100200 +2009-11-09,2295.75,2302.25,2302.25,20100100,20100200,20100200 +2009-11-10,2283.75,2290.25,2290.25,20100100,20100200,20100200 +2009-11-11,2300.0,2306.5,2306.5,20100100,20100200,20100200 +2009-11-12,2255.5,2261.75,2261.75,20100100,20100200,20100200 +2009-11-13,2270.5,2276.75,2276.75,20100100,20100200,20100200 +2009-11-16,2384.0,2390.25,2390.25,20100100,20100200,20100200 +2009-11-17,2379.0,2385.0,2385.0,20100100,20100200,20100200 +2009-11-18,2396.0,2402.75,2402.75,20100100,20100200,20100200 +2009-11-19,2323.0,2330.5,2330.5,20100100,20100200,20100200 +2009-11-20,2337.5,2345.5,2345.5,20100100,20100200,20100200 +2009-11-23,2401.0,2409.0,2409.0,20100100,20100200,20100200 +2009-11-24,2323.0,2331.5,2331.5,20100100,20100200,20100200 +2009-11-25,2379.75,2388.25,2388.25,20100100,20100200,20100200 +2009-11-26,2329.25,2337.75,2337.75,20100100,20100200,20100200 +2009-11-27,2289.25,2297.75,2297.75,20100100,20100200,20100200 +2009-11-30,2332.75,2342.25,2342.25,20100100,20100200,20100200 +2009-12-01,2455.25,2464.75,2464.75,20100100,20100200,20100200 +2009-12-02,2480.5,2489.0,2489.0,20100200,20100300,20100300 +2009-12-03,2405.25,2414.0,2414.0,20100200,20100300,20100300 +2009-12-04,2362.0,2370.5,2370.5,20100200,20100300,20100300 +2009-12-07,2269.75,2278.25,2278.25,20100200,20100300,20100300 +2009-12-08,2283.75,2292.25,2292.25,20100200,20100300,20100300 +2009-12-09,2275.25,2284.0,2284.0,20100200,20100300,20100300 +2009-12-10,2269.0,2277.75,2277.75,20100200,20100300,20100300 +2009-12-11,2294.75,2303.25,2303.25,20100200,20100300,20100300 +2009-12-14,2331.75,2340.25,2340.25,20100200,20100300,20100300 +2009-12-15,2352.75,2360.5,2360.5,20100200,20100300,20100300 +2009-12-16,2402.5,2410.0,2410.0,20100200,20100300,20100300 +2009-12-17,2351.5,2359.0,2359.0,20100200,20100300,20100300 +2009-12-18,2312.25,2319.75,2319.75,20100200,20100300,20100300 +2009-12-21,2300.75,2308.5,2308.5,20100200,20100300,20100300 +2009-12-22,2300.75,2308.5,2308.5,20100200,20100300,20100300 +2009-12-23,2321.75,2329.25,2329.25,20100200,20100300,20100300 +2009-12-24,2340.5,2348.0,2348.0,20100200,20100300,20100300 +2009-12-29,2438.25,2446.5,2446.5,20100200,20100300,20100300 +2009-12-30,2399.0,2408.0,2408.0,20100200,20100300,20100300 +2009-12-31,2419.0,2429.0,2429.0,20100200,20100300,20100300 +2010-01-04,2510.75,2518.75,2518.75,20100300,20100400,20100400 +2010-01-05,2518.75,2526.25,2526.25,20100300,20100400,20100400 +2010-01-06,2676.5,2683.75,2683.75,20100300,20100400,20100400 +2010-01-07,2595.0,2602.75,2602.75,20100300,20100400,20100400 +2010-01-08,2527.5,2535.5,2535.5,20100300,20100400,20100400 +2010-01-11,2525.0,2533.0,2533.0,20100300,20100400,20100400 +2010-01-12,2425.5,2434.0,2434.0,20100300,20100400,20100400 +2010-01-13,2473.5,2481.5,2481.5,20100300,20100400,20100400 +2010-01-14,2503.0,2507.0,2507.0,20100300,20100400,20100400 +2010-01-15,2430.5,2435.5,2435.5,20100300,20100400,20100400 +2010-01-18,2461.5,2465.0,2465.0,20100300,20100400,20100400 +2010-01-19,2420.5,2425.0,2425.0,20100300,20100400,20100400 +2010-01-20,2289.5,2295.0,2295.0,20100300,20100400,20100400 +2010-01-21,2254.5,2260.0,2260.0,20100300,20100400,20100400 +2010-01-22,2230.75,2236.75,2236.75,20100300,20100400,20100400 +2010-01-25,2213.0,2219.0,2219.0,20100300,20100400,20100400 +2010-01-26,2192.5,2198.5,2198.5,20100300,20100400,20100400 +2010-01-27,2115.75,2122.75,2122.75,20100300,20100400,20100400 +2010-01-28,2048.0,2055.5,2055.5,20100300,20100400,20100400 +2010-01-29,2015.5,2023.5,2023.5,20100300,20100400,20100400 +2010-02-01,2044.0,2047.0,2047.0,20100400,20100500,20100500 +2010-02-02,2116.0,2119.0,2119.0,20100400,20100500,20100500 +2010-02-03,2019.5,2023.0,2023.0,20100400,20100500,20100500 +2010-02-04,1962.5,1967.0,1967.0,20100400,20100500,20100500 +2010-02-05,1933.25,1938.5,1938.5,20100400,20100500,20100500 +2010-02-08,1961.75,1967.25,1967.25,20100400,20100500,20100500 +2010-02-09,2029.0,2034.25,2034.25,20100400,20100500,20100500 +2010-02-10,2042.0,2046.5,2046.5,20100400,20100500,20100500 +2010-02-11,2122.5,2125.0,2125.0,20100400,20100500,20100500 +2010-02-12,2132.0,2134.5,2134.5,20100400,20100500,20100500 +2010-02-15,2177.0,2181.0,2181.0,20100400,20100500,20100500 +2010-02-16,2293.5,2298.5,2298.5,20100400,20100500,20100500 +2010-02-17,2283.75,2290.0,2290.0,20100400,20100500,20100500 +2010-02-18,2312.75,2319.0,2319.0,20100400,20100500,20100500 +2010-02-19,2352.75,2359.0,2359.0,20100400,20100500,20100500 +2010-02-22,2318.75,2325.0,2325.0,20100400,20100500,20100500 +2010-02-23,2228.0,2234.5,2234.5,20100400,20100500,20100500 +2010-02-24,2207.25,2214.25,2214.25,20100400,20100500,20100500 +2010-02-25,2141.5,2149.0,2149.0,20100400,20100500,20100500 +2010-02-26,2156.0,2163.5,2163.5,20100400,20100500,20100500 +2010-03-01,2160.25,2168.0,2168.0,20100400,20100500,20100500 +2010-03-02,2196.5,2202.0,2202.0,20100500,20100600,20100600 +2010-03-03,2235.75,2241.25,2241.25,20100500,20100600,20100600 +2010-03-04,2167.25,2172.0,2172.0,20100500,20100600,20100600 +2010-03-05,2227.25,2232.0,2232.0,20100500,20100600,20100600 +2010-03-08,2254.0,2260.0,2260.0,20100500,20100600,20100600 +2010-03-09,2240.75,2247.25,2247.25,20100500,20100600,20100600 +2010-03-10,2284.5,2291.0,2291.0,20100500,20100600,20100600 +2010-03-11,2246.25,2253.0,2253.0,20100500,20100600,20100600 +2010-03-12,2260.25,2267.0,2267.0,20100500,20100600,20100600 +2010-03-15,2197.25,2204.25,2204.25,20100500,20100600,20100600 +2010-03-16,2212.5,2220.0,2220.0,20100500,20100600,20100600 +2010-03-17,2247.5,2255.0,2255.0,20100500,20100600,20100600 +2010-03-18,2236.75,2244.75,2244.75,20100500,20100600,20100600 +2010-03-19,2186.5,2194.5,2194.5,20100500,20100600,20100600 +2010-03-22,2155.25,2163.5,2163.5,20100500,20100600,20100600 +2010-03-23,2093.75,2102.25,2102.25,20100500,20100600,20100600 +2010-03-24,2015.5,2024.0,2024.0,20100500,20100600,20100600 +2010-03-25,2065.75,2074.5,2074.5,20100500,20100600,20100600 +2010-03-26,2113.5,2122.25,2122.25,20100500,20100600,20100600 +2010-03-29,2138.5,2147.0,2147.0,20100500,20100600,20100600 +2010-03-30,2122.0,2131.0,2131.0,20100500,20100600,20100600 +2010-03-31,2133.75,2143.0,2143.0,20100500,20100600,20100600 +2010-04-01,2205.75,2213.5,2213.5,20100600,20100700,20100700 +2010-04-06,2295.0,2303.0,2303.0,20100600,20100700,20100700 +2010-04-07,2285.0,2293.0,2293.0,20100600,20100700,20100700 +2010-04-08,2284.5,2293.0,2293.0,20100600,20100700,20100700 +2010-04-09,2326.5,2334.75,2334.75,20100600,20100700,20100700 +2010-04-12,2352.5,2360.5,2360.5,20100600,20100700,20100700 +2010-04-13,2352.5,2360.0,2360.0,20100600,20100700,20100700 +2010-04-14,2354.0,2362.0,2362.0,20100600,20100700,20100700 +2010-04-15,2334.0,2341.75,2341.75,20100600,20100700,20100700 +2010-04-16,2255.0,2262.75,2262.75,20100600,20100700,20100700 +2010-04-19,2228.5,2236.5,2236.5,20100600,20100700,20100700 +2010-04-20,2347.5,2355.25,2355.25,20100600,20100700,20100700 +2010-04-21,2311.0,2320.0,2320.0,20100600,20100700,20100700 +2010-04-22,2298.75,2307.75,2307.75,20100600,20100700,20100700 +2010-04-23,2290.5,2299.5,2299.5,20100600,20100700,20100700 +2010-04-26,2348.5,2357.75,2357.75,20100600,20100700,20100700 +2010-04-27,2289.5,2298.75,2298.75,20100600,20100700,20100700 +2010-04-28,2226.25,2235.5,2235.5,20100600,20100700,20100700 +2010-04-29,2219.0,2228.5,2228.5,20100600,20100700,20100700 +2010-04-30,2218.25,2228.25,2228.25,20100600,20100700,20100700 +2010-05-04,2056.75,2064.25,2064.25,20100700,20100800,20100800 +2010-05-05,1936.25,1943.25,1943.25,20100700,20100800,20100800 +2010-05-06,1997.0,2004.0,2004.0,20100700,20100800,20100800 +2010-05-07,2046.0,2053.0,2053.0,20100700,20100800,20100800 +2010-05-10,2103.0,2111.0,2111.0,20100700,20100800,20100800 +2010-05-11,2044.25,2053.0,2053.0,20100700,20100800,20100800 +2010-05-12,2039.25,2047.75,2047.75,20100700,20100800,20100800 +2010-05-13,2058.75,2067.25,2067.25,20100700,20100800,20100800 +2010-05-14,1933.5,1942.0,1942.0,20100700,20100800,20100800 +2010-05-17,1797.25,1805.5,1805.5,20100700,20100800,20100800 +2010-05-18,1826.25,1835.0,1835.0,20100700,20100800,20100800 +2010-05-19,1747.0,1755.75,1755.75,20100700,20100800,20100800 +2010-05-20,1735.75,1744.5,1744.5,20100700,20100800,20100800 +2010-05-21,1803.0,1811.0,1811.0,20100700,20100800,20100800 +2010-05-24,1820.25,1829.0,1829.0,20100700,20100800,20100800 +2010-05-25,1734.5,1743.5,1743.5,20100700,20100800,20100800 +2010-05-26,1742.0,1750.5,1750.5,20100700,20100800,20100800 +2010-05-27,1833.0,1841.25,1841.25,20100700,20100800,20100800 +2010-05-28,1839.25,1847.75,1847.75,20100700,20100800,20100800 +2010-06-01,1737.75,1746.25,1746.25,20100700,20100800,20100800 +2010-06-02,1691.75,1699.75,1699.75,20100800,20100900,20100900 +2010-06-03,1641.0,1648.75,1648.75,20100800,20100900,20100900 +2010-06-04,1603.0,1610.5,1610.5,20100800,20100900,20100900 +2010-06-07,1548.5,1556.0,1556.0,20100800,20100900,20100900 +2010-06-08,1600.25,1607.5,1607.5,20100800,20100900,20100900 +2010-06-09,1675.25,1681.75,1681.75,20100800,20100900,20100900 +2010-06-10,1679.0,1685.5,1685.5,20100800,20100900,20100900 +2010-06-11,1664.0,1671.25,1671.25,20100800,20100900,20100900 +2010-06-14,1708.0,1715.25,1715.25,20100800,20100900,20100900 +2010-06-15,1752.0,1759.0,1759.0,20100800,20100900,20100900 +2010-06-16,1752.5,1759.75,1759.75,20100800,20100900,20100900 +2010-06-17,1756.25,1763.5,1763.5,20100800,20100900,20100900 +2010-06-18,1737.25,1744.5,1744.5,20100800,20100900,20100900 +2010-06-21,1824.25,1831.75,1831.75,20100800,20100900,20100900 +2010-06-22,1818.75,1826.0,1826.0,20100800,20100900,20100900 +2010-06-23,1805.5,1812.75,1812.75,20100800,20100900,20100900 +2010-06-24,1810.25,1817.5,1817.5,20100800,20100900,20100900 +2010-06-25,1805.5,1812.75,1812.75,20100800,20100900,20100900 +2010-06-28,1850.5,1857.5,1857.5,20100800,20100900,20100900 +2010-06-29,1709.75,1717.25,1717.25,20100800,20100900,20100900 +2010-06-30,1739.25,1747.25,1747.25,20100800,20100900,20100900 +2010-07-01,1723.75,1732.0,1732.0,20100800,20100900,20100900 +2010-07-02,1750.0,1757.75,1757.75,20100900,20101000,20101000 +2010-07-05,1761.0,1768.75,1768.75,20100900,20101000,20101000 +2010-07-06,1776.0,1783.5,1783.5,20100900,20101000,20101000 +2010-07-07,1791.0,1798.0,1798.0,20100900,20101000,20101000 +2010-07-08,1823.25,1831.0,1831.0,20100900,20101000,20101000 +2010-07-09,1840.0,1848.0,1848.0,20100900,20101000,20101000 +2010-07-12,1778.25,1785.75,1785.75,20100900,20101000,20101000 +2010-07-13,1819.0,1826.5,1826.5,20100900,20101000,20101000 +2010-07-14,1822.25,1829.25,1829.25,20100900,20101000,20101000 +2010-07-15,1792.25,1799.5,1799.5,20100900,20101000,20101000 +2010-07-16,1764.0,1771.5,1771.5,20100900,20101000,20101000 +2010-07-19,1767.25,1775.25,1775.25,20100900,20101000,20101000 +2010-07-20,1831.0,1839.0,1839.0,20100900,20101000,20101000 +2010-07-21,1857.75,1865.75,1865.75,20100900,20101000,20101000 +2010-07-22,1932.0,1940.0,1940.0,20100900,20101000,20101000 +2010-07-23,1971.5,1979.25,1979.25,20100900,20101000,20101000 +2010-07-26,2006.75,2014.75,2014.75,20100900,20101000,20101000 +2010-07-27,1967.75,1976.25,1976.25,20100900,20101000,20101000 +2010-07-28,2008.0,2016.5,2016.5,20100900,20101000,20101000 +2010-07-29,2040.25,2048.75,2048.75,20100900,20101000,20101000 +2010-07-30,2067.0,2076.5,2076.5,20100900,20101000,20101000 +2010-08-02,2202.25,2212.25,2212.25,20100900,20101000,20101000 +2010-08-03,2218.5,2224.0,2224.0,20101000,20101100,20101100 +2010-08-04,2241.25,2246.75,2246.75,20101000,20101100,20101100 +2010-08-05,2183.0,2189.0,2189.0,20101000,20101100,20101100 +2010-08-06,2158.5,2165.0,2165.0,20101000,20101100,20101100 +2010-08-09,2195.75,2202.75,2202.75,20101000,20101100,20101100 +2010-08-10,2120.25,2127.75,2127.75,20101000,20101100,20101100 +2010-08-11,2059.5,2067.0,2067.0,20101000,20101100,20101100 +2010-08-12,2094.25,2101.75,2101.75,20101000,20101100,20101100 +2010-08-13,2051.25,2058.75,2058.75,20101000,20101100,20101100 +2010-08-16,2087.25,2095.0,2095.0,20101000,20101100,20101100 +2010-08-17,2122.0,2130.0,2130.0,20101000,20101100,20101100 +2010-08-18,2114.75,2122.75,2122.75,20101000,20101100,20101100 +2010-08-19,2096.75,2104.5,2104.5,20101000,20101100,20101100 +2010-08-20,2047.75,2055.5,2055.5,20101000,20101100,20101100 +2010-08-23,2038.25,2046.5,2046.5,20101000,20101100,20101100 +2010-08-24,2002.25,2010.75,2010.75,20101000,20101100,20101100 +2010-08-25,1950.5,1959.0,1959.0,20101000,20101100,20101100 +2010-08-26,2015.25,2023.5,2023.5,20101000,20101100,20101100 +2010-08-27,2079.5,2087.75,2087.75,20101000,20101100,20101100 +2010-08-31,2058.25,2066.75,2066.75,20101000,20101100,20101100 +2010-09-01,2111.0,2117.0,2117.0,20101100,20101200,20101200 +2010-09-02,2151.0,2157.0,2157.0,20101100,20101200,20101200 +2010-09-03,2164.0,2170.0,2170.0,20101100,20101200,20101200 +2010-09-06,2191.25,2197.5,2197.5,20101100,20101200,20101200 +2010-09-07,2178.5,2185.5,2185.5,20101100,20101200,20101200 +2010-09-08,2229.25,2236.5,2236.5,20101100,20101200,20101200 +2010-09-09,2194.75,2202.5,2202.5,20101100,20101200,20101200 +2010-09-10,2177.5,2186.5,2186.5,20101100,20101200,20101200 +2010-09-13,2243.0,2252.0,2252.0,20101100,20101200,20101200 +2010-09-14,2234.5,2243.5,2243.5,20101100,20101200,20101200 +2010-09-15,2228.75,2237.5,2237.5,20101100,20101200,20101200 +2010-09-16,2193.5,2202.0,2202.0,20101100,20101200,20101200 +2010-09-17,2194.75,2202.5,2202.5,20101100,20101200,20101200 +2010-09-20,2186.25,2194.25,2194.25,20101100,20101200,20101200 +2010-09-21,2166.5,2174.25,2174.25,20101100,20101200,20101200 +2010-09-22,2214.25,2222.5,2222.5,20101100,20101200,20101200 +2010-09-23,2265.0,2273.25,2273.25,20101100,20101200,20101200 +2010-09-24,2285.5,2293.5,2293.5,20101100,20101200,20101200 +2010-09-27,2258.25,2265.75,2265.75,20101100,20101200,20101200 +2010-09-28,2270.75,2279.0,2279.0,20101100,20101200,20101200 +2010-09-29,2289.25,2297.75,2297.75,20101100,20101200,20101200 +2010-09-30,2267.5,2276.0,2276.0,20101100,20101200,20101200 +2010-10-01,2284.0,2292.75,2292.75,20101100,20101200,20101200 +2010-10-04,2273.25,2281.25,2281.25,20101200,20110100,20110100 +2010-10-05,2307.0,2314.75,2314.75,20101200,20110100,20110100 +2010-10-06,2311.75,2319.5,2319.5,20101200,20110100,20110100 +2010-10-07,2203.5,2211.75,2211.75,20101200,20110100,20110100 +2010-10-08,2266.5,2274.75,2274.75,20101200,20110100,20110100 +2010-10-11,2308.5,2316.5,2316.5,20101200,20110100,20110100 +2010-10-12,2369.0,2377.25,2377.25,20101200,20110100,20110100 +2010-10-13,2428.0,2436.0,2436.0,20101200,20110100,20110100 +2010-10-14,2402.5,2411.5,2411.5,20101200,20110100,20110100 +2010-10-15,2416.5,2425.5,2425.5,20101200,20110100,20110100 +2010-10-18,2428.5,2437.5,2437.5,20101200,20110100,20110100 +2010-10-19,2390.5,2400.0,2400.0,20101200,20110100,20110100 +2010-10-20,2440.0,2450.0,2450.0,20101200,20110100,20110100 +2010-10-21,2475.0,2485.0,2485.0,20101200,20110100,20110100 +2010-10-22,2520.0,2530.0,2530.0,20101200,20110100,20110100 +2010-10-25,2574.5,2584.5,2584.5,20101200,20110100,20110100 +2010-10-26,2582.5,2592.5,2592.5,20101200,20110100,20110100 +2010-10-27,2534.25,2544.0,2544.0,20101200,20110100,20110100 +2010-10-28,2495.75,2505.5,2505.5,20101200,20110100,20110100 +2010-10-29,2440.25,2450.0,2450.0,20101200,20110100,20110100 +2010-11-01,2455.5,2465.5,2465.5,20101200,20110100,20110100 +2010-11-02,2490.5,2494.0,2494.0,20110100,20110200,20110200 +2010-11-03,2436.25,2440.0,2440.0,20110100,20110200,20110200 +2010-11-04,2529.0,2532.75,2532.75,20110100,20110200,20110200 +2010-11-05,2505.0,2509.0,2509.0,20110100,20110200,20110200 +2010-11-08,2502.25,2507.25,2507.25,20110100,20110200,20110200 +2010-11-09,2606.0,2611.25,2611.25,20110100,20110200,20110200 +2010-11-10,2601.0,2606.25,2606.25,20110100,20110200,20110200 +2010-11-11,2606.5,2612.0,2612.0,20110100,20110200,20110200 +2010-11-12,2516.5,2522.0,2522.0,20110100,20110200,20110200 +2010-11-15,2449.75,2455.25,2455.25,20110100,20110200,20110200 +2010-11-16,2250.0,2256.0,2256.0,20110100,20110200,20110200 +2010-11-17,2259.25,2265.0,2265.0,20110100,20110200,20110200 +2010-11-18,2308.75,2314.5,2314.5,20110100,20110200,20110200 +2010-11-19,2271.5,2277.0,2277.0,20110100,20110200,20110200 +2010-11-22,2243.75,2249.5,2249.5,20110100,20110200,20110200 +2010-11-23,2180.0,2186.0,2186.0,20110100,20110200,20110200 +2010-11-24,2215.5,2221.5,2221.5,20110100,20110200,20110200 +2010-11-25,2324.0,2330.0,2330.0,20110100,20110200,20110200 +2010-11-26,2273.0,2278.75,2278.75,20110100,20110200,20110200 +2010-11-29,2180.25,2186.5,2186.5,20110100,20110200,20110200 +2010-11-30,2224.25,2230.0,2230.0,20110100,20110200,20110200 +2010-12-01,2263.75,2270.0,2270.0,20110100,20110200,20110200 +2010-12-02,2372.0,2376.5,2376.5,20110200,20110300,20110300 +2010-12-03,2337.5,2342.5,2342.5,20110200,20110300,20110300 +2010-12-06,2347.75,2353.0,2353.0,20110200,20110300,20110300 +2010-12-07,2397.0,2402.0,2402.0,20110200,20110300,20110300 +2010-12-08,2402.5,2406.5,2406.5,20110200,20110300,20110300 +2010-12-09,2403.5,2405.5,2405.5,20110200,20110300,20110300 +2010-12-10,2388.25,2390.75,2390.75,20110200,20110300,20110300 +2010-12-13,2437.0,2440.5,2440.5,20110200,20110300,20110300 +2010-12-14,2447.0,2450.5,2450.5,20110200,20110300,20110300 +2010-12-15,2422.0,2425.0,2425.0,20110200,20110300,20110300 +2010-12-16,2366.0,2365.0,2365.0,20110200,20110300,20110300 +2010-12-17,2427.0,2422.0,2422.0,20110200,20110300,20110300 +2010-12-20,2447.0,2443.0,2443.0,20110200,20110300,20110300 +2010-12-21,2441.0,2437.0,2437.0,20110200,20110300,20110300 +2010-12-22,2445.0,2443.0,2443.0,20110200,20110300,20110300 +2010-12-23,2453.5,2453.0,2453.0,20110200,20110300,20110300 +2010-12-24,2432.0,2431.5,2431.5,20110200,20110300,20110300 +2010-12-29,2533.0,2532.5,2532.5,20110200,20110300,20110300 +2010-12-30,2521.0,2520.0,2520.0,20110200,20110300,20110300 +2010-12-31,2554.0,2553.5,2553.5,20110200,20110300,20110300 +2011-01-04,2615.0,2607.5,2607.5,20110300,20110400,20110400 +2011-01-05,2670.0,2659.0,2659.0,20110300,20110400,20110400 +2011-01-06,2668.0,2654.0,2654.0,20110300,20110400,20110400 +2011-01-07,2661.0,2647.5,2647.5,20110300,20110400,20110400 +2011-01-10,2600.0,2588.0,2588.0,20110300,20110400,20110400 +2011-01-11,2604.0,2594.0,2594.0,20110300,20110400,20110400 +2011-01-12,2670.0,2659.0,2659.0,20110300,20110400,20110400 +2011-01-13,2646.0,2634.0,2634.0,20110300,20110400,20110400 +2011-01-14,2691.0,2679.0,2679.0,20110300,20110400,20110400 +2011-01-17,2650.5,2640.5,2640.5,20110300,20110400,20110400 +2011-01-18,2632.5,2623.5,2623.5,20110300,20110400,20110400 +2011-01-19,2537.0,2531.0,2531.0,20110300,20110400,20110400 +2011-01-20,2443.5,2437.0,2437.0,20110300,20110400,20110400 +2011-01-21,2435.0,2426.5,2426.5,20110300,20110400,20110400 +2011-01-24,2414.0,2407.0,2407.0,20110300,20110400,20110400 +2011-01-25,2344.0,2339.0,2339.0,20110300,20110400,20110400 +2011-01-26,2384.0,2377.0,2377.0,20110300,20110400,20110400 +2011-01-27,2428.5,2422.0,2422.0,20110300,20110400,20110400 +2011-01-28,2444.5,2439.5,2439.5,20110300,20110400,20110400 +2011-01-31,2513.0,2508.0,2508.0,20110400,20110500,20110500 +2011-02-01,2540.0,2536.0,2536.0,20110400,20110500,20110500 +2011-02-02,2566.5,2563.0,2563.0,20110400,20110500,20110500 +2011-02-03,2555.5,2553.5,2553.5,20110400,20110500,20110500 +2011-02-04,2585.0,2583.0,2583.0,20110400,20110500,20110500 +2011-02-07,2583.0,2581.0,2581.0,20110400,20110500,20110500 +2011-02-08,2570.0,2568.5,2568.5,20110400,20110500,20110500 +2011-02-09,2520.5,2519.5,2519.5,20110400,20110500,20110500 +2011-02-10,2511.0,2509.5,2509.5,20110400,20110500,20110500 +2011-02-11,2561.0,2559.5,2559.5,20110400,20110500,20110500 +2011-02-14,2641.0,2639.5,2639.5,20110400,20110500,20110500 +2011-02-15,2636.5,2634.75,2634.75,20110400,20110500,20110500 +2011-02-16,2593.5,2592.0,2592.0,20110400,20110500,20110500 +2011-02-17,2585.0,2585.0,2585.0,20110400,20110500,20110500 +2011-02-18,2665.5,2667.5,2667.5,20110400,20110500,20110500 +2011-02-21,2671.0,2675.0,2675.0,20110400,20110500,20110500 +2011-02-22,2560.5,2565.0,2565.0,20110400,20110500,20110500 +2011-02-23,2533.0,2538.0,2538.0,20110400,20110500,20110500 +2011-02-24,2498.0,2500.0,2500.0,20110400,20110500,20110500 +2011-02-25,2518.5,2518.0,2518.0,20110400,20110500,20110500 +2011-02-28,2565.5,2564.5,2564.5,20110400,20110500,20110500 +2011-03-01,2560.0,2557.5,2557.5,20110400,20110500,20110500 +2011-03-02,2566.5,2562.5,2562.5,20110500,20110600,20110600 +2011-03-03,2620.75,2616.5,2616.5,20110500,20110600,20110600 +2011-03-04,2633.5,2627.5,2627.5,20110500,20110600,20110600 +2011-03-07,2586.0,2579.0,2579.0,20110500,20110600,20110600 +2011-03-08,2597.0,2589.5,2589.5,20110500,20110600,20110600 +2011-03-09,2488.5,2478.5,2478.5,20110500,20110600,20110600 +2011-03-10,2440.0,2428.5,2428.5,20110500,20110600,20110600 +2011-03-11,2437.0,2425.5,2425.5,20110500,20110600,20110600 +2011-03-14,2531.0,2519.0,2519.0,20110500,20110600,20110600 +2011-03-15,2520.5,2509.5,2509.5,20110500,20110600,20110600 +2011-03-16,2592.0,2581.0,2581.0,20110500,20110600,20110600 +2011-03-17,2665.0,2654.0,2654.0,20110500,20110600,20110600 +2011-03-18,2694.0,2682.0,2682.0,20110500,20110600,20110600 +2011-03-21,2662.0,2650.0,2650.0,20110500,20110600,20110600 +2011-03-22,2689.0,2676.0,2676.0,20110500,20110600,20110600 +2011-03-23,2734.0,2721.0,2721.0,20110500,20110600,20110600 +2011-03-24,2709.0,2696.0,2696.0,20110500,20110600,20110600 +2011-03-25,2691.0,2677.0,2677.0,20110500,20110600,20110600 +2011-03-28,2653.75,2639.75,2639.75,20110500,20110600,20110600 +2011-03-29,2711.0,2694.0,2694.0,20110500,20110600,20110600 +2011-03-30,2676.5,2661.5,2661.5,20110500,20110600,20110600 +2011-03-31,2714.5,2701.5,2701.5,20110500,20110600,20110600 +2011-04-01,2705.0,2696.0,2696.0,20110600,20110700,20110700 +2011-04-04,2759.0,2750.5,2750.5,20110600,20110700,20110700 +2011-04-05,2796.0,2788.5,2788.5,20110600,20110700,20110700 +2011-04-06,2826.5,2819.0,2819.0,20110600,20110700,20110700 +2011-04-07,2795.0,2789.5,2789.5,20110600,20110700,20110700 +2011-04-08,2856.0,2849.5,2849.5,20110600,20110700,20110700 +2011-04-11,2860.0,2855.0,2855.0,20110600,20110700,20110700 +2011-04-12,2729.0,2725.0,2725.0,20110600,20110700,20110700 +2011-04-13,2683.5,2679.5,2679.5,20110600,20110700,20110700 +2011-04-14,2615.0,2613.5,2613.5,20110600,20110700,20110700 +2011-04-15,2655.0,2649.0,2649.0,20110600,20110700,20110700 +2011-04-18,2529.0,2527.5,2527.5,20110600,20110700,20110700 +2011-04-19,2558.0,2556.75,2556.75,20110600,20110700,20110700 +2011-04-20,2612.0,2612.0,2612.0,20110600,20110700,20110700 +2011-04-21,2602.0,2602.0,2602.0,20110600,20110700,20110700 +2011-04-26,2558.0,2559.0,2559.0,20110600,20110700,20110700 +2011-04-27,2495.5,2498.5,2498.5,20110600,20110700,20110700 +2011-04-28,2486.25,2491.25,2491.25,20110600,20110700,20110700 +2011-05-03,2503.75,2509.75,2509.75,20110600,20110700,20110700 +2011-05-04,2455.25,2455.0,2455.0,20110700,20110800,20110800 +2011-05-05,2296.5,2296.0,2296.0,20110700,20110800,20110800 +2011-05-06,2280.0,2280.0,2280.0,20110700,20110800,20110800 +2011-05-09,2300.0,2300.5,2300.5,20110700,20110800,20110800 +2011-05-10,2335.5,2334.0,2334.0,20110700,20110800,20110800 +2011-05-11,2296.0,2294.5,2294.5,20110700,20110800,20110800 +2011-05-12,2305.5,2307.0,2307.0,20110700,20110800,20110800 +2011-05-13,2291.5,2291.5,2291.5,20110700,20110800,20110800 +2011-05-16,2283.0,2283.0,2283.0,20110700,20110800,20110800 +2011-05-17,2309.0,2309.0,2309.0,20110700,20110800,20110800 +2011-05-18,2450.0,2446.0,2446.0,20110700,20110800,20110800 +2011-05-19,2479.0,2474.0,2474.0,20110700,20110800,20110800 +2011-05-20,2517.0,2511.5,2511.5,20110700,20110800,20110800 +2011-05-23,2460.0,2453.0,2453.0,20110700,20110800,20110800 +2011-05-24,2498.0,2491.0,2491.0,20110700,20110800,20110800 +2011-05-25,2531.0,2525.0,2525.0,20110700,20110800,20110800 +2011-05-26,2499.5,2494.5,2494.5,20110700,20110800,20110800 +2011-05-27,2511.0,2508.0,2508.0,20110700,20110800,20110800 +2011-05-31,2526.5,2523.5,2523.5,20110700,20110800,20110800 +2011-06-01,2502.5,2500.0,2500.0,20110800,20110900,20110900 +2011-06-02,2406.5,2405.0,2405.0,20110800,20110900,20110900 +2011-06-03,2434.0,2433.0,2433.0,20110800,20110900,20110900 +2011-06-06,2503.0,2502.0,2502.0,20110800,20110900,20110900 +2011-06-07,2549.0,2549.0,2549.0,20110800,20110900,20110900 +2011-06-08,2578.5,2578.0,2578.0,20110800,20110900,20110900 +2011-06-09,2610.5,2610.0,2610.0,20110800,20110900,20110900 +2011-06-10,2546.5,2546.0,2546.0,20110800,20110900,20110900 +2011-06-13,2535.5,2536.0,2536.0,20110800,20110900,20110900 +2011-06-14,2579.0,2581.5,2581.5,20110800,20110900,20110900 +2011-06-15,2515.0,2519.5,2519.5,20110800,20110900,20110900 +2011-06-16,2477.5,2482.0,2482.0,20110800,20110900,20110900 +2011-06-17,2446.0,2450.5,2450.5,20110800,20110900,20110900 +2011-06-20,2445.25,2450.0,2450.0,20110800,20110900,20110900 +2011-06-21,2456.75,2460.0,2460.0,20110800,20110900,20110900 +2011-06-22,2543.0,2546.0,2546.0,20110800,20110900,20110900 +2011-06-23,2547.5,2550.5,2550.5,20110800,20110900,20110900 +2011-06-24,2581.0,2585.0,2585.0,20110800,20110900,20110900 +2011-06-27,2568.75,2573.0,2573.0,20110800,20110900,20110900 +2011-06-28,2583.5,2588.0,2588.0,20110800,20110900,20110900 +2011-06-29,2632.0,2637.0,2637.0,20110800,20110900,20110900 +2011-06-30,2682.75,2688.25,2688.25,20110800,20110900,20110900 +2011-07-01,2672.75,2678.5,2678.5,20110800,20110900,20110900 +2011-07-04,2690.0,2683.0,2683.0,20110900,20111000,20111000 +2011-07-05,2705.0,2700.0,2700.0,20110900,20111000,20111000 +2011-07-06,2704.0,2701.0,2701.0,20110900,20111000,20111000 +2011-07-07,2726.0,2722.0,2722.0,20110900,20111000,20111000 +2011-07-08,2724.0,2720.5,2720.5,20110900,20111000,20111000 +2011-07-11,2681.0,2678.0,2678.0,20110900,20111000,20111000 +2011-07-12,2737.5,2734.5,2734.5,20110900,20111000,20111000 +2011-07-13,2705.0,2701.0,2701.0,20110900,20111000,20111000 +2011-07-14,2669.0,2665.5,2665.5,20110900,20111000,20111000 +2011-07-15,2712.0,2708.0,2708.0,20110900,20111000,20111000 +2011-07-18,2732.0,2730.0,2730.0,20110900,20111000,20111000 +2011-07-19,2769.5,2770.0,2770.0,20110900,20111000,20111000 +2011-07-20,2692.5,2695.0,2695.0,20110900,20111000,20111000 +2011-07-21,2697.5,2700.0,2700.0,20110900,20111000,20111000 +2011-07-22,2688.5,2690.5,2690.5,20110900,20111000,20111000 +2011-07-25,2673.0,2675.0,2675.0,20110900,20111000,20111000 +2011-07-26,2719.0,2720.5,2720.5,20110900,20111000,20111000 +2011-07-27,2688.75,2690.25,2690.25,20110900,20111000,20111000 +2011-07-28,2653.5,2655.5,2655.5,20110900,20111000,20111000 +2011-07-29,2610.0,2612.5,2612.5,20110900,20111000,20111000 +2011-08-01,2562.0,2565.0,2565.0,20110900,20111000,20111000 +2011-08-02,2560.25,2563.75,2563.75,20111000,20111100,20111100 +2011-08-03,2521.0,2524.25,2524.25,20111000,20111100,20111100 +2011-08-04,2489.75,2491.75,2491.75,20111000,20111100,20111100 +2011-08-05,2361.75,2359.0,2359.0,20111000,20111100,20111100 +2011-08-08,2203.0,2203.0,2203.0,20111000,20111100,20111100 +2011-08-09,2251.5,2253.5,2253.5,20111000,20111100,20111100 +2011-08-10,2272.0,2275.5,2275.5,20111000,20111100,20111100 +2011-08-11,2382.5,2385.0,2385.0,20111000,20111100,20111100 +2011-08-12,2377.5,2380.0,2380.0,20111000,20111100,20111100 +2011-08-15,2398.0,2398.0,2398.0,20111000,20111100,20111100 +2011-08-16,2355.0,2356.0,2356.0,20111000,20111100,20111100 +2011-08-17,2363.75,2366.75,2366.75,20111000,20111100,20111100 +2011-08-18,2299.5,2302.0,2302.0,20111000,20111100,20111100 +2011-08-19,2300.5,2303.0,2303.0,20111000,20111100,20111100 +2011-08-22,2258.25,2261.0,2261.0,20111000,20111100,20111100 +2011-08-23,2333.0,2335.0,2335.0,20111000,20111100,20111100 +2011-08-24,2347.0,2348.0,2348.0,20111000,20111100,20111100 +2011-08-25,2400.5,2401.5,2401.5,20111000,20111100,20111100 +2011-08-26,2487.0,2486.0,2486.0,20111000,20111100,20111100 +2011-08-30,2561.0,2559.0,2559.0,20111000,20111100,20111100 +2011-08-31,2585.0,2582.0,2582.0,20111000,20111100,20111100 +2011-09-01,2553.0,2551.0,2551.0,20111100,20111200,20111200 +2011-09-02,2463.0,2461.0,2461.0,20111100,20111200,20111200 +2011-09-05,2437.0,2435.0,2435.0,20111100,20111200,20111200 +2011-09-06,2387.0,2385.0,2385.0,20111100,20111200,20111200 +2011-09-07,2417.0,2415.0,2415.0,20111100,20111200,20111200 +2011-09-08,2492.0,2491.0,2491.0,20111100,20111200,20111200 +2011-09-09,2452.5,2449.5,2449.5,20111100,20111200,20111200 +2011-09-12,2425.0,2423.0,2423.0,20111100,20111200,20111200 +2011-09-13,2391.0,2389.0,2389.0,20111100,20111200,20111200 +2011-09-14,2344.0,2343.0,2343.0,20111100,20111200,20111200 +2011-09-15,2386.5,2385.0,2385.0,20111100,20111200,20111200 +2011-09-16,2365.5,2365.5,2365.5,20111100,20111200,20111200 +2011-09-19,2302.0,2301.5,2301.5,20111100,20111200,20111200 +2011-09-20,2321.0,2320.25,2320.25,20111100,20111200,20111200 +2011-09-21,2219.0,2220.0,2220.0,20111100,20111200,20111200 +2011-09-22,2104.0,2105.0,2105.0,20111100,20111200,20111200 +2011-09-23,1956.0,1956.0,1956.0,20111100,20111200,20111200 +2011-09-26,1877.0,1877.0,1877.0,20111100,20111200,20111200 +2011-09-27,2024.0,2024.5,2024.5,20111100,20111200,20111200 +2011-09-28,2008.0,2008.5,2008.5,20111100,20111200,20111200 +2011-09-29,2019.5,2019.5,2019.5,20111100,20111200,20111200 +2011-09-30,1984.0,1985.0,1985.0,20111100,20111200,20111200 +2011-10-03,1960.0,1965.0,1965.0,20111200,20120100,20120100 +2011-10-04,1885.0,1890.0,1890.0,20111200,20120100,20120100 +2011-10-05,1890.25,1895.5,1895.5,20111200,20120100,20120100 +2011-10-06,1919.75,1924.5,1924.5,20111200,20120100,20120100 +2011-10-07,1936.5,1941.75,1941.75,20111200,20120100,20120100 +2011-10-10,2000.0,2007.0,2007.0,20111200,20120100,20120100 +2011-10-11,1979.5,1986.5,1986.5,20111200,20120100,20120100 +2011-10-12,2065.5,2071.0,2071.0,20111200,20120100,20120100 +2011-10-13,2029.0,2036.75,2036.75,20111200,20120100,20120100 +2011-10-14,2019.25,2026.75,2026.75,20111200,20120100,20120100 +2011-10-17,1977.0,1985.5,1985.5,20111200,20120100,20120100 +2011-10-18,1916.0,1925.0,1925.0,20111200,20120100,20120100 +2011-10-19,1862.25,1870.25,1870.25,20111200,20120100,20120100 +2011-10-20,1781.25,1790.0,1790.0,20111200,20120100,20120100 +2011-10-21,1906.25,1915.0,1915.0,20111200,20120100,20120100 +2011-10-24,2010.25,2018.5,2018.5,20111200,20120100,20120100 +2011-10-25,1953.5,1961.75,1961.75,20111200,20120100,20120100 +2011-10-26,1914.5,1922.75,1922.75,20111200,20120100,20120100 +2011-10-27,2031.0,2039.0,2039.0,20111200,20120100,20120100 +2011-10-28,2082.75,2090.0,2090.0,20111200,20120100,20120100 +2011-10-31,2073.75,2081.0,2081.0,20111200,20120100,20120100 +2011-11-01,1981.0,1985.75,1985.75,20120100,20120200,20120200 +2011-11-02,2023.0,2027.5,2027.5,20120100,20120200,20120200 +2011-11-03,2033.75,2038.75,2038.75,20120100,20120200,20120200 +2011-11-04,2047.0,2052.0,2052.0,20120100,20120200,20120200 +2011-11-07,2007.5,2013.0,2013.0,20120100,20120200,20120200 +2011-11-08,2017.5,2023.5,2023.5,20120100,20120200,20120200 +2011-11-09,1972.75,1980.0,1980.0,20120100,20120200,20120200 +2011-11-10,1937.0,1944.75,1944.75,20120100,20120200,20120200 +2011-11-11,1988.5,1996.5,1996.5,20120100,20120200,20120200 +2011-11-14,2047.0,2055.25,2055.25,20120100,20120200,20120200 +2011-11-15,1997.75,2006.0,2006.0,20120100,20120200,20120200 +2011-11-16,2022.25,2030.25,2030.25,20120100,20120200,20120200 +2011-11-17,2006.5,2014.5,2014.5,20120100,20120200,20120200 +2011-11-18,2052.25,2059.75,2059.75,20120100,20120200,20120200 +2011-11-21,1985.5,1993.0,1993.0,20120100,20120200,20120200 +2011-11-22,2011.5,2019.25,2019.25,20120100,20120200,20120200 +2011-11-23,1997.0,2004.5,2004.5,20120100,20120200,20120200 +2011-11-24,1984.0,1991.5,1991.5,20120100,20120200,20120200 +2011-11-25,1997.0,2003.5,2003.5,20120100,20120200,20120200 +2011-11-28,2018.0,2024.5,2024.5,20120100,20120200,20120200 +2011-11-29,2024.25,2030.5,2030.5,20120100,20120200,20120200 +2011-11-30,2103.0,2109.5,2109.5,20120100,20120200,20120200 +2011-12-01,2096.75,2103.25,2103.25,20120100,20120200,20120200 +2011-12-02,2107.75,2115.25,2115.25,20120200,20120300,20120300 +2011-12-05,2117.5,2125.25,2125.25,20120200,20120300,20120300 +2011-12-06,2122.25,2130.0,2130.0,20120200,20120300,20120300 +2011-12-07,2145.25,2152.75,2152.75,20120200,20120300,20120300 +2011-12-08,2100.25,2107.0,2107.0,20120200,20120300,20120300 +2011-12-09,2162.0,2168.5,2168.5,20120200,20120300,20120300 +2011-12-12,2101.25,2108.0,2108.0,20120200,20120300,20120300 +2011-12-13,2080.5,2086.5,2086.5,20120200,20120300,20120300 +2011-12-14,1993.0,1999.5,1999.5,20120200,20120300,20120300 +2011-12-15,1969.75,1975.75,1975.75,20120200,20120300,20120300 +2011-12-16,1954.5,1960.0,1960.0,20120200,20120300,20120300 +2011-12-19,1930.25,1937.0,1937.0,20120200,20120300,20120300 +2011-12-20,1952.0,1959.0,1959.0,20120200,20120300,20120300 +2011-12-21,1959.0,1966.0,1966.0,20120200,20120300,20120300 +2011-12-22,1993.5,2000.25,2000.25,20120200,20120300,20120300 +2011-12-23,2013.75,2020.25,2020.25,20120200,20120300,20120300 +2011-12-28,1952.25,1958.75,1958.75,20120200,20120300,20120300 +2011-12-29,1990.0,1997.5,1997.5,20120200,20120300,20120300 +2011-12-30,2024.75,2033.25,2033.25,20120200,20120300,20120300 +2012-01-03,2098.0,2104.5,2104.5,20120300,20120400,20120400 +2012-01-04,2059.0,2065.0,2065.0,20120300,20120400,20120400 +2012-01-05,2003.0,2009.75,2009.75,20120300,20120400,20120400 +2012-01-06,1956.25,1963.0,1963.0,20120300,20120400,20120400 +2012-01-09,1961.25,1968.5,1968.5,20120300,20120400,20120400 +2012-01-10,1985.5,1991.5,1991.5,20120300,20120400,20120400 +2012-01-11,1985.25,1991.5,1991.5,20120300,20120400,20120400 +2012-01-12,2027.0,2033.75,2033.75,20120300,20120400,20120400 +2012-01-13,2005.5,2013.0,2013.0,20120300,20120400,20120400 +2012-01-16,2023.5,2031.5,2031.5,20120300,20120400,20120400 +2012-01-17,2100.25,2108.25,2108.25,20120300,20120400,20120400 +2012-01-18,2131.75,2139.0,2139.0,20120300,20120400,20120400 +2012-01-19,2176.0,2183.25,2183.25,20120300,20120400,20120400 +2012-01-20,2178.25,2185.0,2185.0,20120300,20120400,20120400 +2012-01-23,2239.25,2245.5,2245.5,20120300,20120400,20120400 +2012-01-24,2243.5,2250.0,2250.0,20120300,20120400,20120400 +2012-01-25,2275.5,2282.0,2282.0,20120300,20120400,20120400 +2012-01-26,2318.25,2325.5,2325.5,20120300,20120400,20120400 +2012-01-27,2288.25,2295.5,2295.5,20120300,20120400,20120400 +2012-01-30,2255.0,2262.5,2262.5,20120300,20120400,20120400 +2012-01-31,2210.75,2219.25,2219.25,20120400,20120500,20120500 +2012-02-01,2232.0,2241.0,2241.0,20120400,20120500,20120500 +2012-02-02,2159.5,2169.0,2169.0,20120400,20120500,20120500 +2012-02-03,2219.25,2229.5,2229.5,20120400,20120500,20120500 +2012-02-06,2173.0,2184.5,2184.5,20120400,20120500,20120500 +2012-02-07,2178.0,2189.0,2189.0,20120400,20120500,20120500 +2012-02-08,2172.75,2184.0,2184.0,20120400,20120500,20120500 +2012-02-09,2214.25,2225.0,2225.0,20120400,20120500,20120500 +2012-02-10,2127.25,2138.0,2138.0,20120400,20120500,20120500 +2012-02-13,2105.0,2115.5,2115.5,20120400,20120500,20120500 +2012-02-14,2064.75,2074.5,2074.5,20120400,20120500,20120500 +2012-02-15,2052.25,2061.0,2061.0,20120400,20120500,20120500 +2012-02-16,2006.0,2015.0,2015.0,20120400,20120500,20120500 +2012-02-17,2036.0,2045.25,2045.25,20120400,20120500,20120500 +2012-02-20,2041.25,2050.5,2050.5,20120400,20120500,20120500 +2012-02-21,2107.5,2116.75,2116.75,20120400,20120500,20120500 +2012-02-22,2140.25,2148.5,2148.5,20120400,20120500,20120500 +2012-02-23,2156.25,2164.75,2164.75,20120400,20120500,20120500 +2012-02-24,2199.5,2207.5,2207.5,20120400,20120500,20120500 +2012-02-27,2237.5,2246.0,2246.0,20120400,20120500,20120500 +2012-02-28,2246.0,2256.0,2256.0,20120400,20120500,20120500 +2012-02-29,2149.75,2160.25,2160.25,20120400,20120500,20120500 +2012-03-01,2150.0,2161.0,2161.0,20120400,20120500,20120500 +2012-03-02,2180.5,2190.75,2190.75,20120500,20120600,20120600 +2012-03-05,2142.5,2154.75,2154.75,20120500,20120600,20120600 +2012-03-06,2063.25,2073.25,2073.25,20120500,20120600,20120600 +2012-03-07,2084.0,2095.0,2095.0,20120500,20120600,20120600 +2012-03-08,2119.5,2129.0,2129.0,20120500,20120600,20120600 +2012-03-09,2115.0,2124.5,2124.5,20120500,20120600,20120600 +2012-03-12,2131.0,2141.0,2141.0,20120500,20120600,20120600 +2012-03-13,2145.0,2156.5,2156.5,20120500,20120600,20120600 +2012-03-14,2093.0,2104.0,2104.0,20120500,20120600,20120600 +2012-03-15,2113.0,2123.0,2123.0,20120500,20120600,20120600 +2012-03-16,2099.5,2106.5,2106.5,20120500,20120600,20120600 +2012-03-19,2097.0,2104.5,2104.5,20120500,20120600,20120600 +2012-03-20,2004.75,2014.0,2014.0,20120500,20120600,20120600 +2012-03-21,2034.25,2044.0,2044.0,20120500,20120600,20120600 +2012-03-22,1975.5,1984.5,1984.5,20120500,20120600,20120600 +2012-03-23,1986.5,1995.5,1995.5,20120500,20120600,20120600 +2012-03-26,1992.25,2001.25,2001.25,20120500,20120600,20120600 +2012-03-27,1979.0,1987.0,1987.0,20120500,20120600,20120600 +2012-03-28,1983.5,1990.0,1990.0,20120500,20120600,20120600 +2012-03-29,1992.5,1997.0,1997.0,20120500,20120600,20120600 +2012-03-30,2039.0,2044.0,2044.0,20120500,20120600,20120600 +2012-04-02,2062.5,2064.5,2064.5,20120600,20120700,20120700 +2012-04-03,2071.0,2072.0,2072.0,20120600,20120700,20120700 +2012-04-04,2013.0,2015.0,2015.0,20120600,20120700,20120700 +2012-04-05,2060.5,2062.0,2062.0,20120600,20120700,20120700 +2012-04-10,2019.0,2019.0,2019.0,20120600,20120700,20120700 +2012-04-11,2057.0,2053.5,2053.5,20120600,20120700,20120700 +2012-04-12,2101.0,2099.0,2099.0,20120600,20120700,20120700 +2012-04-13,2065.0,2065.0,2065.0,20120600,20120700,20120700 +2012-04-16,2077.0,2078.0,2078.0,20120600,20120700,20120700 +2012-04-17,2069.0,2074.0,2074.0,20120600,20120700,20120700 +2012-04-18,2040.5,2045.0,2045.0,20120600,20120700,20120700 +2012-04-19,2082.0,2082.0,2082.0,20120600,20120700,20120700 +2012-04-20,2130.5,2125.5,2125.5,20120600,20120700,20120700 +2012-04-23,2069.0,2068.5,2068.5,20120600,20120700,20120700 +2012-04-24,2068.5,2070.5,2070.5,20120600,20120700,20120700 +2012-04-25,2087.0,2089.0,2089.0,20120600,20120700,20120700 +2012-04-26,2122.0,2121.0,2121.0,20120600,20120700,20120700 +2012-04-27,2145.5,2140.0,2140.0,20120600,20120700,20120700 +2012-04-30,2156.0,2148.0,2148.0,20120600,20120700,20120700 +2012-05-01,2178.0,2180.5,2180.5,20120600,20120700,20120700 +2012-05-02,2133.5,2132.5,2132.5,20120700,20120800,20120800 +2012-05-03,2091.5,2092.5,2092.5,20120700,20120800,20120800 +2012-05-04,2104.0,2105.0,2105.0,20120700,20120800,20120800 +2012-05-08,2088.0,2090.25,2090.25,20120700,20120800,20120800 +2012-05-09,2069.0,2073.25,2073.25,20120700,20120800,20120800 +2012-05-10,2096.5,2100.5,2100.5,20120700,20120800,20120800 +2012-05-11,2070.0,2072.0,2072.0,20120700,20120800,20120800 +2012-05-14,2033.0,2036.0,2036.0,20120700,20120800,20120800 +2012-05-15,2005.0,2008.0,2008.0,20120700,20120800,20120800 +2012-05-16,1967.75,1971.25,1971.25,20120700,20120800,20120800 +2012-05-17,1922.0,1927.0,1927.0,20120700,20120800,20120800 +2012-05-18,1961.5,1966.5,1966.5,20120700,20120800,20120800 +2012-05-21,1936.0,1941.0,1941.0,20120700,20120800,20120800 +2012-05-22,1960.25,1964.75,1964.75,20120700,20120800,20120800 +2012-05-23,1924.5,1929.0,1929.0,20120700,20120800,20120800 +2012-05-24,1954.75,1959.0,1959.0,20120700,20120800,20120800 +2012-05-25,1945.75,1949.75,1949.75,20120700,20120800,20120800 +2012-05-28,1936.0,1940.5,1940.5,20120700,20120800,20120800 +2012-05-29,1939.0,1944.0,1944.0,20120700,20120800,20120800 +2012-05-30,1914.0,1919.5,1919.5,20120700,20120800,20120800 +2012-05-31,1913.5,1919.0,1919.0,20120700,20120800,20120800 +2012-06-01,1898.0,1902.75,1902.75,20120800,20120900,20120900 +2012-06-06,1904.5,1910.5,1910.5,20120800,20120900,20120900 +2012-06-07,1912.75,1919.0,1919.0,20120800,20120900,20120900 +2012-06-08,1897.5,1904.0,1904.0,20120800,20120900,20120900 +2012-06-11,1909.25,1915.0,1915.0,20120800,20120900,20120900 +2012-06-12,1891.0,1896.0,1896.0,20120800,20120900,20120900 +2012-06-13,1895.5,1900.5,1900.5,20120800,20120900,20120900 +2012-06-14,1916.5,1920.75,1920.75,20120800,20120900,20120900 +2012-06-15,1919.5,1923.75,1923.75,20120800,20120900,20120900 +2012-06-18,1890.5,1895.0,1895.0,20120800,20120900,20120900 +2012-06-19,1907.0,1912.5,1912.5,20120800,20120900,20120900 +2012-06-20,1876.5,1882.5,1882.5,20120800,20120900,20120900 +2012-06-21,1822.0,1828.0,1828.0,20120800,20120900,20120900 +2012-06-22,1810.25,1816.0,1816.0,20120800,20120900,20120900 +2012-06-25,1781.0,1787.0,1787.0,20120800,20120900,20120900 +2012-06-26,1759.75,1766.0,1766.0,20120800,20120900,20120900 +2012-06-27,1751.5,1757.25,1757.25,20120800,20120900,20120900 +2012-06-28,1770.25,1775.5,1775.5,20120800,20120900,20120900 +2012-06-29,1855.0,1859.5,1859.5,20120800,20120900,20120900 +2012-07-02,1873.25,1877.5,1877.5,20120800,20120900,20120900 +2012-07-03,1939.5,1941.0,1941.0,20120900,20121000,20121000 +2012-07-04,1906.5,1908.5,1908.5,20120900,20121000,20121000 +2012-07-05,1888.5,1890.0,1890.0,20120900,20121000,20121000 +2012-07-06,1860.0,1863.0,1863.0,20120900,20121000,20121000 +2012-07-09,1876.0,1879.0,1879.0,20120900,20121000,20121000 +2012-07-10,1873.0,1876.0,1876.0,20120900,20121000,20121000 +2012-07-11,1866.75,1869.5,1869.5,20120900,20121000,20121000 +2012-07-12,1854.5,1857.5,1857.5,20120900,20121000,20121000 +2012-07-13,1878.5,1881.5,1881.5,20120900,20121000,20121000 +2012-07-16,1897.75,1900.25,1900.25,20120900,20121000,20121000 +2012-07-17,1892.0,1894.0,1894.0,20120900,20121000,20121000 +2012-07-18,1909.25,1910.75,1910.75,20120900,20121000,20121000 +2012-07-19,1930.75,1930.75,1930.75,20120900,20121000,20121000 +2012-07-20,1903.5,1903.0,1903.0,20120900,20121000,20121000 +2012-07-23,1860.0,1860.5,1860.5,20120900,20121000,20121000 +2012-07-24,1859.75,1860.25,1860.25,20120900,20121000,20121000 +2012-07-25,1854.0,1854.5,1854.5,20120900,20121000,20121000 +2012-07-26,1886.0,1886.5,1886.5,20120900,20121000,20121000 +2012-07-27,1926.25,1926.75,1926.75,20120900,20121000,20121000 +2012-07-30,1950.0,1953.0,1953.0,20120900,20121000,20121000 +2012-07-31,1917.5,1921.0,1921.0,20120900,20121000,20121000 +2012-08-01,1878.5,1884.5,1884.5,20120900,20121000,20121000 +2012-08-02,1853.5,1855.75,1855.75,20121000,20121100,20121100 +2012-08-03,1894.0,1896.0,1896.0,20121000,20121100,20121100 +2012-08-06,1888.75,1891.0,1891.0,20121000,20121100,20121100 +2012-08-07,1907.5,1911.5,1911.5,20121000,20121100,20121100 +2012-08-08,1910.5,1912.0,1912.0,20121000,20121100,20121100 +2012-08-09,1919.75,1922.0,1922.0,20121000,20121100,20121100 +2012-08-10,1890.75,1893.0,1893.0,20121000,20121100,20121100 +2012-08-13,1854.5,1858.0,1858.0,20121000,20121100,20121100 +2012-08-14,1852.0,1856.0,1856.0,20121000,20121100,20121100 +2012-08-15,1818.0,1825.0,1825.0,20121000,20121100,20121100 +2012-08-16,1842.5,1847.5,1847.5,20121000,20121100,20121100 +2012-08-17,1892.5,1894.5,1894.5,20121000,20121100,20121100 +2012-08-20,1908.0,1909.0,1909.0,20121000,20121100,20121100 +2012-08-21,1912.0,1914.0,1914.0,20121000,20121100,20121100 +2012-08-22,1915.5,1918.0,1918.0,20121000,20121100,20121100 +2012-08-23,1952.0,1954.0,1954.0,20121000,20121100,20121100 +2012-08-24,1971.5,1974.0,1974.0,20121000,20121100,20121100 +2012-08-28,1975.0,1978.0,1978.0,20121000,20121100,20121100 +2012-08-29,1975.0,1978.0,1978.0,20121000,20121100,20121100 +2012-08-30,1940.5,1944.5,1944.5,20121000,20121100,20121100 +2012-08-31,1961.5,1966.5,1966.5,20121000,20121100,20121100 +2012-09-03,2000.5,2001.0,2001.0,20121100,20121200,20121200 +2012-09-04,1997.0,1997.25,1997.25,20121100,20121200,20121200 +2012-09-05,2030.5,2031.25,2031.25,20121100,20121200,20121200 +2012-09-06,2050.0,2050.5,2050.5,20121100,20121200,20121200 +2012-09-07,2095.5,2094.5,2094.5,20121100,20121200,20121200 +2012-09-10,2120.0,2120.0,2120.0,20121100,20121200,20121200 +2012-09-11,2127.5,2128.5,2128.5,20121100,20121200,20121200 +2012-09-12,2124.5,2124.5,2124.5,20121100,20121200,20121200 +2012-09-13,2159.5,2157.0,2157.0,20121100,20121200,20121200 +2012-09-14,2271.0,2263.75,2263.75,20121100,20121200,20121200 +2012-09-17,2262.5,2257.75,2257.75,20121100,20121200,20121200 +2012-09-18,2278.5,2274.0,2274.0,20121100,20121200,20121200 +2012-09-19,2273.0,2271.0,2271.0,20121100,20121200,20121200 +2012-09-20,2268.5,2266.5,2266.5,20121100,20121200,20121200 +2012-09-21,2292.5,2290.5,2290.5,20121100,20121200,20121200 +2012-09-24,2271.5,2269.5,2269.5,20121100,20121200,20121200 +2012-09-25,2328.0,2324.0,2324.0,20121100,20121200,20121200 +2012-09-26,2269.0,2267.0,2267.0,20121100,20121200,20121200 +2012-09-27,2272.75,2272.0,2272.0,20121100,20121200,20121200 +2012-09-28,2282.25,2281.0,2281.0,20121100,20121200,20121200 +2012-10-01,2290.5,2291.5,2291.5,20121100,20121200,20121200 +2012-10-02,2299.0,2304.0,2304.0,20121200,20130100,20130100 +2012-10-03,2305.0,2310.0,2310.0,20121200,20130100,20130100 +2012-10-04,2291.0,2293.0,2293.0,20121200,20130100,20130100 +2012-10-05,2288.5,2292.0,2292.0,20121200,20130100,20130100 +2012-10-08,2259.5,2262.0,2262.0,20121200,20130100,20130100 +2012-10-09,2250.75,2254.0,2254.0,20121200,20130100,20130100 +2012-10-10,2196.0,2197.5,2197.5,20121200,20130100,20130100 +2012-10-11,2187.0,2185.0,2185.0,20121200,20130100,20130100 +2012-10-12,2131.0,2131.0,2131.0,20121200,20130100,20130100 +2012-10-15,2104.0,2105.0,2105.0,20121200,20130100,20130100 +2012-10-16,2109.5,2113.5,2113.5,20121200,20130100,20130100 +2012-10-17,2156.0,2160.0,2160.0,20121200,20130100,20130100 +2012-10-18,2153.0,2157.0,2157.0,20121200,20130100,20130100 +2012-10-19,2112.5,2115.75,2115.75,20121200,20130100,20130100 +2012-10-22,2063.25,2066.75,2066.75,20121200,20130100,20130100 +2012-10-23,2020.0,2023.0,2023.0,20121200,20130100,20130100 +2012-10-24,2004.5,2006.5,2006.5,20121200,20130100,20130100 +2012-10-25,2003.0,2004.0,2004.0,20121200,20130100,20130100 +2012-10-26,2010.5,2013.0,2013.0,20121200,20130100,20130100 +2012-10-29,2003.5,2005.0,2005.0,20121200,20130100,20130100 +2012-10-30,2039.0,2040.5,2040.5,20121200,20130100,20130100 +2012-10-31,2061.5,2062.5,2062.5,20121200,20130100,20130100 +2012-11-01,2126.5,2126.5,2126.5,20130100,20130200,20130200 +2012-11-02,2095.0,2095.0,2095.0,20130100,20130200,20130200 +2012-11-05,2127.0,2128.0,2128.0,20130100,20130200,20130200 +2012-11-06,2167.0,2167.0,2167.0,20130100,20130200,20130200 +2012-11-07,2178.0,2177.5,2177.5,20130100,20130200,20130200 +2012-11-08,2211.0,2210.0,2210.0,20130100,20130200,20130200 +2012-11-09,2156.0,2150.25,2150.25,20130100,20130200,20130200 +2012-11-12,2159.5,2158.0,2158.0,20130100,20130200,20130200 +2012-11-13,2152.0,2151.0,2151.0,20130100,20130200,20130200 +2012-11-14,2183.0,2182.5,2182.5,20130100,20130200,20130200 +2012-11-15,2201.5,2199.5,2199.5,20130100,20130200,20130200 +2012-11-16,2152.0,2150.5,2150.5,20130100,20130200,20130200 +2012-11-19,2192.5,2191.0,2191.0,20130100,20130200,20130200 +2012-11-20,2168.0,2170.0,2170.0,20130100,20130200,20130200 +2012-11-21,2150.5,2152.0,2152.0,20130100,20130200,20130200 +2012-11-22,2165.75,2167.25,2167.25,20130100,20130200,20130200 +2012-11-23,2195.5,2197.5,2197.5,20130100,20130200,20130200 +2012-11-26,2180.5,2183.0,2183.0,20130100,20130200,20130200 +2012-11-27,2211.0,2213.5,2213.5,20130100,20130200,20130200 +2012-11-28,2183.75,2187.5,2187.5,20130100,20130200,20130200 +2012-11-29,2218.5,2221.5,2221.5,20130100,20130200,20130200 +2012-11-30,2250.0,2252.0,2252.0,20130100,20130200,20130200 +2012-12-03,2255.0,2260.0,2260.0,20130200,20130300,20130300 +2012-12-04,2230.0,2235.5,2235.5,20130200,20130300,20130300 +2012-12-05,2237.75,2243.25,2243.25,20130200,20130300,20130300 +2012-12-06,2213.0,2218.5,2218.5,20130200,20130300,20130300 +2012-12-07,2213.25,2219.0,2219.0,20130200,20130300,20130300 +2012-12-10,2297.0,2303.25,2303.25,20130200,20130300,20130300 +2012-12-11,2295.25,2301.25,2301.25,20130200,20130300,20130300 +2012-12-12,2319.5,2325.0,2325.0,20130200,20130300,20130300 +2012-12-13,2301.5,2306.0,2306.0,20130200,20130300,20130300 +2012-12-14,2292.75,2296.0,2296.0,20130200,20130300,20130300 +2012-12-17,2297.25,2300.25,2300.25,20130200,20130300,20130300 +2012-12-18,2316.75,2320.75,2320.75,20130200,20130300,20130300 +2012-12-19,2333.0,2337.25,2337.25,20130200,20130300,20130300 +2012-12-20,2320.0,2325.0,2325.0,20130200,20130300,20130300 +2012-12-21,2301.0,2306.25,2306.25,20130200,20130300,20130300 +2012-12-24,2317.0,2322.5,2322.5,20130200,20130300,20130300 +2012-12-27,2330.5,2335.75,2335.75,20130200,20130300,20130300 +2012-12-28,2328.0,2334.0,2334.0,20130200,20130300,20130300 +2012-12-31,2320.0,2327.0,2327.0,20130200,20130300,20130300 +2013-01-02,2428.5,2433.5,2433.5,20130300,20130400,20130400 +2013-01-03,2398.0,2402.25,2402.25,20130300,20130400,20130400 +2013-01-04,2334.0,2338.0,2338.0,20130300,20130400,20130400 +2013-01-07,2303.0,2307.0,2307.0,20130300,20130400,20130400 +2013-01-08,2326.25,2331.0,2331.0,20130300,20130400,20130400 +2013-01-09,2314.0,2317.25,2317.25,20130300,20130400,20130400 +2013-01-10,2335.5,2335.25,2335.25,20130300,20130400,20130400 +2013-01-11,2307.0,2307.5,2307.5,20130300,20130400,20130400 +2013-01-14,2296.75,2297.25,2297.25,20130300,20130400,20130400 +2013-01-15,2291.5,2292.25,2292.25,20130300,20130400,20130400 +2013-01-16,2264.25,2266.0,2266.0,20130300,20130400,20130400 +2013-01-17,2284.0,2285.0,2285.0,20130300,20130400,20130400 +2013-01-18,2301.5,2301.25,2301.25,20130300,20130400,20130400 +2013-01-21,2303.5,2301.5,2301.5,20130300,20130400,20130400 +2013-01-22,2325.0,2325.0,2325.0,20130300,20130400,20130400 +2013-01-23,2373.0,2371.0,2371.0,20130300,20130400,20130400 +2013-01-24,2410.0,2406.5,2406.5,20130300,20130400,20130400 +2013-01-25,2358.0,2357.5,2357.5,20130300,20130400,20130400 +2013-01-28,2378.0,2379.0,2379.0,20130300,20130400,20130400 +2013-01-29,2404.5,2406.0,2406.0,20130300,20130400,20130400 +2013-01-30,2439.5,2442.5,2442.5,20130400,20130500,20130500 +2013-01-31,2432.0,2434.5,2434.5,20130400,20130500,20130500 +2013-02-01,2452.0,2454.5,2454.5,20130400,20130500,20130500 +2013-02-04,2451.5,2454.0,2454.0,20130400,20130500,20130500 +2013-02-05,2460.0,2462.0,2462.0,20130400,20130500,20130500 +2013-02-06,2422.25,2424.0,2424.0,20130400,20130500,20130500 +2013-02-07,2409.5,2412.0,2412.0,20130400,20130500,20130500 +2013-02-08,2420.5,2423.5,2423.5,20130400,20130500,20130500 +2013-02-11,2387.25,2390.0,2390.0,20130400,20130500,20130500 +2013-02-12,2411.5,2415.0,2415.0,20130400,20130500,20130500 +2013-02-13,2399.25,2402.0,2402.0,20130400,20130500,20130500 +2013-02-14,2403.75,2406.5,2406.5,20130400,20130500,20130500 +2013-02-15,2432.25,2435.0,2435.0,20130400,20130500,20130500 +2013-02-18,2385.75,2391.25,2391.25,20130400,20130500,20130500 +2013-02-19,2369.5,2375.0,2375.0,20130400,20130500,20130500 +2013-02-20,2343.0,2349.0,2349.0,20130400,20130500,20130500 +2013-02-21,2319.0,2324.25,2324.25,20130400,20130500,20130500 +2013-02-22,2299.25,2302.75,2302.75,20130400,20130500,20130500 +2013-02-25,2289.5,2292.5,2292.5,20130400,20130500,20130500 +2013-02-26,2292.25,2294.75,2294.75,20130400,20130500,20130500 +2013-02-27,2298.75,2302.0,2302.0,20130400,20130500,20130500 +2013-02-28,2275.5,2279.5,2279.5,20130400,20130500,20130500 +2013-03-01,2235.0,2240.5,2240.5,20130400,20130500,20130500 +2013-03-04,2211.25,2219.25,2219.25,20130500,20130600,20130600 +2013-03-05,2219.5,2227.75,2227.75,20130500,20130600,20130600 +2013-03-06,2186.0,2193.0,2193.0,20130500,20130600,20130600 +2013-03-07,2205.5,2212.5,2212.5,20130500,20130600,20130600 +2013-03-08,2208.0,2215.0,2215.0,20130500,20130600,20130600 +2013-03-11,2190.75,2197.0,2197.0,20130500,20130600,20130600 +2013-03-12,2229.25,2235.0,2235.0,20130500,20130600,20130600 +2013-03-13,2245.5,2251.5,2251.5,20130500,20130600,20130600 +2013-03-14,2243.5,2249.75,2249.75,20130500,20130600,20130600 +2013-03-15,2216.5,2222.25,2222.25,20130500,20130600,20130600 +2013-03-18,2178.5,2184.5,2184.5,20130500,20130600,20130600 +2013-03-19,2163.0,2170.0,2170.0,20130500,20130600,20130600 +2013-03-20,2181.25,2188.25,2188.25,20130500,20130600,20130600 +2013-03-21,2165.75,2172.75,2172.75,20130500,20130600,20130600 +2013-03-22,2182.75,2189.75,2189.75,20130500,20130600,20130600 +2013-03-25,2173.5,2181.0,2181.0,20130500,20130600,20130600 +2013-03-26,2121.75,2129.75,2129.75,20130500,20130600,20130600 +2013-03-27,2109.75,2117.25,2117.25,20130500,20130600,20130600 +2013-03-28,2103.5,2111.25,2111.25,20130500,20130600,20130600 +2013-04-02,2040.0,2048.5,2048.5,20130500,20130600,20130600 +2013-04-03,2047.75,2051.75,2051.75,20130600,20130700,20130700 +2013-04-04,2072.0,2077.25,2077.25,20130600,20130700,20130700 +2013-04-05,2042.75,2047.5,2047.5,20130600,20130700,20130700 +2013-04-08,2055.25,2059.75,2059.75,20130600,20130700,20130700 +2013-04-09,2087.0,2091.25,2091.25,20130600,20130700,20130700 +2013-04-10,2087.25,2090.0,2090.0,20130600,20130700,20130700 +2013-04-11,2080.0,2084.5,2084.5,20130600,20130700,20130700 +2013-04-12,2045.75,2049.25,2049.25,20130600,20130700,20130700 +2013-04-15,2030.5,2034.0,2034.0,20130600,20130700,20130700 +2013-04-16,2062.25,2065.75,2065.75,20130600,20130700,20130700 +2013-04-17,2018.5,2022.0,2022.0,20130600,20130700,20130700 +2013-04-18,2010.5,2014.0,2014.0,20130600,20130700,20130700 +2013-04-19,2017.0,2020.0,2020.0,20130600,20130700,20130700 +2013-04-22,2006.0,2009.5,2009.5,20130600,20130700,20130700 +2013-04-23,2011.25,2014.25,2014.25,20130600,20130700,20130700 +2013-04-24,2041.75,2044.75,2044.75,20130600,20130700,20130700 +2013-04-25,2072.75,2076.0,2076.0,20130600,20130700,20130700 +2013-04-26,2031.5,2036.0,2036.0,20130600,20130700,20130700 +2013-04-29,2038.0,2042.5,2042.5,20130600,20130700,20130700 +2013-04-30,2020.75,2025.25,2025.25,20130600,20130700,20130700 +2013-05-01,1972.25,1977.0,1977.0,20130600,20130700,20130700 +2013-05-02,1938.75,1942.25,1942.25,20130700,20130800,20130800 +2013-05-03,2036.0,2040.0,2040.0,20130700,20130800,20130800 +2013-05-07,2025.0,2027.0,2027.0,20130700,20130800,20130800 +2013-05-08,2061.0,2065.0,2065.0,20130700,20130800,20130800 +2013-05-09,2011.5,2016.5,2016.5,20130700,20130800,20130800 +2013-05-10,1989.25,1994.75,1994.75,20130700,20130800,20130800 +2013-05-13,2004.0,2008.5,2008.5,20130700,20130800,20130800 +2013-05-14,1974.75,1978.75,1978.75,20130700,20130800,20130800 +2013-05-15,1965.25,1968.75,1968.75,20130700,20130800,20130800 +2013-05-16,1991.5,1994.0,1994.0,20130700,20130800,20130800 +2013-05-17,2012.0,2014.25,2014.25,20130700,20130800,20130800 +2013-05-20,2036.75,2040.25,2040.25,20130700,20130800,20130800 +2013-05-21,2036.25,2039.0,2039.0,20130700,20130800,20130800 +2013-05-22,2054.25,2057.25,2057.25,20130700,20130800,20130800 +2013-05-23,2042.5,2044.25,2044.25,20130700,20130800,20130800 +2013-05-24,2070.5,2070.0,2070.0,20130700,20130800,20130800 +2013-05-28,2119.5,2119.5,2119.5,20130700,20130800,20130800 +2013-05-29,2128.25,2127.75,2127.75,20130700,20130800,20130800 +2013-05-30,2175.5,2174.5,2174.5,20130700,20130800,20130800 +2013-05-31,2207.0,2204.0,2204.0,20130700,20130800,20130800 +2013-06-03,2225.5,2227.0,2227.0,20130800,20130900,20130900 +2013-06-04,2242.5,2242.5,2242.5,20130800,20130900,20130900 +2013-06-05,2247.25,2247.75,2247.75,20130800,20130900,20130900 +2013-06-06,2200.0,2203.5,2203.5,20130800,20130900,20130900 +2013-06-07,2162.75,2166.25,2166.25,20130800,20130900,20130900 +2013-06-10,2161.0,2164.25,2164.25,20130800,20130900,20130900 +2013-06-11,2115.75,2118.0,2118.0,20130800,20130900,20130900 +2013-06-12,2116.5,2118.0,2118.0,20130800,20130900,20130900 +2013-06-13,2082.75,2085.75,2085.75,20130800,20130900,20130900 +2013-06-14,2105.5,2109.25,2109.25,20130800,20130900,20130900 +2013-06-17,2105.25,2107.75,2107.75,20130800,20130900,20130900 +2013-06-18,2088.5,2091.5,2091.5,20130800,20130900,20130900 +2013-06-19,2062.75,2066.25,2066.25,20130800,20130900,20130900 +2013-06-20,2014.5,2018.0,2018.0,20130800,20130900,20130900 +2013-06-21,2021.25,2023.25,2023.25,20130800,20130900,20130900 +2013-06-24,1994.75,1994.75,1994.75,20130800,20130900,20130900 +2013-06-25,2054.5,2055.0,2055.0,20130800,20130900,20130900 +2013-06-26,2029.5,2031.0,2031.0,20130800,20130900,20130900 +2013-06-27,2050.25,2051.75,2051.75,20130800,20130900,20130900 +2013-06-28,2048.25,2050.25,2050.25,20130800,20130900,20130900 +2013-07-01,2084.75,2086.5,2086.5,20130800,20130900,20130900 +2013-07-02,2077.5,2080.0,2080.0,20130900,20131000,20131000 +2013-07-03,2078.0,2079.0,2079.0,20130900,20131000,20131000 +2013-07-04,2073.25,2075.0,2075.0,20130900,20131000,20131000 +2013-07-05,2028.5,2032.0,2032.0,20130900,20131000,20131000 +2013-07-08,2068.5,2072.5,2072.5,20130900,20131000,20131000 +2013-07-09,2033.75,2038.0,2038.0,20130900,20131000,20131000 +2013-07-10,2068.5,2072.0,2072.0,20130900,20131000,20131000 +2013-07-11,2077.0,2080.0,2080.0,20130900,20131000,20131000 +2013-07-12,2069.25,2071.75,2071.75,20130900,20131000,20131000 +2013-07-15,2052.5,2055.0,2055.0,20130900,20131000,20131000 +2013-07-16,2072.0,2075.0,2075.0,20130900,20131000,20131000 +2013-07-17,2026.75,2030.25,2030.25,20130900,20131000,20131000 +2013-07-18,2033.0,2036.5,2036.5,20130900,20131000,20131000 +2013-07-19,2029.25,2033.0,2033.0,20130900,20131000,20131000 +2013-07-22,2049.25,2053.0,2053.0,20130900,20131000,20131000 +2013-07-23,2050.5,2054.5,2054.5,20130900,20131000,20131000 +2013-07-24,2062.0,2065.0,2065.0,20130900,20131000,20131000 +2013-07-25,2068.75,2070.75,2070.75,20130900,20131000,20131000 +2013-07-26,2046.5,2049.0,2049.0,20130900,20131000,20131000 +2013-07-29,2059.5,2063.0,2063.0,20130900,20131000,20131000 +2013-07-30,2023.25,2027.75,2027.75,20130900,20131000,20131000 +2013-07-31,2063.0,2067.5,2067.5,20130900,20131000,20131000 +2013-08-01,2101.5,2105.5,2105.5,20130900,20131000,20131000 +2013-08-02,2120.5,2125.5,2125.5,20131000,20131100,20131100 +2013-08-05,2120.5,2126.5,2126.5,20131000,20131100,20131100 +2013-08-06,2109.0,2115.5,2115.5,20131000,20131100,20131100 +2013-08-07,2104.0,2110.5,2110.5,20131000,20131100,20131100 +2013-08-08,2137.0,2143.75,2143.75,20131000,20131100,20131100 +2013-08-09,2178.5,2184.75,2184.75,20131000,20131100,20131100 +2013-08-12,2193.5,2199.5,2199.5,20131000,20131100,20131100 +2013-08-13,2177.0,2183.5,2183.5,20131000,20131100,20131100 +2013-08-14,2206.5,2211.75,2211.75,20131000,20131100,20131100 +2013-08-15,2205.0,2209.0,2209.0,20131000,20131100,20131100 +2013-08-16,2249.75,2251.0,2251.0,20131000,20131100,20131100 +2013-08-19,2248.0,2250.25,2250.25,20131000,20131100,20131100 +2013-08-20,2245.0,2247.5,2247.5,20131000,20131100,20131100 +2013-08-21,2208.5,2213.0,2213.0,20131000,20131100,20131100 +2013-08-22,2204.25,2209.25,2209.25,20131000,20131100,20131100 +2013-08-23,2206.0,2212.0,2212.0,20131000,20131100,20131100 +2013-08-27,2218.5,2223.5,2223.5,20131000,20131100,20131100 +2013-08-28,2207.5,2211.5,2211.5,20131000,20131100,20131100 +2013-08-29,2187.75,2193.25,2193.25,20131000,20131100,20131100 +2013-08-30,2145.5,2151.0,2151.0,20131000,20131100,20131100 +2013-09-02,2173.25,2178.75,2178.75,20131100,20131200,20131200 +2013-09-03,2152.5,2158.25,2158.25,20131100,20131200,20131200 +2013-09-04,2138.5,2145.0,2145.0,20131100,20131200,20131200 +2013-09-05,2119.5,2125.5,2125.5,20131100,20131200,20131200 +2013-09-06,2146.25,2151.5,2151.5,20131100,20131200,20131200 +2013-09-09,2143.5,2150.75,2150.75,20131100,20131200,20131200 +2013-09-10,2128.25,2135.75,2135.75,20131100,20131200,20131200 +2013-09-11,2117.75,2125.75,2125.75,20131100,20131200,20131200 +2013-09-12,2113.0,2120.5,2120.5,20131100,20131200,20131200 +2013-09-13,2063.75,2071.25,2071.25,20131100,20131200,20131200 +2013-09-16,2046.25,2053.5,2053.5,20131100,20131200,20131200 +2013-09-17,2034.25,2041.75,2041.75,20131100,20131200,20131200 +2013-09-18,2063.25,2071.0,2071.0,20131100,20131200,20131200 +2013-09-19,2119.5,2127.5,2127.5,20131100,20131200,20131200 +2013-09-20,2075.5,2084.0,2084.0,20131100,20131200,20131200 +2013-09-23,2071.5,2080.5,2080.5,20131100,20131200,20131200 +2013-09-24,2054.0,2063.0,2063.0,20131100,20131200,20131200 +2013-09-25,2065.75,2075.0,2075.0,20131100,20131200,20131200 +2013-09-26,2086.75,2096.0,2096.0,20131100,20131200,20131200 +2013-09-27,2090.25,2099.5,2099.5,20131100,20131200,20131200 +2013-09-30,2106.25,2115.25,2115.25,20131100,20131200,20131200 +2013-10-01,2053.0,2062.25,2062.25,20131100,20131200,20131200 +2013-10-02,2071.75,2079.25,2079.25,20131200,20140100,20140100 +2013-10-03,2056.5,2064.0,2064.0,20131200,20140100,20140100 +2013-10-04,2041.0,2048.5,2048.5,20131200,20140100,20140100 +2013-10-07,2057.0,2064.25,2064.25,20131200,20140100,20140100 +2013-10-08,2087.5,2095.0,2095.0,20131200,20140100,20140100 +2013-10-09,2069.25,2076.75,2076.75,20131200,20140100,20140100 +2013-10-10,2069.0,2076.5,2076.5,20131200,20140100,20140100 +2013-10-11,2097.25,2102.75,2102.75,20131200,20140100,20140100 +2013-10-14,2126.0,2131.25,2131.25,20131200,20140100,20140100 +2013-10-15,2137.75,2143.0,2143.0,20131200,20140100,20140100 +2013-10-16,2161.5,2166.0,2166.0,20131200,20140100,20140100 +2013-10-17,2173.0,2177.5,2177.5,20131200,20140100,20140100 +2013-10-18,2173.0,2177.0,2177.0,20131200,20140100,20140100 +2013-10-21,2189.0,2192.0,2192.0,20131200,20140100,20140100 +2013-10-22,2206.25,2207.75,2207.75,20131200,20140100,20140100 +2013-10-23,2171.0,2173.5,2173.5,20131200,20140100,20140100 +2013-10-24,2170.5,2174.0,2174.0,20131200,20140100,20140100 +2013-10-25,2204.0,2206.5,2206.5,20131200,20140100,20140100 +2013-10-28,2211.0,2213.5,2213.5,20131200,20140100,20140100 +2013-10-29,2202.5,2205.5,2205.5,20131200,20140100,20140100 +2013-10-30,2204.0,2209.0,2209.0,20131200,20140100,20140100 +2013-10-31,2177.25,2183.5,2183.5,20131200,20140100,20140100 +2013-11-01,2186.75,2192.25,2192.25,20140100,20140200,20140200 +2013-11-04,2157.25,2163.0,2163.0,20140100,20140200,20140200 +2013-11-05,2153.75,2159.75,2159.75,20140100,20140200,20140200 +2013-11-06,2157.0,2163.25,2163.25,20140100,20140200,20140200 +2013-11-07,2142.25,2148.25,2148.25,20140100,20140200,20140200 +2013-11-08,2136.75,2143.5,2143.5,20140100,20140200,20140200 +2013-11-11,2123.0,2129.75,2129.75,20140100,20140200,20140200 +2013-11-12,2101.75,2108.5,2108.5,20140100,20140200,20140200 +2013-11-13,2092.25,2098.5,2098.5,20140100,20140200,20140200 +2013-11-14,2089.25,2095.5,2095.5,20140100,20140200,20140200 +2013-11-15,2090.0,2095.5,2095.5,20140100,20140200,20140200 +2013-11-18,2074.75,2080.5,2080.5,20140100,20140200,20140200 +2013-11-19,2083.75,2090.0,2090.0,20140100,20140200,20140200 +2013-11-20,2090.75,2097.0,2097.0,20140100,20140200,20140200 +2013-11-21,2082.0,2088.0,2088.0,20140100,20140200,20140200 +2013-11-22,2100.75,2107.0,2107.0,20140100,20140200,20140200 +2013-11-25,2080.0,2086.75,2086.75,20140100,20140200,20140200 +2013-11-26,2087.75,2095.0,2095.0,20140100,20140200,20140200 +2013-11-27,2065.75,2073.5,2073.5,20140100,20140200,20140200 +2013-11-28,2056.0,2064.0,2064.0,20140100,20140200,20140200 +2013-11-29,2068.5,2077.25,2077.25,20140100,20140200,20140200 +2013-12-02,2054.75,2063.5,2063.5,20140100,20140200,20140200 +2013-12-03,2060.75,2066.0,2066.0,20140200,20140300,20140300 +2013-12-04,2081.75,2087.0,2087.0,20140200,20140300,20140300 +2013-12-05,2081.0,2087.5,2087.5,20140200,20140300,20140300 +2013-12-06,2089.5,2096.0,2096.0,20140200,20140300,20140300 +2013-12-09,2106.0,2111.25,2111.25,20140200,20140300,20140300 +2013-12-10,2118.5,2123.5,2123.5,20140200,20140300,20140300 +2013-12-11,2141.0,2145.0,2145.0,20140200,20140300,20140300 +2013-12-12,2123.25,2125.5,2125.5,20140200,20140300,20140300 +2013-12-13,2148.25,2151.0,2151.0,20140200,20140300,20140300 +2013-12-16,2163.0,2166.75,2166.75,20140200,20140300,20140300 +2013-12-17,2168.8,2173.55,2173.55,20140200,20140300,20140300 +2013-12-18,2177.5,2183.25,2183.25,20140200,20140300,20140300 +2013-12-19,2168.5,2174.0,2174.0,20140200,20140300,20140300 +2013-12-20,2214.5,2219.0,2219.0,20140200,20140300,20140300 +2013-12-23,2231.0,2235.5,2235.5,20140200,20140300,20140300 +2013-12-24,2246.0,2250.5,2250.5,20140200,20140300,20140300 +2013-12-27,2285.5,2291.5,2291.5,20140200,20140300,20140300 +2013-12-30,2251.0,2258.5,2258.5,20140200,20140300,20140300 +2013-12-31,2210.5,2219.0,2219.0,20140200,20140300,20140300 +2014-01-02,2221.5,2224.0,2224.0,20140300,20140400,20140400 +2014-01-03,2175.75,2178.75,2178.75,20140300,20140400,20140400 +2014-01-06,2164.0,2166.5,2166.5,20140300,20140400,20140400 +2014-01-07,2155.25,2157.75,2157.75,20140300,20140400,20140400 +2014-01-08,2137.5,2140.25,2140.25,20140300,20140400,20140400 +2014-01-09,2096.75,2101.5,2101.5,20140300,20140400,20140400 +2014-01-10,2115.75,2119.25,2119.25,20140300,20140400,20140400 +2014-01-13,2164.0,2166.25,2166.25,20140300,20140400,20140400 +2014-01-14,2188.0,2188.0,2188.0,20140300,20140400,20140400 +2014-01-15,2209.5,2211.0,2211.0,20140300,20140400,20140400 +2014-01-16,2193.25,2197.0,2197.0,20140300,20140400,20140400 +2014-01-17,2205.5,2209.25,2209.25,20140300,20140400,20140400 +2014-01-20,2202.25,2206.0,2206.0,20140300,20140400,20140400 +2014-01-21,2210.5,2213.5,2213.5,20140300,20140400,20140400 +2014-01-22,2194.5,2197.0,2197.0,20140300,20140400,20140400 +2014-01-23,2152.5,2154.5,2154.5,20140300,20140400,20140400 +2014-01-24,2171.5,2169.5,2169.5,20140300,20140400,20140400 +2014-01-27,2150.5,2147.5,2147.5,20140300,20140400,20140400 +2014-01-28,2157.5,2156.0,2156.0,20140300,20140400,20140400 +2014-01-29,2143.75,2144.25,2144.25,20140300,20140400,20140400 +2014-01-30,2115.0,2116.25,2116.25,20140400,20140500,20140500 +2014-01-31,2113.0,2117.5,2117.5,20140400,20140500,20140500 +2014-02-03,2082.0,2084.5,2084.5,20140400,20140500,20140500 +2014-02-04,2091.5,2094.25,2094.25,20140400,20140500,20140500 +2014-02-05,2095.0,2097.0,2097.0,20140400,20140500,20140500 +2014-02-06,2116.25,2118.0,2118.0,20140400,20140500,20140500 +2014-02-07,2118.0,2117.5,2117.5,20140400,20140500,20140500 +2014-02-10,2102.0,2101.5,2101.5,20140400,20140500,20140500 +2014-02-11,2110.0,2112.0,2112.0,20140400,20140500,20140500 +2014-02-12,2117.5,2119.5,2119.5,20140400,20140500,20140500 +2014-02-13,2116.75,2116.5,2116.5,20140400,20140500,20140500 +2014-02-14,2136.0,2136.5,2136.5,20140400,20140500,20140500 +2014-02-17,2153.5,2154.0,2154.0,20140400,20140500,20140500 +2014-02-18,2172.0,2172.0,2172.0,20140400,20140500,20140500 +2014-02-19,2164.0,2166.0,2166.0,20140400,20140500,20140500 +2014-02-20,2135.25,2137.75,2137.75,20140400,20140500,20140500 +2014-02-21,2147.0,2150.0,2150.0,20140400,20140500,20140500 +2014-02-24,2128.5,2133.0,2133.0,20140400,20140500,20140500 +2014-02-25,2115.5,2121.5,2121.5,20140400,20140500,20140500 +2014-02-26,2131.25,2136.75,2136.75,20140400,20140500,20140500 +2014-02-27,2133.0,2139.5,2139.5,20140400,20140500,20140500 +2014-02-28,2129.25,2136.0,2136.0,20140400,20140500,20140500 +2014-03-03,2113.0,2116.0,2116.0,20140500,20140600,20140600 +2014-03-04,2136.5,2140.5,2140.5,20140500,20140600,20140600 +2014-03-05,2134.0,2140.5,2140.5,20140500,20140600,20140600 +2014-03-06,2142.0,2148.5,2148.5,20140500,20140600,20140600 +2014-03-07,2093.0,2099.0,2099.0,20140500,20140600,20140600 +2014-03-10,2078.5,2084.0,2084.0,20140500,20140600,20140600 +2014-03-11,2044.25,2048.75,2048.75,20140500,20140600,20140600 +2014-03-12,2033.0,2037.5,2037.5,20140500,20140600,20140600 +2014-03-13,2019.0,2021.5,2021.5,20140500,20140600,20140600 +2014-03-14,2038.75,2039.0,2039.0,20140500,20140600,20140600 +2014-03-17,2056.75,2056.25,2056.25,20140500,20140600,20140600 +2014-03-18,2069.25,2069.5,2069.5,20140500,20140600,20140600 +2014-03-19,2078.0,2080.0,2080.0,20140500,20140600,20140600 +2014-03-20,2069.0,2071.0,2071.0,20140500,20140600,20140600 +2014-03-21,2075.0,2078.0,2078.0,20140500,20140600,20140600 +2014-03-24,2064.5,2070.0,2070.0,20140500,20140600,20140600 +2014-03-25,2082.5,2087.0,2087.0,20140500,20140600,20140600 +2014-03-26,2061.5,2067.0,2067.0,20140500,20140600,20140600 +2014-03-27,2062.25,2068.25,2068.25,20140500,20140600,20140600 +2014-03-28,2061.5,2067.0,2067.0,20140500,20140600,20140600 +2014-03-31,2059.0,2066.0,2066.0,20140500,20140600,20140600 +2014-04-01,2044.5,2050.25,2050.25,20140600,20140700,20140700 +2014-04-02,2057.25,2062.5,2062.5,20140600,20140700,20140700 +2014-04-03,2052.25,2057.5,2057.5,20140600,20140700,20140700 +2014-04-04,2057.0,2061.0,2061.0,20140600,20140700,20140700 +2014-04-07,2063.0,2067.0,2067.0,20140600,20140700,20140700 +2014-04-08,2071.0,2074.75,2074.75,20140600,20140700,20140700 +2014-04-09,2088.0,2089.75,2089.75,20140600,20140700,20140700 +2014-04-10,2110.5,2113.0,2113.0,20140600,20140700,20140700 +2014-04-11,2097.0,2100.0,2100.0,20140600,20140700,20140700 +2014-04-14,2118.5,2121.5,2121.5,20140600,20140700,20140700 +2014-04-15,2106.25,2109.25,2109.25,20140600,20140700,20140700 +2014-04-16,2139.75,2142.0,2142.0,20140600,20140700,20140700 +2014-04-17,2141.5,2143.25,2143.25,20140600,20140700,20140700 +2014-04-22,2159.0,2162.0,2162.0,20140600,20140700,20140700 +2014-04-23,2156.25,2161.25,2161.25,20140600,20140700,20140700 +2014-04-24,2164.75,2169.75,2169.75,20140600,20140700,20140700 +2014-04-25,2157.75,2163.5,2163.5,20140600,20140700,20140700 +2014-04-28,2131.75,2137.5,2137.5,20140600,20140700,20140700 +2014-04-29,2104.5,2111.0,2111.0,20140600,20140700,20140700 +2014-04-30,2099.75,2106.5,2106.5,20140600,20140700,20140700 +2014-05-01,2083.5,2090.5,2090.5,20140600,20140700,20140700 +2014-05-02,2091.5,2095.0,2095.0,20140700,20140800,20140800 +2014-05-06,2109.25,2113.75,2113.75,20140700,20140800,20140800 +2014-05-07,2078.25,2083.25,2083.25,20140700,20140800,20140800 +2014-05-08,2092.5,2097.5,2097.5,20140700,20140800,20140800 +2014-05-09,2082.5,2087.5,2087.5,20140700,20140800,20140800 +2014-05-12,2121.5,2127.0,2127.0,20140700,20140800,20140800 +2014-05-13,2117.0,2123.0,2123.0,20140700,20140800,20140800 +2014-05-14,2153.0,2158.75,2158.75,20140700,20140800,20140800 +2014-05-15,2125.0,2132.0,2132.0,20140700,20140800,20140800 +2014-05-16,2127.25,2134.0,2134.0,20140700,20140800,20140800 +2014-05-19,2146.75,2153.25,2153.25,20140700,20140800,20140800 +2014-05-20,2127.75,2133.5,2133.5,20140700,20140800,20140800 +2014-05-21,2118.0,2124.0,2124.0,20140700,20140800,20140800 +2014-05-22,2130.25,2136.75,2136.75,20140700,20140800,20140800 +2014-05-23,2142.75,2149.75,2149.75,20140700,20140800,20140800 +2014-05-27,2133.0,2140.75,2140.75,20140700,20140800,20140800 +2014-05-28,2125.5,2133.25,2133.25,20140700,20140800,20140800 +2014-05-29,2111.25,2119.75,2119.75,20140700,20140800,20140800 +2014-05-30,2084.5,2092.5,2092.5,20140700,20140800,20140800 +2014-06-02,2119.5,2125.5,2125.5,20140800,20140900,20140900 +2014-06-03,2133.0,2139.0,2139.0,20140800,20140900,20140900 +2014-06-04,2099.25,2106.0,2106.0,20140800,20140900,20140900 +2014-06-05,2104.0,2111.5,2111.5,20140800,20140900,20140900 +2014-06-06,2105.0,2111.75,2111.75,20140800,20140900,20140900 +2014-06-09,2136.5,2142.5,2142.5,20140800,20140900,20140900 +2014-06-10,2134.5,2141.75,2141.75,20140800,20140900,20140900 +2014-06-11,2119.25,2127.5,2127.5,20140800,20140900,20140900 +2014-06-12,2069.0,2077.0,2077.0,20140800,20140900,20140900 +2014-06-13,2079.0,2087.0,2087.0,20140800,20140900,20140900 +2014-06-16,2099.0,2106.0,2106.0,20140800,20140900,20140900 +2014-06-17,2110.75,2118.0,2118.0,20140800,20140900,20140900 +2014-06-18,2116.75,2124.5,2124.5,20140800,20140900,20140900 +2014-06-19,2122.25,2129.5,2129.5,20140800,20140900,20140900 +2014-06-20,2122.5,2130.25,2130.25,20140800,20140900,20140900 +2014-06-23,2168.5,2177.25,2177.25,20140800,20140900,20140900 +2014-06-24,2174.5,2183.0,2183.0,20140800,20140900,20140900 +2014-06-25,2157.5,2166.25,2166.25,20140800,20140900,20140900 +2014-06-26,2164.25,2173.0,2173.0,20140800,20140900,20140900 +2014-06-27,2152.5,2160.0,2160.0,20140800,20140900,20140900 +2014-06-30,2160.75,2169.5,2169.5,20140800,20140900,20140900 +2014-07-01,2148.0,2156.5,2156.5,20140800,20140900,20140900 +2014-07-02,2203.5,2210.0,2210.0,20140900,20141000,20141000 +2014-07-03,2192.0,2199.5,2199.5,20140900,20141000,20141000 +2014-07-04,2177.5,2185.0,2185.0,20140900,20141000,20141000 +2014-07-07,2187.75,2195.75,2195.75,20140900,20141000,20141000 +2014-07-08,2211.0,2218.0,2218.0,20140900,20141000,20141000 +2014-07-09,2192.0,2196.0,2196.0,20140900,20141000,20141000 +2014-07-10,2186.5,2190.75,2190.75,20140900,20141000,20141000 +2014-07-11,2201.5,2206.5,2206.5,20140900,20141000,20141000 +2014-07-14,2207.5,2213.0,2213.0,20140900,20141000,20141000 +2014-07-15,2201.5,2208.0,2208.0,20140900,20141000,20141000 +2014-07-16,2197.25,2205.0,2205.0,20140900,20141000,20141000 +2014-07-17,2182.75,2190.25,2190.25,20140900,20141000,20141000 +2014-07-18,2180.75,2187.25,2187.25,20140900,20141000,20141000 +2014-07-21,2198.25,2202.75,2202.75,20140900,20141000,20141000 +2014-07-22,2213.0,2216.5,2216.5,20140900,20141000,20141000 +2014-07-23,2203.0,2206.5,2206.5,20140900,20141000,20141000 +2014-07-24,2232.75,2237.0,2237.0,20140900,20141000,20141000 +2014-07-25,2263.75,2267.0,2267.0,20140900,20141000,20141000 +2014-07-28,2297.75,2301.0,2301.0,20140900,20141000,20141000 +2014-07-29,2263.0,2267.0,2267.0,20140900,20141000,20141000 +2014-07-30,2256.5,2260.0,2260.0,20140900,20141000,20141000 +2014-07-31,2222.5,2226.0,2226.0,20140900,20141000,20141000 +2014-08-01,2214.75,2219.25,2219.25,20140900,20141000,20141000 +2014-08-04,2277.0,2281.75,2281.75,20141000,20141100,20141100 +2014-08-05,2235.75,2240.25,2240.25,20141000,20141100,20141100 +2014-08-06,2242.0,2245.0,2245.0,20141000,20141100,20141100 +2014-08-07,2265.0,2267.0,2267.0,20141000,20141100,20141100 +2014-08-08,2239.5,2242.0,2242.0,20141000,20141100,20141100 +2014-08-11,2255.25,2258.75,2258.75,20141000,20141100,20141100 +2014-08-12,2260.5,2264.5,2264.5,20141000,20141100,20141100 +2014-08-13,2217.5,2222.5,2222.5,20141000,20141100,20141100 +2014-08-14,2197.0,2202.5,2202.5,20141000,20141100,20141100 +2014-08-15,2211.5,2216.25,2216.25,20141000,20141100,20141100 +2014-08-18,2211.5,2215.0,2215.0,20141000,20141100,20141100 +2014-08-19,2222.75,2226.0,2226.0,20141000,20141100,20141100 +2014-08-20,2258.0,2261.0,2261.0,20141000,20141100,20141100 +2014-08-21,2246.0,2249.0,2249.0,20141000,20141100,20141100 +2014-08-22,2251.0,2255.0,2255.0,20141000,20141100,20141100 +2014-08-26,2247.25,2251.5,2251.5,20141000,20141100,20141100 +2014-08-27,2259.25,2263.5,2263.5,20141000,20141100,20141100 +2014-08-28,2244.75,2249.0,2249.0,20141000,20141100,20141100 +2014-08-29,2236.75,2241.25,2241.25,20141000,20141100,20141100 +2014-09-01,2228.0,2232.5,2232.5,20141000,20141100,20141100 +2014-09-02,2238.5,2242.25,2242.25,20141100,20141200,20141200 +2014-09-03,2207.25,2211.25,2211.25,20141100,20141200,20141200 +2014-09-04,2223.5,2228.5,2228.5,20141100,20141200,20141200 +2014-09-05,2201.25,2205.5,2205.5,20141100,20141200,20141200 +2014-09-08,2195.5,2200.0,2200.0,20141100,20141200,20141200 +2014-09-09,2124.75,2129.5,2129.5,20141100,20141200,20141200 +2014-09-10,2110.75,2115.0,2115.0,20141100,20141200,20141200 +2014-09-11,2115.0,2117.0,2117.0,20141100,20141200,20141200 +2014-09-12,2119.0,2122.0,2122.0,20141100,20141200,20141200 +2014-09-15,2095.0,2097.5,2097.5,20141100,20141200,20141200 +2014-09-16,2112.5,2115.25,2115.25,20141100,20141200,20141200 +2014-09-17,2105.25,2108.5,2108.5,20141100,20141200,20141200 +2014-09-18,2077.0,2080.5,2080.5,20141100,20141200,20141200 +2014-09-19,2082.5,2085.0,2085.0,20141100,20141200,20141200 +2014-09-22,2061.5,2064.75,2064.75,20141100,20141200,20141200 +2014-09-23,2067.75,2071.5,2071.5,20141100,20141200,20141200 +2014-09-24,2086.5,2091.0,2091.0,20141100,20141200,20141200 +2014-09-25,2069.0,2073.0,2073.0,20141100,20141200,20141200 +2014-09-26,2067.5,2071.5,2071.5,20141100,20141200,20141200 +2014-09-29,2093.75,2098.0,2098.0,20141100,20141200,20141200 +2014-09-30,2096.25,2100.0,2100.0,20141100,20141200,20141200 +2014-10-01,2088.25,2092.5,2092.5,20141100,20141200,20141200 +2014-10-02,2078.75,2082.5,2082.5,20141200,20150100,20150100 +2014-10-03,2076.5,2080.5,2080.5,20141200,20150100,20150100 +2014-10-06,2101.0,2105.0,2105.0,20141200,20150100,20150100 +2014-10-07,2089.5,2093.75,2093.75,20141200,20150100,20150100 +2014-10-08,2077.0,2081.5,2081.5,20141200,20150100,20150100 +2014-10-09,2084.75,2089.25,2089.25,20141200,20150100,20150100 +2014-10-10,2058.75,2063.5,2063.5,20141200,20150100,20150100 +2014-10-13,2063.0,2067.5,2067.5,20141200,20150100,20150100 +2014-10-14,2050.75,2054.5,2054.5,20141200,20150100,20150100 +2014-10-15,2004.0,2007.0,2007.0,20141200,20150100,20150100 +2014-10-16,1972.0,1974.5,1974.5,20141200,20150100,20150100 +2014-10-17,2024.5,2027.0,2027.0,20141200,20150100,20150100 +2014-10-20,2012.5,2015.0,2015.0,20141200,20150100,20150100 +2014-10-21,2025.5,2029.0,2029.0,20141200,20150100,20150100 +2014-10-22,2041.25,2045.0,2045.0,20141200,20150100,20150100 +2014-10-23,2027.75,2031.75,2031.75,20141200,20150100,20150100 +2014-10-24,1992.0,1996.0,1996.0,20141200,20150100,20150100 +2014-10-27,2011.5,2015.0,2015.0,20141200,20150100,20150100 +2014-10-28,2031.0,2034.0,2034.0,20141200,20150100,20150100 +2014-10-29,2038.0,2041.0,2041.0,20141200,20150100,20150100 +2014-10-30,2003.25,2006.5,2006.5,20141200,20150100,20150100 +2014-10-31,2004.75,2007.5,2007.5,20141200,20150100,20150100 +2014-11-03,2027.0,2030.5,2030.5,20150100,20150200,20150200 +2014-11-04,2002.75,2006.25,2006.25,20150100,20150200,20150200 +2014-11-05,1991.5,1994.5,1994.5,20150100,20150200,20150200 +2014-11-06,2007.5,2010.0,2010.0,20150100,20150200,20150200 +2014-11-07,2034.0,2036.0,2036.0,20150100,20150200,20150200 +2014-11-10,2037.0,2040.75,2040.75,20150100,20150200,20150200 +2014-11-11,2041.75,2046.0,2046.0,20150100,20150200,20150200 +2014-11-12,2047.0,2049.25,2049.25,20150100,20150200,20150200 +2014-11-13,2020.0,2020.0,2020.0,20150100,20150200,20150200 +2014-11-14,2034.5,2035.5,2035.5,20150100,20150200,20150200 +2014-11-17,2044.0,2045.25,2045.25,20150100,20150200,20150200 +2014-11-18,2023.0,2024.0,2024.0,20150100,20150200,20150200 +2014-11-19,2031.5,2031.5,2031.5,20150100,20150200,20150200 +2014-11-20,2033.5,2033.5,2033.5,20150100,20150200,20150200 +2014-11-21,2061.5,2062.0,2062.0,20150100,20150200,20150200 +2014-11-24,2059.25,2059.75,2059.75,20150100,20150200,20150200 +2014-11-25,2052.0,2052.5,2052.5,20150100,20150200,20150200 +2014-11-26,2062.5,2063.5,2063.5,20150100,20150200,20150200 +2014-11-27,2060.5,2061.5,2061.5,20150100,20150200,20150200 +2014-11-28,2027.25,2028.0,2028.0,20150100,20150200,20150200 +2014-12-01,2056.0,2056.0,2056.0,20150100,20150200,20150200 +2014-12-02,2027.5,2030.0,2030.0,20150200,20150300,20150300 +2014-12-03,2027.5,2030.0,2030.0,20150200,20150300,20150300 +2014-12-04,2039.5,2042.25,2042.25,20150200,20150300,20150300 +2014-12-05,2037.0,2040.25,2040.25,20150200,20150300,20150300 +2014-12-08,2032.25,2036.25,2036.25,20150200,20150300,20150300 +2014-12-09,2020.75,2023.75,2023.75,20150200,20150300,20150300 +2014-12-10,2011.75,2014.75,2014.75,20150200,20150300,20150300 +2014-12-11,1978.25,1982.0,1982.0,20150200,20150300,20150300 +2014-12-12,1992.25,1996.75,1996.75,20150200,20150300,20150300 +2014-12-15,1963.5,1968.5,1968.5,20150200,20150300,20150300 +2014-12-16,1916.0,1920.0,1920.0,20150200,20150300,20150300 +2014-12-17,1879.75,1884.25,1884.25,20150200,20150300,20150300 +2014-12-18,1861.25,1865.0,1865.0,20150200,20150300,20150300 +2014-12-19,1876.5,1880.0,1880.0,20150200,20150300,20150300 +2014-12-22,1874.0,1876.5,1876.5,20150200,20150300,20150300 +2014-12-23,1858.75,1861.5,1861.5,20150200,20150300,20150300 +2014-12-24,1862.0,1864.5,1864.5,20150200,20150300,20150300 +2014-12-29,1833.5,1834.0,1834.0,20150200,20150300,20150300 +2014-12-30,1887.25,1888.5,1888.5,20150200,20150300,20150300 +2014-12-31,1856.0,1858.0,1858.0,20150200,20150300,20150300 +2015-01-02,1872.0,1875.0,1875.0,20150300,20150400,20150400 +2015-01-05,1845.0,1847.0,1847.0,20150300,20150400,20150400 +2015-01-06,1846.5,1849.0,1849.0,20150300,20150400,20150400 +2015-01-07,1849.25,1852.0,1852.0,20150300,20150400,20150400 +2015-01-08,1849.0,1853.0,1853.0,20150300,20150400,20150400 +2015-01-09,1868.0,1871.75,1871.75,20150300,20150400,20150400 +2015-01-12,1864.25,1867.25,1867.25,20150300,20150400,20150400 +2015-01-13,1826.5,1829.5,1829.5,20150300,20150400,20150400 +2015-01-14,1764.0,1767.5,1767.5,20150300,20150400,20150400 +2015-01-15,1776.0,1778.0,1778.0,20150300,20150400,20150400 +2015-01-16,1851.5,1851.0,1851.0,20150300,20150400,20150400 +2015-01-19,1858.0,1857.5,1857.5,20150300,20150400,20150400 +2015-01-20,1906.5,1904.5,1904.5,20150300,20150400,20150400 +2015-01-21,1919.0,1916.0,1916.0,20150300,20150400,20150400 +2015-01-22,1888.25,1890.25,1890.25,20150300,20150400,20150400 +2015-01-23,1844.25,1846.0,1846.0,20150300,20150400,20150400 +2015-01-26,1869.5,1870.5,1870.5,20150300,20150400,20150400 +2015-01-27,1868.25,1870.0,1870.0,20150300,20150400,20150400 +2015-01-28,1886.0,1888.5,1888.5,20150300,20150400,20150400 +2015-01-29,1856.75,1859.75,1859.75,20150300,20150400,20150400 +2015-01-30,1859.0,1861.75,1861.75,20150400,20150500,20150500 +2015-02-02,1848.0,1851.75,1851.75,20150400,20150500,20150500 +2015-02-03,1847.75,1851.25,1851.25,20150400,20150500,20150500 +2015-02-04,1865.5,1869.5,1869.5,20150400,20150500,20150500 +2015-02-05,1845.75,1849.25,1849.25,20150400,20150500,20150500 +2015-02-06,1850.75,1853.75,1853.75,20150400,20150500,20150500 +2015-02-09,1849.0,1851.5,1851.5,20150400,20150500,20150500 +2015-02-10,1829.25,1833.0,1833.0,20150400,20150500,20150500 +2015-02-11,1797.25,1801.5,1801.5,20150400,20150500,20150500 +2015-02-12,1830.75,1834.25,1834.25,20150400,20150500,20150500 +2015-02-13,1846.5,1850.0,1850.0,20150400,20150500,20150500 +2015-02-16,1832.5,1835.5,1835.5,20150400,20150500,20150500 +2015-02-17,1788.25,1792.0,1792.0,20150400,20150500,20150500 +2015-02-18,1809.0,1812.75,1812.75,20150400,20150500,20150500 +2015-02-19,1796.0,1799.75,1799.75,20150400,20150500,20150500 +2015-02-20,1768.0,1772.0,1772.0,20150400,20150500,20150500 +2015-02-23,1761.0,1764.75,1764.75,20150400,20150500,20150500 +2015-02-24,1772.0,1775.5,1775.5,20150400,20150500,20150500 +2015-02-25,1746.25,1749.75,1749.75,20150400,20150500,20150500 +2015-02-26,1755.5,1759.25,1759.25,20150400,20150500,20150500 +2015-02-27,1724.0,1727.0,1727.0,20150400,20150500,20150500 +2015-03-02,1742.75,1745.75,1745.75,20150400,20150500,20150500 +2015-03-03,1746.25,1748.5,1748.5,20150500,20150600,20150600 +2015-03-04,1773.0,1775.25,1775.25,20150500,20150600,20150600 +2015-03-05,1819.5,1821.0,1821.0,20150500,20150600,20150600 +2015-03-06,1819.5,1820.0,1820.0,20150500,20150600,20150600 +2015-03-09,1838.75,1839.0,1839.0,20150500,20150600,20150600 +2015-03-10,1811.5,1813.25,1813.25,20150500,20150600,20150600 +2015-03-11,1806.5,1809.0,1809.0,20150500,20150600,20150600 +2015-03-12,1815.5,1818.0,1818.0,20150500,20150600,20150600 +2015-03-13,1774.0,1777.5,1777.5,20150500,20150600,20150600 +2015-03-16,1745.5,1749.5,1749.5,20150500,20150600,20150600 +2015-03-17,1719.0,1723.0,1723.0,20150500,20150600,20150600 +2015-03-18,1684.75,1687.25,1687.25,20150500,20150600,20150600 +2015-03-19,1712.0,1711.5,1711.5,20150500,20150600,20150600 +2015-03-20,1784.5,1783.5,1783.5,20150500,20150600,20150600 +2015-03-23,1841.75,1839.25,1839.25,20150500,20150600,20150600 +2015-03-24,1852.5,1851.5,1851.5,20150500,20150600,20150600 +2015-03-25,1844.5,1845.5,1845.5,20150500,20150600,20150600 +2015-03-26,1851.0,1853.0,1853.0,20150500,20150600,20150600 +2015-03-27,1826.25,1826.25,1826.25,20150500,20150600,20150600 +2015-03-30,1823.75,1825.0,1825.0,20150500,20150600,20150600 +2015-03-31,1820.25,1820.5,1820.5,20150500,20150600,20150600 +2015-04-01,1854.75,1855.75,1855.75,20150600,20150700,20150700 +2015-04-02,1880.25,1881.25,1881.25,20150600,20150700,20150700 +2015-04-07,1906.0,1907.5,1907.5,20150600,20150700,20150700 +2015-04-08,1924.75,1924.25,1924.25,20150600,20150700,20150700 +2015-04-09,1964.75,1963.25,1963.25,20150600,20150700,20150700 +2015-04-10,2001.5,1997.0,1997.0,20150600,20150700,20150700 +2015-04-13,1993.5,1991.0,1991.0,20150600,20150700,20150700 +2015-04-14,1981.25,1979.0,1979.0,20150600,20150700,20150700 +2015-04-15,2001.75,2000.0,2000.0,20150600,20150700,20150700 +2015-04-16,2050.0,2047.0,2047.0,20150600,20150700,20150700 +2015-04-17,2035.0,2034.0,2034.0,20150600,20150700,20150700 +2015-04-20,2022.0,2020.5,2020.5,20150600,20150700,20150700 +2015-04-21,2042.5,2039.0,2039.0,20150600,20150700,20150700 +2015-04-22,2052.25,2049.25,2049.25,20150600,20150700,20150700 +2015-04-23,2032.5,2030.5,2030.5,20150600,20150700,20150700 +2015-04-24,2069.5,2066.5,2066.5,20150600,20150700,20150700 +2015-04-27,2107.0,2103.0,2103.0,20150600,20150700,20150700 +2015-04-28,2085.5,2082.0,2082.0,20150600,20150700,20150700 +2015-04-29,2095.5,2091.5,2091.5,20150600,20150700,20150700 +2015-04-30,2120.5,2115.0,2115.0,20150600,20150700,20150700 +2015-05-01,2119.5,2116.0,2116.0,20150600,20150700,20150700 +2015-05-05,2160.0,2160.0,2160.0,20150700,20150800,20150800 +2015-05-06,2083.5,2083.5,2083.5,20150700,20150800,20150800 +2015-05-07,2076.0,2078.0,2078.0,20150700,20150800,20150800 +2015-05-08,2037.0,2040.5,2040.5,20150700,20150800,20150800 +2015-05-11,2007.5,2010.5,2010.5,20150700,20150800,20150800 +2015-05-12,2052.0,2055.0,2055.0,20150700,20150800,20150800 +2015-05-13,2019.5,2022.75,2022.75,20150700,20150800,20150800 +2015-05-14,1966.25,1970.25,1970.25,20150700,20150800,20150800 +2015-05-15,1974.0,1977.5,1977.5,20150700,20150800,20150800 +2015-05-18,1962.5,1965.75,1965.75,20150700,20150800,20150800 +2015-05-19,1933.0,1936.0,1936.0,20150700,20150800,20150800 +2015-05-20,1929.0,1930.75,1930.75,20150700,20150800,20150800 +2015-05-21,1970.0,1973.0,1973.0,20150700,20150800,20150800 +2015-05-22,1943.5,1947.0,1947.0,20150700,20150800,20150800 +2015-05-26,1931.25,1935.25,1935.25,20150700,20150800,20150800 +2015-05-27,1944.5,1948.0,1948.0,20150700,20150800,20150800 +2015-05-28,1985.5,1988.75,1988.75,20150700,20150800,20150800 +2015-05-29,1944.5,1948.0,1948.0,20150700,20150800,20150800 +2015-06-01,1925.25,1929.0,1929.0,20150700,20150800,20150800 +2015-06-02,1925.75,1929.25,1929.25,20150800,20150900,20150900 +2015-06-03,1950.25,1953.25,1953.25,20150800,20150900,20150900 +2015-06-04,1924.0,1927.25,1927.25,20150800,20150900,20150900 +2015-06-05,1899.0,1903.25,1903.25,20150800,20150900,20150900 +2015-06-08,1906.5,1910.75,1910.75,20150800,20150900,20150900 +2015-06-09,1927.0,1931.0,1931.0,20150800,20150900,20150900 +2015-06-10,1920.0,1924.0,1924.0,20150800,20150900,20150900 +2015-06-11,1861.75,1865.5,1865.5,20150800,20150900,20150900 +2015-06-12,1858.5,1862.5,1862.5,20150800,20150900,20150900 +2015-06-15,1818.5,1822.5,1822.5,20150800,20150900,20150900 +2015-06-16,1792.5,1798.0,1798.0,20150800,20150900,20150900 +2015-06-17,1797.75,1803.25,1803.25,20150800,20150900,20150900 +2015-06-18,1803.25,1807.5,1807.5,20150800,20150900,20150900 +2015-06-19,1780.5,1784.75,1784.75,20150800,20150900,20150900 +2015-06-22,1757.75,1762.0,1762.0,20150800,20150900,20150900 +2015-06-23,1789.75,1794.75,1794.75,20150800,20150900,20150900 +2015-06-24,1780.5,1785.5,1785.5,20150800,20150900,20150900 +2015-06-25,1785.5,1790.5,1790.5,20150800,20150900,20150900 +2015-06-26,1772.75,1777.75,1777.75,20150800,20150900,20150900 +2015-06-29,1777.25,1781.75,1781.75,20150800,20150900,20150900 +2015-06-30,1753.75,1758.25,1758.25,20150800,20150900,20150900 +2015-07-01,1777.0,1782.0,1782.0,20150800,20150900,20150900 +2015-07-02,1790.0,1792.5,1792.5,20150900,20151000,20151000 +2015-07-03,1767.0,1768.0,1768.0,20150900,20151000,20151000 +2015-07-06,1763.5,1766.5,1766.5,20150900,20151000,20151000 +2015-07-07,1719.5,1722.0,1722.0,20150900,20151000,20151000 +2015-07-08,1784.0,1786.5,1786.5,20150900,20151000,20151000 +2015-07-09,1813.0,1816.75,1816.75,20150900,20151000,20151000 +2015-07-10,1790.25,1793.5,1793.5,20150900,20151000,20151000 +2015-07-13,1841.5,1845.25,1845.25,20150900,20151000,20151000 +2015-07-14,1837.75,1841.0,1841.0,20150900,20151000,20151000 +2015-07-15,1865.5,1869.5,1869.5,20150900,20151000,20151000 +2015-07-16,1834.5,1837.0,1837.0,20150900,20151000,20151000 +2015-07-17,1840.5,1844.25,1844.25,20150900,20151000,20151000 +2015-07-20,1810.0,1813.75,1813.75,20150900,20151000,20151000 +2015-07-21,1786.5,1790.0,1790.0,20150900,20151000,20151000 +2015-07-22,1769.25,1773.0,1773.0,20150900,20151000,20151000 +2015-07-23,1728.0,1732.0,1732.0,20150900,20151000,20151000 +2015-07-24,1715.0,1718.75,1718.75,20150900,20151000,20151000 +2015-07-27,1691.75,1695.5,1695.5,20150900,20151000,20151000 +2015-07-28,1716.75,1720.75,1720.75,20150900,20151000,20151000 +2015-07-29,1722.25,1725.5,1725.5,20150900,20151000,20151000 +2015-07-30,1708.75,1712.0,1712.0,20150900,20151000,20151000 +2015-07-31,1697.5,1700.5,1700.5,20150900,20151000,20151000 +2015-08-03,1698.5,1701.5,1701.5,20151000,20151100,20151100 +2015-08-04,1735.5,1739.0,1739.0,20151000,20151100,20151100 +2015-08-05,1724.5,1727.0,1727.0,20151000,20151100,20151100 +2015-08-06,1704.0,1706.5,1706.5,20151000,20151100,20151100 +2015-08-07,1729.0,1730.25,1730.25,20151000,20151100,20151100 +2015-08-10,1757.5,1759.5,1759.5,20151000,20151100,20151100 +2015-08-11,1719.5,1720.5,1720.5,20151000,20151100,20151100 +2015-08-12,1740.0,1741.0,1741.0,20151000,20151100,20151100 +2015-08-13,1740.5,1741.5,1741.5,20151000,20151100,20151100 +2015-08-14,1749.5,1750.25,1750.25,20151000,20151100,20151100 +2015-08-17,1726.25,1728.25,1728.25,20151000,20151100,20151100 +2015-08-18,1689.75,1691.0,1691.0,20151000,20151100,20151100 +2015-08-19,1691.25,1692.25,1692.25,20151000,20151100,20151100 +2015-08-20,1715.5,1716.5,1716.5,20151000,20151100,20151100 +2015-08-21,1702.75,1703.0,1703.0,20151000,20151100,20151100 +2015-08-24,1660.25,1659.5,1659.5,20151000,20151100,20151100 +2015-08-25,1681.5,1681.0,1681.0,20151000,20151100,20151100 +2015-08-26,1648.25,1648.75,1648.75,20151000,20151100,20151100 +2015-08-27,1677.5,1678.0,1678.0,20151000,20151100,20151100 +2015-08-28,1731.5,1732.0,1732.0,20151000,20151100,20151100 +2015-09-01,1727.75,1729.0,1729.0,20151000,20151100,20151100 +2015-09-02,1712.0,1716.5,1716.5,20151100,20151200,20151200 +2015-09-03,1715.5,1719.0,1719.0,20151100,20151200,20151200 +2015-09-04,1662.0,1666.0,1666.0,20151100,20151200,20151200 +2015-09-07,1665.0,1668.5,1668.5,20151100,20151200,20151200 +2015-09-08,1688.5,1691.0,1691.0,20151100,20151200,20151200 +2015-09-09,1715.0,1717.0,1717.0,20151100,20151200,20151200 +2015-09-10,1728.0,1730.0,1730.0,20151100,20151200,20151200 +2015-09-11,1704.5,1706.5,1706.5,20151100,20151200,20151200 +2015-09-14,1672.5,1674.5,1674.5,20151100,20151200,20151200 +2015-09-15,1685.0,1686.75,1686.75,20151100,20151200,20151200 +2015-09-16,1731.25,1734.0,1734.0,20151100,20151200,20151200 +2015-09-17,1719.5,1722.5,1722.5,20151100,20151200,20151200 +2015-09-18,1692.0,1694.0,1694.0,20151100,20151200,20151200 +2015-09-21,1704.75,1707.5,1707.5,20151100,20151200,20151200 +2015-09-22,1682.75,1685.0,1685.0,20151100,20151200,20151200 +2015-09-23,1697.0,1699.5,1699.5,20151100,20151200,20151200 +2015-09-24,1694.75,1698.0,1698.0,20151100,20151200,20151200 +2015-09-25,1662.0,1665.25,1665.25,20151100,20151200,20151200 +2015-09-28,1654.5,1657.5,1657.5,20151100,20151200,20151200 +2015-09-29,1654.25,1657.5,1657.5,20151100,20151200,20151200 +2015-09-30,1669.25,1672.5,1672.5,20151100,20151200,20151200 +2015-10-01,1645.0,1648.5,1648.5,20151100,20151200,20151200 +2015-10-02,1642.0,1645.5,1645.5,20151200,20160100,20160100 +2015-10-05,1623.5,1627.0,1627.0,20151200,20160100,20160100 +2015-10-06,1626.25,1630.0,1630.0,20151200,20160100,20160100 +2015-10-07,1671.75,1675.25,1675.25,20151200,20160100,20160100 +2015-10-08,1671.0,1674.5,1674.5,20151200,20160100,20160100 +2015-10-09,1779.5,1781.5,1781.5,20151200,20160100,20160100 +2015-10-12,1808.0,1811.5,1811.5,20151200,20160100,20160100 +2015-10-13,1775.0,1779.5,1779.5,20151200,20160100,20160100 +2015-10-14,1791.5,1795.5,1795.5,20151200,20160100,20160100 +2015-10-15,1793.25,1797.0,1797.0,20151200,20160100,20160100 +2015-10-16,1810.0,1813.0,1813.0,20151200,20160100,20160100 +2015-10-19,1788.0,1791.25,1791.25,20151200,20160100,20160100 +2015-10-20,1777.5,1781.0,1781.0,20151200,20160100,20160100 +2015-10-21,1734.5,1739.0,1739.0,20151200,20160100,20160100 +2015-10-22,1757.0,1761.25,1761.25,20151200,20160100,20160100 +2015-10-23,1750.5,1754.5,1754.5,20151200,20160100,20160100 +2015-10-26,1752.75,1756.25,1756.25,20151200,20160100,20160100 +2015-10-27,1746.0,1749.5,1749.5,20151200,20160100,20160100 +2015-10-28,1740.0,1743.75,1743.75,20151200,20160100,20160100 +2015-10-29,1707.25,1711.5,1711.5,20151200,20160100,20160100 +2015-10-30,1689.25,1694.0,1694.0,20151200,20160100,20160100 +2015-11-02,1697.0,1700.75,1700.75,20160100,20160200,20160200 +2015-11-03,1684.75,1688.75,1688.75,20160100,20160200,20160200 +2015-11-04,1678.75,1682.25,1682.25,20160100,20160200,20160200 +2015-11-05,1653.75,1657.5,1657.5,20160100,20160200,20160200 +2015-11-06,1659.5,1663.75,1663.75,20160100,20160200,20160200 +2015-11-09,1656.5,1660.5,1660.5,20160100,20160200,20160200 +2015-11-10,1631.0,1635.25,1635.25,20160100,20160200,20160200 +2015-11-11,1616.75,1620.75,1620.75,20160100,20160200,20160200 +2015-11-12,1613.0,1617.25,1617.25,20160100,20160200,20160200 +2015-11-13,1607.25,1611.5,1611.5,20160100,20160200,20160200 +2015-11-16,1592.5,1596.5,1596.5,20160100,20160200,20160200 +2015-11-17,1591.75,1595.0,1595.0,20160100,20160200,20160200 +2015-11-18,1587.5,1590.5,1590.5,20160100,20160200,20160200 +2015-11-19,1583.5,1586.75,1586.75,20160100,20160200,20160200 +2015-11-20,1592.5,1595.5,1595.5,20160100,20160200,20160200 +2015-11-23,1574.0,1576.5,1576.5,20160100,20160200,20160200 +2015-11-24,1606.0,1608.0,1608.0,20160100,20160200,20160200 +2015-11-25,1614.5,1616.5,1616.5,20160100,20160200,20160200 +2015-11-26,1641.0,1642.5,1642.5,20160100,20160200,20160200 +2015-11-27,1618.0,1619.5,1619.5,20160100,20160200,20160200 +2015-11-30,1649.0,1649.0,1649.0,20160100,20160200,20160200 +2015-12-01,1650.0,1651.0,1651.0,20160100,20160200,20160200 +2015-12-02,1655.5,1656.25,1656.25,20160200,20160300,20160300 +2015-12-03,1651.5,1652.0,1652.0,20160200,20160300,20160300 +2015-12-04,1687.0,1686.8,1686.8,20160200,20160300,20160300 +2015-12-07,1688.75,1688.25,1688.25,20160200,20160300,20160300 +2015-12-08,1699.0,1697.5,1697.5,20160200,20160300,20160300 +2015-12-09,1702.0,1701.5,1701.5,20160200,20160300,20160300 +2015-12-10,1708.0,1708.0,1708.0,20160200,20160300,20160300 +2015-12-11,1726.75,1726.0,1726.0,20160200,20160300,20160300 +2015-12-14,1737.0,1737.0,1737.0,20160200,20160300,20160300 +2015-12-15,1707.0,1707.75,1707.75,20160200,20160300,20160300 +2015-12-16,1664.0,1665.0,1665.0,20160200,20160300,20160300 +2015-12-17,1617.25,1617.5,1617.5,20160200,20160300,20160300 +2015-12-18,1683.0,1682.0,1682.0,20160200,20160300,20160300 +2015-12-21,1729.5,1728.5,1728.5,20160200,20160300,20160300 +2015-12-22,1705.0,1703.5,1703.5,20160200,20160300,20160300 +2015-12-23,1738.25,1735.5,1735.5,20160200,20160300,20160300 +2015-12-24,1749.25,1746.75,1746.75,20160200,20160300,20160300 +2015-12-29,1773.0,1771.0,1771.0,20160200,20160300,20160300 +2015-12-30,1784.5,1783.5,1783.5,20160200,20160300,20160300 +2015-12-31,1797.5,1796.75,1796.75,20160200,20160300,20160300 +2016-01-04,1746.5,1747.0,1747.0,20160300,20160400,20160400 +2016-01-05,1714.0,1715.5,1715.5,20160300,20160400,20160400 +2016-01-06,1679.0,1680.5,1680.5,20160300,20160400,20160400 +2016-01-07,1659.25,1660.25,1660.25,20160300,20160400,20160400 +2016-01-08,1620.25,1621.75,1621.75,20160300,20160400,20160400 +2016-01-11,1600.0,1601.0,1601.0,20160300,20160400,20160400 +2016-01-12,1606.5,1607.25,1607.25,20160300,20160400,20160400 +2016-01-13,1627.0,1628.0,1628.0,20160300,20160400,20160400 +2016-01-14,1628.25,1629.0,1629.0,20160300,20160400,20160400 +2016-01-15,1596.25,1597.0,1597.0,20160300,20160400,20160400 +2016-01-18,1605.5,1606.0,1606.0,20160300,20160400,20160400 +2016-01-19,1630.5,1630.75,1630.75,20160300,20160400,20160400 +2016-01-20,1611.5,1612.0,1612.0,20160300,20160400,20160400 +2016-01-21,1642.5,1642.75,1642.75,20160300,20160400,20160400 +2016-01-22,1639.0,1639.0,1639.0,20160300,20160400,20160400 +2016-01-25,1622.75,1622.75,1622.75,20160300,20160400,20160400 +2016-01-26,1650.5,1651.5,1651.5,20160300,20160400,20160400 +2016-01-27,1667.5,1668.5,1668.5,20160300,20160400,20160400 +2016-01-28,1673.0,1672.0,1672.0,20160300,20160400,20160400 +2016-01-29,1721.0,1720.5,1720.5,20160300,20160400,20160400 +2016-02-01,1735.0,1733.25,1733.25,20160400,20160500,20160500 +2016-02-02,1758.5,1756.5,1756.5,20160400,20160500,20160500 +2016-02-03,1796.75,1795.25,1795.25,20160400,20160500,20160500 +2016-02-04,1805.25,1804.0,1804.0,20160400,20160500,20160500 +2016-02-05,1772.0,1770.75,1770.75,20160400,20160500,20160500 +2016-02-08,1825.5,1824.5,1824.5,20160400,20160500,20160500 +2016-02-09,1810.25,1810.75,1810.75,20160400,20160500,20160500 +2016-02-10,1805.5,1805.0,1805.0,20160400,20160500,20160500 +2016-02-11,1833.0,1830.0,1830.0,20160400,20160500,20160500 +2016-02-12,1851.5,1850.5,1850.5,20160400,20160500,20160500 +2016-02-15,1830.0,1829.75,1829.75,20160400,20160500,20160500 +2016-02-16,1789.0,1789.75,1789.75,20160400,20160500,20160500 +2016-02-17,1732.0,1734.0,1734.0,20160400,20160500,20160500 +2016-02-18,1721.0,1723.0,1723.0,20160400,20160500,20160500 +2016-02-19,1727.5,1730.0,1730.0,20160400,20160500,20160500 +2016-02-22,1726.0,1728.0,1728.0,20160400,20160500,20160500 +2016-02-23,1707.25,1709.75,1709.75,20160400,20160500,20160500 +2016-02-24,1688.25,1690.0,1690.0,20160400,20160500,20160500 +2016-02-25,1685.5,1686.0,1686.0,20160400,20160500,20160500 +2016-02-26,1745.5,1746.25,1746.25,20160400,20160500,20160500 +2016-02-29,1752.25,1753.25,1753.25,20160400,20160500,20160500 +2016-03-01,1776.75,1778.25,1778.25,20160400,20160500,20160500 +2016-03-02,1819.0,1819.25,1819.25,20160500,20160600,20160600 +2016-03-03,1839.5,1838.75,1838.75,20160500,20160600,20160600 +2016-03-04,1867.25,1867.0,1867.0,20160500,20160600,20160600 +2016-03-07,1871.0,1870.0,1870.0,20160500,20160600,20160600 +2016-03-08,1819.5,1819.5,1819.5,20160500,20160600,20160600 +2016-03-09,1844.5,1845.25,1845.25,20160500,20160600,20160600 +2016-03-10,1816.75,1817.25,1817.25,20160500,20160600,20160600 +2016-03-11,1851.0,1852.25,1852.25,20160500,20160600,20160600 +2016-03-14,1834.5,1836.0,1836.0,20160500,20160600,20160600 +2016-03-15,1784.5,1786.5,1786.5,20160500,20160600,20160600 +2016-03-16,1777.25,1779.25,1779.25,20160500,20160600,20160600 +2016-03-17,1820.5,1822.0,1822.0,20160500,20160600,20160600 +2016-03-18,1805.75,1808.25,1808.25,20160500,20160600,20160600 +2016-03-21,1826.5,1829.0,1829.0,20160500,20160600,20160600 +2016-03-22,1813.0,1815.0,1815.0,20160500,20160600,20160600 +2016-03-23,1775.75,1778.5,1778.5,20160500,20160600,20160600 +2016-03-24,1760.25,1763.0,1763.0,20160500,20160600,20160600 +2016-03-29,1736.0,1739.0,1739.0,20160500,20160600,20160600 +2016-03-30,1730.25,1733.0,1733.0,20160500,20160600,20160600 +2016-03-31,1701.0,1703.25,1703.25,20160500,20160600,20160600 +2016-04-01,1746.5,1747.5,1747.5,20160600,20160700,20160700 +2016-04-04,1714.75,1715.75,1715.75,20160600,20160700,20160700 +2016-04-05,1696.5,1697.25,1697.25,20160600,20160700,20160700 +2016-04-06,1715.0,1716.5,1716.5,20160600,20160700,20160700 +2016-04-07,1706.25,1707.25,1707.25,20160600,20160700,20160700 +2016-04-08,1705.0,1706.5,1706.5,20160600,20160700,20160700 +2016-04-11,1695.0,1697.0,1697.0,20160600,20160700,20160700 +2016-04-12,1722.75,1724.5,1724.5,20160600,20160700,20160700 +2016-04-13,1755.5,1755.75,1755.75,20160600,20160700,20160700 +2016-04-14,1709.5,1711.0,1711.0,20160600,20160700,20160700 +2016-04-15,1711.25,1713.25,1713.25,20160600,20160700,20160700 +2016-04-18,1711.75,1713.25,1713.25,20160600,20160700,20160700 +2016-04-19,1759.75,1760.5,1760.5,20160600,20160700,20160700 +2016-04-20,1770.5,1771.0,1771.0,20160600,20160700,20160700 +2016-04-21,1781.75,1782.25,1782.25,20160600,20160700,20160700 +2016-04-22,1791.25,1792.0,1792.0,20160600,20160700,20160700 +2016-04-25,1756.75,1757.5,1757.5,20160600,20160700,20160700 +2016-04-26,1749.25,1750.25,1750.25,20160600,20160700,20160700 +2016-04-27,1732.75,1734.0,1734.0,20160600,20160700,20160700 +2016-04-28,1750.5,1751.25,1751.25,20160600,20160700,20160700 +2016-04-29,1804.25,1805.75,1805.75,20160600,20160700,20160700 +2016-05-03,1766.75,1769.0,1769.0,20160700,20160800,20160800 +2016-05-04,1762.75,1764.75,1764.75,20160700,20160800,20160800 +2016-05-05,1735.75,1737.75,1737.75,20160700,20160800,20160800 +2016-05-06,1751.0,1752.0,1752.0,20160700,20160800,20160800 +2016-05-09,1730.5,1731.25,1731.25,20160700,20160800,20160800 +2016-05-10,1746.75,1747.75,1747.75,20160700,20160800,20160800 +2016-05-11,1771.75,1773.25,1773.25,20160700,20160800,20160800 +2016-05-12,1709.0,1711.75,1711.75,20160700,20160800,20160800 +2016-05-13,1708.5,1710.5,1710.5,20160700,20160800,20160800 +2016-05-16,1735.75,1737.75,1737.75,20160700,20160800,20160800 +2016-05-17,1719.0,1722.0,1722.0,20160700,20160800,20160800 +2016-05-18,1701.5,1704.0,1704.0,20160700,20160800,20160800 +2016-05-19,1684.0,1686.25,1686.25,20160700,20160800,20160800 +2016-05-20,1672.75,1675.0,1675.0,20160700,20160800,20160800 +2016-05-23,1653.75,1656.5,1656.5,20160700,20160800,20160800 +2016-05-24,1647.0,1649.5,1649.5,20160700,20160800,20160800 +2016-05-25,1632.5,1634.5,1634.5,20160700,20160800,20160800 +2016-05-26,1673.5,1675.0,1675.0,20160700,20160800,20160800 +2016-05-27,1696.75,1698.75,1698.75,20160700,20160800,20160800 +2016-05-31,1697.5,1699.5,1699.5,20160700,20160800,20160800 +2016-06-01,1710.0,1712.0,1712.0,20160800,20160900,20160900 +2016-06-02,1716.5,1718.0,1718.0,20160800,20160900,20160900 +2016-06-03,1726.75,1728.5,1728.5,20160800,20160900,20160900 +2016-06-06,1742.25,1743.75,1743.75,20160800,20160900,20160900 +2016-06-07,1709.25,1711.25,1711.25,20160800,20160900,20160900 +2016-06-08,1734.75,1737.5,1737.5,20160800,20160900,20160900 +2016-06-09,1701.25,1703.75,1703.75,20160800,20160900,20160900 +2016-06-10,1694.75,1696.75,1696.75,20160800,20160900,20160900 +2016-06-13,1709.0,1711.0,1711.0,20160800,20160900,20160900 +2016-06-14,1682.75,1685.0,1685.0,20160800,20160900,20160900 +2016-06-15,1695.5,1697.25,1697.25,20160800,20160900,20160900 +2016-06-16,1702.25,1703.75,1703.75,20160800,20160900,20160900 +2016-06-17,1691.25,1692.5,1692.5,20160800,20160900,20160900 +2016-06-20,1719.75,1721.75,1721.75,20160800,20160900,20160900 +2016-06-21,1706.75,1709.0,1709.0,20160800,20160900,20160900 +2016-06-22,1714.5,1716.75,1716.75,20160800,20160900,20160900 +2016-06-23,1728.75,1730.75,1730.75,20160800,20160900,20160900 +2016-06-24,1709.0,1711.0,1711.0,20160800,20160900,20160900 +2016-06-27,1699.0,1700.5,1700.5,20160800,20160900,20160900 +2016-06-28,1732.5,1733.5,1733.5,20160800,20160900,20160900 +2016-06-29,1769.5,1770.5,1770.5,20160800,20160900,20160900 +2016-06-30,1787.75,1788.75,1788.75,20160800,20160900,20160900 +2016-07-01,1850.75,1852.0,1852.0,20160800,20160900,20160900 +2016-07-04,1847.0,1847.0,1847.0,20160900,20161000,20161000 +2016-07-05,1827.5,1829.5,1829.5,20160900,20161000,20161000 +2016-07-06,1833.75,1835.5,1835.5,20160900,20161000,20161000 +2016-07-07,1815.0,1816.75,1816.75,20160900,20161000,20161000 +2016-07-08,1816.25,1818.0,1818.0,20160900,20161000,20161000 +2016-07-11,1819.0,1820.5,1820.5,20160900,20161000,20161000 +2016-07-12,1867.0,1868.75,1868.75,20160900,20161000,20161000 +2016-07-13,1878.75,1880.75,1880.75,20160900,20161000,20161000 +2016-07-14,1896.5,1897.5,1897.5,20160900,20161000,20161000 +2016-07-15,1872.25,1873.5,1873.5,20160900,20161000,20161000 +2016-07-18,1852.25,1854.0,1854.0,20160900,20161000,20161000 +2016-07-19,1859.5,1862.0,1862.0,20160900,20161000,20161000 +2016-07-20,1853.5,1856.5,1856.5,20160900,20161000,20161000 +2016-07-21,1859.0,1862.0,1862.0,20160900,20161000,20161000 +2016-07-22,1836.25,1839.75,1839.75,20160900,20161000,20161000 +2016-07-25,1838.5,1842.0,1842.0,20160900,20161000,20161000 +2016-07-26,1829.5,1833.0,1833.0,20160900,20161000,20161000 +2016-07-27,1794.5,1798.25,1798.25,20160900,20161000,20161000 +2016-07-28,1798.0,1801.75,1801.75,20160900,20161000,20161000 +2016-07-29,1818.25,1821.75,1821.75,20160900,20161000,20161000 +2016-08-01,1817.75,1821.5,1821.5,20160900,20161000,20161000 +2016-08-02,1821.0,1824.0,1824.0,20161000,20161100,20161100 +2016-08-03,1802.5,1806.0,1806.0,20161000,20161100,20161100 +2016-08-04,1792.5,1796.25,1796.25,20161000,20161100,20161100 +2016-08-05,1783.75,1786.75,1786.75,20161000,20161100,20161100 +2016-08-08,1788.75,1791.5,1791.5,20161000,20161100,20161100 +2016-08-09,1802.0,1805.0,1805.0,20161000,20161100,20161100 +2016-08-10,1816.5,1819.25,1819.25,20161000,20161100,20161100 +2016-08-11,1830.5,1833.0,1833.0,20161000,20161100,20161100 +2016-08-12,1834.5,1836.75,1836.75,20161000,20161100,20161100 +2016-08-15,1865.0,1867.0,1867.0,20161000,20161100,20161100 +2016-08-16,1873.25,1875.0,1875.0,20161000,20161100,20161100 +2016-08-17,1876.75,1879.0,1879.0,20161000,20161100,20161100 +2016-08-18,1891.5,1894.5,1894.5,20161000,20161100,20161100 +2016-08-19,1880.0,1883.0,1883.0,20161000,20161100,20161100 +2016-08-22,1850.0,1853.25,1853.25,20161000,20161100,20161100 +2016-08-23,1857.5,1860.5,1860.5,20161000,20161100,20161100 +2016-08-24,1850.75,1854.25,1854.25,20161000,20161100,20161100 +2016-08-25,1858.5,1861.5,1861.5,20161000,20161100,20161100 +2016-08-26,1871.5,1874.5,1874.5,20161000,20161100,20161100 +2016-08-30,1874.0,1876.75,1876.75,20161000,20161100,20161100 +2016-08-31,1902.0,1904.0,1904.0,20161000,20161100,20161100 +2016-09-01,1929.5,1932.25,1932.25,20161100,20161200,20161200 +2016-09-02,1942.0,1944.5,1944.5,20161100,20161200,20161200 +2016-09-05,1968.5,1971.0,1971.0,20161100,20161200,20161200 +2016-09-06,1945.0,1948.0,1948.0,20161100,20161200,20161200 +2016-09-07,1918.0,1920.5,1920.5,20161100,20161200,20161200 +2016-09-08,1923.5,1926.5,1926.5,20161100,20161200,20161200 +2016-09-09,1900.5,1903.25,1903.25,20161100,20161200,20161200 +2016-09-12,1880.0,1882.5,1882.5,20161100,20161200,20161200 +2016-09-13,1891.0,1893.5,1893.5,20161100,20161200,20161200 +2016-09-14,1959.0,1961.25,1961.25,20161100,20161200,20161200 +2016-09-15,1945.65,1947.65,1947.65,20161100,20161200,20161200 +2016-09-16,1934.75,1937.0,1937.0,20161100,20161200,20161200 +2016-09-19,1951.75,1954.5,1954.5,20161100,20161200,20161200 +2016-09-20,1977.25,1980.0,1980.0,20161100,20161200,20161200 +2016-09-21,1932.25,1935.5,1935.5,20161100,20161200,20161200 +2016-09-22,1947.0,1950.5,1950.5,20161100,20161200,20161200 +2016-09-23,1915.5,1919.5,1919.5,20161100,20161200,20161200 +2016-09-26,1943.0,1947.0,1947.0,20161100,20161200,20161200 +2016-09-27,1964.0,1966.5,1966.5,20161100,20161200,20161200 +2016-09-28,1996.0,1998.5,1998.5,20161100,20161200,20161200 +2016-09-29,2060.75,2064.0,2064.0,20161100,20161200,20161200 +2016-09-30,2120.0,2123.5,2123.5,20161100,20161200,20161200 +2016-10-03,2095.75,2098.25,2098.25,20161200,20170100,20170100 +2016-10-04,2071.25,2074.0,2074.0,20161200,20170100,20170100 +2016-10-05,2042.75,2045.75,2045.75,20161200,20170100,20170100 +2016-10-06,2052.25,2054.75,2054.75,20161200,20170100,20170100 +2016-10-07,2074.25,2077.25,2077.25,20161200,20170100,20170100 +2016-10-10,2096.75,2100.25,2100.25,20161200,20170100,20170100 +2016-10-11,2043.75,2047.25,2047.25,20161200,20170100,20170100 +2016-10-12,2019.25,2023.25,2023.25,20161200,20170100,20170100 +2016-10-13,1991.75,1995.75,1995.75,20161200,20170100,20170100 +2016-10-14,1994.0,1998.25,1998.25,20161200,20170100,20170100 +2016-10-17,1985.25,1989.25,1989.25,20161200,20170100,20170100 +2016-10-18,1969.5,1973.0,1973.0,20161200,20170100,20170100 +2016-10-19,1995.0,1998.25,1998.25,20161200,20170100,20170100 +2016-10-20,2011.25,2014.75,2014.75,20161200,20170100,20170100 +2016-10-21,1994.25,1998.25,1998.25,20161200,20170100,20170100 +2016-10-24,2018.0,2021.75,2021.75,20161200,20170100,20170100 +2016-10-25,2048.5,2051.75,2051.75,20161200,20170100,20170100 +2016-10-26,2043.75,2047.0,2047.0,20161200,20170100,20170100 +2016-10-27,2041.5,2045.0,2045.0,20161200,20170100,20170100 +2016-10-28,2060.5,2064.0,2064.0,20161200,20170100,20170100 +2016-10-31,2059.0,2063.0,2063.0,20161200,20170100,20170100 +2016-11-01,2068.0,2071.25,2071.25,20170100,20170200,20170200 +2016-11-02,2052.0,2055.5,2055.5,20170100,20170200,20170200 +2016-11-03,2090.25,2093.5,2093.5,20170100,20170200,20170200 +2016-11-04,2098.5,2102.0,2102.0,20170100,20170200,20170200 +2016-11-07,2085.25,2087.75,2087.75,20170100,20170200,20170200 +2016-11-08,2123.5,2126.0,2126.0,20170100,20170200,20170200 +2016-11-09,2139.5,2142.0,2142.0,20170100,20170200,20170200 +2016-11-10,2152.25,2154.75,2154.75,20170100,20170200,20170200 +2016-11-11,2108.25,2111.0,2111.0,20170100,20170200,20170200 +2016-11-14,2192.5,2195.25,2195.25,20170100,20170200,20170200 +2016-11-15,2207.5,2210.0,2210.0,20170100,20170200,20170200 +2016-11-16,2158.25,2161.25,2161.25,20170100,20170200,20170200 +2016-11-17,2165.0,2168.0,2168.0,20170100,20170200,20170200 +2016-11-18,2136.75,2139.75,2139.75,20170100,20170200,20170200 +2016-11-21,2168.75,2172.0,2172.0,20170100,20170200,20170200 +2016-11-22,2188.0,2191.5,2191.5,20170100,20170200,20170200 +2016-11-23,2219.25,2223.25,2223.25,20170100,20170200,20170200 +2016-11-24,2240.0,2242.5,2242.5,20170100,20170200,20170200 +2016-11-25,2391.5,2393.5,2393.5,20170100,20170200,20170200 +2016-11-28,2520.0,2522.5,2522.5,20170100,20170200,20170200 +2016-11-29,2347.5,2351.5,2351.5,20170100,20170200,20170200 +2016-11-30,2358.5,2362.5,2362.5,20170100,20170200,20170200 +2016-12-01,2306.5,2310.5,2310.5,20170100,20170200,20170200 +2016-12-02,2268.25,2272.5,2272.5,20170200,20170300,20170300 +2016-12-05,2317.5,2321.0,2321.0,20170200,20170300,20170300 +2016-12-06,2332.5,2336.0,2336.0,20170200,20170300,20170300 +2016-12-07,2317.5,2320.25,2320.25,20170200,20170300,20170300 +2016-12-08,2280.5,2283.25,2283.25,20170200,20170300,20170300 +2016-12-09,2316.75,2319.0,2319.0,20170200,20170300,20170300 +2016-12-12,2349.25,2351.75,2351.75,20170200,20170300,20170300 +2016-12-13,2320.0,2322.75,2322.75,20170200,20170300,20170300 +2016-12-14,2312.0,2315.25,2315.25,20170200,20170300,20170300 +2016-12-15,2344.0,2348.0,2348.0,20170200,20170300,20170300 +2016-12-16,2240.75,2245.0,2245.0,20170200,20170300,20170300 +2016-12-19,2164.75,2169.5,2169.5,20170200,20170300,20170300 +2016-12-20,2189.75,2194.5,2194.5,20170200,20170300,20170300 +2016-12-21,2175.0,2180.25,2180.25,20170200,20170300,20170300 +2016-12-22,2116.0,2122.0,2122.0,20170200,20170300,20170300 +2016-12-23,2064.75,2070.5,2070.5,20170200,20170300,20170300 +2016-12-28,2020.0,2025.25,2025.25,20170200,20170300,20170300 +2016-12-29,1960.5,1965.5,1965.5,20170200,20170300,20170300 +2016-12-30,2007.5,2012.0,2012.0,20170200,20170300,20170300 +2017-01-03,2011.0,2015.0,2015.0,20170300,20170400,20170400 +2017-01-04,2075.5,2080.0,2080.0,20170300,20170400,20170400 +2017-01-05,2050.5,2054.75,2054.75,20170300,20170400,20170400 +2017-01-06,2052.5,2056.75,2056.75,20170300,20170400,20170400 +2017-01-09,2104.25,2108.75,2108.75,20170300,20170400,20170400 +2017-01-10,2185.25,2189.75,2189.75,20170300,20170400,20170400 +2017-01-11,2130.75,2134.25,2134.25,20170300,20170400,20170400 +2017-01-12,2198.0,2199.75,2199.75,20170300,20170400,20170400 +2017-01-13,2304.5,2305.0,2305.0,20170300,20170400,20170400 +2017-01-16,2266.5,2268.5,2268.5,20170300,20170400,20170400 +2017-01-17,2293.25,2295.25,2295.25,20170300,20170400,20170400 +2017-01-18,2305.5,2307.0,2307.0,20170300,20170400,20170400 +2017-01-19,2285.0,2285.0,2285.0,20170300,20170400,20170400 +2017-01-20,2309.0,2309.5,2309.5,20170300,20170400,20170400 +2017-01-23,2356.5,2357.5,2357.5,20170300,20170400,20170400 +2017-01-24,2393.75,2394.5,2394.5,20170300,20170400,20170400 +2017-01-25,2389.75,2391.25,2391.25,20170300,20170400,20170400 +2017-01-26,2324.5,2327.0,2327.0,20170300,20170400,20170400 +2017-01-27,2286.75,2289.0,2289.0,20170300,20170400,20170400 +2017-01-30,2340.75,2343.0,2343.0,20170300,20170400,20170400 +2017-01-31,2372.0,2373.5,2373.5,20170400,20170500,20170500 +2017-02-01,2332.25,2333.25,2333.25,20170400,20170500,20170500 +2017-02-02,2340.25,2340.0,2340.0,20170400,20170500,20170500 +2017-02-03,2325.75,2324.75,2324.75,20170400,20170500,20170500 +2017-02-06,2348.5,2347.75,2347.75,20170400,20170500,20170500 +2017-02-07,2343.75,2345.25,2345.25,20170400,20170500,20170500 +2017-02-08,2387.75,2389.5,2389.5,20170400,20170500,20170500 +2017-02-09,2334.75,2335.75,2335.75,20170400,20170500,20170500 +2017-02-10,2401.0,2400.0,2400.0,20170400,20170500,20170500 +2017-02-13,2419.5,2420.5,2420.5,20170400,20170500,20170500 +2017-02-14,2353.5,2355.0,2355.0,20170400,20170500,20170500 +2017-02-15,2325.25,2328.5,2328.5,20170400,20170500,20170500 +2017-02-16,2271.75,2275.0,2275.0,20170400,20170500,20170500 +2017-02-17,2249.25,2252.0,2252.0,20170400,20170500,20170500 +2017-02-20,2308.75,2310.75,2310.75,20170400,20170500,20170500 +2017-02-21,2262.5,2265.0,2265.0,20170400,20170500,20170500 +2017-02-22,2273.75,2276.25,2276.25,20170400,20170500,20170500 +2017-02-23,2235.75,2238.25,2238.25,20170400,20170500,20170500 +2017-02-24,2257.5,2259.5,2259.5,20170400,20170500,20170500 +2017-02-27,2255.25,2256.25,2256.25,20170400,20170500,20170500 +2017-02-28,2256.25,2257.25,2257.25,20170400,20170500,20170500 +2017-03-01,2304.0,2305.75,2305.75,20170400,20170500,20170500 +2017-03-02,2252.5,2254.5,2254.5,20170500,20170600,20170600 +2017-03-03,2248.5,2250.75,2250.75,20170500,20170600,20170600 +2017-03-06,2242.5,2245.0,2245.0,20170500,20170600,20170600 +2017-03-07,2233.5,2236.0,2236.0,20170500,20170600,20170600 +2017-03-08,2251.5,2252.5,2252.5,20170500,20170600,20170600 +2017-03-09,2250.75,2251.75,2251.75,20170500,20170600,20170600 +2017-03-10,2262.0,2263.5,2263.5,20170500,20170600,20170600 +2017-03-13,2273.75,2276.0,2276.0,20170500,20170600,20170600 +2017-03-14,2221.5,2224.5,2224.5,20170500,20170600,20170600 +2017-03-15,2246.5,2249.75,2249.75,20170500,20170600,20170600 +2017-03-16,2240.5,2243.25,2243.25,20170500,20170600,20170600 +2017-03-17,2287.5,2290.25,2290.25,20170500,20170600,20170600 +2017-03-20,2271.5,2273.25,2273.25,20170500,20170600,20170600 +2017-03-21,2271.25,2273.0,2273.0,20170500,20170600,20170600 +2017-03-22,2368.25,2370.0,2370.0,20170500,20170600,20170600 +2017-03-23,2366.75,2369.0,2369.0,20170500,20170600,20170600 +2017-03-24,2351.25,2353.5,2353.5,20170500,20170600,20170600 +2017-03-27,2294.75,2297.0,2297.0,20170500,20170600,20170600 +2017-03-28,2327.0,2329.0,2329.0,20170500,20170600,20170600 +2017-03-29,2348.5,2350.0,2350.0,20170500,20170600,20170600 +2017-03-30,2349.5,2351.25,2351.25,20170500,20170600,20170600 +2017-03-31,2337.5,2340.0,2340.0,20170500,20170600,20170600 +2017-04-03,2285.5,2288.25,2288.25,20170600,20170700,20170700 +2017-04-04,2306.5,2309.5,2309.5,20170600,20170700,20170700 +2017-04-05,2311.0,2313.5,2313.5,20170600,20170700,20170700 +2017-04-06,2294.0,2297.0,2297.0,20170600,20170700,20170700 +2017-04-07,2249.5,2253.5,2253.5,20170600,20170700,20170700 +2017-04-10,2257.5,2260.0,2260.0,20170600,20170700,20170700 +2017-04-11,2249.25,2252.5,2252.5,20170600,20170700,20170700 +2017-04-12,2241.25,2244.25,2244.25,20170600,20170700,20170700 +2017-04-13,2238.0,2241.25,2241.25,20170600,20170700,20170700 +2017-04-18,2097.5,2100.75,2100.75,20170600,20170700,20170700 +2017-04-19,2157.25,2161.0,2161.0,20170600,20170700,20170700 +2017-04-20,2156.75,2159.75,2159.75,20170600,20170700,20170700 +2017-04-21,2141.5,2143.0,2143.0,20170600,20170700,20170700 +2017-04-24,2162.0,2163.5,2163.5,20170600,20170700,20170700 +2017-04-25,2169.0,2170.5,2170.5,20170600,20170700,20170700 +2017-04-26,2185.5,2186.5,2186.5,20170600,20170700,20170700 +2017-04-27,2205.0,2206.0,2206.0,20170600,20170700,20170700 +2017-04-28,2250.0,2250.0,2250.0,20170600,20170700,20170700 +2017-05-02,2247.5,2249.0,2249.0,20170600,20170700,20170700 +2017-05-03,2202.5,2204.5,2204.5,20170700,20170800,20170800 +2017-05-04,2191.0,2193.25,2193.25,20170700,20170800,20170800 +2017-05-05,2181.5,2183.5,2183.5,20170700,20170800,20170800 +2017-05-08,2169.0,2171.0,2171.0,20170700,20170800,20170800 +2017-05-09,2172.0,2174.25,2174.25,20170700,20170800,20170800 +2017-05-10,2189.0,2191.25,2191.25,20170700,20170800,20170800 +2017-05-11,2174.75,2178.5,2178.5,20170700,20170800,20170800 +2017-05-12,2123.5,2127.25,2127.25,20170700,20170800,20170800 +2017-05-15,2131.25,2134.75,2134.75,20170700,20170800,20170800 +2017-05-16,2080.25,2084.0,2084.0,20170700,20170800,20170800 +2017-05-17,2106.75,2110.5,2110.5,20170700,20170800,20170800 +2017-05-18,2069.5,2072.5,2072.5,20170700,20170800,20170800 +2017-05-19,2090.5,2094.25,2094.25,20170700,20170800,20170800 +2017-05-22,2087.5,2091.25,2091.25,20170700,20170800,20170800 +2017-05-23,2091.0,2095.5,2095.5,20170700,20170800,20170800 +2017-05-24,2069.0,2073.75,2073.75,20170700,20170800,20170800 +2017-05-25,2078.75,2082.75,2082.75,20170700,20170800,20170800 +2017-05-26,2116.75,2120.75,2120.75,20170700,20170800,20170800 +2017-05-30,2099.5,2103.5,2103.5,20170700,20170800,20170800 +2017-05-31,2113.25,2117.5,2117.5,20170700,20170800,20170800 +2017-06-01,2107.5,2112.75,2112.75,20170800,20170900,20170900 +2017-06-02,2105.75,2110.75,2110.75,20170800,20170900,20170900 +2017-06-05,2100.25,2105.25,2105.25,20170800,20170900,20170900 +2017-06-06,2068.25,2073.0,2073.0,20170800,20170900,20170900 +2017-06-07,2059.5,2063.5,2063.5,20170800,20170900,20170900 +2017-06-08,2089.0,2092.25,2092.25,20170800,20170900,20170900 +2017-06-09,2096.5,2100.5,2100.5,20170800,20170900,20170900 +2017-06-12,2051.25,2056.0,2056.0,20170800,20170900,20170900 +2017-06-13,2052.75,2057.5,2057.5,20170800,20170900,20170900 +2017-06-14,2074.75,2079.5,2079.5,20170800,20170900,20170900 +2017-06-15,2089.0,2093.5,2093.5,20170800,20170900,20170900 +2017-06-16,2107.0,2111.5,2111.5,20170800,20170900,20170900 +2017-06-19,2124.0,2127.75,2127.75,20170800,20170900,20170900 +2017-06-20,2124.25,2127.5,2127.5,20170800,20170900,20170900 +2017-06-21,2182.75,2186.25,2186.25,20170800,20170900,20170900 +2017-06-22,2203.0,2206.5,2206.5,20170800,20170900,20170900 +2017-06-23,2228.75,2232.0,2232.0,20170800,20170900,20170900 +2017-06-26,2254.75,2257.75,2257.75,20170800,20170900,20170900 +2017-06-27,2287.75,2290.5,2290.5,20170800,20170900,20170900 +2017-06-28,2299.5,2301.25,2301.25,20170800,20170900,20170900 +2017-06-29,2314.25,2317.0,2317.0,20170800,20170900,20170900 +2017-06-30,2290.0,2293.75,2293.75,20170800,20170900,20170900 +2017-07-03,2337.5,2340.25,2340.25,20170900,20171000,20171000 +2017-07-04,2300.25,2303.0,2303.0,20170900,20171000,20171000 +2017-07-05,2275.0,2278.5,2278.5,20170900,20171000,20171000 +2017-07-06,2284.0,2287.5,2287.5,20170900,20171000,20171000 +2017-07-07,2296.25,2299.5,2299.5,20170900,20171000,20171000 +2017-07-10,2319.25,2322.75,2322.75,20170900,20171000,20171000 +2017-07-11,2302.5,2307.0,2307.0,20170900,20171000,20171000 +2017-07-12,2324.75,2328.25,2328.25,20170900,20171000,20171000 +2017-07-13,2292.5,2294.75,2294.75,20170900,20171000,20171000 +2017-07-14,2313.5,2317.0,2317.0,20170900,20171000,20171000 +2017-07-17,2292.5,2296.75,2296.75,20170900,20171000,20171000 +2017-07-18,2270.25,2275.0,2275.0,20170900,20171000,20171000 +2017-07-19,2212.0,2217.5,2217.5,20170900,20171000,20171000 +2017-07-20,2207.25,2213.25,2213.25,20170900,20171000,20171000 +2017-07-21,2234.25,2239.75,2239.75,20170900,20171000,20171000 +2017-07-24,2254.25,2259.25,2259.25,20170900,20171000,20171000 +2017-07-25,2313.0,2317.75,2317.75,20170900,20171000,20171000 +2017-07-26,2308.0,2313.0,2313.0,20170900,20171000,20171000 +2017-07-27,2303.5,2308.5,2308.5,20170900,20171000,20171000 +2017-07-28,2314.25,2319.75,2319.75,20170900,20171000,20171000 +2017-07-31,2325.5,2331.5,2331.5,20170900,20171000,20171000 +2017-08-01,2330.75,2336.0,2336.0,20170900,20171000,20171000 +2017-08-02,2350.75,2354.5,2354.5,20171000,20171100,20171100 +2017-08-03,2364.5,2368.75,2368.75,20171000,20171100,20171100 +2017-08-04,2358.5,2362.0,2362.0,20171000,20171100,20171100 +2017-08-07,2357.25,2361.25,2361.25,20171000,20171100,20171100 +2017-08-08,2379.25,2382.75,2382.75,20171000,20171100,20171100 +2017-08-09,2345.75,2349.75,2349.75,20171000,20171100,20171100 +2017-08-10,2361.0,2366.0,2366.0,20171000,20171100,20171100 +2017-08-11,2320.5,2325.5,2325.5,20171000,20171100,20171100 +2017-08-14,2330.5,2334.5,2334.5,20171000,20171100,20171100 +2017-08-15,2377.0,2381.0,2381.0,20171000,20171100,20171100 +2017-08-16,2514.0,2518.25,2518.25,20171000,20171100,20171100 +2017-08-17,2408.5,2414.0,2414.0,20171000,20171100,20171100 +2017-08-18,2355.5,2361.0,2361.0,20171000,20171100,20171100 +2017-08-21,2341.0,2346.5,2346.5,20171000,20171100,20171100 +2017-08-22,2408.75,2414.75,2414.75,20171000,20171100,20171100 +2017-08-23,2369.25,2375.25,2375.25,20171000,20171100,20171100 +2017-08-24,2347.5,2354.0,2354.0,20171000,20171100,20171100 +2017-08-25,2315.0,2322.0,2322.0,20171000,20171100,20171100 +2017-08-29,2367.5,2375.0,2375.0,20171000,20171100,20171100 +2017-08-30,2359.25,2366.5,2366.5,20171000,20171100,20171100 +2017-08-31,2382.0,2390.25,2390.25,20171000,20171100,20171100 +2017-09-01,2391.0,2397.75,2397.75,20171100,20171200,20171200 +2017-09-04,2388.0,2395.25,2395.25,20171100,20171200,20171200 +2017-09-05,2328.5,2335.5,2335.5,20171100,20171200,20171200 +2017-09-06,2334.75,2342.25,2342.25,20171100,20171200,20171200 +2017-09-07,2334.0,2342.0,2342.0,20171100,20171200,20171200 +2017-09-08,2258.0,2266.75,2266.75,20171100,20171200,20171200 +2017-09-11,2269.0,2279.0,2279.0,20171100,20171200,20171200 +2017-09-12,2303.5,2313.75,2313.75,20171100,20171200,20171200 +2017-09-13,2281.5,2292.0,2292.0,20171100,20171200,20171200 +2017-09-14,2298.75,2308.5,2308.5,20171100,20171200,20171200 +2017-09-15,2350.75,2360.0,2360.0,20171100,20171200,20171200 +2017-09-18,2381.25,2390.25,2390.25,20171100,20171200,20171200 +2017-09-19,2412.75,2421.25,2421.25,20171100,20171200,20171200 +2017-09-20,2454.5,2460.0,2460.0,20171100,20171200,20171200 +2017-09-21,2517.5,2518.0,2518.0,20171100,20171200,20171200 +2017-09-22,2488.5,2488.5,2488.5,20171100,20171200,20171200 +2017-09-25,2473.5,2475.0,2475.0,20171100,20171200,20171200 +2017-09-26,2486.0,2490.0,2490.0,20171100,20171200,20171200 +2017-09-27,2461.0,2464.5,2464.5,20171100,20171200,20171200 +2017-09-28,2471.25,2473.5,2473.5,20171100,20171200,20171200 +2017-09-29,2491.0,2490.0,2490.0,20171100,20171200,20171200 +2017-10-02,2518.5,2520.5,2520.5,20171100,20171200,20171200 +2017-10-03,2592.5,2595.0,2595.0,20171200,20180100,20180100 +2017-10-04,2561.5,2562.5,2562.5,20171200,20180100,20180100 +2017-10-05,2594.5,2595.5,2595.5,20171200,20180100,20180100 +2017-10-06,2532.75,2536.25,2536.25,20171200,20180100,20180100 +2017-10-09,2510.75,2514.0,2514.0,20171200,20180100,20180100 +2017-10-10,2555.75,2558.5,2558.5,20171200,20180100,20180100 +2017-10-11,2564.5,2567.5,2567.5,20171200,20180100,20180100 +2017-10-12,2555.25,2558.0,2558.0,20171200,20180100,20180100 +2017-10-13,2527.75,2530.75,2530.75,20171200,20180100,20180100 +2017-10-16,2537.0,2540.25,2540.25,20171200,20180100,20180100 +2017-10-17,2487.25,2492.0,2492.0,20171200,20180100,20180100 +2017-10-18,2519.75,2523.5,2523.5,20171200,20180100,20180100 +2017-10-19,2467.5,2470.5,2470.5,20171200,20180100,20180100 +2017-10-20,2464.5,2468.0,2468.0,20171200,20180100,20180100 +2017-10-23,2496.0,2499.75,2499.75,20171200,20180100,20180100 +2017-10-24,2464.75,2467.5,2467.5,20171200,20180100,20180100 +2017-10-25,2484.75,2487.5,2487.5,20171200,20180100,20180100 +2017-10-26,2479.0,2481.5,2481.5,20171200,20180100,20180100 +2017-10-27,2419.25,2422.25,2422.25,20171200,20180100,20180100 +2017-10-30,2405.25,2409.0,2409.0,20171200,20180100,20180100 +2017-10-31,2409.0,2413.0,2413.0,20171200,20180100,20180100 +2017-11-01,2481.5,2484.0,2484.0,20180100,20180200,20180200 +2017-11-02,2442.25,2445.75,2445.75,20180100,20180200,20180200 +2017-11-03,2462.75,2466.25,2466.25,20180100,20180200,20180200 +2017-11-06,2508.5,2512.5,2512.5,20180100,20180200,20180200 +2017-11-07,2494.5,2498.25,2498.25,20180100,20180200,20180200 +2017-11-08,2505.5,2508.0,2508.0,20180100,20180200,20180200 +2017-11-09,2513.75,2515.25,2515.25,20180100,20180200,20180200 +2017-11-10,2518.5,2520.0,2520.0,20180100,20180200,20180200 +2017-11-13,2522.0,2524.0,2524.0,20180100,20180200,20180200 +2017-11-14,2469.0,2471.25,2471.25,20180100,20180200,20180200 +2017-11-15,2434.25,2437.0,2437.0,20180100,20180200,20180200 +2017-11-16,2401.5,2403.5,2403.5,20180100,20180200,20180200 +2017-11-17,2430.0,2432.0,2432.0,20180100,20180200,20180200 +2017-11-20,2457.25,2459.25,2459.25,20180100,20180200,20180200 +2017-11-21,2476.25,2479.0,2479.0,20180100,20180200,20180200 +2017-11-22,2462.5,2464.25,2464.25,20180100,20180200,20180200 +2017-11-23,2454.0,2455.5,2455.5,20180100,20180200,20180200 +2017-11-24,2479.75,2481.5,2481.5,20180100,20180200,20180200 +2017-11-27,2463.75,2465.5,2465.5,20180100,20180200,20180200 +2017-11-28,2425.25,2427.25,2427.25,20180100,20180200,20180200 +2017-11-29,2433.75,2435.75,2435.75,20180100,20180200,20180200 +2017-11-30,2471.5,2471.0,2471.0,20180100,20180200,20180200 +2017-12-01,2547.5,2547.5,2547.5,20180100,20180200,20180200 +2017-12-04,2509.0,2507.5,2507.5,20180200,20180300,20180300 +2017-12-05,2500.5,2501.75,2501.75,20180200,20180300,20180300 +2017-12-06,2507.75,2509.0,2509.0,20180200,20180300,20180300 +2017-12-07,2432.0,2433.0,2433.0,20180200,20180300,20180300 +2017-12-08,2446.25,2447.25,2447.25,20180200,20180300,20180300 +2017-12-11,2488.5,2487.0,2487.0,20180200,20180300,20180300 +2017-12-12,2517.0,2516.5,2516.5,20180200,20180300,20180300 +2017-12-13,2525.5,2526.0,2526.0,20180200,20180300,20180300 +2017-12-14,2486.0,2486.0,2486.0,20180200,20180300,20180300 +2017-12-15,2526.5,2527.0,2527.0,20180200,20180300,20180300 +2017-12-18,2560.5,2561.0,2561.0,20180200,20180300,20180300 +2017-12-19,2551.0,2552.0,2552.0,20180200,20180300,20180300 +2017-12-20,2522.25,2525.0,2525.0,20180200,20180300,20180300 +2017-12-21,2502.25,2505.0,2505.0,20180200,20180300,20180300 +2017-12-22,2483.75,2486.25,2486.25,20180200,20180300,20180300 +2017-12-27,2538.5,2541.0,2541.0,20180200,20180300,20180300 +2017-12-28,2524.0,2526.5,2526.5,20180200,20180300,20180300 +2017-12-29,2485.25,2487.5,2487.5,20180200,20180300,20180300 +2018-01-02,2570.5,2570.5,2570.5,20180200,20180300,20180300 +2018-01-03,2579.0,2579.75,2579.75,20180300,20180400,20180400 +2018-01-04,2587.0,2588.75,2588.75,20180300,20180400,20180400 +2018-01-05,2540.25,2541.25,2541.25,20180300,20180400,20180400 +2018-01-08,2604.5,2604.25,2604.25,20180300,20180400,20180400 +2018-01-09,2545.5,2545.25,2545.25,20180300,20180400,20180400 +2018-01-10,2550.0,2550.5,2550.5,20180300,20180400,20180400 +2018-01-11,2548.25,2549.25,2549.25,20180300,20180400,20180400 +2018-01-12,2534.25,2534.75,2534.75,20180300,20180400,20180400 +2018-01-15,2586.5,2587.0,2587.0,20180300,20180400,20180400 +2018-01-16,2553.0,2554.0,2554.0,20180300,20180400,20180400 +2018-01-17,2548.0,2547.5,2547.5,20180300,20180400,20180400 +2018-01-18,2610.75,2610.0,2610.0,20180300,20180400,20180400 +2018-01-19,2584.75,2582.5,2582.5,20180300,20180400,20180400 +2018-01-22,2622.5,2621.5,2621.5,20180300,20180400,20180400 +2018-01-23,2610.75,2610.5,2610.5,20180300,20180400,20180400 +2018-01-24,2644.5,2643.5,2643.5,20180300,20180400,20180400 +2018-01-25,2605.75,2605.5,2605.5,20180300,20180400,20180400 +2018-01-26,2595.5,2594.5,2594.5,20180300,20180400,20180400 +2018-01-29,2604.0,2603.0,2603.0,20180300,20180400,20180400 +2018-01-30,2593.0,2592.0,2592.0,20180400,20180500,20180500 +2018-01-31,2614.0,2611.0,2611.0,20180400,20180500,20180500 +2018-02-01,2667.0,2665.0,2665.0,20180400,20180500,20180500 +2018-02-02,2682.75,2681.5,2681.5,20180400,20180500,20180500 +2018-02-05,2648.0,2648.0,2648.0,20180400,20180500,20180500 +2018-02-06,2621.75,2622.75,2622.75,20180400,20180500,20180500 +2018-02-07,2508.0,2509.75,2509.75,20180400,20180500,20180500 +2018-02-08,2524.25,2526.0,2526.0,20180400,20180500,20180500 +2018-02-09,2533.5,2534.5,2534.5,20180400,20180500,20180500 +2018-02-12,2515.0,2516.25,2516.25,20180400,20180500,20180500 +2018-02-13,2560.0,2561.0,2561.0,20180400,20180500,20180500 +2018-02-14,2579.0,2578.5,2578.5,20180400,20180500,20180500 +2018-02-15,2618.0,2617.75,2617.75,20180400,20180500,20180500 +2018-02-16,2612.0,2613.0,2613.0,20180400,20180500,20180500 +2018-02-19,2575.0,2576.0,2576.0,20180400,20180500,20180500 +2018-02-20,2597.25,2599.25,2599.25,20180400,20180500,20180500 +2018-02-21,2551.5,2554.5,2554.5,20180400,20180500,20180500 +2018-02-22,2541.25,2545.5,2545.5,20180400,20180500,20180500 +2018-02-23,2531.5,2532.0,2532.0,20180400,20180500,20180500 +2018-02-26,2579.5,2580.0,2580.0,20180400,20180500,20180500 +2018-02-27,2576.25,2576.25,2576.25,20180400,20180500,20180500 +2018-02-28,2501.0,2500.0,2500.0,20180400,20180500,20180500 +2018-03-01,2444.25,2443.25,2443.25,20180400,20180500,20180500 +2018-03-02,2446.0,2447.5,2447.5,20180500,20180600,20180600 +2018-03-05,2422.25,2424.5,2424.5,20180500,20180600,20180600 +2018-03-06,2435.5,2436.0,2436.0,20180500,20180600,20180600 +2018-03-07,2372.5,2373.0,2373.0,20180500,20180600,20180600 +2018-03-08,2334.5,2334.5,2334.5,20180500,20180600,20180600 +2018-03-09,2373.75,2372.5,2372.5,20180500,20180600,20180600 +2018-03-12,2341.5,2341.5,2341.5,20180500,20180600,20180600 +2018-03-13,2390.0,2388.0,2388.0,20180500,20180600,20180600 +2018-03-14,2404.25,2402.5,2402.5,20180500,20180600,20180600 +2018-03-15,2410.25,2409.0,2409.0,20180500,20180600,20180600 +2018-03-16,2383.0,2382.75,2382.75,20180500,20180600,20180600 +2018-03-19,2366.5,2367.0,2367.0,20180500,20180600,20180600 +2018-03-20,2352.0,2352.0,2352.0,20180500,20180600,20180600 +2018-03-21,2402.0,2402.0,2402.0,20180500,20180600,20180600 +2018-03-22,2368.5,2368.5,2368.5,20180500,20180600,20180600 +2018-03-23,2341.75,2341.75,2341.75,20180500,20180600,20180600 +2018-03-26,2390.0,2389.0,2389.0,20180500,20180600,20180600 +2018-03-27,2408.5,2407.5,2407.5,20180500,20180600,20180600 +2018-03-28,2426.5,2426.0,2426.0,20180500,20180600,20180600 +2018-03-29,2396.5,2396.0,2396.0,20180500,20180600,20180600 +2018-04-03,2394.25,2392.25,2392.25,20180600,20180700,20180700 +2018-04-04,2373.0,2372.5,2372.5,20180600,20180700,20180700 +2018-04-05,2381.75,2381.75,2381.75,20180600,20180700,20180700 +2018-04-06,2393.75,2393.5,2393.5,20180600,20180700,20180700 +2018-04-09,2385.75,2385.5,2385.5,20180600,20180700,20180700 +2018-04-10,2392.25,2392.25,2392.25,20180600,20180700,20180700 +2018-04-11,2409.0,2409.25,2409.25,20180600,20180700,20180700 +2018-04-12,2332.0,2332.5,2332.5,20180600,20180700,20180700 +2018-04-13,2302.0,2302.5,2302.5,20180600,20180700,20180700 +2018-04-16,2369.5,2369.0,2369.0,20180600,20180700,20180700 +2018-04-17,2350.0,2350.0,2350.0,20180600,20180700,20180700 +2018-04-18,2376.75,2377.0,2377.0,20180600,20180700,20180700 +2018-04-19,2338.25,2337.75,2337.75,20180600,20180700,20180700 +2018-04-20,2365.25,2365.25,2365.25,20180600,20180700,20180700 +2018-04-23,2319.0,2319.5,2319.5,20180600,20180700,20180700 +2018-04-24,2309.0,2309.5,2309.5,20180600,20180700,20180700 +2018-04-25,2306.5,2305.5,2305.5,20180600,20180700,20180700 +2018-04-26,2336.75,2335.75,2335.75,20180600,20180700,20180700 +2018-04-27,2347.25,2345.75,2345.75,20180600,20180700,20180700 +2018-04-30,2320.5,2319.5,2319.5,20180600,20180700,20180700 +2018-05-01,2293.5,2292.5,2292.5,20180600,20180700,20180700 +2018-05-02,2269.75,2269.25,2269.25,20180700,20180800,20180800 +2018-05-03,2259.75,2259.75,2259.75,20180700,20180800,20180800 +2018-05-04,2319.0,2317.0,2317.0,20180700,20180800,20180800 +2018-05-08,2288.5,2287.5,2287.5,20180700,20180800,20180800 +2018-05-09,2292.0,2292.0,2292.0,20180700,20180800,20180800 +2018-05-10,2303.5,2304.25,2304.25,20180700,20180800,20180800 +2018-05-11,2343.25,2342.5,2342.5,20180700,20180800,20180800 +2018-05-14,2384.5,2384.0,2384.0,20180700,20180800,20180800 +2018-05-15,2346.0,2348.0,2348.0,20180700,20180800,20180800 +2018-05-16,2338.5,2341.0,2341.0,20180700,20180800,20180800 +2018-05-17,2372.0,2374.25,2374.25,20180700,20180800,20180800 +2018-05-18,2329.0,2330.0,2330.0,20180700,20180800,20180800 +2018-05-21,2410.75,2410.75,2410.75,20180700,20180800,20180800 +2018-05-22,2479.0,2477.0,2477.0,20180700,20180800,20180800 +2018-05-23,2480.0,2478.5,2478.5,20180700,20180800,20180800 +2018-05-24,2497.0,2497.0,2497.0,20180700,20180800,20180800 +2018-05-25,2437.75,2439.25,2439.25,20180700,20180800,20180800 +2018-05-29,2446.0,2447.5,2447.5,20180700,20180800,20180800 +2018-05-30,2433.75,2435.0,2435.0,20180700,20180800,20180800 +2018-05-31,2456.25,2457.5,2457.5,20180700,20180800,20180800 +2018-06-01,2443.5,2446.0,2446.0,20180800,20180900,20180900 +2018-06-04,2507.0,2507.5,2507.5,20180800,20180900,20180900 +2018-06-05,2517.0,2517.0,2517.0,20180800,20180900,20180900 +2018-06-06,2527.75,2528.25,2528.25,20180800,20180900,20180900 +2018-06-07,2534.5,2536.0,2536.0,20180800,20180900,20180900 +2018-06-08,2465.25,2468.0,2468.0,20180800,20180900,20180900 +2018-06-11,2473.5,2476.0,2476.0,20180800,20180900,20180900 +2018-06-12,2474.0,2476.0,2476.0,20180800,20180900,20180900 +2018-06-13,2484.75,2485.25,2485.25,20180800,20180900,20180900 +2018-06-14,2452.25,2453.75,2453.75,20180800,20180900,20180900 +2018-06-15,2404.25,2405.25,2405.25,20180800,20180900,20180900 +2018-06-18,2432.25,2433.25,2433.25,20180800,20180900,20180900 +2018-06-19,2414.0,2415.0,2415.0,20180800,20180900,20180900 +2018-06-20,2401.0,2402.0,2402.0,20180800,20180900,20180900 +2018-06-21,2375.75,2376.5,2376.5,20180800,20180900,20180900 +2018-06-22,2415.5,2415.5,2415.5,20180800,20180900,20180900 +2018-06-25,2421.25,2421.5,2421.5,20180800,20180900,20180900 +2018-06-26,2410.5,2411.0,2411.0,20180800,20180900,20180900 +2018-06-27,2436.0,2436.0,2436.0,20180800,20180900,20180900 +2018-06-28,2398.25,2398.0,2398.0,20180800,20180900,20180900 +2018-06-29,2410.75,2410.5,2410.5,20180800,20180900,20180900 +2018-07-02,2384.0,2386.0,2386.0,20180800,20180900,20180900 +2018-07-03,2389.25,2389.75,2389.75,20180900,20181000,20181000 +2018-07-04,2321.25,2321.5,2321.5,20180900,20181000,20181000 +2018-07-05,2354.5,2354.5,2354.5,20180900,20181000,20181000 +2018-07-06,2331.0,2331.5,2331.5,20180900,20181000,20181000 +2018-07-09,2338.5,2340.0,2340.0,20180900,20181000,20181000 +2018-07-10,2311.5,2314.0,2314.0,20180900,20181000,20181000 +2018-07-11,2196.0,2201.0,2201.0,20180900,20181000,20181000 +2018-07-12,2210.5,2215.0,2215.0,20180900,20181000,20181000 +2018-07-13,2198.25,2201.75,2201.75,20180900,20181000,20181000 +2018-07-16,2171.75,2174.75,2174.75,20180900,20181000,20181000 +2018-07-17,2163.5,2166.0,2166.0,20180900,20181000,20181000 +2018-07-18,2168.0,2170.0,2170.0,20180900,20181000,20181000 +2018-07-19,2113.5,2116.0,2116.0,20180900,20181000,20181000 +2018-07-20,2133.0,2135.5,2135.5,20180900,20181000,20181000 +2018-07-23,2132.0,2134.0,2134.0,20180900,20181000,20181000 +2018-07-24,2157.75,2160.5,2160.5,20180900,20181000,20181000 +2018-07-25,2149.5,2151.5,2151.5,20180900,20181000,20181000 +2018-07-26,2161.75,2163.5,2163.5,20180900,20181000,20181000 +2018-07-27,2143.25,2145.0,2145.0,20180900,20181000,20181000 +2018-07-30,2151.75,2153.0,2153.0,20180900,20181000,20181000 +2018-07-31,2153.5,2154.5,2154.5,20180900,20181000,20181000 +2018-08-01,2125.0,2126.0,2126.0,20180900,20181000,20181000 +2018-08-02,2114.75,2116.0,2116.0,20181000,20181100,20181100 +2018-08-03,2115.25,2115.5,2115.5,20181000,20181100,20181100 +2018-08-06,2115.0,2115.5,2115.5,20181000,20181100,20181100 +2018-08-07,2149.25,2149.25,2149.25,20181000,20181100,20181100 +2018-08-08,2136.5,2137.0,2137.0,20181000,20181100,20181100 +2018-08-09,2108.0,2108.0,2108.0,20181000,20181100,20181100 +2018-08-10,2098.5,2097.5,2097.5,20181000,20181100,20181100 +2018-08-13,2127.5,2124.0,2124.0,20181000,20181100,20181100 +2018-08-14,2076.0,2073.5,2073.5,20181000,20181100,20181100 +2018-08-15,1926.0,1926.5,1926.5,20181000,20181100,20181100 +2018-08-16,2038.0,2039.5,2039.5,20181000,20181100,20181100 +2018-08-17,1986.0,1986.5,1986.5,20181000,20181100,20181100 +2018-08-20,1971.5,1970.5,1970.5,20181000,20181100,20181100 +2018-08-21,2009.5,2008.5,2008.5,20181000,20181100,20181100 +2018-08-22,2016.0,2015.5,2015.5,20181000,20181100,20181100 +2018-08-23,2058.5,2057.0,2057.0,20181000,20181100,20181100 +2018-08-24,2084.5,2085.0,2085.0,20181000,20181100,20181100 +2018-08-28,2080.25,2081.25,2081.25,20181000,20181100,20181100 +2018-08-29,2085.0,2086.25,2086.25,20181000,20181100,20181100 +2018-08-30,2068.25,2071.25,2071.25,20181000,20181100,20181100 +2018-08-31,2074.0,2077.5,2077.5,20181000,20181100,20181100 +2018-09-03,2119.5,2121.25,2121.25,20181100,20181200,20181200 +2018-09-04,2076.0,2077.75,2077.75,20181100,20181200,20181200 +2018-09-05,2047.0,2050.5,2050.5,20181100,20181200,20181200 +2018-09-06,2034.5,2038.0,2038.0,20181100,20181200,20181200 +2018-09-07,2077.5,2079.25,2079.25,20181100,20181200,20181200 +2018-09-10,2027.25,2029.0,2029.0,20181100,20181200,20181200 +2018-09-11,1963.0,1964.75,1964.75,20181100,20181200,20181200 +2018-09-12,2019.25,2020.25,2020.25,20181100,20181200,20181200 +2018-09-13,2037.75,2038.0,2038.0,20181100,20181200,20181200 +2018-09-14,2038.5,2037.25,2037.25,20181100,20181200,20181200 +2018-09-17,2071.5,2071.0,2071.0,20181100,20181200,20181200 +2018-09-18,2074.5,2074.0,2074.0,20181100,20181200,20181200 +2018-09-19,2023.0,2024.5,2024.5,20181100,20181200,20181200 +2018-09-20,2003.5,2005.0,2005.0,20181100,20181200,20181200 +2018-09-21,2040.5,2040.5,2040.5,20181100,20181200,20181200 +2018-09-24,2042.0,2044.0,2044.0,20181100,20181200,20181200 +2018-09-25,2005.5,2008.5,2008.5,20181100,20181200,20181200 +2018-09-26,1981.5,1983.75,1983.75,20181100,20181200,20181200 +2018-09-27,2007.0,2009.0,2009.0,20181100,20181200,20181200 +2018-09-28,2034.25,2035.75,2035.75,20181100,20181200,20181200 +2018-10-01,2028.0,2029.75,2029.75,20181100,20181200,20181200 +2018-10-02,2060.0,2062.0,2062.0,20181200,20190100,20190100 +2018-10-03,2018.25,2020.75,2020.75,20181200,20190100,20190100 +2018-10-04,2004.0,2006.75,2006.75,20181200,20190100,20190100 +2018-10-05,1994.75,1997.75,1997.75,20181200,20190100,20190100 +2018-10-08,1968.75,1972.5,1972.5,20181200,20190100,20190100 +2018-10-09,1931.25,1936.0,1936.0,20181200,20190100,20190100 +2018-10-10,1906.0,1909.0,1909.0,20181200,20190100,20190100 +2018-10-11,2002.0,1998.0,1998.0,20181200,20190100,20190100 +2018-10-12,2059.5,2049.5,2049.5,20181200,20190100,20190100 +2018-10-15,2095.0,2085.0,2085.0,20181200,20190100,20190100 +2018-10-16,2065.5,2065.5,2065.5,20181200,20190100,20190100 +2018-10-17,2045.5,2047.0,2047.0,20181200,20190100,20190100 +2018-10-18,1999.0,2001.5,2001.5,20181200,20190100,20190100 +2018-10-19,1992.0,1992.0,1992.0,20181200,20190100,20190100 +2018-10-22,2005.25,2005.25,2005.25,20181200,20190100,20190100 +2018-10-23,2015.0,2016.0,2016.0,20181200,20190100,20190100 +2018-10-24,2004.5,2004.5,2004.5,20181200,20190100,20190100 +2018-10-25,2011.75,2011.25,2011.25,20181200,20190100,20190100 +2018-10-26,1997.75,1997.25,1997.25,20181200,20190100,20190100 +2018-10-29,1957.75,1957.25,1957.25,20181200,20190100,20190100 +2018-10-30,1938.75,1938.25,1938.25,20181200,20190100,20190100 +2018-10-31,1923.0,1923.0,1923.0,20181200,20190100,20190100 +2018-11-01,1952.25,1953.0,1953.0,20190100,20190200,20190200 +2018-11-02,1989.25,1990.0,1990.0,20190100,20190200,20190200 +2018-11-05,1932.0,1935.0,1935.0,20190100,20190200,20190200 +2018-11-06,1907.0,1909.0,1909.0,20190100,20190200,20190200 +2018-11-07,1926.5,1927.5,1927.5,20190100,20190200,20190200 +2018-11-08,2003.75,2004.25,2004.25,20190100,20190200,20190200 +2018-11-09,1976.5,1977.5,1977.5,20190100,20190200,20190200 +2018-11-12,1927.5,1929.5,1929.5,20190100,20190200,20190200 +2018-11-13,1950.25,1952.25,1952.25,20190100,20190200,20190200 +2018-11-14,1952.0,1952.75,1952.75,20190100,20190200,20190200 +2018-11-15,1930.0,1928.0,1928.0,20190100,20190200,20190200 +2018-11-16,2001.5,1997.0,1997.0,20190100,20190200,20190200 +2018-11-19,2005.0,2001.5,2001.5,20190100,20190200,20190200 +2018-11-20,1963.0,1961.0,1961.0,20190100,20190200,20190200 +2018-11-21,2006.0,2006.5,2006.5,20190100,20190200,20190200 +2018-11-22,1992.5,1994.5,1994.5,20190100,20190200,20190200 +2018-11-23,1965.25,1968.0,1968.0,20190100,20190200,20190200 +2018-11-26,1939.0,1942.0,1942.0,20190100,20190200,20190200 +2018-11-27,1905.5,1907.75,1907.75,20190100,20190200,20190200 +2018-11-28,1924.0,1925.0,1925.0,20190100,20190200,20190200 +2018-11-29,1932.5,1931.5,1931.5,20190100,20190200,20190200 +2018-11-30,1972.0,1972.0,1972.0,20190100,20190200,20190200 +2018-12-03,1964.5,1964.5,1964.5,20190200,20190300,20190300 +2018-12-04,2006.5,2007.5,2007.5,20190200,20190300,20190300 +2018-12-05,1982.5,1983.5,1983.5,20190200,20190300,20190300 +2018-12-06,1983.5,1985.25,1985.25,20190200,20190300,20190300 +2018-12-07,1995.5,1995.0,1995.0,20190200,20190300,20190300 +2018-12-10,1950.25,1950.75,1950.75,20190200,20190300,20190300 +2018-12-11,1975.5,1974.75,1974.75,20190200,20190300,20190300 +2018-12-12,1977.0,1976.0,1976.0,20190200,20190300,20190300 +2018-12-13,1950.0,1947.25,1947.25,20190200,20190300,20190300 +2018-12-14,1949.5,1947.5,1947.5,20190200,20190300,20190300 +2018-12-17,1932.0,1929.5,1929.5,20190200,20190300,20190300 +2018-12-18,1973.5,1972.5,1972.5,20190200,20190300,20190300 +2018-12-19,1964.25,1963.75,1963.75,20190200,20190300,20190300 +2018-12-20,1980.0,1978.0,1978.0,20190200,20190300,20190300 +2018-12-21,1972.0,1968.0,1968.0,20190200,20190300,20190300 +2018-12-24,1993.5,1988.5,1988.5,20190200,20190300,20190300 +2018-12-27,2043.0,2036.0,2036.0,20190200,20190300,20190300 +2018-12-28,2066.0,2065.0,2065.0,20190200,20190300,20190300 +2018-12-31,2022.0,2022.0,2022.0,20190200,20190300,20190300 +2019-01-02,1954.0,1955.5,1955.5,20190300,20190400,20190400 +2019-01-03,1932.25,1933.0,1933.0,20190300,20190400,20190400 +2019-01-04,1949.25,1949.75,1949.75,20190300,20190400,20190400 +2019-01-07,1952.75,1953.0,1953.0,20190300,20190400,20190400 +2019-01-08,1967.5,1968.5,1968.5,20190300,20190400,20190400 +2019-01-09,1971.0,1971.0,1971.0,20190300,20190400,20190400 +2019-01-10,1976.5,1976.0,1976.0,20190300,20190400,20190400 +2019-01-11,2002.0,2002.5,2002.5,20190300,20190400,20190400 +2019-01-14,1982.5,1982.5,1982.5,20190300,20190400,20190400 +2019-01-15,1967.25,1968.0,1968.0,20190300,20190400,20190400 +2019-01-16,1973.75,1975.0,1975.0,20190300,20190400,20190400 +2019-01-17,1962.25,1963.0,1963.0,20190300,20190400,20190400 +2019-01-18,1999.75,1998.75,1998.75,20190300,20190400,20190400 +2019-01-21,2017.0,2015.0,2015.0,20190300,20190400,20190400 +2019-01-22,2022.0,2021.0,2021.0,20190300,20190400,20190400 +2019-01-23,2031.0,2028.5,2028.5,20190300,20190400,20190400 +2019-01-24,2081.5,2077.5,2077.5,20190300,20190400,20190400 +2019-01-25,2115.0,2112.0,2112.0,20190300,20190400,20190400 +2019-01-28,2078.0,2079.0,2079.0,20190300,20190400,20190400 +2019-01-29,2074.0,2075.25,2075.25,20190300,20190400,20190400 +2019-01-30,2090.0,2093.0,2093.0,20190400,20190500,20190500 +2019-01-31,2112.5,2115.0,2115.0,20190400,20190500,20190500 +2019-02-01,2127.0,2129.5,2129.5,20190400,20190500,20190500 +2019-02-04,2127.0,2131.5,2131.5,20190400,20190500,20190500 +2019-02-05,2099.75,2103.75,2103.75,20190400,20190500,20190500 +2019-02-06,2087.75,2091.75,2091.75,20190400,20190500,20190500 +2019-02-07,2078.0,2081.25,2081.25,20190400,20190500,20190500 +2019-02-08,2079.0,2081.0,2081.0,20190400,20190500,20190500 +2019-02-11,2044.0,2046.0,2046.0,20190400,20190500,20190500 +2019-02-12,2032.75,2035.25,2035.25,20190400,20190500,20190500 +2019-02-13,2018.0,2019.75,2019.75,20190400,20190500,20190500 +2019-02-14,2036.25,2036.25,2036.25,20190400,20190500,20190500 +2019-02-15,2076.5,2078.0,2078.0,20190400,20190500,20190500 +2019-02-18,2027.5,2030.0,2030.0,20190400,20190500,20190500 +2019-02-19,2017.25,2020.75,2020.75,20190400,20190500,20190500 +2019-02-20,2037.5,2041.0,2041.0,20190400,20190500,20190500 +2019-02-21,2063.75,2066.25,2066.25,20190400,20190500,20190500 +2019-02-22,2072.75,2075.25,2075.25,20190400,20190500,20190500 +2019-02-25,2084.5,2087.75,2087.75,20190400,20190500,20190500 +2019-02-26,2089.75,2092.75,2092.75,20190400,20190500,20190500 +2019-02-27,2137.5,2138.0,2138.0,20190400,20190500,20190500 +2019-02-28,2152.75,2153.75,2153.75,20190400,20190500,20190500 +2019-03-01,2141.5,2144.5,2144.5,20190400,20190500,20190500 +2019-03-04,2113.0,2115.5,2115.5,20190500,20190600,20190600 +2019-03-05,2101.0,2103.0,2103.0,20190500,20190600,20190600 +2019-03-06,2099.0,2100.0,2100.0,20190500,20190600,20190600 +2019-03-07,2105.0,2105.5,2105.5,20190500,20190600,20190600 +2019-03-08,2089.0,2090.5,2090.5,20190500,20190600,20190600 +2019-03-11,2073.0,2075.25,2075.25,20190500,20190600,20190600 +2019-03-12,2083.5,2085.25,2085.25,20190500,20190600,20190600 +2019-03-13,2128.25,2129.75,2129.75,20190500,20190600,20190600 +2019-03-14,2112.0,2115.0,2115.0,20190500,20190600,20190600 +2019-03-15,2059.75,2063.5,2063.5,20190500,20190600,20190600 +2019-03-18,2037.25,2040.0,2040.0,20190500,20190600,20190600 +2019-03-19,2034.5,2038.0,2038.0,20190500,20190600,20190600 +2019-03-20,2043.0,2045.5,2045.5,20190500,20190600,20190600 +2019-03-21,2039.25,2041.75,2041.75,20190500,20190600,20190600 +2019-03-22,2029.0,2032.5,2032.5,20190500,20190600,20190600 +2019-03-25,2006.75,2010.5,2010.5,20190500,20190600,20190600 +2019-03-26,1989.75,1992.5,1992.5,20190500,20190600,20190600 +2019-03-27,2005.5,2007.75,2007.75,20190500,20190600,20190600 +2019-03-28,2015.5,2018.0,2018.0,20190500,20190600,20190600 +2019-03-29,2013.5,2017.0,2017.0,20190500,20190600,20190600 +2019-04-01,2016.5,2020.25,2020.25,20190500,20190600,20190600 +2019-04-02,1985.0,1986.5,1986.5,20190600,20190700,20190700 +2019-04-03,2011.0,2012.5,2012.5,20190600,20190700,20190700 +2019-04-04,1992.75,1994.75,1994.75,20190600,20190700,20190700 +2019-04-05,1984.0,1986.5,1986.5,20190600,20190700,20190700 +2019-04-08,1989.75,1991.75,1991.75,20190600,20190700,20190700 +2019-04-09,1973.75,1976.25,1976.25,20190600,20190700,20190700 +2019-04-10,1950.25,1953.5,1953.5,20190600,20190700,20190700 +2019-04-11,1923.0,1926.5,1926.5,20190600,20190700,20190700 +2019-04-12,1921.75,1924.25,1924.25,20190600,20190700,20190700 +2019-04-15,1950.75,1953.0,1953.0,20190600,20190700,20190700 +2019-04-16,1917.0,1919.5,1919.5,20190600,20190700,20190700 +2019-04-17,1943.75,1946.0,1946.0,20190600,20190700,20190700 +2019-04-18,1938.5,1941.75,1941.75,20190600,20190700,20190700 +2019-04-23,1914.75,1917.75,1917.75,20190600,20190700,20190700 +2019-04-24,1923.0,1925.75,1925.75,20190600,20190700,20190700 +2019-04-25,1930.75,1932.75,1932.75,20190600,20190700,20190700 +2019-04-26,1951.5,1953.0,1953.0,20190600,20190700,20190700 +2019-04-29,1970.5,1970.5,1970.5,20190600,20190700,20190700 +2019-04-30,1920.5,1924.5,1924.5,20190600,20190700,20190700 +2019-05-01,1846.25,1849.0,1849.0,20190600,20190700,20190700 +2019-05-02,1873.75,1875.25,1875.25,20190700,20190800,20190800 +2019-05-03,1898.75,1900.0,1900.0,20190700,20190800,20190800 +2019-05-07,1855.0,1855.5,1855.5,20190700,20190800,20190800 +2019-05-08,1881.0,1881.75,1881.75,20190700,20190800,20190800 +2019-05-09,1833.5,1835.0,1835.0,20190700,20190800,20190800 +2019-05-10,1820.25,1822.25,1822.25,20190700,20190800,20190800 +2019-05-13,1782.75,1784.75,1784.75,20190700,20190800,20190800 +2019-05-14,1800.25,1802.0,1802.0,20190700,20190800,20190800 +2019-05-15,1812.25,1813.0,1813.0,20190700,20190800,20190800 +2019-05-16,1835.5,1836.75,1836.75,20190700,20190800,20190800 +2019-05-17,1825.0,1826.25,1826.25,20190700,20190800,20190800 +2019-05-20,1802.5,1803.75,1803.75,20190700,20190800,20190800 +2019-05-21,1805.5,1807.0,1807.0,20190700,20190800,20190800 +2019-05-22,1798.75,1800.25,1800.25,20190700,20190800,20190800 +2019-05-23,1808.5,1809.5,1809.5,20190700,20190800,20190800 +2019-05-24,1827.25,1827.5,1827.5,20190700,20190800,20190800 +2019-05-28,1826.5,1827.0,1827.0,20190700,20190800,20190800 +2019-05-29,1834.0,1834.75,1834.75,20190700,20190800,20190800 +2019-05-30,1804.75,1805.25,1805.25,20190700,20190800,20190800 +2019-05-31,1807.0,1806.5,1806.5,20190700,20190800,20190800 +2019-06-03,1811.0,1811.0,1811.0,20190800,20190900,20190900 +2019-06-04,1847.5,1846.75,1846.75,20190800,20190900,20190900 +2019-06-05,1868.5,1865.0,1865.0,20190800,20190900,20190900 +2019-06-06,1891.5,1891.25,1891.25,20190800,20190900,20190900 +2019-06-07,1833.5,1833.25,1833.25,20190800,20190900,20190900 +2019-06-10,1892.5,1889.5,1889.5,20190800,20190900,20190900 +2019-06-11,1915.5,1913.5,1913.5,20190800,20190900,20190900 +2019-06-12,1900.25,1898.25,1898.25,20190800,20190900,20190900 +2019-06-13,1891.75,1889.5,1889.5,20190800,20190900,20190900 +2019-06-14,1868.0,1865.0,1865.0,20190800,20190900,20190900 +2019-06-17,1889.25,1886.0,1886.0,20190800,20190900,20190900 +2019-06-18,1921.5,1919.5,1919.5,20190800,20190900,20190900 +2019-06-19,1898.25,1895.75,1895.75,20190800,20190900,20190900 +2019-06-20,1908.5,1905.5,1905.5,20190800,20190900,20190900 +2019-06-21,1906.0,1903.0,1903.0,20190800,20190900,20190900 +2019-06-24,1918.0,1915.0,1915.0,20190800,20190900,20190900 +2019-06-25,1945.25,1942.25,1942.25,20190800,20190900,20190900 +2019-06-26,1933.5,1931.0,1931.0,20190800,20190900,20190900 +2019-06-27,1944.5,1943.25,1943.25,20190800,20190900,20190900 +2019-06-28,1931.0,1932.0,1932.0,20190800,20190900,20190900 +2019-07-01,1904.75,1905.5,1905.5,20190800,20190900,20190900 +2019-07-02,1894.5,1896.5,1896.5,20190900,20191000,20191000 +2019-07-03,1877.25,1879.0,1879.0,20190900,20191000,20191000 +2019-07-04,1877.75,1879.25,1879.25,20190900,20191000,20191000 +2019-07-05,1868.5,1869.25,1869.25,20190900,20191000,20191000 +2019-07-08,1884.0,1884.25,1884.25,20190900,20191000,20191000 +2019-07-09,1925.0,1922.0,1922.0,20190900,20191000,20191000 +2019-07-10,1968.5,1963.0,1963.0,20190900,20191000,20191000 +2019-07-11,1972.5,1973.0,1973.0,20190900,20191000,20191000 +2019-07-12,1977.0,1976.5,1976.5,20190900,20191000,20191000 +2019-07-15,1982.25,1981.0,1981.0,20190900,20191000,20191000 +2019-07-16,1986.0,1985.0,1985.0,20190900,20191000,20191000 +2019-07-17,2009.0,2007.0,2007.0,20190900,20191000,20191000 +2019-07-18,2056.0,2052.0,2052.0,20190900,20191000,20191000 +2019-07-19,2053.5,2052.0,2052.0,20190900,20191000,20191000 +2019-07-22,2011.5,2010.0,2010.0,20190900,20191000,20191000 +2019-07-23,2036.0,2033.5,2033.5,20190900,20191000,20191000 +2019-07-24,2090.0,2087.0,2087.0,20190900,20191000,20191000 +2019-07-25,2121.0,2118.0,2118.0,20190900,20191000,20191000 +2019-07-26,2065.25,2065.75,2065.75,20190900,20191000,20191000 +2019-07-29,2047.5,2048.25,2048.25,20190900,20191000,20191000 +2019-07-30,1999.25,2000.25,2000.25,20190900,20191000,20191000 +2019-07-31,2009.0,2010.5,2010.5,20190900,20191000,20191000 +2019-08-01,1988.0,1989.75,1989.75,20190900,20191000,20191000 +2019-08-02,1953.0,1953.0,1953.0,20191000,20191100,20191100 +2019-08-05,1954.5,1953.0,1953.0,20191000,20191100,20191100 +2019-08-06,1998.5,1998.5,1998.5,20191000,20191100,20191100 +2019-08-07,2003.5,2002.0,2002.0,20191000,20191100,20191100 +2019-08-08,2071.5,2069.5,2069.5,20191000,20191100,20191100 +2019-08-09,2069.75,2067.75,2067.75,20191000,20191100,20191100 +2019-08-12,2067.0,2065.5,2065.5,20191000,20191100,20191100 +2019-08-13,2070.75,2068.5,2068.5,20191000,20191100,20191100 +2019-08-14,2042.75,2041.75,2041.75,20191000,20191100,20191100 +2019-08-15,2065.5,2065.0,2065.0,20191000,20191100,20191100 +2019-08-16,2041.5,2041.0,2041.0,20191000,20191100,20191100 +2019-08-19,2055.25,2053.75,2053.75,20191000,20191100,20191100 +2019-08-20,2062.5,2061.0,2061.0,20191000,20191100,20191100 +2019-08-21,2087.75,2086.0,2086.0,20191000,20191100,20191100 +2019-08-22,2060.75,2058.75,2058.75,20191000,20191100,20191100 +2019-08-23,2072.0,2069.0,2069.0,20191000,20191100,20191100 +2019-08-27,2105.0,2101.5,2101.5,20191000,20191100,20191100 +2019-08-28,2068.0,2066.5,2066.5,20191000,20191100,20191100 +2019-08-29,2060.5,2060.0,2060.0,20191000,20191100,20191100 +2019-08-30,2017.0,2017.0,2017.0,20191000,20191100,20191100 +2019-09-02,2020.5,2022.5,2022.5,20191100,20191200,20191200 +2019-09-03,1989.25,1990.5,1990.5,20191100,20191200,20191200 +2019-09-04,2050.0,2051.0,2051.0,20191100,20191200,20191200 +2019-09-05,2055.25,2056.75,2056.75,20191100,20191200,20191200 +2019-09-06,2078.0,2079.25,2079.25,20191100,20191200,20191200 +2019-09-09,2096.0,2096.0,2096.0,20191100,20191200,20191200 +2019-09-10,2102.0,2102.0,2102.0,20191100,20191200,20191200 +2019-09-11,2094.0,2094.5,2094.5,20191100,20191200,20191200 +2019-09-12,2078.0,2078.0,2078.0,20191100,20191200,20191200 +2019-09-13,2107.5,2106.25,2106.25,20191100,20191200,20191200 +2019-09-16,2096.5,2097.25,2097.25,20191100,20191200,20191200 +2019-09-17,2055.25,2056.0,2056.0,20191100,20191200,20191200 +2019-09-18,2070.5,2071.0,2071.0,20191100,20191200,20191200 +2019-09-19,2098.0,2098.5,2098.5,20191100,20191200,20191200 +2019-09-20,2122.75,2123.5,2123.5,20191100,20191200,20191200 +2019-09-23,2086.75,2088.5,2088.5,20191100,20191200,20191200 +2019-09-24,2058.25,2059.75,2059.75,20191100,20191200,20191200 +2019-09-25,2111.0,2111.5,2111.5,20191100,20191200,20191200 +2019-09-26,2096.0,2097.0,2097.0,20191100,20191200,20191200 +2019-09-27,2070.0,2070.5,2070.5,20191100,20191200,20191200 +2019-09-30,2138.75,2137.75,2137.75,20191100,20191200,20191200 +2019-10-01,2098.5,2097.5,2097.5,20191100,20191200,20191200 +2019-10-02,2101.0,2101.5,2101.5,20191200,20200100,20200100 +2019-10-03,2130.0,2130.0,2130.0,20191200,20200100,20200100 +2019-10-04,2161.5,2159.5,2159.5,20191200,20200100,20200100 +2019-10-07,2191.75,2189.5,2189.5,20191200,20200100,20200100 +2019-10-08,2146.5,2145.25,2145.25,20191200,20200100,20200100 +2019-10-09,2131.25,2130.0,2130.0,20191200,20200100,20200100 +2019-10-10,2160.5,2159.0,2159.0,20191200,20200100,20200100 +2019-10-11,2182.25,2182.0,2182.0,20191200,20200100,20200100 +2019-10-14,2131.5,2131.0,2131.0,20191200,20200100,20200100 +2019-10-15,2150.0,2148.5,2148.5,20191200,20200100,20200100 +2019-10-16,2164.0,2161.5,2161.5,20191200,20200100,20200100 +2019-10-17,2194.75,2191.5,2191.5,20191200,20200100,20200100 +2019-10-18,2187.0,2184.0,2184.0,20191200,20200100,20200100 +2019-10-21,2219.5,2215.0,2215.0,20191200,20200100,20200100 +2019-10-22,2224.25,2221.25,2221.25,20191200,20200100,20200100 +2019-10-23,2231.5,2228.0,2228.0,20191200,20200100,20200100 +2019-10-24,2233.5,2230.0,2230.0,20191200,20200100,20200100 +2019-10-25,2229.5,2227.5,2227.5,20191200,20200100,20200100 +2019-10-28,2240.0,2238.75,2238.75,20191200,20200100,20200100 +2019-10-29,2269.75,2268.75,2268.75,20191200,20200100,20200100 +2019-10-30,2209.0,2210.5,2210.5,20191200,20200100,20200100 +2019-10-31,2159.25,2160.5,2160.5,20191200,20200100,20200100 +2019-11-01,2164.75,2165.75,2165.75,20200100,20200200,20200200 +2019-11-04,2165.0,2164.5,2164.5,20200100,20200200,20200200 +2019-11-05,2153.25,2153.25,2153.25,20200100,20200200,20200200 +2019-11-06,2118.5,2120.0,2120.0,20200100,20200200,20200200 +2019-11-07,2113.75,2115.25,2115.25,20200100,20200200,20200200 +2019-11-08,2107.75,2109.25,2109.25,20200100,20200200,20200200 +2019-11-11,2090.0,2091.75,2091.75,20200100,20200200,20200200 +2019-11-12,2058.5,2060.5,2060.5,20200100,20200200,20200200 +2019-11-13,2034.25,2035.0,2035.0,20200100,20200200,20200200 +2019-11-14,2015.75,2017.75,2017.75,20200100,20200200,20200200 +2019-11-15,1994.75,1997.75,1997.75,20200100,20200200,20200200 +2019-11-18,1951.25,1952.75,1952.75,20200100,20200200,20200200 +2019-11-19,1991.25,1993.0,1993.0,20200100,20200200,20200200 +2019-11-20,1987.25,1989.0,1989.0,20200100,20200200,20200200 +2019-11-21,1957.75,1959.5,1959.5,20200100,20200200,20200200 +2019-11-22,1965.0,1967.0,1967.0,20200100,20200200,20200200 +2019-11-25,1930.75,1933.75,1933.75,20200100,20200200,20200200 +2019-11-26,1940.25,1942.5,1942.5,20200100,20200200,20200200 +2019-11-27,1940.0,1942.5,1942.5,20200100,20200200,20200200 +2019-11-28,1941.5,1944.0,1944.0,20200100,20200200,20200200 +2019-11-29,1933.0,1935.5,1935.5,20200100,20200200,20200200 +2019-12-02,1900.5,1904.0,1904.0,20200100,20200200,20200200 +2019-12-03,1898.25,1899.25,1899.25,20200200,20200300,20200300 +2019-12-04,1919.5,1921.25,1921.25,20200200,20200300,20200300 +2019-12-05,1902.5,1904.25,1904.25,20200200,20200300,20200300 +2019-12-06,1889.0,1891.5,1891.5,20200200,20200300,20200300 +2019-12-09,1890.25,1892.75,1892.75,20200200,20200300,20200300 +2019-12-10,1904.75,1906.75,1906.75,20200200,20200300,20200300 +2019-12-11,1935.0,1936.75,1936.75,20200200,20200300,20200300 +2019-12-12,1936.5,1937.5,1937.5,20200200,20200300,20200300 +2019-12-13,1908.25,1909.5,1909.5,20200200,20200300,20200300 +2019-12-16,1885.5,1887.0,1887.0,20200200,20200300,20200300 +2019-12-17,1886.5,1887.75,1887.75,20200200,20200300,20200300 +2019-12-18,1924.25,1926.0,1926.0,20200200,20200300,20200300 +2019-12-19,1918.0,1920.5,1920.5,20200200,20200300,20200300 +2019-12-20,1938.0,1940.5,1940.5,20200200,20200300,20200300 +2019-12-23,1916.0,1918.0,1918.0,20200200,20200300,20200300 +2019-12-24,1947.5,1949.5,1949.5,20200200,20200300,20200300 +2019-12-27,1939.0,1941.0,1941.0,20200200,20200300,20200300 +2019-12-30,1941.5,1943.5,1943.5,20200200,20200300,20200300 +2019-12-31,1925.75,1928.5,1928.5,20200200,20200300,20200300 +2020-01-02,1920.75,1921.75,1921.75,20200300,20200400,20200400 +2020-01-03,1919.5,1921.5,1921.5,20200300,20200400,20200400 +2020-01-06,1920.0,1921.75,1921.75,20200300,20200400,20200400 +2020-01-07,1905.25,1907.25,1907.25,20200300,20200400,20200400 +2020-01-08,1900.0,1901.75,1901.75,20200300,20200400,20200400 +2020-01-09,1929.0,1930.0,1930.0,20200300,20200400,20200400 +2020-01-10,1931.0,1933.0,1933.0,20200300,20200400,20200400 +2020-01-13,1914.0,1916.0,1916.0,20200300,20200400,20200400 +2020-01-14,1946.5,1948.0,1948.0,20200300,20200400,20200400 +2020-01-15,1998.25,1999.0,1999.0,20200300,20200400,20200400 +2020-01-16,2003.0,2004.0,2004.0,20200300,20200400,20200400 +2020-01-17,1977.25,1977.75,1977.75,20200300,20200400,20200400 +2020-01-20,1960.5,1961.75,1961.75,20200300,20200400,20200400 +2020-01-21,1961.0,1962.0,1962.0,20200300,20200400,20200400 +2020-01-22,1986.75,1987.25,1987.25,20200300,20200400,20200400 +2020-01-23,1967.5,1968.25,1968.25,20200300,20200400,20200400 +2020-01-24,1941.0,1941.25,1941.25,20200300,20200400,20200400 +2020-01-27,1896.5,1894.5,1894.5,20200300,20200400,20200400 +2020-01-28,1891.5,1891.5,1891.5,20200300,20200400,20200400 +2020-01-29,1831.75,1833.5,1833.5,20200300,20200400,20200400 +2020-01-30,1825.0,1825.0,1825.0,20200300,20200400,20200400 +2020-01-31,1880.0,1880.0,1880.0,20200400,20200500,20200500 +2020-02-03,1825.0,1826.0,1826.0,20200400,20200500,20200500 +2020-02-04,1823.75,1826.25,1826.25,20200400,20200500,20200500 +2020-02-05,1818.5,1820.25,1820.25,20200400,20200500,20200500 +2020-02-06,1842.75,1844.25,1844.25,20200400,20200500,20200500 +2020-02-07,1815.5,1817.75,1817.75,20200400,20200500,20200500 +2020-02-10,1794.25,1796.25,1796.25,20200400,20200500,20200500 +2020-02-11,1848.75,1850.0,1850.0,20200400,20200500,20200500 +2020-02-12,1852.25,1854.0,1854.0,20200400,20200500,20200500 +2020-02-13,1890.25,1892.0,1892.0,20200400,20200500,20200500 +2020-02-14,1872.0,1872.5,1872.5,20200400,20200500,20200500 +2020-02-17,1871.5,1872.75,1872.75,20200400,20200500,20200500 +2020-02-18,1897.0,1897.75,1897.75,20200400,20200500,20200500 +2020-02-19,1881.5,1883.0,1883.0,20200400,20200500,20200500 +2020-02-20,1865.75,1867.5,1867.5,20200400,20200500,20200500 +2020-02-21,1828.75,1831.75,1831.75,20200400,20200500,20200500 +2020-02-24,1816.5,1820.0,1820.0,20200400,20200500,20200500 +2020-02-25,1855.5,1858.0,1858.0,20200400,20200500,20200500 +2020-02-26,1814.25,1816.75,1816.75,20200400,20200500,20200500 +2020-02-27,1806.0,1808.25,1808.25,20200400,20200500,20200500 +2020-02-28,1850.0,1849.5,1849.5,20200400,20200500,20200500 +2020-03-02,1844.25,1847.0,1847.0,20200400,20200500,20200500 +2020-03-03,1841.5,1843.0,1843.0,20200500,20200600,20200600 +2020-03-04,1820.0,1822.0,1822.0,20200500,20200600,20200600 +2020-03-05,1834.75,1836.75,1836.75,20200500,20200600,20200600 +2020-03-06,1852.75,1854.75,1854.75,20200500,20200600,20200600 +2020-03-09,1798.0,1800.0,1800.0,20200500,20200600,20200600 +2020-03-10,1793.75,1795.25,1795.25,20200500,20200600,20200600 +2020-03-11,1763.75,1764.5,1764.5,20200500,20200600,20200600 +2020-03-12,1771.75,1773.0,1773.0,20200500,20200600,20200600 +2020-03-13,1741.5,1743.25,1743.25,20200500,20200600,20200600 +2020-03-16,1725.0,1726.5,1726.5,20200500,20200600,20200600 +2020-03-17,1616.75,1619.0,1619.0,20200500,20200600,20200600 +2020-03-18,1680.5,1681.5,1681.5,20200500,20200600,20200600 +2020-03-19,1627.5,1628.0,1628.0,20200500,20200600,20200600 +2020-03-20,1660.25,1661.0,1661.0,20200500,20200600,20200600 +2020-03-23,1613.25,1614.5,1614.5,20200500,20200600,20200600 +2020-03-24,1584.25,1586.0,1586.0,20200500,20200600,20200600 +2020-03-25,1643.75,1645.0,1645.0,20200500,20200600,20200600 +2020-03-26,1686.75,1686.25,1686.25,20200500,20200600,20200600 +2020-03-27,1705.0,1705.5,1705.5,20200500,20200600,20200600 +2020-03-30,1704.25,1704.75,1704.75,20200500,20200600,20200600 +2020-03-31,1743.0,1742.5,1742.5,20200500,20200600,20200600 +2020-04-01,1720.25,1720.25,1720.25,20200600,20200700,20200700 +2020-04-02,1698.5,1699.5,1699.5,20200600,20200700,20200700 +2020-04-03,1655.5,1657.5,1657.5,20200600,20200700,20200700 +2020-04-06,1673.25,1674.5,1674.5,20200600,20200700,20200700 +2020-04-07,1736.5,1737.25,1737.25,20200600,20200700,20200700 +2020-04-08,1718.25,1719.0,1719.0,20200600,20200700,20200700 +2020-04-09,1721.5,1723.0,1723.0,20200600,20200700,20200700 +2020-04-14,1693.25,1695.0,1695.0,20200600,20200700,20200700 +2020-04-15,1699.25,1701.0,1701.0,20200600,20200700,20200700 +2020-04-16,1691.5,1694.5,1694.5,20200600,20200700,20200700 +2020-04-17,1672.25,1675.0,1675.0,20200600,20200700,20200700 +2020-04-20,1686.25,1689.25,1689.25,20200600,20200700,20200700 +2020-04-21,1661.5,1665.5,1665.5,20200600,20200700,20200700 +2020-04-22,1663.0,1667.5,1667.5,20200600,20200700,20200700 +2020-04-23,1641.0,1646.5,1646.5,20200600,20200700,20200700 +2020-04-24,1609.25,1615.25,1615.25,20200600,20200700,20200700 +2020-04-27,1628.5,1634.0,1634.0,20200600,20200700,20200700 +2020-04-28,1636.5,1641.0,1641.0,20200600,20200700,20200700 +2020-04-29,1643.25,1649.25,1649.25,20200600,20200700,20200700 +2020-04-30,1627.25,1633.0,1633.0,20200600,20200700,20200700 +2020-05-01,1620.5,1626.5,1626.5,20200600,20200700,20200700 +2020-05-04,1627.25,1631.25,1631.25,20200700,20200800,20200800 +2020-05-05,1629.0,1633.0,1633.0,20200700,20200800,20200800 +2020-05-06,1626.75,1630.75,1630.75,20200700,20200800,20200800 +2020-05-07,1641.0,1644.5,1644.5,20200700,20200800,20200800 +2020-05-11,1669.0,1672.0,1672.0,20200700,20200800,20200800 +2020-05-12,1634.0,1638.75,1638.75,20200700,20200800,20200800 +2020-05-13,1595.5,1600.0,1600.0,20200700,20200800,20200800 +2020-05-14,1615.0,1619.5,1619.5,20200700,20200800,20200800 +2020-05-15,1595.5,1600.5,1600.5,20200700,20200800,20200800 +2020-05-18,1660.5,1664.25,1664.25,20200700,20200800,20200800 +2020-05-19,1678.25,1682.5,1682.5,20200700,20200800,20200800 +2020-05-20,1694.75,1698.5,1698.5,20200700,20200800,20200800 +2020-05-21,1652.25,1656.75,1656.75,20200700,20200800,20200800 +2020-05-22,1642.0,1646.25,1646.25,20200700,20200800,20200800 +2020-05-26,1682.0,1686.25,1686.25,20200700,20200800,20200800 +2020-05-27,1632.75,1637.5,1637.5,20200700,20200800,20200800 +2020-05-28,1625.0,1630.5,1630.5,20200700,20200800,20200800 +2020-05-29,1668.0,1673.5,1673.5,20200700,20200800,20200800 +2020-06-01,1672.5,1678.75,1678.75,20200700,20200800,20200800 +2020-06-02,1719.0,1722.0,1722.0,20200800,20200900,20200900 +2020-06-03,1721.25,1724.25,1724.25,20200800,20200900,20200900 +2020-06-04,1740.25,1743.0,1743.0,20200800,20200900,20200900 +2020-06-05,1774.5,1777.0,1777.0,20200800,20200900,20200900 +2020-06-08,1758.0,1760.75,1760.75,20200800,20200900,20200900 +2020-06-09,1762.25,1765.75,1765.75,20200800,20200900,20200900 +2020-06-10,1748.5,1752.5,1752.5,20200800,20200900,20200900 +2020-06-11,1737.25,1741.5,1741.5,20200800,20200900,20200900 +2020-06-12,1754.25,1758.75,1758.75,20200800,20200900,20200900 +2020-06-15,1733.75,1738.0,1738.0,20200800,20200900,20200900 +2020-06-16,1757.75,1761.5,1761.5,20200800,20200900,20200900 +2020-06-17,1792.5,1795.5,1795.5,20200800,20200900,20200900 +2020-06-18,1808.0,1811.25,1811.25,20200800,20200900,20200900 +2020-06-19,1777.0,1780.5,1780.5,20200800,20200900,20200900 +2020-06-22,1774.5,1778.25,1778.25,20200800,20200900,20200900 +2020-06-23,1743.25,1747.25,1747.25,20200800,20200900,20200900 +2020-06-24,1759.5,1762.5,1762.5,20200800,20200900,20200900 +2020-06-25,1783.1,1786.1,1786.1,20200800,20200900,20200900 +2020-06-26,1783.75,1786.75,1786.75,20200800,20200900,20200900 +2020-06-29,1798.25,1801.5,1801.5,20200800,20200900,20200900 +2020-06-30,1769.25,1773.5,1773.5,20200800,20200900,20200900 +2020-07-01,1766.0,1770.75,1770.75,20200800,20200900,20200900 +2020-07-02,1780.5,1785.0,1785.0,20200900,20201000,20201000 +2020-07-03,1778.5,1782.5,1782.5,20200900,20201000,20201000 +2020-07-06,1795.25,1799.0,1799.0,20200900,20201000,20201000 +2020-07-07,1827.12,1830.62,1830.62,20200900,20201000,20201000 +2020-07-08,1811.25,1814.5,1814.5,20200900,20201000,20201000 +2020-07-09,1837.5,1840.5,1840.5,20200900,20201000,20201000 +2020-07-10,1853.25,1856.0,1856.0,20200900,20201000,20201000 +2020-07-13,1880.0,1882.5,1882.5,20200900,20201000,20201000 +2020-07-14,1847.0,1849.87,1849.87,20200900,20201000,20201000 +2020-07-15,1842.5,1845.5,1845.5,20200900,20201000,20201000 +2020-07-16,1845.5,1849.45,1849.45,20200900,20201000,20201000 +2020-07-17,1811.25,1816.0,1816.0,20200900,20201000,20201000 +2020-07-20,1835.75,1840.5,1840.5,20200900,20201000,20201000 +2020-07-21,1843.75,1848.0,1848.0,20200900,20201000,20201000 +2020-07-22,1800.75,1805.5,1805.5,20200900,20201000,20201000 +2020-07-23,1821.5,1826.25,1826.25,20200900,20201000,20201000 +2020-07-24,1813.5,1818.5,1818.5,20200900,20201000,20201000 +2020-07-27,1845.59,1850.34,1850.34,20200900,20201000,20201000 +2020-07-28,1862.9,1867.9,1867.9,20200900,20201000,20201000 +2020-07-29,1868.26,1872.76,1872.76,20200900,20201000,20201000 +2020-07-30,1868.0,1872.75,1872.75,20200900,20201000,20201000 +2020-07-31,1873.75,1878.75,1878.75,20200900,20201000,20201000 +2020-08-03,1867.04,1871.64,1871.64,20201000,20201100,20201100 +2020-08-04,1879.75,1883.75,1883.75,20201000,20201100,20201100 +2020-08-05,1931.25,1935.25,1935.25,20201000,20201100,20201100 +2020-08-06,1964.25,1968.5,1968.5,20201000,20201100,20201100 +2020-08-07,1913.0,1917.5,1917.5,20201000,20201100,20201100 +2020-08-10,1895.75,1900.75,1900.75,20201000,20201100,20201100 +2020-08-11,1958.0,1961.5,1961.5,20201000,20201100,20201100 +2020-08-12,1954.25,1958.75,1958.75,20201000,20201100,20201100 +2020-08-13,1939.75,1944.75,1944.75,20201000,20201100,20201100 +2020-08-14,1947.0,1952.0,1952.0,20201000,20201100,20201100 +2020-08-17,1965.5,1971.25,1971.25,20201000,20201100,20201100 +2020-08-18,1983.0,1988.0,1988.0,20201000,20201100,20201100 +2020-08-19,2007.25,2012.5,2012.5,20201000,20201100,20201100 +2020-08-20,1989.5,1995.0,1995.0,20201000,20201100,20201100 +2020-08-21,1966.1,1972.5,1972.5,20201000,20201100,20201100 +2020-08-24,1972.0,1978.5,1978.5,20201000,20201100,20201100 +2020-08-25,1985.25,1992.25,1992.25,20201000,20201100,20201100 +2020-08-26,1968.0,1975.75,1975.75,20201000,20201100,20201100 +2020-08-27,1972.75,1980.25,1980.25,20201000,20201100,20201100 +2020-08-28,1962.5,1970.5,1970.5,20201000,20201100,20201100 +2020-09-01,1960.75,1969.0,1969.0,20201000,20201100,20201100 +2020-09-02,1934.5,1940.45,1940.45,20201100,20201200,20201200 +2020-09-03,1940.5,1946.5,1946.5,20201100,20201200,20201200 +2020-09-04,1969.25,1973.75,1973.75,20201100,20201200,20201200 +2020-09-07,1967.5,1972.5,1972.5,20201100,20201200,20201200 +2020-09-08,1898.5,1904.75,1904.75,20201100,20201200,20201200 +2020-09-09,1889.25,1895.5,1895.5,20201100,20201200,20201200 +2020-09-10,1877.14,1883.25,1883.25,20201100,20201200,20201200 +2020-09-11,1883.75,1890.0,1890.0,20201100,20201200,20201200 +2020-09-14,1921.05,1927.3,1927.3,20201100,20201200,20201200 +2020-09-15,1901.5,1908.0,1908.0,20201100,20201200,20201200 +2020-09-16,1887.0,1894.0,1894.0,20201100,20201200,20201200 +2020-09-17,1903.75,1911.0,1911.0,20201100,20201200,20201200 +2020-09-18,1906.4,1913.9,1913.9,20201100,20201200,20201200 +2020-09-21,1881.75,1889.0,1889.0,20201100,20201200,20201200 +2020-09-22,1877.25,1884.25,1884.25,20201100,20201200,20201200 +2020-09-23,1870.0,1876.75,1876.75,20201100,20201200,20201200 +2020-09-24,1848.0,1855.25,1855.25,20201100,20201200,20201200 +2020-09-25,1826.0,1833.5,1833.5,20201100,20201200,20201200 +2020-09-28,1825.25,1832.25,1832.25,20201100,20201200,20201200 +2020-09-29,1835.25,1842.5,1842.5,20201100,20201200,20201200 +2020-09-30,1815.0,1822.25,1822.25,20201100,20201200,20201200 +2020-10-01,1796.5,1804.0,1804.0,20201100,20201200,20201200 +2020-10-02,1768.25,1774.0,1774.0,20201200,20210100,20210100 +2020-10-05,1753.0,1758.5,1758.5,20201200,20210100,20210100 +2020-10-06,1777.25,1782.25,1782.25,20201200,20210100,20210100 +2020-10-07,1798.5,1803.5,1803.5,20201200,20210100,20210100 +2020-10-08,1788.25,1793.0,1793.0,20201200,20210100,20210100 +2020-10-09,1804.75,1809.0,1809.0,20201200,20210100,20210100 +2020-10-12,1841.75,1845.5,1845.5,20201200,20210100,20210100 +2020-10-13,1797.6,1801.0,1801.0,20201200,20210100,20210100 +2020-10-14,1791.25,1795.25,1795.25,20201200,20210100,20210100 +2020-10-15,1767.25,1772.0,1772.0,20201200,20210100,20210100 +2020-10-16,1745.75,1751.5,1751.5,20201200,20210100,20210100 +2020-10-19,1753.0,1759.0,1759.0,20201200,20210100,20210100 +2020-10-20,1759.5,1765.5,1765.5,20201200,20210100,20210100 +2020-10-21,1806.0,1811.75,1811.75,20201200,20210100,20210100 +2020-10-22,1806.5,1812.0,1812.0,20201200,20210100,20210100 +2020-10-23,1781.0,1786.5,1786.5,20201200,20210100,20210100 +2020-10-26,1775.25,1780.5,1780.5,20201200,20210100,20210100 +2020-10-27,1771.75,1776.75,1776.75,20201200,20210100,20210100 +2020-10-28,1791.5,1794.0,1794.0,20201200,20210100,20210100 +2020-10-29,1840.75,1841.25,1841.25,20201200,20210100,20210100 +2020-10-30,1816.25,1819.5,1819.5,20201200,20210100,20210100 +2020-11-02,1796.75,1800.5,1800.5,20210100,20210200,20210200 +2020-11-03,1808.5,1812.15,1812.15,20210100,20210200,20210200 +2020-11-04,1840.5,1844.0,1844.0,20210100,20210200,20210200 +2020-11-05,1845.5,1849.75,1849.75,20210100,20210200,20210200 +2020-11-06,1840.0,1844.5,1844.5,20210100,20210200,20210200 +2020-11-09,1829.75,1834.5,1834.5,20210100,20210200,20210200 +2020-11-10,1847.0,1851.0,1851.0,20210100,20210200,20210200 +2020-11-11,1871.75,1875.0,1875.0,20210100,20210200,20210200 +2020-11-12,1896.25,1899.75,1899.75,20210100,20210200,20210200 +2020-11-13,1890.0,1894.0,1894.0,20210100,20210200,20210200 +2020-11-16,1907.5,1912.0,1912.0,20210100,20210200,20210200 +2020-11-17,1936.0,1940.5,1940.5,20210100,20210200,20210200 +2020-11-18,1946.5,1950.5,1950.5,20210100,20210200,20210200 +2020-11-19,1976.75,1980.5,1980.5,20210100,20210200,20210200 +2020-11-20,2013.0,2016.5,2016.5,20210100,20210200,20210200 +2020-11-23,2007.75,2011.0,2011.0,20210100,20210200,20210200 +2020-11-24,2019.75,2023.0,2023.0,20210100,20210200,20210200 +2020-11-25,2027.25,2031.5,2031.5,20210100,20210200,20210200 +2020-11-26,2032.0,2035.5,2035.5,20210100,20210200,20210200 +2020-11-27,2098.2,2101.5,2101.5,20210100,20210200,20210200 +2020-11-30,2069.0,2072.5,2072.5,20210100,20210200,20210200 +2020-12-01,2081.75,2087.0,2087.0,20210100,20210200,20210200 +2020-12-02,2057.0,2061.75,2061.75,20210200,20210300,20210300 +2020-12-03,2031.25,2036.25,2036.25,20210200,20210300,20210300 +2020-12-04,2026.0,2031.25,2031.25,20210200,20210300,20210300 +2020-12-07,2073.75,2078.75,2078.75,20210200,20210300,20210300 +2020-12-08,2097.5,2102.5,2102.5,20210200,20210300,20210300 +2020-12-09,2107.0,2111.5,2111.5,20210200,20210300,20210300 +2020-12-10,2086.25,2090.5,2090.5,20210200,20210300,20210300 +2020-12-11,2059.75,2064.0,2064.0,20210200,20210300,20210300 +2020-12-14,2025.0,2029.25,2029.25,20210200,20210300,20210300 +2020-12-15,2048.25,2052.25,2052.25,20210200,20210300,20210300 +2020-12-16,2045.0,2049.0,2049.0,20210200,20210300,20210300 +2020-12-17,2036.5,2040.5,2040.5,20210200,20210300,20210300 +2020-12-18,2036.25,2040.5,2040.5,20210200,20210300,20210300 +2020-12-21,1955.65,1959.9,1959.9,20210200,20210300,20210300 +2020-12-22,1962.0,1966.0,1966.0,20210200,20210300,20210300 +2020-12-23,1968.5,1973.75,1973.75,20210200,20210300,20210300 +2020-12-24,1966.25,1971.5,1971.5,20210200,20210300,20210300 +2020-12-29,1980.25,1985.0,1985.0,20210200,20210300,20210300 +2020-12-30,1992.75,1997.25,1997.25,20210200,20210300,20210300 +2020-12-31,1989.25,1994.75,1994.75,20210200,20210300,20210300 +2021-01-04,2052.0,2053.25,2053.25,20210300,20210400,20210400 +2021-01-05,2081.75,2083.0,2083.0,20210300,20210400,20210400 +2021-01-06,2062.0,2065.0,2065.0,20210300,20210400,20210400 +2021-01-07,2033.75,2037.25,2037.25,20210300,20210400,20210400 +2021-01-08,2000.0,2003.5,2003.5,20210300,20210400,20210400 +2021-01-11,1964.0,1967.5,1967.5,20210300,20210400,20210400 +2021-01-12,2019.5,2022.25,2022.25,20210300,20210400,20210400 +2021-01-13,2052.0,2052.0,2052.0,20210300,20210400,20210400 +2021-01-14,2029.5,2031.5,2031.5,20210300,20210400,20210400 +2021-01-15,1996.25,1999.25,1999.25,20210300,20210400,20210400 +2021-01-18,1994.25,1997.25,1997.25,20210300,20210400,20210400 +2021-01-19,2013.5,2015.75,2015.75,20210300,20210400,20210400 +2021-01-20,2043.5,2044.5,2044.5,20210300,20210400,20210400 +2021-01-21,2038.8,2040.5,2040.5,20210300,20210400,20210400 +2021-01-22,2045.25,2047.5,2047.5,20210300,20210400,20210400 +2021-01-25,2045.5,2047.5,2047.5,20210300,20210400,20210400 +2021-01-26,2078.5,2079.0,2079.0,20210300,20210400,20210400 +2021-01-27,2043.5,2045.0,2045.0,20210300,20210400,20210400 +2021-01-28,2029.75,2032.0,2032.0,20210300,20210400,20210400 +2021-01-29,2024.0,2023.25,2023.25,20210300,20210400,20210400 +2021-02-01,2036.0,2039.5,2039.5,20210400,20210500,20210500 +2021-02-02,2014.25,2017.75,2017.75,20210400,20210500,20210500 +2021-02-03,2033.5,2037.5,2037.5,20210400,20210500,20210500 +2021-02-04,2042.25,2047.0,2047.0,20210400,20210500,20210500 +2021-02-05,2051.0,2055.25,2055.25,20210400,20210500,20210500 +2021-02-08,2071.75,2076.0,2076.0,20210400,20210500,20210500 +2021-02-09,2076.5,2080.5,2080.5,20210400,20210500,20210500 +2021-02-10,2093.75,2097.65,2097.65,20210400,20210500,20210500 +2021-02-11,2101.74,2104.5,2104.5,20210400,20210500,20210500 +2021-02-12,2117.5,2120.5,2120.5,20210400,20210500,20210500 +2021-02-15,2121.5,2125.0,2125.0,20210400,20210500,20210500 +2021-02-16,2103.25,2107.0,2107.0,20210400,20210500,20210500 +2021-02-17,2106.75,2111.0,2111.0,20210400,20210500,20210500 +2021-02-18,2112.5,2117.0,2117.0,20210400,20210500,20210500 +2021-02-19,2160.75,2164.5,2164.5,20210400,20210500,20210500 +2021-02-22,2147.75,2152.25,2152.25,20210400,20210500,20210500 +2021-02-23,2116.25,2121.25,2121.25,20210400,20210500,20210500 +2021-02-24,2119.0,2124.0,2124.0,20210400,20210500,20210500 +2021-02-25,2154.5,2158.5,2158.5,20210400,20210500,20210500 +2021-02-26,2049.25,2052.25,2052.25,20210400,20210500,20210500 +2021-03-01,2068.5,2071.5,2071.5,20210400,20210500,20210500 +2021-03-02,2078.25,2081.75,2081.75,20210500,20210600,20210600 +2021-03-03,2049.25,2052.75,2052.75,20210500,20210600,20210600 +2021-03-04,2012.75,2016.61,2016.61,20210500,20210600,20210600 +2021-03-05,1999.0,2003.5,2003.5,20210500,20210600,20210600 +2021-03-08,1974.5,1979.25,1979.25,20210500,20210600,20210600 +2021-03-09,1961.0,1966.0,1966.0,20210500,20210600,20210600 +2021-03-10,1942.0,1947.5,1947.5,20210500,20210600,20210600 +2021-03-11,1937.0,1942.0,1942.0,20210500,20210600,20210600 +2021-03-12,1957.25,1962.25,1962.25,20210500,20210600,20210600 +2021-03-15,1958.0,1963.0,1963.0,20210500,20210600,20210600 +2021-03-16,1928.5,1934.5,1934.5,20210500,20210600,20210600 +2021-03-17,1913.5,1920.5,1920.5,20210500,20210600,20210600 +2021-03-18,1917.55,1923.8,1923.8,20210500,20210600,20210600 +2021-03-19,1953.25,1959.25,1959.25,20210500,20210600,20210600 +2021-03-22,1965.75,1971.75,1971.75,20210500,20210600,20210600 +2021-03-23,1941.75,1948.0,1948.0,20210500,20210600,20210600 +2021-03-24,1932.0,1938.5,1938.5,20210500,20210600,20210600 +2021-03-25,1912.85,1919.0,1919.0,20210500,20210600,20210600 +2021-03-26,1944.5,1950.5,1950.5,20210500,20210600,20210600 +2021-03-29,1947.75,1953.75,1953.75,20210500,20210600,20210600 +2021-03-30,1962.5,1968.5,1968.5,20210500,20210600,20210600 +2021-03-31,1965.75,1971.75,1971.75,20210500,20210600,20210600 +2021-04-01,1960.75,1965.75,1965.75,20210600,20210700,20210700 +2021-04-06,1963.5,1968.5,1968.5,20210600,20210700,20210700 +2021-04-07,1990.5,1994.75,1994.75,20210600,20210700,20210700 +2021-04-08,1979.75,1984.25,1984.25,20210600,20210700,20210700 +2021-04-09,1975.5,1979.5,1979.5,20210600,20210700,20210700 +2021-04-12,1973.0,1976.75,1976.75,20210600,20210700,20210700 +2021-04-13,1983.5,1987.5,1987.5,20210600,20210700,20210700 +2021-04-14,1992.5,1997.0,1997.0,20210600,20210700,20210700 +2021-04-15,2012.25,2017.0,2017.0,20210600,20210700,20210700 +2021-04-16,2042.75,2047.0,2047.0,20210600,20210700,20210700 +2021-04-19,2052.25,2057.0,2057.0,20210600,20210700,20210700 +2021-04-20,2025.25,2030.5,2030.5,20210600,20210700,20210700 +2021-04-21,2017.75,2023.5,2023.5,20210600,20210700,20210700 +2021-04-22,2045.25,2050.75,2050.75,20210600,20210700,20210700 +2021-04-23,2054.5,2059.5,2059.5,20210600,20210700,20210700 +2021-04-26,2073.25,2078.5,2078.5,20210600,20210700,20210700 +2021-04-27,2085.25,2090.5,2090.5,20210600,20210700,20210700 +2021-04-28,2098.32,2102.82,2102.82,20210600,20210700,20210700 +2021-04-29,2113.0,2117.0,2117.0,20210600,20210700,20210700 +2021-04-30,2150.0,2153.5,2153.5,20210600,20210700,20210700 +2021-05-04,2199.5,2202.75,2202.75,20210700,20210800,20210800 +2021-05-05,2175.25,2179.25,2179.25,20210700,20210800,20210800 +2021-05-06,2218.5,2222.0,2222.0,20210700,20210800,20210800 +2021-05-07,2236.5,2240.75,2240.75,20210700,20210800,20210800 +2021-05-10,2211.0,2215.33,2215.33,20210700,20210800,20210800 +2021-05-11,2220.0,2224.25,2224.25,20210700,20210800,20210800 +2021-05-12,2184.25,2188.75,2188.75,20210700,20210800,20210800 +2021-05-13,2145.75,2150.0,2150.0,20210700,20210800,20210800 +2021-05-14,2152.25,2156.5,2156.5,20210700,20210800,20210800 +2021-05-17,2203.3,2207.65,2207.65,20210700,20210800,20210800 +2021-05-18,2223.65,2228.5,2228.5,20210700,20210800,20210800 +2021-05-19,2171.0,2176.0,2176.0,20210700,20210800,20210800 +2021-05-20,2215.5,2219.75,2219.75,20210700,20210800,20210800 +2021-05-21,2186.0,2190.5,2190.5,20210700,20210800,20210800 +2021-05-24,2134.3,2141.0,2141.0,20210700,20210800,20210800 +2021-05-25,2152.0,2158.0,2158.0,20210700,20210800,20210800 +2021-05-26,2170.5,2176.5,2176.5,20210700,20210800,20210800 +2021-05-27,2196.0,2201.5,2201.5,20210700,20210800,20210800 +2021-05-28,2185.25,2191.75,2191.75,20210700,20210800,20210800 +2021-06-01,2210.75,2217.25,2217.25,20210700,20210800,20210800 +2021-06-02,2217.25,2223.0,2223.0,20210800,20210900,20210900 +2021-06-03,2169.0,2176.0,2176.0,20210800,20210900,20210900 +2021-06-04,2131.25,2138.5,2138.5,20210800,20210900,20210900 +2021-06-07,2147.75,2154.5,2154.5,20210800,20210900,20210900 +2021-06-08,2179.25,2185.25,2185.25,20210800,20210900,20210900 +2021-06-09,2195.0,2200.25,2200.25,20210800,20210900,20210900 +2021-06-10,2170.5,2174.5,2174.5,20210800,20210900,20210900 +2021-06-11,2201.0,2205.0,2205.0,20210800,20210900,20210900 +2021-06-14,2205.5,2210.0,2210.0,20210800,20210900,20210900 +2021-06-15,2171.0,2175.5,2175.5,20210800,20210900,20210900 +2021-06-16,2198.25,2203.0,2203.0,20210800,20210900,20210900 +2021-06-17,2125.25,2130.25,2130.25,20210800,20210900,20210900 +2021-06-18,2154.75,2158.5,2158.5,20210800,20210900,20210900 +2021-06-21,2153.3,2156.6,2156.6,20210800,20210900,20210900 +2021-06-22,2171.03,2174.75,2174.75,20210800,20210900,20210900 +2021-06-23,2188.75,2192.0,2192.0,20210800,20210900,20210900 +2021-06-24,2219.5,2221.5,2221.5,20210800,20210900,20210900 +2021-06-25,2222.0,2223.0,2223.0,20210800,20210900,20210900 +2021-06-28,2246.0,2240.0,2240.0,20210800,20210900,20210900 +2021-06-29,2328.0,2320.0,2320.0,20210800,20210900,20210900 +2021-06-30,2269.0,2271.0,2271.0,20210800,20210900,20210900 +2021-07-01,2270.0,2270.0,2270.0,20210800,20210900,20210900 +2021-07-02,2315.0,2300.5,2300.5,20210900,20211000,20211000 +2021-07-05,2294.0,2287.0,2287.0,20210900,20211000,20211000 +2021-07-06,2300.5,2296.5,2296.5,20210900,20211000,20211000 +2021-07-07,2295.0,2291.75,2291.75,20210900,20211000,20211000 +2021-07-08,2311.0,2300.0,2300.0,20210900,20211000,20211000 +2021-07-09,2338.0,2332.5,2332.5,20210900,20211000,20211000 +2021-07-12,2337.0,2334.5,2334.5,20210900,20211000,20211000 +2021-07-13,2315.0,2312.25,2312.25,20210900,20211000,20211000 +2021-07-14,2302.0,2300.0,2300.0,20210900,20211000,20211000 +2021-07-15,2332.0,2329.5,2329.5,20210900,20211000,20211000 +2021-07-16,2322.0,2319.5,2319.5,20210900,20211000,20211000 +2021-07-19,2287.0,2284.0,2284.0,20210900,20211000,20211000 +2021-07-20,2336.25,2328.0,2328.0,20210900,20211000,20211000 +2021-07-21,2348.0,2339.5,2339.5,20210900,20211000,20211000 +2021-07-22,2409.5,2402.5,2402.5,20210900,20211000,20211000 +2021-07-23,2388.5,2379.5,2379.5,20210900,20211000,20211000 +2021-07-26,2383.5,2374.5,2374.5,20210900,20211000,20211000 +2021-07-27,2343.5,2338.5,2338.5,20210900,20211000,20211000 +2021-07-28,2352.5,2345.5,2345.5,20210900,20211000,20211000 +2021-07-29,2376.0,2368.0,2368.0,20210900,20211000,20211000 +2021-07-30,2393.75,2384.0,2384.0,20210900,20211000,20211000 +2021-08-02,2415.08,2406.08,2406.08,20210900,20211000,20211000 +2021-08-03,2401.75,2394.75,2394.75,20211000,20211100,20211100 +2021-08-04,2384.0,2378.0,2378.0,20211000,20211100,20211100 +2021-08-05,2364.5,2360.0,2360.0,20211000,20211100,20211100 +2021-08-06,2276.5,2272.5,2272.5,20211000,20211100,20211100 +2021-08-09,2260.75,2256.75,2256.75,20211000,20211100,20211100 +2021-08-10,2291.75,2286.75,2286.75,20211000,20211100,20211100 +2021-08-11,2322.25,2316.5,2316.5,20211000,20211100,20211100 +2021-08-12,2311.5,2305.5,2305.5,20211000,20211100,20211100 +2021-08-13,2340.0,2333.0,2333.0,20211000,20211100,20211100 +2021-08-16,2317.0,2310.0,2310.0,20211000,20211100,20211100 +2021-08-17,2329.0,2323.0,2323.0,20211000,20211100,20211100 +2021-08-18,2302.5,2293.5,2293.5,20211000,20211100,20211100 +2021-08-19,2273.0,2266.0,2266.0,20211000,20211100,20211100 +2021-08-20,2264.5,2256.0,2256.0,20211000,20211100,20211100 +2021-08-23,2296.25,2289.5,2289.5,20211000,20211100,20211100 +2021-08-24,2306.5,2301.5,2301.5,20211000,20211100,20211100 +2021-08-25,2333.0,2325.0,2325.0,20211000,20211100,20211100 +2021-08-26,2310.0,2301.0,2301.0,20211000,20211100,20211100 +2021-08-27,2310.5,2301.75,2301.75,20211000,20211100,20211100 +2021-08-31,2270.0,2262.5,2262.5,20211000,20211100,20211100 +2021-09-01,2280.25,2271.0,2271.0,20211100,20211200,20211200 +2021-09-02,2320.0,2310.5,2310.5,20211100,20211200,20211200 +2021-09-03,2314.75,2309.5,2309.5,20211100,20211200,20211200 +2021-09-06,2279.25,2274.0,2274.0,20211100,20211200,20211200 +2021-09-07,2277.75,2273.0,2273.0,20211100,20211200,20211200 +2021-09-08,2281.6,2278.0,2278.0,20211100,20211200,20211200 +2021-09-09,2300.5,2298.0,2298.0,20211100,20211200,20211200 +2021-09-10,2320.0,2317.0,2317.0,20211100,20211200,20211200 +2021-09-13,2294.0,2293.0,2293.0,20211100,20211200,20211200 +2021-09-14,2272.75,2272.0,2272.0,20211100,20211200,20211200 +2021-09-15,2235.25,2235.0,2235.0,20211100,20211200,20211200 +2021-09-16,2206.25,2209.25,2209.25,20211100,20211200,20211200 +2021-09-17,2180.25,2182.0,2182.0,20211100,20211200,20211200 +2021-09-20,2155.75,2157.0,2157.0,20211100,20211200,20211200 +2021-09-21,2133.75,2134.75,2134.75,20211100,20211200,20211200 +2021-09-22,2114.75,2114.75,2114.75,20211100,20211200,20211200 +2021-09-23,2121.0,2121.5,2121.5,20211100,20211200,20211200 +2021-09-24,2157.5,2156.0,2156.0,20211100,20211200,20211200 +2021-09-27,2169.5,2167.0,2167.0,20211100,20211200,20211200 +2021-09-28,2176.25,2173.75,2173.75,20211100,20211200,20211200 +2021-09-29,2146.0,2143.5,2143.5,20211100,20211200,20211200 +2021-09-30,2100.5,2096.0,2096.0,20211100,20211200,20211200 +2021-10-01,2156.5,2147.5,2147.5,20211100,20211200,20211200 +2021-10-04,2154.5,2147.5,2147.5,20211200,20220100,20220100 +2021-10-05,2158.0,2152.75,2152.75,20211200,20220100,20220100 +2021-10-06,2156.0,2151.0,2151.0,20211200,20220100,20220100 +2021-10-07,2182.0,2172.5,2172.5,20211200,20220100,20220100 +2021-10-08,2233.5,2217.0,2217.0,20211200,20220100,20220100 +2021-10-11,2239.5,2225.0,2225.0,20211200,20220100,20220100 +2021-10-12,2218.0,2208.0,2208.0,20211200,20220100,20220100 +2021-10-13,2256.5,2243.0,2243.0,20211200,20220100,20220100 +2021-10-14,2311.65,2298.75,2298.75,20211200,20220100,20220100 +2021-10-15,2349.5,2334.5,2334.5,20211200,20220100,20220100 +2021-10-18,2390.5,2377.0,2377.0,20211200,20220100,20220100 +2021-10-19,2388.5,2376.0,2376.0,20211200,20220100,20220100 +2021-10-20,2435.5,2423.5,2423.5,20211200,20220100,20220100 +2021-10-21,2418.0,2406.0,2406.0,20211200,20220100,20220100 +2021-10-22,2454.75,2436.0,2436.0,20211200,20220100,20220100 +2021-10-25,2463.25,2449.5,2449.5,20211200,20220100,20220100 +2021-10-26,2449.5,2435.5,2435.5,20211200,20220100,20220100 +2021-10-27,2409.75,2397.75,2397.75,20211200,20220100,20220100 +2021-10-28,2448.0,2436.0,2436.0,20211200,20220100,20220100 +2021-10-29,2406.0,2393.0,2393.0,20211200,20220100,20220100 +2021-11-01,2394.5,2386.5,2386.5,20211200,20220100,20220100 +2021-11-02,2370.0,2362.5,2362.5,20220100,20220200,20220200 +2021-11-03,2382.5,2374.0,2374.0,20220100,20220200,20220200 +2021-11-04,2355.25,2348.0,2348.0,20220100,20220200,20220200 +2021-11-05,2355.75,2351.5,2351.5,20220100,20220200,20220200 +2021-11-08,2369.25,2365.25,2365.25,20220100,20220200,20220200 +2021-11-09,2343.5,2339.5,2339.5,20220100,20220200,20220200 +2021-11-10,2344.0,2336.0,2336.0,20220100,20220200,20220200 +2021-11-11,2374.5,2366.0,2366.0,20220100,20220200,20220200 +2021-11-12,2365.5,2361.5,2361.5,20220100,20220200,20220200 +2021-11-15,2331.75,2326.0,2326.0,20220100,20220200,20220200 +2021-11-16,2311.0,2307.0,2307.0,20220100,20220200,20220200 +2021-11-17,2255.0,2255.0,2255.0,20220100,20220200,20220200 +2021-11-18,2216.5,2216.5,2216.5,20220100,20220200,20220200 +2021-11-19,2219.5,2217.0,2217.0,20220100,20220200,20220200 +2021-11-22,2264.0,2261.75,2261.75,20220100,20220200,20220200 +2021-11-23,2256.5,2254.5,2254.5,20220100,20220200,20220200 +2021-11-24,2268.5,2265.25,2265.25,20220100,20220200,20220200 +2021-11-25,2279.0,2274.0,2274.0,20220100,20220200,20220200 +2021-11-26,2279.5,2273.5,2273.5,20220100,20220200,20220200 +2021-11-29,2282.0,2276.0,2276.0,20220100,20220200,20220200 +2021-11-30,2289.0,2281.75,2281.75,20220100,20220200,20220200 +2021-12-01,2311.0,2306.5,2306.5,20220100,20220200,20220200 +2021-12-02,2259.0,2256.5,2256.5,20220200,20220300,20220300 +2021-12-03,2213.0,2211.0,2211.0,20220200,20220300,20220300 +2021-12-06,2198.0,2196.0,2196.0,20220200,20220300,20220300 +2021-12-07,2188.0,2183.5,2183.5,20220200,20220300,20220300 +2021-12-08,2314.0,2278.0,2278.0,20220200,20220300,20220300 +2021-12-09,2291.5,2284.5,2284.5,20220200,20220300,20220300 +2021-12-10,2293.0,2282.0,2282.0,20220200,20220300,20220300 +2021-12-13,2306.5,2298.0,2298.0,20220200,20220300,20220300 +2021-12-14,2292.0,2283.5,2283.5,20220200,20220300,20220300 +2021-12-15,2296.0,2282.5,2282.5,20220200,20220300,20220300 +2021-12-16,2315.0,2308.0,2308.0,20220200,20220300,20220300 +2021-12-17,2320.5,2312.5,2312.5,20220200,20220300,20220300 +2021-12-20,2303.75,2298.0,2298.0,20220200,20220300,20220300 +2021-12-21,2308.0,2301.0,2301.0,20220200,20220300,20220300 +2021-12-22,2332.75,2326.0,2326.0,20220200,20220300,20220300 +2021-12-23,2283.75,2278.0,2278.0,20220200,20220300,20220300 +2021-12-24,2291.0,2284.0,2284.0,20220200,20220300,20220300 +2021-12-29,2301.5,2294.5,2294.5,20220200,20220300,20220300 +2021-12-30,2311.0,2305.5,2305.5,20220200,20220300,20220300 +2021-12-31,2319.5,2314.0,2314.0,20220200,20220300,20220300 +2022-01-04,2307.0,2297.0,2297.0,20220300,20220400,20220400 +2022-01-05,2295.5,2287.5,2287.5,20220300,20220400,20220400 +2022-01-06,2316.5,2306.5,2306.5,20220300,20220400,20220400 +2022-01-07,2285.0,2277.25,2277.25,20220300,20220400,20220400 +2022-01-10,2282.5,2276.0,2276.0,20220300,20220400,20220400 +2022-01-11,2307.5,2299.5,2299.5,20220300,20220400,20220400 +2022-01-12,2353.75,2345.75,2345.75,20220300,20220400,20220400 +2022-01-13,2365.75,2358.25,2358.25,20220300,20220400,20220400 +2022-01-14,2362.5,2356.5,2356.5,20220300,20220400,20220400 +2022-01-17,2363.1,2356.6,2356.6,20220300,20220400,20220400 +2022-01-18,2328.75,2323.25,2323.25,20220300,20220400,20220400 +2022-01-19,2368.94,2363.0,2363.0,20220300,20220400,20220400 +2022-01-20,2355.5,2349.5,2349.5,20220300,20220400,20220400 +2022-01-21,2380.75,2373.75,2373.75,20220300,20220400,20220400 +2022-01-24,2368.75,2362.0,2362.0,20220300,20220400,20220400 +2022-01-25,2345.25,2338.5,2338.5,20220300,20220400,20220400 +2022-01-26,2332.75,2326.25,2326.25,20220300,20220400,20220400 +2022-01-27,2322.75,2315.75,2315.75,20220300,20220400,20220400 +2022-01-28,2274.0,2267.75,2267.75,20220300,20220400,20220400 +2022-01-31,2247.0,2242.0,2242.0,20220400,20220500,20220500 +2022-02-01,2236.5,2231.75,2231.75,20220400,20220500,20220500 +2022-02-02,2243.5,2238.5,2238.5,20220400,20220500,20220500 +2022-02-03,2192.75,2188.75,2188.75,20220400,20220500,20220500 +2022-02-04,2189.5,2185.0,2185.0,20220400,20220500,20220500 +2022-02-07,2198.0,2193.5,2193.5,20220400,20220500,20220500 +2022-02-08,2208.0,2203.0,2203.0,20220400,20220500,20220500 +2022-02-09,2248.5,2240.5,2240.5,20220400,20220500,20220500 +2022-02-10,2284.75,2276.75,2276.75,20220400,20220500,20220500 +2022-02-11,2285.25,2277.75,2277.75,20220400,20220500,20220500 +2022-02-14,2300.5,2285.75,2285.75,20220400,20220500,20220500 +2022-02-15,2316.0,2308.0,2308.0,20220400,20220500,20220500 +2022-02-16,2346.5,2337.75,2337.75,20220400,20220500,20220500 +2022-02-17,2355.25,2345.5,2345.5,20220400,20220500,20220500 +2022-02-18,2359.0,2348.5,2348.5,20220400,20220500,20220500 +2022-02-21,2343.25,2336.0,2336.0,20220400,20220500,20220500 +2022-02-22,2348.0,2342.5,2342.5,20220400,20220500,20220500 +2022-02-23,2340.5,2336.5,2336.5,20220400,20220500,20220500 +2022-02-24,2349.25,2345.75,2345.75,20220400,20220500,20220500 +2022-02-25,2374.0,2370.5,2370.5,20220400,20220500,20220500 +2022-02-28,2392.75,2389.75,2389.75,20220400,20220500,20220500 +2022-03-01,2416.75,2412.5,2412.5,20220400,20220500,20220500 +2022-03-02,2403.25,2399.25,2399.25,20220500,20220600,20220600 +2022-03-03,2410.25,2407.25,2407.25,20220500,20220600,20220600 +2022-03-04,2460.0,2459.0,2459.0,20220500,20220600,20220600 +2022-03-07,2451.5,2449.0,2449.0,20220500,20220600,20220600 +2022-03-08,2497.0,2498.01,2498.01,20220500,20220600,20220600 +2022-03-09,2404.5,2408.25,2408.25,20220500,20220600,20220600 +2022-03-10,2354.3,2357.0,2357.0,20220500,20220600,20220600 +2022-03-11,2323.57,2326.57,2326.57,20220500,20220600,20220600 +2022-03-14,2264.5,2268.0,2268.0,20220500,20220600,20220600 +2022-03-15,2237.5,2242.0,2242.0,20220500,20220600,20220600 +2022-03-16,2249.5,2254.0,2254.0,20220500,20220600,20220600 +2022-03-17,2247.0,2252.0,2252.0,20220500,20220600,20220600 +2022-03-18,2247.25,2252.25,2252.25,20220500,20220600,20220600 +2022-03-21,2253.1,2258.1,2258.1,20220500,20220600,20220600 +2022-03-22,2277.0,2277.0,2277.0,20220500,20220600,20220600 +2022-03-23,2377.0,2374.0,2374.0,20220500,20220600,20220600 +2022-03-24,2315.0,2312.5,2312.5,20220500,20220600,20220600 +2022-03-25,2357.25,2355.0,2355.0,20220500,20220600,20220600 +2022-03-28,2377.25,2375.0,2375.0,20220500,20220600,20220600 +2022-03-29,2387.75,2386.75,2386.75,20220500,20220600,20220600 +2022-03-30,2424.5,2424.5,2424.5,20220500,20220600,20220600 +2022-03-31,2422.0,2422.5,2422.5,20220500,20220600,20220600 +2022-04-01,2455.5,2450.5,2450.5,20220600,20220700,20220700 +2022-04-04,2417.0,2414.0,2414.0,20220600,20220700,20220700 +2022-04-05,2431.05,2430.55,2430.55,20220600,20220700,20220700 +2022-04-06,2414.5,2417.0,2417.0,20220600,20220700,20220700 +2022-04-07,2384.0,2385.5,2385.5,20220600,20220700,20220700 +2022-04-08,2394.5,2394.5,2394.5,20220600,20220700,20220700 +2022-04-11,2383.25,2381.25,2381.25,20220600,20220700,20220700 +2022-04-12,2398.5,2394.25,2394.25,20220600,20220700,20220700 +2022-04-13,2443.75,2433.25,2433.25,20220600,20220700,20220700 +2022-04-14,2440.0,2436.0,2436.0,20220600,20220700,20220700 +2022-04-19,2452.5,2447.5,2447.5,20220600,20220700,20220700 +2022-04-20,2424.25,2424.0,2424.0,20220600,20220700,20220700 +2022-04-21,2405.25,2405.0,2405.0,20220600,20220700,20220700 +2022-04-22,2393.5,2392.25,2392.25,20220600,20220700,20220700 +2022-04-25,2328.65,2328.5,2328.5,20220600,20220700,20220700 +2022-04-26,2321.1,2321.5,2321.5,20220600,20220700,20220700 +2022-04-27,2280.66,2281.5,2281.5,20220600,20220700,20220700 +2022-04-28,2255.0,2255.75,2255.75,20220600,20220700,20220700 +2022-04-29,2259.5,2260.5,2260.5,20220600,20220700,20220700 +2022-05-03,2251.0,2252.0,2252.0,20220700,20220800,20220800 +2022-05-04,2280.75,2281.75,2281.75,20220700,20220800,20220800 +2022-05-05,2276.0,2277.5,2277.5,20220700,20220800,20220800 +2022-05-06,2230.0,2231.75,2231.75,20220700,20220800,20220800 +2022-05-09,2151.25,2153.75,2153.75,20220700,20220800,20220800 +2022-05-10,2111.7,2114.2,2114.2,20220700,20220800,20220800 +2022-05-11,2115.67,2116.0,2116.0,20220700,20220800,20220800 +2022-05-12,2089.75,2092.0,2092.0,20220700,20220800,20220800 +2022-05-13,2057.0,2058.5,2058.5,20220700,20220800,20220800 +2022-05-16,2092.99,2095.0,2095.0,20220700,20220800,20220800 +2022-05-17,2098.75,2101.5,2101.5,20220700,20220800,20220800 +2022-05-18,2051.25,2054.25,2054.25,20220700,20220800,20220800 +2022-05-19,2065.5,2065.5,2065.5,20220700,20220800,20220800 +2022-05-20,2185.0,2167.0,2167.0,20220700,20220800,20220800 +2022-05-23,2199.5,2195.0,2195.0,20220700,20220800,20220800 +2022-05-24,2170.05,2170.05,2170.05,20220700,20220800,20220800 +2022-05-25,2099.5,2103.5,2103.5,20220700,20220800,20220800 +2022-05-26,2126.5,2130.5,2130.5,20220700,20220800,20220800 +2022-05-27,2159.0,2162.0,2162.0,20220700,20220800,20220800 +2022-05-30,2176.0,2178.0,2178.0,20220700,20220800,20220800 +2022-05-31,2183.6,2185.5,2185.5,20220700,20220800,20220800 +2022-06-01,2174.0,2174.75,2174.75,20220800,20220900,20220900 +2022-06-06,2215.75,2218.25,2218.25,20220800,20220900,20220900 +2022-06-07,2225.5,2226.25,2226.25,20220800,20220900,20220900 +2022-06-08,2234.25,2234.0,2234.0,20220800,20220900,20220900 +2022-06-09,2198.0,2198.25,2198.25,20220800,20220900,20220900 +2022-06-10,2148.0,2149.5,2149.5,20220800,20220900,20220900 +2022-06-13,2097.0,2099.0,2099.0,20220800,20220900,20220900 +2022-06-14,2074.5,2075.75,2075.75,20220800,20220900,20220900 +2022-06-15,2077.25,2077.0,2077.0,20220800,20220900,20220900 +2022-06-16,2102.5,2100.0,2100.0,20220800,20220900,20220900 +2022-06-17,2062.75,2060.75,2060.75,20220800,20220900,20220900 +2022-06-20,2073.0,2068.0,2068.0,20220800,20220900,20220900 +2022-06-21,2068.5,2065.5,2065.5,20220800,20220900,20220900 +2022-06-22,2025.0,2021.5,2021.5,20220800,20220900,20220900 +2022-06-23,1952.0,1948.5,1948.5,20220800,20220900,20220900 +2022-06-24,1919.5,1915.5,1915.5,20220800,20220900,20220900 +2022-06-27,2011.5,2005.5,2005.5,20220800,20220900,20220900 +2022-06-28,1975.0,1972.0,1972.0,20220800,20220900,20220900 +2022-06-29,1934.55,1932.55,1932.55,20220800,20220900,20220900 +2022-06-30,1913.5,1908.5,1908.5,20220800,20220900,20220900 +2022-07-01,1943.5,1936.5,1936.5,20220800,20220900,20220900 +2022-07-04,1959.5,1955.5,1955.5,20220900,20221000,20221000 +2022-07-05,1945.0,1936.0,1936.0,20220900,20221000,20221000 +2022-07-06,1974.0,1966.5,1966.5,20220900,20221000,20221000 +2022-07-07,1974.0,1971.5,1971.5,20220900,20221000,20221000 +2022-07-08,1919.25,1917.5,1917.5,20220900,20221000,20221000 +2022-07-11,1947.0,1940.5,1940.5,20220900,20221000,20221000 +2022-07-12,1949.5,1936.5,1936.5,20220900,20221000,20221000 +2022-07-13,1963.0,1952.0,1952.0,20220900,20221000,20221000 +2022-07-14,1839.75,1828.75,1828.75,20220900,20221000,20221000 +2022-07-15,1952.0,1941.5,1941.5,20220900,20221000,20221000 +2022-07-18,2005.5,1997.5,1997.5,20220900,20221000,20221000 +2022-07-19,1994.25,1986.5,1986.5,20220900,20221000,20221000 +2022-07-20,2044.5,2036.5,2036.5,20220900,20221000,20221000 +2022-07-21,2022.75,2015.75,2015.75,20220900,20221000,20221000 +2022-07-22,2028.0,2021.0,2021.0,20220900,20221000,20221000 +2022-07-25,2015.5,2008.5,2008.5,20220900,20221000,20221000 +2022-07-26,2034.5,2027.5,2027.5,20220900,20221000,20221000 +2022-07-27,2021.5,2016.5,2016.5,20220900,20221000,20221000 +2022-07-28,2005.0,2001.0,2001.0,20220900,20221000,20221000 +2022-07-29,2042.5,2038.5,2038.5,20220900,20221000,20221000 +2022-08-01,2063.75,2058.75,2058.75,20220900,20221000,20221000 +2022-08-02,2054.0,2050.0,2050.0,20221000,20221100,20221100 +2022-08-03,2028.0,2024.0,2024.0,20221000,20221100,20221100 +2022-08-04,2048.5,2046.5,2046.5,20221000,20221100,20221100 +2022-08-05,2078.5,2069.0,2069.0,20221000,20221100,20221100 +2022-08-08,2170.0,2163.0,2163.0,20221000,20221100,20221100 +2022-08-09,2170.5,2165.26,2165.26,20221000,20221100,20221100 +2022-08-10,2178.0,2172.5,2172.5,20221000,20221100,20221100 +2022-08-11,2202.5,2198.0,2198.0,20221000,20221100,20221100 +2022-08-12,2186.0,2183.25,2183.25,20221000,20221100,20221100 +2022-08-15,2179.5,2177.25,2177.25,20221000,20221100,20221100 +2022-08-16,2165.5,2163.5,2163.5,20221000,20221100,20221100 +2022-08-17,2120.25,2118.25,2118.25,20221000,20221100,20221100 +2022-08-18,2074.5,2073.0,2073.0,20221000,20221100,20221100 +2022-08-19,2044.5,2043.0,2043.0,20221000,20221100,20221100 +2022-08-22,2016.5,2015.5,2015.5,20221000,20221100,20221100 +2022-08-23,1977.75,1976.75,1976.75,20221000,20221100,20221100 +2022-08-24,1975.5,1974.5,1974.5,20221000,20221100,20221100 +2022-08-25,1979.25,1977.75,1977.75,20221000,20221100,20221100 +2022-08-26,1990.0,1987.0,1987.0,20221000,20221100,20221100 +2022-08-30,1991.0,1989.0,1989.0,20221000,20221100,20221100 +2022-08-31,1953.75,1951.5,1951.5,20221000,20221100,20221100 +2022-09-01,1901.5,1900.5,1900.5,20221100,20221200,20221200 +2022-09-02,1888.5,1887.5,1887.5,20221100,20221200,20221200 +2022-09-05,1875.5,1874.5,1874.5,20221100,20221200,20221200 +2022-09-06,1892.7,1892.7,1892.7,20221100,20221200,20221200 +2022-09-07,1901.75,1902.0,1902.0,20221100,20221200,20221200 +2022-09-08,1880.0,1880.5,1880.5,20221100,20221200,20221200 +2022-09-09,1916.0,1916.0,1916.0,20221100,20221200,20221200 +2022-09-12,1948.12,1948.0,1948.0,20221100,20221200,20221200 +2022-09-13,1952.5,1951.5,1951.5,20221100,20221200,20221200 +2022-09-14,1963.0,1961.75,1961.75,20221100,20221200,20221200 +2022-09-15,1916.25,1916.0,1916.0,20221100,20221200,20221200 +2022-09-16,1887.75,1887.75,1887.75,20221100,20221200,20221200 +2022-09-19,1882.5,1884.0,1884.0,20221100,20221200,20221200 +2022-09-20,1877.75,1879.25,1879.25,20221100,20221200,20221200 +2022-09-21,1835.99,1837.0,1837.0,20221100,20221200,20221200 +2022-09-22,1850.76,1852.25,1852.25,20221100,20221200,20221200 +2022-09-23,1801.5,1804.0,1804.0,20221100,20221200,20221200 +2022-09-26,1748.0,1750.75,1750.75,20221100,20221200,20221200 +2022-09-27,1745.0,1746.5,1746.5,20221100,20221200,20221200 +2022-09-28,1837.0,1836.0,1836.0,20221100,20221200,20221200 +2022-09-29,1878.5,1876.5,1876.5,20221100,20221200,20221200 +2022-09-30,1913.0,1910.0,1910.0,20221100,20221200,20221200 +2022-10-03,1862.75,1861.5,1861.5,20221200,20230100,20230100 +2022-10-04,1944.5,1935.5,1935.5,20221200,20230100,20230100 +2022-10-05,2051.5,2035.25,2035.25,20221200,20230100,20230100 +2022-10-06,2065.5,2058.0,2058.0,20221200,20230100,20230100 +2022-10-07,2086.5,2068.5,2068.5,20221200,20230100,20230100 +2022-10-10,2000.5,1983.5,1983.5,20221200,20230100,20230100 +2022-10-11,2028.0,2012.5,2012.5,20221200,20230100,20230100 +2022-10-12,2043.5,2028.0,2028.0,20221200,20230100,20230100 +2022-10-13,2057.5,2041.5,2041.5,20221200,20230100,20230100 +2022-10-14,2053.5,2037.5,2037.5,20221200,20230100,20230100 +2022-10-17,2037.5,2026.0,2026.0,20221200,20230100,20230100 +2022-10-18,2024.5,2013.5,2013.5,20221200,20230100,20230100 +2022-10-19,1996.0,1986.5,1986.5,20221200,20230100,20230100 +2022-10-20,1985.5,1979.5,1979.5,20221200,20230100,20230100 +2022-10-21,1902.5,1895.5,1895.5,20221200,20230100,20230100 +2022-10-24,1896.0,1891.0,1891.0,20221200,20230100,20230100 +2022-10-25,1875.0,1871.5,1871.5,20221200,20230100,20230100 +2022-10-26,1892.75,1889.5,1889.5,20221200,20230100,20230100 +2022-10-27,1864.0,1864.75,1864.75,20221200,20230100,20230100 +2022-10-28,1992.5,1990.0,1990.0,20221200,20230100,20230100 +2022-10-31,1974.58,1974.33,1974.33,20221200,20230100,20230100 +2022-11-01,1982.0,1979.5,1979.5,20230100,20230200,20230200 +2022-11-02,1991.0,1988.5,1988.5,20230100,20230200,20230200 +2022-11-03,1997.0,1995.5,1995.5,20230100,20230200,20230200 +2022-11-04,1997.05,1996.05,1996.05,20230100,20230200,20230200 +2022-11-07,2037.75,2037.5,2037.5,20230100,20230200,20230200 +2022-11-08,2054.5,2054.5,2054.5,20230100,20230200,20230200 +2022-11-09,2079.0,2077.0,2077.0,20230100,20230200,20230200 +2022-11-10,2099.0,2097.0,2097.0,20230100,20230200,20230200 +2022-11-11,2161.75,2161.25,2161.25,20230100,20230200,20230200 +2022-11-14,2190.5,2189.25,2189.25,20230100,20230200,20230200 +2022-11-15,2220.0,2218.0,2218.0,20230100,20230200,20230200 +2022-11-16,2172.25,2171.5,2171.5,20230100,20230200,20230200 +2022-11-17,2149.5,2151.0,2151.0,20230100,20230200,20230200 +2022-11-18,2152.05,2154.05,2154.05,20230100,20230200,20230200 +2022-11-21,2096.75,2100.25,2100.25,20230100,20230200,20230200 +2022-11-22,2089.25,2092.25,2092.25,20230100,20230200,20230200 +2022-11-23,2103.5,2106.4,2106.4,20230100,20230200,20230200 +2022-11-24,2126.75,2129.0,2129.0,20230100,20230200,20230200 +2022-11-25,2114.5,2116.5,2116.5,20230100,20230200,20230200 +2022-11-28,2111.25,2113.25,2113.25,20230100,20230200,20230200 +2022-11-29,2131.0,2133.5,2133.5,20230100,20230200,20230200 +2022-11-30,2189.5,2192.0,2192.0,20230100,20230200,20230200 +2022-12-01,2169.75,2171.75,2171.75,20230100,20230200,20230200 +2022-12-02,2201.0,2203.5,2203.5,20230200,20230300,20230300 +2022-12-05,2236.25,2240.0,2240.0,20230200,20230300,20230300 +2022-12-06,2218.25,2222.0,2222.0,20230200,20230300,20230300 +2022-12-07,2209.5,2212.5,2212.5,20230200,20230300,20230300 +2022-12-08,2210.0,2212.0,2212.0,20230200,20230300,20230300 +2022-12-09,2198.5,2195.25,2195.25,20230200,20230300,20230300 +2022-12-12,2181.5,2179.5,2179.5,20230200,20230300,20230300 +2022-12-13,2204.25,2205.75,2205.75,20230200,20230300,20230300 +2022-12-14,2180.0,2181.5,2181.5,20230200,20230300,20230300 +2022-12-15,2153.0,2153.0,2153.0,20230200,20230300,20230300 +2022-12-16,2155.5,2155.5,2155.5,20230200,20230300,20230300 +2022-12-19,2164.0,2163.5,2163.5,20230200,20230300,20230300 +2022-12-20,2184.5,2185.5,2185.5,20230200,20230300,20230300 +2022-12-21,2221.75,2220.5,2220.5,20230200,20230300,20230300 +2022-12-22,2227.25,2224.75,2224.75,20230200,20230300,20230300 +2022-12-23,2293.5,2289.0,2289.0,20230200,20230300,20230300 +2022-12-28,2239.0,2231.0,2231.0,20230200,20230300,20230300 +2022-12-29,2291.5,2287.5,2287.5,20230200,20230300,20230300 +2022-12-30,2313.5,2309.5,2309.5,20230200,20230300,20230300 +2023-01-03,2293.0,2283.0,2283.0,20230300,20230400,20230400 +2023-01-04,2281.0,2271.75,2271.75,20230300,20230400,20230400 +2023-01-05,2226.25,2219.9,2219.9,20230300,20230400,20230400 +2023-01-06,2206.51,2203.51,2203.51,20230300,20230400,20230400 +2023-01-09,2256.0,2253.0,2253.0,20230300,20230400,20230400 +2023-01-10,2203.0,2202.5,2202.5,20230300,20230400,20230400 +2023-01-11,2194.0,2194.0,2194.0,20230300,20230400,20230400 +2023-01-12,2202.0,2200.0,2200.0,20230300,20230400,20230400 +2023-01-13,2255.0,2252.5,2252.5,20230300,20230400,20230400 +2023-01-16,2219.0,2217.05,2217.05,20230300,20230400,20230400 +2023-01-17,2225.0,2224.5,2224.5,20230300,20230400,20230400 +2023-01-18,2182.26,2182.76,2182.76,20230300,20230400,20230400 +2023-01-19,2141.5,2142.5,2142.5,20230300,20230400,20230400 +2023-01-20,2086.0,2089.0,2089.0,20230300,20230400,20230400 +2023-01-23,2051.5,2053.5,2053.5,20230300,20230400,20230400 +2023-01-24,2124.0,2125.75,2125.75,20230300,20230400,20230400 +2023-01-25,2158.25,2160.0,2160.0,20230300,20230400,20230400 +2023-01-26,2205.0,2205.0,2205.0,20230300,20230400,20230400 +2023-01-27,2181.75,2183.25,2183.25,20230300,20230400,20230400 +2023-01-30,2156.0,2159.0,2159.0,20230300,20230400,20230400 +2023-01-31,2136.25,2139.25,2139.25,20230400,20230500,20230500 +2023-02-01,2137.5,2141.5,2141.5,20230400,20230500,20230500 +2023-02-02,2132.0,2136.5,2136.5,20230400,20230500,20230500 +2023-02-03,2098.0,2103.0,2103.0,20230400,20230500,20230500 +2023-02-06,2098.5,2103.0,2103.0,20230400,20230500,20230500 +2023-02-07,2095.5,2100.5,2100.5,20230400,20230500,20230500 +2023-02-08,2118.5,2122.5,2122.5,20230400,20230500,20230500 +2023-02-09,2123.25,2128.0,2128.0,20230400,20230500,20230500 +2023-02-10,2074.5,2079.5,2079.5,20230400,20230500,20230500 +2023-02-13,2092.5,2097.25,2097.25,20230400,20230500,20230500 +2023-02-14,2089.5,2094.5,2094.5,20230400,20230500,20230500 +2023-02-15,2046.75,2051.8,2051.8,20230400,20230500,20230500 +2023-02-16,2023.75,2029.0,2029.0,20230400,20230500,20230500 +2023-02-17,2060.25,2065.0,2065.0,20230400,20230500,20230500 +2023-02-20,2151.26,2155.51,2155.51,20230400,20230500,20230500 +2023-02-21,2137.74,2141.74,2141.74,20230400,20230500,20230500 +2023-02-22,2097.0,2102.5,2102.5,20230400,20230500,20230500 +2023-02-23,2049.75,2054.75,2054.75,20230400,20230500,20230500 +2023-02-24,2068.5,2070.75,2070.75,20230400,20230500,20230500 +2023-02-27,2109.75,2112.5,2112.5,20230400,20230500,20230500 +2023-02-28,2101.0,2104.25,2104.25,20230400,20230500,20230500 +2023-03-01,2138.0,2141.5,2141.5,20230400,20230500,20230500 +2023-03-02,2125.5,2129.0,2129.0,20230500,20230600,20230600 +2023-03-03,2118.0,2122.0,2122.0,20230500,20230600,20230600 +2023-03-06,2120.9,2124.75,2124.75,20230500,20230600,20230600 +2023-03-07,2086.0,2089.0,2089.0,20230500,20230600,20230600 +2023-03-08,2090.0,2093.25,2093.25,20230500,20230600,20230600 +2023-03-09,2081.75,2085.0,2085.0,20230500,20230600,20230600 +2023-03-10,2074.5,2077.75,2077.75,20230500,20230600,20230600 +2023-03-13,2078.75,2082.5,2082.5,20230500,20230600,20230600 +2023-03-14,2082.5,2085.5,2085.5,20230500,20230600,20230600 +2023-03-15,2065.75,2068.75,2068.75,20230500,20230600,20230600 +2023-03-16,2063.0,2066.0,2066.0,20230500,20230600,20230600 +2023-03-17,2086.25,2089.0,2089.0,20230500,20230600,20230600 +2023-03-20,2115.0,2117.0,2117.0,20230500,20230600,20230600 +2023-03-21,2093.0,2094.5,2094.5,20230500,20230600,20230600 +2023-03-22,2116.5,2117.0,2117.0,20230500,20230600,20230600 +2023-03-23,2125.25,2127.25,2127.25,20230500,20230600,20230600 +2023-03-24,2124.5,2126.5,2126.5,20230500,20230600,20230600 +2023-03-27,2132.5,2134.5,2134.5,20230500,20230600,20230600 +2023-03-28,2134.25,2136.25,2136.25,20230500,20230600,20230600 +2023-03-29,2140.25,2140.25,2140.25,20230500,20230600,20230600 +2023-03-30,2138.0,2140.5,2140.5,20230500,20230600,20230600 +2023-03-31,2105.25,2107.75,2107.75,20230500,20230600,20230600 +2023-04-03,2115.0,2117.0,2117.0,20230600,20230700,20230700 +2023-04-04,2115.75,2118.25,2118.25,20230600,20230700,20230700 +2023-04-05,2109.25,2111.5,2111.5,20230600,20230700,20230700 +2023-04-06,2093.0,2096.75,2096.75,20230600,20230700,20230700 +2023-04-11,2084.0,2087.5,2087.5,20230600,20230700,20230700 +2023-04-12,2127.75,2128.75,2128.75,20230600,20230700,20230700 +2023-04-13,2146.0,2145.75,2145.75,20230600,20230700,20230700 +2023-04-14,2169.0,2169.5,2169.5,20230600,20230700,20230700 +2023-04-17,2111.0,2112.5,2112.5,20230600,20230700,20230700 +2023-04-18,2144.0,2144.5,2144.5,20230600,20230700,20230700 +2023-04-19,2154.75,2156.0,2156.0,20230600,20230700,20230700 +2023-04-20,2154.0,2155.5,2155.5,20230600,20230700,20230700 +2023-04-21,2162.25,2163.25,2163.25,20230600,20230700,20230700 +2023-04-24,2143.25,2144.25,2144.25,20230600,20230700,20230700 +2023-04-25,2105.5,2107.5,2107.5,20230600,20230700,20230700 +2023-04-26,2103.25,2105.5,2105.5,20230600,20230700,20230700 +2023-04-27,2097.35,2099.25,2099.25,20230600,20230700,20230700 +2023-04-28,2148.0,2149.0,2149.0,20230600,20230700,20230700 +2023-05-02,2171.0,2172.6,2172.6,20230600,20230700,20230700 +2023-05-03,2129.75,2131.75,2131.75,20230700,20230800,20230800 +2023-05-04,2098.25,2100.5,2100.5,20230700,20230800,20230800 +2023-05-05,2113.0,2115.0,2115.0,20230700,20230800,20230800 +2023-05-09,2136.25,2136.75,2136.75,20230700,20230800,20230800 +2023-05-10,2135.25,2136.75,2136.75,20230700,20230800,20230800 +2023-05-11,2106.25,2107.0,2107.0,20230700,20230800,20230800 +2023-05-12,2075.0,2075.15,2075.15,20230700,20230800,20230800 +2023-05-15,2071.25,2071.25,2071.25,20230700,20230800,20230800 +2023-05-16,2045.5,2045.5,2045.5,20230700,20230800,20230800 +2023-05-17,2057.5,2056.0,2056.0,20230700,20230800,20230800 +2023-05-18,2058.25,2056.25,2056.25,20230700,20230800,20230800 +2023-05-19,2099.5,2096.25,2096.25,20230700,20230800,20230800 +2023-05-22,2093.0,2089.5,2089.5,20230700,20230800,20230800 +2023-05-23,2076.75,2074.0,2074.0,20230700,20230800,20230800 +2023-05-24,2050.5,2048.75,2048.75,20230700,20230800,20230800 +2023-05-25,2077.0,2074.0,2074.0,20230700,20230800,20230800 +2023-05-26,2081.75,2078.25,2078.25,20230700,20230800,20230800 +2023-05-30,2065.75,2063.25,2063.25,20230700,20230800,20230800 +2023-05-31,2014.0,2011.5,2011.5,20230700,20230800,20230800 +2023-06-01,1997.25,2000.5,2000.5,20230800,20230900,20230900 +2023-06-02,2030.5,2032.45,2032.45,20230800,20230900,20230900 +2023-06-05,2026.0,2029.0,2029.0,20230800,20230900,20230900 +2023-06-06,2024.75,2027.25,2027.25,20230800,20230900,20230900 +2023-06-07,2043.5,2046.0,2046.0,20230800,20230900,20230900 +2023-06-08,2036.5,2039.0,2039.0,20230800,20230900,20230900 +2023-06-09,2055.25,2055.75,2055.75,20230800,20230900,20230900 +2023-06-12,2072.5,2073.0,2073.0,20230800,20230900,20230900 +2023-06-13,2081.0,2080.5,2080.5,20230800,20230900,20230900 +2023-06-14,2118.0,2117.25,2117.25,20230800,20230900,20230900 +2023-06-15,2130.5,2129.75,2129.75,20230800,20230900,20230900 +2023-06-16,2141.5,2141.0,2141.0,20230800,20230900,20230900 +2023-06-19,2134.25,2133.0,2133.0,20230800,20230900,20230900 +2023-06-20,2146.75,2144.5,2144.5,20230800,20230900,20230900 +2023-06-21,2175.0,2173.0,2173.0,20230800,20230900,20230900 +2023-06-22,2165.5,2165.0,2165.0,20230800,20230900,20230900 +2023-06-23,2121.75,2124.25,2124.25,20230800,20230900,20230900 +2023-06-26,2068.5,2070.5,2070.5,20230800,20230900,20230900 +2023-06-27,2097.25,2097.68,2097.68,20230800,20230900,20230900 +2023-06-28,2071.0,2072.25,2072.25,20230800,20230900,20230900 +2023-06-29,2050.0,2051.5,2051.5,20230800,20230900,20230900 +2023-06-30,2101.5,2102.5,2102.5,20230800,20230900,20230900 +2023-07-03,2094.75,2092.75,2092.75,20230900,20231000,20231000 +2023-07-04,2095.5,2092.5,2092.5,20230900,20231000,20231000 +2023-07-05,2067.75,2065.75,2065.75,20230900,20231000,20231000 +2023-07-06,2052.0,2050.5,2050.5,20230900,20231000,20231000 +2023-07-07,2053.3,2052.5,2052.5,20230900,20231000,20231000 +2023-07-10,2063.25,2062.25,2062.25,20230900,20231000,20231000 +2023-07-11,2052.75,2051.75,2051.75,20230900,20231000,20231000 +2023-07-12,2086.25,2085.25,2085.25,20230900,20231000,20231000 +2023-07-13,2127.75,2126.75,2126.75,20230900,20231000,20231000 +2023-07-14,2123.25,2122.75,2122.75,20230900,20231000,20231000 +2023-07-17,2100.5,2099.0,2099.0,20230900,20231000,20231000 +2023-07-18,2096.75,2096.0,2096.0,20230900,20231000,20231000 +2023-07-19,2088.5,2086.0,2086.0,20230900,20231000,20231000 +2023-07-20,2113.5,2109.0,2109.0,20230900,20231000,20231000 +2023-07-21,2151.5,2144.0,2144.0,20230900,20231000,20231000 +2023-07-24,2185.5,2179.0,2179.0,20230900,20231000,20231000 +2023-07-25,2188.25,2181.75,2181.75,20230900,20231000,20231000 +2023-07-26,2158.25,2154.0,2154.0,20230900,20231000,20231000 +2023-07-27,2167.5,2162.5,2162.5,20230900,20231000,20231000 +2023-07-28,2164.5,2161.25,2161.25,20230900,20231000,20231000 +2023-07-31,2155.0,2151.5,2151.5,20230900,20231000,20231000 +2023-08-01,2152.25,2149.5,2149.5,20230900,20231000,20231000 +2023-08-02,2150.5,2148.5,2148.5,20231000,20231100,20231100 +2023-08-03,2159.5,2159.0,2159.0,20231000,20231100,20231100 +2023-08-04,2129.0,2128.0,2128.0,20231000,20231100,20231100 +2023-08-07,2139.0,2137.5,2137.5,20231000,20231100,20231100 +2023-08-08,2125.0,2124.5,2124.5,20231000,20231100,20231100 +2023-08-09,2127.0,2127.0,2127.0,20231000,20231100,20231100 +2023-08-10,2137.5,2136.5,2136.5,20231000,20231100,20231100 +2023-08-11,2109.0,2108.0,2108.0,20231000,20231100,20231100 +2023-08-14,2097.5,2095.0,2095.0,20231000,20231100,20231100 +2023-08-15,2124.5,2121.5,2121.5,20231000,20231100,20231100 +2023-08-16,2122.75,2120.75,2120.75,20231000,20231100,20231100 +2023-08-17,2145.5,2142.0,2142.0,20231000,20231100,20231100 +2023-08-18,2155.0,2150.5,2150.5,20231000,20231100,20231100 +2023-08-21,2172.0,2167.75,2167.75,20231000,20231100,20231100 +2023-08-22,2157.5,2154.5,2154.5,20231000,20231100,20231100 +2023-08-23,2192.5,2189.0,2189.0,20231000,20231100,20231100 +2023-08-24,2185.75,2184.25,2184.25,20231000,20231100,20231100 +2023-08-25,2164.0,2162.25,2162.25,20231000,20231100,20231100 +2023-08-29,2197.01,2193.76,2193.76,20231000,20231100,20231100 +2023-08-30,2186.0,2184.5,2184.5,20231000,20231100,20231100 +2023-08-31,2225.9,2220.9,2220.9,20231000,20231100,20231100 +2023-09-01,2251.0,2249.5,2249.5,20231100,20231200,20231200 +2023-09-04,2226.5,2224.0,2224.0,20231100,20231200,20231200 +2023-09-05,2235.5,2235.0,2235.0,20231100,20231200,20231200 +2023-09-06,2228.5,2227.25,2227.25,20231100,20231200,20231200 +2023-09-07,2233.0,2231.0,2231.0,20231100,20231200,20231200 +2023-09-08,2230.0,2228.5,2228.5,20231100,20231200,20231200 +2023-09-11,2251.0,2249.0,2249.0,20231100,20231200,20231200 +2023-09-12,2221.0,2219.75,2219.75,20231100,20231200,20231200 +2023-09-13,2219.0,2217.5,2217.5,20231100,20231200,20231200 +2023-09-14,2248.0,2245.5,2245.5,20231100,20231200,20231200 +2023-09-15,2263.25,2261.25,2261.25,20231100,20231200,20231200 +2023-09-18,2250.0,2247.5,2247.5,20231100,20231200,20231200 +2023-09-19,2221.0,2219.75,2219.75,20231100,20231200,20231200 +2023-09-20,2211.0,2214.0,2214.0,20231100,20231200,20231200 +2023-09-21,2183.0,2183.75,2183.75,20231100,20231200,20231200 +2023-09-22,2214.25,2215.25,2215.25,20231100,20231200,20231200 +2023-09-25,2179.5,2181.0,2181.0,20231100,20231200,20231200 +2023-09-26,2184.5,2187.5,2187.5,20231100,20231200,20231200 +2023-09-27,2148.5,2153.0,2153.0,20231100,20231200,20231200 +2023-09-28,2192.0,2195.75,2195.75,20231100,20231200,20231200 +2023-09-29,2168.0,2171.0,2171.0,20231100,20231200,20231200 +2023-10-02,2138.5,2144.5,2144.5,20231100,20231200,20231200 +2023-10-03,2116.0,2118.5,2118.5,20231200,20240100,20240100 +2023-10-04,2115.25,2118.0,2118.0,20231200,20240100,20240100 +2023-10-05,2134.5,2136.0,2136.0,20231200,20240100,20240100 +2023-10-06,2141.75,2144.0,2144.0,20231200,20240100,20240100 +2023-10-09,2128.0,2132.5,2132.5,20231200,20240100,20240100 +2023-10-10,2099.0,2103.75,2103.75,20231200,20240100,20240100 +2023-10-11,2090.0,2094.75,2094.75,20231200,20240100,20240100 +2023-10-12,2049.0,2054.75,2054.75,20231200,20240100,20240100 +2023-10-13,2037.5,2041.5,2041.5,20231200,20240100,20240100 +2023-10-16,2071.5,2072.5,2072.5,20231200,20240100,20240100 +2023-10-17,2077.5,2078.0,2078.0,20231200,20240100,20240100 +2023-10-18,2101.0,2102.25,2102.25,20231200,20240100,20240100 +2023-10-19,2097.0,2098.03,2098.03,20231200,20240100,20240100 +2023-10-20,2099.25,2100.0,2100.0,20231200,20240100,20240100 +2023-10-23,2102.5,2102.26,2102.26,20231200,20240100,20240100 +2023-10-24,2108.25,2109.0,2109.0,20231200,20240100,20240100 +2023-10-25,2083.5,2084.75,2084.75,20231200,20240100,20240100 +2023-10-26,2096.0,2095.0,2095.0,20231200,20240100,20240100 +2023-10-27,2126.0,2124.75,2124.75,20231200,20240100,20240100 +2023-10-30,2124.5,2123.0,2123.0,20231200,20240100,20240100 +2023-10-31,2086.25,2085.75,2085.75,20231200,20240100,20240100 +2023-11-01,2104.99,2106.99,2106.99,20240100,20240200,20240200 +2023-11-02,2125.5,2125.75,2125.75,20240100,20240200,20240200 +2023-11-03,2175.75,2174.75,2174.75,20240100,20240200,20240200 +2023-11-06,2183.75,2183.25,2183.25,20240100,20240200,20240200 +2023-11-07,2193.02,2190.25,2190.25,20240100,20240200,20240200 +2023-11-08,2194.8,2189.8,2189.8,20240100,20240200,20240200 +2023-11-09,2195.5,2189.25,2189.25,20240100,20240200,20240200 +2023-11-10,2183.5,2179.5,2179.5,20240100,20240200,20240200 +2023-11-13,2172.25,2169.75,2169.75,20240100,20240200,20240200 +2023-11-14,2205.25,2202.25,2202.25,20240100,20240200,20240200 +2023-11-15,2250.0,2246.0,2246.0,20240100,20240200,20240200 +2023-11-16,2287.43,2282.93,2282.93,20240100,20240200,20240200 +2023-11-17,2298.5,2294.0,2294.0,20240100,20240200,20240200 +2023-11-20,2280.0,2274.25,2274.25,20240100,20240200,20240200 +2023-11-21,2275.5,2271.0,2271.0,20240100,20240200,20240200 +2023-11-22,2224.0,2222.0,2222.0,20240100,20240200,20240200 +2023-11-23,2215.0,2214.5,2214.5,20240100,20240200,20240200 +2023-11-24,2197.0,2197.5,2197.5,20240100,20240200,20240200 +2023-11-27,2160.0,2162.0,2162.0,20240100,20240200,20240200 +2023-11-28,2149.25,2153.75,2153.75,20240100,20240200,20240200 +2023-11-29,2140.9,2145.65,2145.65,20240100,20240200,20240200 +2023-11-30,2114.75,2122.25,2122.25,20240100,20240200,20240200 +2023-12-01,2109.5,2117.5,2117.5,20240100,20240200,20240200 +2023-12-04,2090.5,2096.0,2096.0,20240200,20240300,20240300 +2023-12-05,2050.0,2054.45,2054.45,20240200,20240300,20240300 +2023-12-06,2026.01,2030.51,2030.51,20240200,20240300,20240300 +2023-12-07,2015.0,2019.25,2019.25,20240200,20240300,20240300 +2023-12-08,2021.5,2026.0,2026.0,20240200,20240300,20240300 +2023-12-11,2051.7,2057.5,2057.5,20240200,20240300,20240300 +2023-12-12,2033.0,2038.0,2038.0,20240200,20240300,20240300 +2023-12-13,2029.0,2034.0,2034.0,20240200,20240300,20240300 +2023-12-14,2064.3,2069.0,2069.0,20240200,20240300,20240300 +2023-12-15,2075.5,2081.0,2081.0,20240200,20240300,20240300 +2023-12-18,2050.25,2056.25,2056.25,20240200,20240300,20240300 +2023-12-19,2058.0,2063.0,2063.0,20240200,20240300,20240300 +2023-12-20,2076.5,2082.5,2082.5,20240200,20240300,20240300 +2023-12-21,2060.25,2067.5,2067.5,20240200,20240300,20240300 +2023-12-22,2058.0,2066.0,2066.0,20240200,20240300,20240300 +2023-12-27,2080.25,2089.25,2089.25,20240200,20240300,20240300 +2023-12-28,2080.25,2089.75,2089.75,20240200,20240300,20240300 +2023-12-29,2062.5,2072.5,2072.5,20240200,20240300,20240300 +2024-01-02,2054.0,2066.5,2066.5,20240200,20240300,20240300 +2024-01-03,2047.0,2046.0,2046.0,20240300,20240400,20240400 +2024-01-04,2043.05,2042.0,2042.0,20240300,20240400,20240400 +2024-01-05,2078.5,2077.5,2077.5,20240300,20240400,20240400 +2024-01-08,2065.25,2064.25,2064.25,20240300,20240400,20240400 +2024-01-09,2053.25,2052.75,2052.75,20240300,20240400,20240400 +2024-01-10,2086.5,2085.6,2085.6,20240300,20240400,20240400 +2024-01-11,2098.0,2098.0,2098.0,20240300,20240400,20240400 +2024-01-12,2093.27,2092.77,2092.77,20240300,20240400,20240400 +2024-01-15,2111.0,2109.5,2109.5,20240300,20240400,20240400 +2024-01-16,2109.0,2103.5,2103.5,20240300,20240400,20240400 +2024-01-17,2069.52,2064.0,2064.0,20240300,20240400,20240400 +2024-01-18,2088.5,2079.0,2079.0,20240300,20240400,20240400 +2024-01-19,2125.25,2111.25,2111.25,20240300,20240400,20240400 +2024-01-22,2149.34,2132.44,2132.44,20240300,20240400,20240400 +2024-01-23,2199.21,2178.34,2178.34,20240300,20240400,20240400 +2024-01-24,2202.5,2176.91,2176.91,20240300,20240400,20240400 +2024-01-25,2187.84,2164.23,2164.23,20240300,20240400,20240400 +2024-01-26,2200.62,2177.37,2177.37,20240300,20240400,20240400 +2024-01-29,2208.27,2185.93,2185.93,20240300,20240400,20240400 +2024-01-30,2207.42,2189.65,2189.65,20240300,20240400,20240400 +2024-01-31,2171.11,2166.39,2166.39,20240400,20240500,20240500 +2024-02-01,2162.76,2159.69,2159.69,20240400,20240500,20240500 +2024-02-02,2155.63,2152.47,2152.47,20240400,20240500,20240500 +2024-02-05,2119.6,2116.78,2116.78,20240400,20240500,20240500 +2024-02-06,2119.6,2115.83,2115.83,20240400,20240500,20240500 +2024-02-07,2104.19,2102.33,2102.33,20240400,20240500,20240500 +2024-02-08,2057.66,2056.83,2056.83,20240400,20240500,20240500 +2024-02-09,2037.3,2033.54,2033.54,20240400,20240500,20240500 +2024-02-12,2026.29,2024.5,2024.5,20240400,20240500,20240500 +2024-02-13,2002.5,1997.73,1997.73,20240400,20240500,20240500 +2024-02-14,2022.77,2016.24,2016.24,20240400,20240500,20240500 +2024-02-15,2046.68,2042.0,2042.0,20240400,20240500,20240500 +2024-02-16,2069.89,2065.14,2065.14,20240400,20240500,20240500 +2024-02-19,2047.2,2042.67,2042.67,20240400,20240500,20240500 +2024-02-20,2054.29,2047.7,2047.7,20240400,20240500,20240500 +2024-02-21,2083.21,2077.08,2077.08,20240400,20240500,20240500 +2024-02-22,2092.97,2086.89,2086.89,20240400,20240500,20240500 +2024-02-23,2101.56,2095.42,2095.42,20240400,20240500,20240500 +2024-02-26,2104.06,2095.51,2095.51,20240400,20240500,20240500 +2024-02-27,2097.16,2088.72,2088.72,20240400,20240500,20240500 +2024-02-28,2088.56,2081.04,2081.04,20240400,20240500,20240500 +2024-02-29,2062.35,2055.69,2055.69,20240400,20240500,20240500 +2024-03-01,2032.03,2028.72,2028.72,20240400,20240500,20240500 +2024-03-04,2045.86,2056.5,2056.5,20240500,20240600,20240600 +2024-03-05,2039.22,2050.14,2050.14,20240500,20240600,20240600 +2024-03-06,2058.3,2068.72,2068.72,20240500,20240600,20240600 +2024-03-07,2102.03,2110.98,2110.98,20240500,20240600,20240600 +2024-03-08,2098.0,2108.7,2108.7,20240500,20240600,20240600 +2024-03-11,2118.38,2128.95,2128.95,20240500,20240600,20240600 +2024-03-12,2137.0,2146.91,2146.91,20240500,20240600,20240600 +2024-03-13,2162.76,2171.89,2171.89,20240500,20240600,20240600 +2024-03-14,2150.0,2160.96,2160.96,20240500,20240600,20240600 +2024-03-15,2117.18,2131.27,2131.27,20240500,20240600,20240600 +2024-03-18,2077.45,2089.7,2089.7,20240500,20240600,20240600 +2024-03-19,2079.56,2093.0,2093.0,20240500,20240600,20240600 +2024-03-20,2048.96,2064.25,2064.25,20240500,20240600,20240600 +2024-03-21,2036.13,2050.25,2050.25,20240500,20240600,20240600 +2024-03-22,2022.75,2036.26,2036.26,20240500,20240600,20240600 +2024-03-25,2020.93,2033.69,2033.69,20240500,20240600,20240600 +2024-03-26,2003.79,2016.94,2016.94,20240500,20240600,20240600 +2024-03-27,1985.49,1999.53,1999.53,20240500,20240600,20240600 +2024-03-28,2045.59,2052.52,2052.52,20240500,20240600,20240600 +2024-04-02,2006.44,2014.56,2014.56,20240500,20240600,20240600 +2024-04-03,2076.33,2087.14,2087.14,20240600,20240700,20240700 +2024-04-04,2134.56,2143.85,2143.85,20240600,20240700,20240700 +2024-04-05,2120.42,2129.62,2129.62,20240600,20240700,20240700 +2024-04-08,2138.87,2148.76,2148.76,20240600,20240700,20240700 +2024-04-09,2154.86,2165.24,2165.24,20240600,20240700,20240700 +2024-04-10,2168.47,2178.59,2178.59,20240600,20240700,20240700 +2024-04-11,2134.76,2145.79,2145.79,20240600,20240700,20240700 +2024-04-12,2173.67,2178.48,2178.48,20240600,20240700,20240700 +2024-04-15,2178.81,2186.0,2186.0,20240600,20240700,20240700 +2024-04-16,2136.77,2148.49,2148.49,20240600,20240700,20240700 +2024-04-17,2144.84,2155.5,2155.5,20240600,20240700,20240700 +2024-04-18,2172.34,2182.58,2182.58,20240600,20240700,20240700 +2024-04-19,2213.82,2223.24,2223.24,20240600,20240700,20240700 +2024-04-22,2161.83,2172.83,2172.83,20240600,20240700,20240700 +2024-04-23,2177.52,2187.02,2187.02,20240600,20240700,20240700 +2024-04-24,2188.4,2198.34,2198.34,20240600,20240700,20240700 +2024-04-25,2202.62,2210.6,2210.6,20240600,20240700,20240700 +2024-04-26,2200.6,2209.89,2209.89,20240600,20240700,20240700 +2024-04-29,2221.77,2232.16,2232.16,20240600,20240700,20240700 +2024-04-30,2208.41,2218.26,2218.26,20240600,20240700,20240700 +2024-05-01,2167.89,2179.88,2179.88,20240600,20240700,20240700 +2024-05-02,2176.2,2188.06,2188.06,20240700,20240800,20240800 +2024-05-03,2211.45,2223.98,2223.98,20240700,20240800,20240800 +2024-05-07,2237.98,2251.86,2251.86,20240700,20240800,20240800 +2024-05-08,2223.06,2236.89,2236.89,20240700,20240800,20240800 +2024-05-09,2226.97,2241.6,2241.6,20240700,20240800,20240800 +2024-05-10,2214.03,2230.5,2230.5,20240700,20240800,20240800 +2024-05-13,2239.89,2256.03,2256.03,20240700,20240800,20240800 +2024-05-14,2247.23,2263.86,2263.86,20240700,20240800,20240800 +2024-05-15,2257.23,2273.97,2273.97,20240700,20240800,20240800 +2024-05-16,2279.72,2297.03,2297.03,20240700,20240800,20240800 +2024-05-17,2270.62,2286.12,2286.12,20240700,20240800,20240800 +2024-05-20,2324.28,2341.07,2341.07,20240700,20240800,20240800 +2024-05-21,2319.29,2336.5,2336.5,20240700,20240800,20240800 +2024-05-22,2297.63,2314.86,2314.86,20240700,20240800,20240800 +2024-05-23,2289.39,2306.57,2306.57,20240700,20240800,20240800 +2024-05-24,2280.59,2298.28,2298.28,20240700,20240800,20240800 +2024-05-28,2322.04,2341.5,2341.5,20240700,20240800,20240800 +2024-05-29,2293.54,2316.26,2316.26,20240700,20240800,20240800 +2024-05-30,2250.1,2273.39,2273.39,20240700,20240800,20240800 +2024-05-31,2248.4,2269.19,2269.19,20240700,20240800,20240800 +2024-06-03,2279.47,2294.95,2294.95,20240800,20240900,20240900 +2024-06-04,2233.51,2249.41,2249.41,20240800,20240900,20240900 +2024-06-05,2220.17,2236.26,2236.26,20240800,20240900,20240900 +2024-06-06,2232.26,2247.5,2247.5,20240800,20240900,20240900 +2024-06-07,2190.13,2206.61,2206.61,20240800,20240900,20240900 +2024-06-10,2195.38,2211.34,2211.34,20240800,20240900,20240900 +2024-06-11,2146.18,2159.97,2159.97,20240800,20240900,20240900 +2024-06-12,2163.0,2175.95,2175.95,20240800,20240900,20240900 +2024-06-13,2155.74,2168.66,2168.66,20240800,20240900,20240900 +2024-06-14,2130.9,2141.56,2141.56,20240800,20240900,20240900 +2024-06-17,2145.34,2157.0,2157.0,20240800,20240900,20240900 +2024-06-18,2180.59,2192.5,2192.5,20240800,20240900,20240900 +2024-06-19,2188.34,2199.83,2199.83,20240800,20240900,20240900 +2024-06-20,2212.75,2222.27,2222.27,20240800,20240900,20240900 +2024-06-21,2181.63,2194.34,2194.34,20240800,20240900,20240900 +2024-06-24,2169.61,2183.46,2183.46,20240800,20240900,20240900 +2024-06-25,2198.56,2212.19,2212.19,20240800,20240900,20240900 +2024-06-26,2183.27,2197.25,2197.25,20240800,20240900,20240900 +2024-06-27,2166.57,2182.87,2182.87,20240800,20240900,20240900 +2024-06-28,2212.75,2229.05,2229.05,20240800,20240900,20240900 +2024-07-01,2206.34,2221.47,2221.47,20240800,20240900,20240900 +2024-07-02,2203.81,2208.83,2208.83,20240900,20241000,20241000 +2024-07-03,2221.09,2230.26,2230.26,20240900,20241000,20241000 +2024-07-04,2223.41,2232.17,2232.17,20240900,20241000,20241000 +2024-07-05,2233.94,2242.75,2242.75,20240900,20241000,20241000 +2024-07-08,2224.69,2236.75,2236.75,20240900,20241000,20241000 +2024-07-09,2185.9,2198.84,2198.84,20240900,20241000,20241000 +2024-07-10,2167.59,2184.13,2184.13,20240900,20241000,20241000 +2024-07-11,2184.29,2201.96,2201.96,20240900,20241000,20241000 +2024-07-12,2196.69,2213.91,2213.91,20240900,20241000,20241000 +2024-07-15,2171.72,2188.25,2188.25,20240900,20241000,20241000 +2024-07-16,2167.68,2184.0,2184.0,20240900,20241000,20241000 +2024-07-17,2174.79,2191.32,2191.32,20240900,20241000,20241000 +2024-07-18,2139.79,2157.74,2157.74,20240900,20241000,20241000 +2024-07-19,2109.63,2127.94,2127.94,20240900,20241000,20241000 +2024-07-22,2065.03,2081.21,2081.21,20240900,20241000,20241000 +2024-07-23,2040.48,2056.33,2056.33,20240900,20241000,20241000 +2024-07-24,2031.91,2042.44,2042.44,20240900,20241000,20241000 +2024-07-25,2014.34,2025.49,2025.49,20240900,20241000,20241000 +2024-07-26,2061.9,2066.04,2066.04,20240900,20241000,20241000 +2024-07-29,2051.23,2063.03,2063.03,20240900,20241000,20241000 +2024-07-30,2017.91,2030.07,2030.07,20240900,20241000,20241000 +2024-07-31,2074.47,2081.86,2081.86,20240900,20241000,20241000 +2024-08-01,2049.8,2058.86,2058.86,20240900,20241000,20241000 +2024-08-02,2019.49,2030.48,2030.48,20241000,20241100,20241100 +2024-08-05,1917.16,1937.44,1937.44,20241000,20241100,20241100 +2024-08-06,1941.66,1960.76,1960.76,20241000,20241100,20241100 +2024-08-07,1956.06,1974.5,1974.5,20241000,20241100,20241100 +2024-08-08,1954.58,1969.5,1969.5,20241000,20241100,20241100 +2024-08-09,2028.33,2042.96,2042.96,20241000,20241100,20241100 +2024-08-12,2038.16,2051.04,2051.04,20241000,20241100,20241100 +2024-08-13,1979.64,1994.2,1994.2,20241000,20241100,20241100 +2024-08-14,1998.68,2012.56,2012.56,20241000,20241100,20241100 +2024-08-15,2023.29,2037.43,2037.43,20241000,20241100,20241100 +2024-08-16,2023.18,2039.06,2039.06,20241000,20241100,20241100 +2024-08-19,2022.89,2038.75,2038.75,20241000,20241100,20241100 +2024-08-20,2040.69,2053.5,2053.5,20241000,20241100,20241100 +2024-08-21,2074.05,2086.49,2086.49,20241000,20241100,20241100 +2024-08-22,2048.19,2053.82,2053.82,20241000,20241100,20241100 +2024-08-23,2110.02,2118.53,2118.53,20241000,20241100,20241100 +2024-08-27,2112.09,2123.55,2123.55,20241000,20241100,20241100 +2024-08-28,2067.45,2083.22,2083.22,20241000,20241100,20241100 +2024-08-29,2016.46,2033.71,2033.71,20241000,20241100,20241100 +2024-08-30,2040.65,2051.27,2051.27,20241000,20241100,20241100 +2024-09-02,2056.76,2066.08,2066.08,20241100,20241200,20241200 +2024-09-03,2046.35,2056.29,2056.29,20241100,20241200,20241200 +2024-09-04,2015.02,2026.74,2026.74,20241100,20241200,20241200 +2024-09-05,1988.55,2001.58,2001.58,20241100,20241200,20241200 +2024-09-06,1956.38,1967.82,1967.82,20241100,20241200,20241200 +2024-09-09,1945.29,1955.82,1955.82,20241100,20241200,20241200 +2024-09-10,1949.47,1957.33,1957.33,20241100,20241200,20241200 +2024-09-11,1983.7,1991.09,1991.09,20241100,20241200,20241200 +2024-09-12,2022.41,2031.09,2031.09,20241100,20241200,20241200 +2024-09-13,2038.62,2046.79,2046.79,20241100,20241200,20241200 +2024-09-16,2031.26,2039.81,2039.81,20241100,20241200,20241200 +2024-09-17,2009.97,2018.28,2018.28,20241100,20241200,20241200 +2024-09-18,2032.21,2037.5,2037.5,20241100,20241200,20241200 +2024-09-19,2069.25,2075.66,2075.66,20241100,20241200,20241200 +2024-09-20,2047.46,2055.18,2055.18,20241100,20241200,20241200 +2024-09-23,2045.24,2054.41,2054.41,20241100,20241200,20241200 +2024-09-24,2073.47,2082.31,2082.31,20241100,20241200,20241200 +2024-09-25,2085.78,2094.78,2094.78,20241100,20241200,20241200 +2024-09-26,2123.71,2134.34,2134.34,20241100,20241200,20241200 +2024-09-27,2105.06,2117.23,2117.23,20241100,20241200,20241200 +2024-09-30,2079.27,2091.9,2091.9,20241100,20241200,20241200 +2024-10-01,2088.83,2102.57,2102.57,20241100,20241200,20241200 +2024-10-02,2144.85,2160.11,2160.11,20241200,20250100,20250100 +2024-10-03,2135.6,2151.13,2151.13,20241200,20250100,20250100 +2024-10-04,2143.19,2157.62,2157.62,20241200,20250100,20250100 +2024-10-07,2139.29,2153.87,2153.87,20241200,20250100,20250100 +2024-10-08,2093.43,2108.24,2108.24,20241200,20250100,20250100 +2024-10-09,2050.88,2065.64,2065.64,20241200,20250100,20250100 +2024-10-10,2055.05,2069.12,2069.12,20241200,20250100,20250100 +2024-10-11,2085.25,2098.9,2098.9,20241200,20250100,20250100 +2024-10-14,2051.61,2065.15,2065.15,20241200,20250100,20250100 +2024-10-15,2065.99,2079.0,2079.0,20241200,20250100,20250100 +2024-10-16,2074.34,2086.06,2086.06,20241200,20250100,20250100 +2024-10-17,2058.42,2070.63,2070.63,20241200,20250100,20250100 +2024-10-18,2061.22,2073.14,2073.14,20241200,20250100,20250100 +2024-10-21,2044.77,2055.77,2055.77,20241200,20250100,20250100 +2024-10-22,2057.73,2068.25,2068.25,20241200,20250100,20250100 +2024-10-23,2051.61,2061.82,2061.82,20241200,20250100,20250100 +2024-10-24,2064.18,2074.57,2074.57,20241200,20250100,20250100 +2024-10-25,2034.43,2046.11,2046.11,20241200,20250100,20250100 diff --git a/data/futures/multiple_prices_csv/NICKEL_LME.csv b/data/futures/multiple_prices_csv/NICKEL_LME.csv index 6a418da449..58625630d5 100644 --- a/data/futures/multiple_prices_csv/NICKEL_LME.csv +++ b/data/futures/multiple_prices_csv/NICKEL_LME.csv @@ -1,668 +1,6800 @@ -DATETIME,CARRY,CARRY_CONTRACT,PRICE,PRICE_CONTRACT,FORWARD,FORWARD_CONTRACT -2023-06-01 23:00:00,21357.5,20230900,21285.0,20230800,21357.5,20230900 -2023-06-02 23:00:00,21250.0,20230900,21170.0,20230800,21250.0,20230900 -2023-06-05 23:00:00,20935.0,20230900,20855.0,20230800,20935.0,20230900 -2023-06-06 23:00:00,20997.5,20230900,20930.0,20230800,20997.5,20230900 -2023-06-07 23:00:00,21445.0,20230900,21377.5,20230800,21445.0,20230900 -2023-06-08 23:00:00,21155.0,20230900,21085.0,20230800,21155.0,20230900 -2023-06-09 23:00:00,21195.0,20230900,21120.0,20230800,21195.0,20230900 -2023-06-12 23:00:00,20770.0,20230900,20695.0,20230800,20770.0,20230900 -2023-06-13 23:00:00,21962.5,20230900,21897.5,20230800,21962.5,20230900 -2023-06-14 23:00:00,22725.0,20230900,22662.5,20230800,22725.0,20230900 -2023-06-15 23:00:00,22995.0,20230900,22940.0,20230800,22995.0,20230900 -2023-06-16 23:00:00,23042.5,20230900,22977.5,20230800,23042.5,20230900 -2023-06-19 23:00:00,22502.5,20230900,22437.5,20230800,22502.5,20230900 -2023-06-20 01:00:00,22485.0,20230900,22437.5,20230800,22485.0,20230900 -2023-06-20 02:00:00,22425.0,20230900,22437.5,20230800,22425.0,20230900 -2023-06-20 03:00:00,22310.0,20230900,22437.5,20230800,22310.0,20230900 -2023-06-20 04:00:00,22295.0,20230900,22437.5,20230800,22295.0,20230900 -2023-06-20 05:00:00,22295.0,20230900,22437.5,20230800,22295.0,20230900 -2023-06-20 06:00:00,22355.0,20230900,22437.5,20230800,22355.0,20230900 -2023-06-20 07:00:00,22240.0,20230900,22437.5,20230800,22240.0,20230900 -2023-06-20 08:00:00,22295.0,20230900,22437.5,20230800,22295.0,20230900 -2023-06-20 09:00:00,22000.0,20230900,22437.5,20230800,22000.0,20230900 -2023-06-20 10:00:00,21945.0,20230900,22437.5,20230800,21945.0,20230900 -2023-06-20 11:00:00,21965.0,20230900,22437.5,20230800,21965.0,20230900 -2023-06-20 12:00:00,21990.0,20230900,22437.5,20230800,21990.0,20230900 -2023-06-20 13:00:00,22045.0,20230900,22437.5,20230800,22045.0,20230900 -2023-06-20 14:00:00,22045.0,20230900,22437.5,20230800,22045.0,20230900 -2023-06-20 15:00:00,22015.0,20230900,22437.5,20230800,22015.0,20230900 -2023-06-20 16:00:00,22060.0,20230900,22437.5,20230800,22060.0,20230900 -2023-06-20 17:00:00,22045.0,20230900,22437.5,20230800,22045.0,20230900 -2023-06-20 18:00:00,21960.0,20230900,22437.5,20230800,21960.0,20230900 -2023-06-20 23:00:00,22040.0,20230900,21972.5,20230800,22040.0,20230900 -2023-06-21 23:00:00,21247.5,20230900,21180.0,20230800,21247.5,20230900 -2023-06-22 23:00:00,21192.5,20230900,21137.5,20230800,21192.5,20230900 -2023-06-23 23:00:00,21320.0,20230900,21250.0,20230800,21320.0,20230900 -2023-06-26 23:00:00,20302.5,20230900,20237.5,20230800,20302.5,20230900 -2023-06-27 23:00:00,20790.0,20230900,20720.0,20230800,20790.0,20230900 -2023-06-28 23:00:00,20052.5,20230900,19985.0,20230800,20052.5,20230900 -2023-06-29 08:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 09:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 10:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 11:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 12:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 13:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 14:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 15:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 16:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 17:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 18:00:00,20060.0,20230900,19985.0,20230800,20060.0,20230900 -2023-06-29 23:00:00,20630.0,20230900,20570.0,20230800,20630.0,20230900 -2023-06-30 14:00:00,20420.0,20230900,20570.0,20230800,20420.0,20230900 -2023-06-30 15:00:00,20420.0,20230900,20570.0,20230800,20420.0,20230900 -2023-06-30 16:00:00,20420.0,20230900,20570.0,20230800,20420.0,20230900 -2023-06-30 17:00:00,20420.0,20230900,20570.0,20230800,20420.0,20230900 -2023-06-30 18:00:00,20420.0,20230900,20570.0,20230800,20420.0,20230900 -2023-06-30 23:00:00,20510.0,20230900,20447.5,20230800,20510.0,20230900 -2023-07-03 23:00:00,20615.0,20231000,20565.0,20230900,20615.0,20231000 -2023-07-04 23:00:00,20537.5,20231000,20485.0,20230900,20537.5,20231000 -2023-07-05 14:00:00,20537.5,20231000,20485.0,20230900,20537.5,20231000 -2023-07-05 15:00:00,20537.5,20231000,20485.0,20230900,20537.5,20231000 -2023-07-05 16:00:00,20537.5,20231000,20485.0,20230900,20537.5,20231000 -2023-07-05 17:00:00,20537.5,20231000,20485.0,20230900,20537.5,20231000 -2023-07-05 18:00:00,20537.5,20231000,20485.0,20230900,20537.5,20231000 -2023-07-05 23:00:00,21235.0,20231000,21180.0,20230900,21235.0,20231000 -2023-07-06 10:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 11:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 12:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 13:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 14:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 15:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 16:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 17:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 18:00:00,21235.0,20231000,21030.0,20230900,21235.0,20231000 -2023-07-06 23:00:00,21237.5,20231000,21175.0,20230900,21237.5,20231000 -2023-07-07 23:00:00,20835.0,20231000,20767.5,20230900,20835.0,20231000 -2023-07-10 23:00:00,21035.0,20231000,20962.5,20230900,21035.0,20231000 -2023-07-11 23:00:00,20722.5,20231000,20652.5,20230900,20722.5,20231000 -2023-07-12 23:00:00,21697.5,20231000,21630.0,20230900,21697.5,20231000 -2023-07-13 23:00:00,21302.5,20231000,21235.0,20230900,21302.5,20231000 -2023-07-14 23:00:00,21635.0,20231000,21570.0,20230900,21635.0,20231000 -2023-07-17 23:00:00,21052.5,20231000,20985.0,20230900,21052.5,20231000 -2023-07-18 01:00:00,20930.0,20231000,20985.0,20230900,20930.0,20231000 -2023-07-18 02:00:00,21110.0,20231000,20985.0,20230900,21110.0,20231000 -2023-07-18 03:00:00,21185.0,20231000,20985.0,20230900,21185.0,20231000 -2023-07-18 04:00:00,21105.0,20231000,20985.0,20230900,21105.0,20231000 -2023-07-18 05:00:00,21105.0,20231000,20985.0,20230900,21105.0,20231000 -2023-07-18 06:00:00,21145.0,20231000,20985.0,20230900,21145.0,20231000 -2023-07-18 07:00:00,21155.0,20231000,20985.0,20230900,21155.0,20231000 -2023-07-18 08:00:00,21075.0,20231000,20985.0,20230900,21075.0,20231000 -2023-07-18 09:00:00,21020.0,20231000,20985.0,20230900,21020.0,20231000 -2023-07-18 10:00:00,20965.0,20231000,20985.0,20230900,20965.0,20231000 -2023-07-18 11:00:00,20780.0,20231000,20985.0,20230900,20780.0,20231000 -2023-07-18 12:00:00,20880.0,20231000,20985.0,20230900,20880.0,20231000 -2023-07-18 13:00:00,20850.0,20231000,20985.0,20230900,20850.0,20231000 -2023-07-18 14:00:00,20900.0,20231000,20985.0,20230900,20900.0,20231000 -2023-07-18 15:00:00,21000.0,20231000,20985.0,20230900,21000.0,20231000 -2023-07-18 16:00:00,21125.0,20231000,20985.0,20230900,21125.0,20231000 -2023-07-18 17:00:00,21110.0,20231000,20985.0,20230900,21110.0,20231000 -2023-07-18 18:00:00,21190.0,20231000,20985.0,20230900,21190.0,20231000 -2023-07-18 23:00:00,21085.0,20231000,21022.5,20230900,21085.0,20231000 -2023-07-18 23:00:01,21155.0,20231100,21085.0,20231000,21155.0,20231100 -2023-07-19 23:00:00,20985.0,20231100,20905.0,20231000,20985.0,20231100 -2023-07-20 23:00:00,21355.0,20231100,21280.0,20231000,21355.0,20231100 -2023-07-21 06:00:00,21355.0,20231100,21300.0,20231000,21355.0,20231100 -2023-07-21 07:00:00,21355.0,20231100,21350.0,20231000,21355.0,20231100 -2023-07-21 13:00:00,21355.0,20231100,21140.0,20231000,21355.0,20231100 -2023-07-21 17:00:00,21355.0,20231100,20775.0,20231000,21355.0,20231100 -2023-07-21 23:00:00,20842.5,20231100,20770.0,20231000,20842.5,20231100 -2023-07-24 16:00:00,20842.5,20231100,21340.0,20231000,20842.5,20231100 -2023-07-24 23:00:00,21500.0,20231100,21425.0,20231000,21500.0,20231100 -2023-07-25 09:00:00,21500.0,20231100,21450.0,20231000,21500.0,20231100 -2023-07-25 17:00:00,21500.0,20231100,22500.0,20231000,21500.0,20231100 -2023-07-25 23:00:00,22525.0,20231100,22445.0,20231000,22525.0,20231100 -2023-07-26 12:00:00,22525.0,20231100,21820.0,20231000,22525.0,20231100 -2023-07-26 17:00:00,22525.0,20231100,21635.0,20231000,22525.0,20231100 -2023-07-26 23:00:00,21657.5,20231100,21580.0,20231000,21657.5,20231100 -2023-07-27 17:00:00,21657.5,20231100,21690.0,20231000,21657.5,20231100 -2023-07-27 23:00:00,21755.0,20231100,21675.0,20231000,21755.0,20231100 -2023-07-28 23:00:00,22370.0,20231100,22295.0,20231000,22370.0,20231100 -2023-07-31 23:00:00,22347.5,20231100,22272.5,20231000,22347.5,20231100 -2023-08-01 09:00:00,22347.5,20231100,22580.0,20231000,22347.5,20231100 -2023-08-01 23:00:00,22402.5,20231100,22332.5,20231000,22402.5,20231100 -2023-08-02 23:00:00,21610.0,20231100,21530.0,20231000,21610.0,20231100 -2023-08-03 23:00:00,21655.0,20231100,21570.0,20231000,21655.0,20231100 -2023-08-04 23:00:00,21352.5,20231100,21275.0,20231000,21352.5,20231100 -2023-08-07 23:00:00,21132.5,20231100,21047.5,20231000,21132.5,20231100 -2023-08-08 23:00:00,20865.0,20231100,20777.5,20231000,20865.0,20231100 -2023-08-09 23:00:00,20572.5,20231100,20490.0,20231000,20572.5,20231100 -2023-08-10 23:00:00,20455.0,20231100,20370.0,20231000,20455.0,20231100 -2023-08-11 23:00:00,20255.0,20231100,20160.0,20231000,20255.0,20231100 -2023-08-14 23:00:00,20092.5,20231100,20002.5,20231000,20092.5,20231100 -2023-08-15 02:00:00,20150.0,20231100,20002.5,20231000,20150.0,20231100 -2023-08-15 03:00:00,20200.0,20231100,20002.5,20231000,20200.0,20231100 -2023-08-15 04:00:00,20200.0,20231100,20002.5,20231000,20200.0,20231100 -2023-08-15 06:00:00,20200.0,20231100,20002.5,20231000,20200.0,20231100 -2023-08-15 07:00:00,20220.0,20231100,20002.5,20231000,20220.0,20231100 -2023-08-15 08:00:00,19860.0,20231100,20002.5,20231000,19860.0,20231100 -2023-08-15 09:00:00,19840.0,20231100,20002.5,20231000,19840.0,20231100 -2023-08-15 10:00:00,19850.0,20231100,20002.5,20231000,19850.0,20231100 -2023-08-15 11:00:00,19835.0,20231100,20002.5,20231000,19835.0,20231100 -2023-08-15 12:00:00,19875.0,20231100,20002.5,20231000,19875.0,20231100 -2023-08-15 13:00:00,19915.0,20231100,20002.5,20231000,19915.0,20231100 -2023-08-15 14:00:00,19985.0,20231100,20002.5,20231000,19985.0,20231100 -2023-08-15 15:00:00,19855.0,20231100,20002.5,20231000,19855.0,20231100 -2023-08-15 16:00:00,19760.0,20231100,20002.5,20231000,19760.0,20231100 -2023-08-15 17:00:00,19755.0,20231100,20002.5,20231000,19755.0,20231100 -2023-08-15 18:00:00,19770.0,20231100,20002.5,20231000,19770.0,20231100 -2023-08-15 23:00:00,19780.0,20231100,19695.0,20231000,19780.0,20231100 -2023-08-16 08:00:00,19780.0,20231100,19900.0,20231000,19780.0,20231100 -2023-08-16 23:00:00,19805.0,20231100,19720.0,20231000,19805.0,20231100 -2023-08-17 23:00:00,20277.5,20231100,20190.0,20231000,20277.5,20231100 -2023-08-18 23:00:00,20132.5,20231100,20052.5,20231000,20132.5,20231100 -2023-08-21 23:00:00,20100.0,20231100,20015.0,20231000,20100.0,20231100 -2023-08-21 23:00:01,20195.0,20231200,20100.0,20231100,20195.0,20231200 -2023-08-22 15:00:00,20490.0,20231200,20100.0,20231100,20490.0,20231200 -2023-08-22 23:00:00,20587.5,20231200,20497.5,20231100,20587.5,20231200 -2023-08-23 23:00:00,21035.0,20231200,20945.0,20231100,21035.0,20231200 -2023-08-24 16:00:00,20795.0,20231200,20945.0,20231100,20795.0,20231200 -2023-08-24 23:00:00,20900.0,20231200,20820.0,20231100,20900.0,20231200 -2023-08-25 23:00:00,20870.0,20231200,20790.0,20231100,20870.0,20231200 -2023-08-29 15:00:00,20680.0,20231200,20790.0,20231100,20680.0,20231200 -2023-08-29 23:00:00,20750.0,20231200,20665.0,20231100,20750.0,20231200 -2023-08-30 23:00:00,20700.0,20231200,20615.0,20231100,20700.0,20231200 -2023-08-31 23:00:00,20350.0,20231200,20270.0,20231100,20350.0,20231200 -2023-09-01 15:00:00,20630.0,20231200,20270.0,20231100,20630.0,20231200 -2023-09-01 16:00:00,20630.0,20231200,21050.0,20231100,20630.0,20231200 -2023-09-01 17:00:00,20630.0,20231200,21050.0,20231100,20630.0,20231200 -2023-09-01 18:00:00,20630.0,20231200,21075.0,20231100,20630.0,20231200 -2023-09-01 23:00:00,21150.0,20231200,21070.0,20231100,21150.0,20231200 -2023-09-04 15:00:00,20965.0,20231200,21070.0,20231100,20965.0,20231200 -2023-09-04 23:00:00,21095.0,20231200,21015.0,20231100,21095.0,20231200 -2023-09-05 23:00:00,21095.0,20231200,21020.0,20231100,21095.0,20231200 -2023-09-06 15:00:00,20965.0,20231200,21020.0,20231100,20965.0,20231200 -2023-09-06 23:00:00,20640.0,20231200,20560.0,20231100,20640.0,20231200 -2023-09-07 23:00:00,20530.0,20231200,20445.0,20231100,20530.0,20231200 -2023-09-08 23:00:00,20095.0,20231200,20005.0,20231100,20095.0,20231200 -2023-09-11 15:00:00,20265.0,20231200,20005.0,20231100,20265.0,20231200 -2023-09-11 23:00:00,20515.0,20231200,20425.0,20231100,20515.0,20231200 -2023-09-12 23:00:00,19945.0,20231200,19855.0,20231100,19945.0,20231200 -2023-09-13 23:00:00,20090.0,20231200,20005.0,20231100,20090.0,20231200 -2023-09-14 14:00:00,20150.0,20231200,20005.0,20231100,20150.0,20231200 -2023-09-14 23:00:00,20360.0,20231200,20265.0,20231100,20360.0,20231200 -2023-09-15 23:00:00,19940.0,20231200,19845.0,20231100,19940.0,20231200 -2023-09-18 16:00:00,20095.0,20231200,19845.0,20231100,20095.0,20231200 -2023-09-18 23:00:00,19880.0,20231200,19790.0,20231100,19880.0,20231200 -2023-09-19 15:00:00,19745.0,20231200,19790.0,20231100,19745.0,20231200 -2023-09-19 23:00:00,19920.0,20231200,19835.0,20231100,19920.0,20231200 -2023-09-20 01:00:00,19950.0,20231200,19835.0,20231100,19950.0,20231200 -2023-09-20 02:00:00,20200.0,20231200,19835.0,20231100,20200.0,20231200 -2023-09-20 03:00:00,20090.0,20231200,19835.0,20231100,20090.0,20231200 -2023-09-20 04:00:00,20160.0,20231200,19835.0,20231100,20160.0,20231200 -2023-09-20 05:00:00,20105.0,20231200,19835.0,20231100,20105.0,20231200 -2023-09-20 06:00:00,20100.0,20231200,19835.0,20231100,20100.0,20231200 -2023-09-20 07:00:00,20110.0,20231200,19835.0,20231100,20110.0,20231200 -2023-09-20 08:00:00,19925.0,20231200,19835.0,20231100,19925.0,20231200 -2023-09-20 09:00:00,19895.0,20231200,19835.0,20231100,19895.0,20231200 -2023-09-20 10:00:00,19885.0,20231200,19835.0,20231100,19885.0,20231200 -2023-09-20 11:00:00,19860.0,20231200,19835.0,20231100,19860.0,20231200 -2023-09-20 12:00:00,19970.0,20231200,19835.0,20231100,19970.0,20231200 -2023-09-20 13:00:00,19855.0,20231200,19835.0,20231100,19855.0,20231200 -2023-09-20 14:00:00,19710.0,20231200,19835.0,20231100,19710.0,20231200 -2023-09-20 15:00:00,19660.0,20231200,19835.0,20231100,19660.0,20231200 -2023-09-20 16:00:00,19580.0,20231200,19835.0,20231100,19580.0,20231200 -2023-09-20 17:00:00,19590.0,20231200,19835.0,20231100,19590.0,20231200 -2023-09-20 18:00:00,19555.0,20231200,19835.0,20231100,19555.0,20231200 -2023-09-20 23:00:00,19595.0,20231200,19500.0,20231100,19595.0,20231200 -2023-09-21 23:00:00,19125.0,20231200,19040.0,20231100,19125.0,20231200 -2023-09-22 23:00:00,19420.0,20231200,19335.0,20231100,19420.0,20231200 -2023-09-25 23:00:00,19100.0,20231200,19015.0,20231100,19100.0,20231200 -2023-09-26 12:00:00,18900.0,20231200,19015.0,20231100,18900.0,20231200 -2023-09-26 23:00:00,18860.0,20231200,18775.0,20231100,18860.0,20231200 -2023-09-27 23:00:00,18980.0,20231200,18895.0,20231100,18980.0,20231200 -2023-09-28 23:00:00,18860.0,20231200,18775.0,20231100,18860.0,20231200 -2023-09-29 08:00:00,18865.0,20231200,18775.0,20231100,18865.0,20231200 -2023-09-29 23:00:00,18660.0,20231200,18580.0,20231100,18660.0,20231200 -2023-10-02 23:00:00,18705.0,20231200,18615.0,20231100,18705.0,20231200 -2023-10-03 23:00:00,18670.0,20231200,18580.0,20231100,18670.0,20231200 -2023-10-04 23:00:00,18660.0,20231200,18570.0,20231100,18660.0,20231200 -2023-10-05 16:00:00,18390.0,20231200,18570.0,20231100,18390.0,20231200 -2023-10-05 23:00:00,18430.0,20231200,18335.0,20231100,18430.0,20231200 -2023-10-06 23:00:00,18520.0,20231200,18425.0,20231100,18520.0,20231200 -2023-10-09 07:00:00,18520.0,20231200,18500.0,20231100,18520.0,20231200 -2023-10-09 08:00:00,18520.0,20231200,18425.0,20231100,18520.0,20231200 -2023-10-09 09:00:00,18520.0,20231200,18575.0,20231100,18520.0,20231200 -2023-10-09 23:00:00,18875.0,20231200,18775.0,20231100,18875.0,20231200 -2023-10-10 08:00:00,18875.0,20231200,18555.0,20231100,18875.0,20231200 -2023-10-10 09:00:00,18875.0,20231200,18625.0,20231100,18875.0,20231200 -2023-10-10 23:00:00,18610.0,20231200,18510.0,20231100,18610.0,20231200 -2023-10-11 10:00:00,18610.0,20231200,18260.0,20231100,18610.0,20231200 -2023-10-11 11:00:00,18500.0,20231200,18265.0,20231100,18500.0,20231200 -2023-10-11 23:00:00,18295.0,20231200,18195.0,20231100,18295.0,20231200 -2023-10-12 08:00:00,18295.0,20231200,18335.0,20231100,18295.0,20231200 -2023-10-12 09:00:00,18295.0,20231200,18360.0,20231100,18295.0,20231200 -2023-10-12 15:00:00,18600.0,20231200,18360.0,20231100,18600.0,20231200 -2023-10-12 23:00:00,18655.0,20231200,18560.0,20231100,18655.0,20231200 -2023-10-13 07:00:00,18655.0,20231200,18540.0,20231100,18655.0,20231200 -2023-10-13 08:00:00,18655.0,20231200,18480.0,20231100,18655.0,20231200 -2023-10-13 09:00:00,18655.0,20231200,18515.0,20231100,18655.0,20231200 -2023-10-13 16:00:00,18655.0,20231200,18370.0,20231100,18655.0,20231200 -2023-10-13 23:00:00,18475.0,20231200,18380.0,20231100,18475.0,20231200 -2023-10-16 09:00:00,18475.0,20231200,18550.0,20231100,18475.0,20231200 -2023-10-16 10:00:00,18475.0,20231200,18550.0,20231100,18475.0,20231200 -2023-10-16 13:00:00,18475.0,20231200,18600.0,20231100,18475.0,20231200 -2023-10-16 14:00:00,18475.0,20231200,18540.0,20231100,18475.0,20231200 -2023-10-16 15:00:00,18475.0,20231200,18540.0,20231100,18475.0,20231200 -2023-10-16 16:00:00,18475.0,20231200,18535.0,20231100,18475.0,20231200 -2023-10-16 23:00:00,18520.0,20231200,18425.0,20231100,18520.0,20231200 -2023-10-17 08:00:00,18520.0,20231200,18245.0,20231100,18520.0,20231200 -2023-10-17 09:00:00,18520.0,20231200,18275.0,20231100,18520.0,20231200 -2023-10-17 10:00:00,18520.0,20231200,18215.0,20231100,18520.0,20231200 -2023-10-17 23:00:00,18510.0,20231200,18415.0,20231100,18510.0,20231200 -2023-10-18 08:00:00,18510.0,20231200,18415.0,20231100,18510.0,20231200 -2023-10-18 09:00:00,18510.0,20231200,18370.0,20231100,18510.0,20231200 -2023-10-18 10:00:00,18510.0,20231200,18450.0,20231100,18510.0,20231200 -2023-10-18 11:00:00,18510.0,20231200,18460.0,20231100,18510.0,20231200 -2023-10-18 12:00:00,18510.0,20231200,18440.0,20231100,18510.0,20231200 -2023-10-18 23:00:00,18575.0,20231200,18480.0,20231100,18575.0,20231200 -2023-10-19 09:00:00,18575.0,20231200,18430.0,20231100,18575.0,20231200 -2023-10-19 10:00:00,18575.0,20231200,18410.0,20231100,18575.0,20231200 -2023-10-19 11:00:00,18575.0,20231200,18380.0,20231100,18575.0,20231200 -2023-10-19 12:00:00,18575.0,20231200,18375.0,20231100,18575.0,20231200 -2023-10-19 16:00:00,18500.0,20231200,18375.0,20231100,18500.0,20231200 -2023-10-19 23:00:00,18435.0,20231200,18340.0,20231100,18435.0,20231200 -2023-10-20 09:00:00,18435.0,20231200,18315.0,20231100,18435.0,20231200 -2023-10-20 10:00:00,18435.0,20231200,18220.0,20231100,18435.0,20231200 -2023-10-20 23:00:00,18515.0,20231200,18430.0,20231100,18515.0,20231200 -2023-10-23 09:00:00,18515.0,20231200,18300.0,20231100,18515.0,20231200 -2023-10-23 10:00:00,18515.0,20231200,18260.0,20231100,18515.0,20231200 -2023-10-23 11:00:00,18515.0,20231200,18275.0,20231100,18515.0,20231200 -2023-10-23 12:00:00,18515.0,20231200,18290.0,20231100,18515.0,20231200 -2023-10-23 14:00:00,18515.0,20231200,18295.0,20231100,18515.0,20231200 -2023-10-23 15:00:00,18515.0,20231200,18140.0,20231100,18515.0,20231200 -2023-10-23 23:00:00,18075.0,20231200,17990.0,20231100,18075.0,20231200 -2023-10-24 23:00:00,18180.0,20231200,18090.0,20231100,18180.0,20231200 -2023-10-25 08:00:00,18180.0,20231200,18080.0,20231100,18180.0,20231200 -2023-10-25 23:00:00,18220.0,20231200,18130.0,20231100,18220.0,20231200 -2023-10-26 09:00:00,18220.0,20231200,17965.0,20231100,18220.0,20231200 -2023-10-26 11:00:00,18220.0,20231200,17965.0,20231100,18220.0,20231200 -2023-10-26 12:00:00,18220.0,20231200,17990.0,20231100,18220.0,20231200 -2023-10-26 13:00:00,18220.0,20231200,17990.0,20231100,18220.0,20231200 -2023-10-26 23:00:00,17980.0,20231200,17890.0,20231100,17980.0,20231200 -2023-10-27 09:00:00,17980.0,20231200,17940.0,20231100,17980.0,20231200 -2023-10-27 10:00:00,17980.0,20231200,18055.0,20231100,17980.0,20231200 -2023-10-27 11:00:00,17980.0,20231200,18080.0,20231100,17980.0,20231200 -2023-10-27 23:00:00,18275.0,20231200,18190.0,20231100,18275.0,20231200 -2023-10-30 14:00:00,18280.0,20231200,18190.0,20231100,18280.0,20231200 -2023-10-30 23:00:00,18380.0,20231200,18295.0,20231100,18380.0,20231200 -2023-10-31 08:00:00,18380.0,20231200,18100.0,20231100,18380.0,20231200 -2023-10-31 09:00:00,18380.0,20231200,18035.0,20231100,18380.0,20231200 -2023-10-31 10:00:00,18380.0,20231200,18030.0,20231100,18380.0,20231200 -2023-10-31 11:00:00,18380.0,20231200,18100.0,20231100,18380.0,20231200 -2023-10-31 12:00:00,18380.0,20231200,18085.0,20231100,18380.0,20231200 -2023-10-31 23:00:00,18015.0,20231200,17925.0,20231100,18015.0,20231200 -2023-11-01 10:00:00,18015.0,20231200,17925.0,20231100,18015.0,20231200 -2023-11-01 13:00:00,18015.0,20231200,17825.0,20231100,18015.0,20231200 -2023-11-01 14:00:00,18015.0,20231200,17880.0,20231100,18015.0,20231200 -2023-11-01 23:00:00,17900.0,20231200,17815.0,20231100,17900.0,20231200 -2023-11-02 08:00:00,17900.0,20231200,17815.0,20231100,17900.0,20231200 -2023-11-02 09:00:00,17900.0,20231200,17775.0,20231100,17900.0,20231200 -2023-11-02 10:00:00,17900.0,20231200,17765.0,20231100,17900.0,20231200 -2023-11-02 15:00:00,17900.0,20231200,17825.0,20231100,17900.0,20231200 -2023-11-02 23:00:00,17855.0,20231200,17770.0,20231100,17855.0,20231200 -2023-11-03 08:00:00,17855.0,20231200,17805.0,20231100,17855.0,20231200 -2023-11-03 09:00:00,17855.0,20231200,17720.0,20231100,17855.0,20231200 -2023-11-03 10:00:00,17855.0,20231200,17750.0,20231100,17855.0,20231200 -2023-11-03 14:00:00,17860.0,20231200,17750.0,20231100,17860.0,20231200 -2023-11-03 23:00:00,18090.0,20231200,18010.0,20231100,18090.0,20231200 -2023-11-06 08:00:00,18095.0,20231200,18010.0,20231100,18095.0,20231200 -2023-11-06 09:00:00,18020.0,20231200,18010.0,20231100,18020.0,20231200 -2023-11-06 10:00:00,18000.0,20231200,18010.0,20231100,18000.0,20231200 -2023-11-06 23:00:00,18305.0,20231200,18225.0,20231100,18305.0,20231200 -2023-11-07 08:00:00,17830.0,20231200,18225.0,20231100,17830.0,20231200 -2023-11-07 15:00:00,17830.0,20231200,18225.0,20231100,17830.0,20231200 -2023-11-07 23:00:00,17775.0,20231200,17685.0,20231100,17775.0,20231200 -2023-11-08 09:00:00,17895.0,20231200,17685.0,20231100,17895.0,20231200 -2023-11-08 11:00:00,17750.0,20231200,17685.0,20231100,17750.0,20231200 -2023-11-08 23:00:00,17960.0,20231200,17880.0,20231100,17960.0,20231200 -2023-11-09 09:00:00,17680.0,20231200,17880.0,20231100,17680.0,20231200 -2023-11-09 23:00:00,17675.0,20231200,17590.0,20231100,17675.0,20231200 -2023-11-10 10:00:00,17350.0,20231200,17590.0,20231100,17350.0,20231200 -2023-11-10 11:00:00,17350.0,20231200,17590.0,20231100,17350.0,20231200 -2023-11-10 23:00:00,17115.0,20231200,17030.0,20231100,17115.0,20231200 -2023-11-13 08:00:00,17150.0,20231200,17030.0,20231100,17150.0,20231200 -2023-11-13 13:00:00,17100.0,20231200,17030.0,20231100,17100.0,20231200 -2023-11-13 23:00:00,17260.0,20231200,17170.0,20231100,17260.0,20231200 -2023-11-14 08:00:00,17080.0,20231200,17170.0,20231100,17080.0,20231200 -2023-11-14 08:00:01,17080.0,20231200,16995.0,20231100,17080.0,20231200 -2023-11-14 08:00:02,17080.0,20240100,17080.0,20231200,17080.0,20240100 -2023-11-14 23:00:00,17415.0,20240100,17340.0,20231200,17415.0,20240100 -2023-11-15 08:00:00,17415.0,20240100,17290.0,20231200,17415.0,20240100 -2023-11-15 09:00:00,17415.0,20240100,17260.0,20231200,17415.0,20240100 -2023-11-15 10:00:00,17415.0,20240100,17330.0,20231200,17415.0,20240100 -2023-11-15 14:00:00,17415.0,20240100,17330.0,20231200,17415.0,20240100 -2023-11-15 23:00:00,17350.0,20240100,17270.0,20231200,17350.0,20240100 -2023-11-16 09:00:00,17350.0,20240100,17085.0,20231200,17350.0,20240100 -2023-11-16 10:00:00,17350.0,20240100,17095.0,20231200,17350.0,20240100 -2023-11-16 11:00:00,17350.0,20240100,17000.0,20231200,17350.0,20240100 -2023-11-16 12:00:00,17350.0,20240100,17030.0,20231200,17350.0,20240100 -2023-11-16 23:00:00,16945.0,20240100,16865.0,20231200,16945.0,20240100 -2023-11-17 08:00:00,16945.0,20240100,16700.0,20231200,16945.0,20240100 -2023-11-17 10:00:00,16945.0,20240100,16820.0,20231200,16945.0,20240100 -2023-11-17 15:00:00,16875.0,20240100,16820.0,20231200,16875.0,20240100 -2023-11-17 23:00:00,16825.0,20240100,16745.0,20231200,16825.0,20240100 -2023-11-20 08:00:00,16825.0,20240100,16675.0,20231200,16825.0,20240100 -2023-11-20 09:00:00,16825.0,20240100,16640.0,20231200,16825.0,20240100 -2023-11-20 10:00:00,16825.0,20240100,16660.0,20231200,16825.0,20240100 -2023-11-20 11:00:00,16825.0,20240100,16675.0,20231200,16825.0,20240100 -2023-11-20 23:00:00,16870.0,20240100,16790.0,20231200,16870.0,20240100 -2023-11-21 08:00:00,16870.0,20240100,16630.0,20231200,16870.0,20240100 -2023-11-21 09:00:00,16870.0,20240100,16620.0,20231200,16870.0,20240100 -2023-11-21 10:00:00,16870.0,20240100,16670.0,20231200,16870.0,20240100 -2023-11-21 11:00:00,16870.0,20240100,16620.0,20231200,16870.0,20240100 -2023-11-21 12:00:00,16870.0,20240100,16630.0,20231200,16870.0,20240100 -2023-11-21 23:00:00,16905.0,20240100,16830.0,20231200,16905.0,20240100 -2023-11-22 08:00:00,16905.0,20240100,16460.0,20231200,16905.0,20240100 -2023-11-22 09:00:00,16905.0,20240100,16500.0,20231200,16905.0,20240100 -2023-11-22 10:00:00,16905.0,20240100,16565.0,20231200,16905.0,20240100 -2023-11-22 23:00:00,16345.0,20240100,16270.0,20231200,16345.0,20240100 -2023-11-23 09:00:00,16345.0,20240100,16270.0,20231200,16345.0,20240100 -2023-11-23 12:00:00,16345.0,20240100,16300.0,20231200,16345.0,20240100 -2023-11-23 23:00:00,16525.0,20240100,16450.0,20231200,16525.0,20240100 -2023-11-24 10:00:00,16525.0,20240100,16165.0,20231200,16525.0,20240100 -2023-11-24 13:00:00,16525.0,20240100,16165.0,20231200,16525.0,20240100 -2023-11-24 23:00:00,16050.0,20240100,15970.0,20231200,16050.0,20240100 -2023-11-27 07:00:00,16050.0,20240100,15735.0,20231200,16050.0,20240100 -2023-11-27 08:00:00,16050.0,20240100,15755.0,20231200,16050.0,20240100 -2023-11-27 13:00:00,16050.0,20240100,15900.0,20231200,16050.0,20240100 -2023-11-27 23:00:00,15980.0,20240100,15900.0,20231200,15980.0,20240100 -2023-11-28 08:00:00,15980.0,20240100,16225.0,20231200,15980.0,20240100 -2023-11-28 09:00:00,15980.0,20240100,16200.0,20231200,15980.0,20240100 -2023-11-28 23:00:00,16670.0,20240100,16595.0,20231200,16670.0,20240100 -2023-11-29 08:00:00,16670.0,20240100,16800.0,20231200,16670.0,20240100 -2023-11-29 09:00:00,16670.0,20240100,16755.0,20231200,16670.0,20240100 -2023-11-29 16:00:00,16670.0,20240100,17075.0,20231200,16670.0,20240100 -2023-11-29 17:00:00,16670.0,20240100,17000.0,20231200,16670.0,20240100 -2023-11-29 23:00:00,17025.0,20240100,16955.0,20231200,17025.0,20240100 -2023-11-30 07:00:00,17025.0,20240100,16620.0,20231200,17025.0,20240100 -2023-11-30 08:00:00,17025.0,20240100,16650.0,20231200,17025.0,20240100 -2023-11-30 23:00:00,16560.0,20240100,16485.0,20231200,16560.0,20240100 -2023-12-01 07:00:00,16560.0,20240100,16460.0,20231200,16560.0,20240100 -2023-12-01 08:00:00,16560.0,20240100,16460.0,20231200,16560.0,20240100 -2023-12-01 09:00:00,16600.0,20240100,16550.0,20231200,16600.0,20240100 -2023-12-01 10:00:00,16600.0,20240100,16630.0,20231200,16600.0,20240100 -2023-12-01 11:00:00,16600.0,20240100,16600.0,20231200,16600.0,20240100 -2023-12-01 23:00:00,16965.0,20240100,16895.0,20231200,16965.0,20240100 -2023-12-04 07:00:00,16965.0,20240100,16445.0,20231200,16965.0,20240100 -2023-12-04 08:00:00,16965.0,20240100,16320.0,20231200,16965.0,20240100 -2023-12-04 12:00:00,16965.0,20240100,16385.0,20231200,16965.0,20240100 -2023-12-04 23:00:00,16630.0,20240100,16570.0,20231200,16630.0,20240100 -2023-12-05 10:00:00,16630.0,20240100,16250.0,20231200,16630.0,20240100 -2023-12-05 11:00:00,16630.0,20240100,16250.0,20231200,16630.0,20240100 -2023-12-05 23:00:00,16045.0,20240100,15980.0,20231200,16045.0,20240100 -2023-12-06 07:00:00,16045.0,20240100,16385.0,20231200,16045.0,20240100 -2023-12-06 08:00:00,16045.0,20240100,16400.0,20231200,16045.0,20240100 -2023-12-06 09:00:00,16045.0,20240100,16300.0,20231200,16045.0,20240100 -2023-12-06 10:00:00,16045.0,20240100,16335.0,20231200,16045.0,20240100 -2023-12-06 11:00:00,16045.0,20240100,16320.0,20231200,16045.0,20240100 -2023-12-06 23:00:00,16110.0,20240100,16045.0,20231200,16110.0,20240100 -2023-12-07 08:00:00,16110.0,20240100,16340.0,20231200,16110.0,20240100 -2023-12-07 09:00:00,16110.0,20240100,16180.0,20231200,16110.0,20240100 -2023-12-07 23:00:00,16400.0,20240100,16330.0,20231200,16400.0,20240100 -2023-12-08 09:00:00,16400.0,20240100,16670.0,20231200,16400.0,20240100 -2023-12-08 11:00:00,16400.0,20240100,16525.0,20231200,16400.0,20240100 -2023-12-08 17:00:00,16400.0,20240100,16600.0,20231200,16400.0,20240100 -2023-12-08 23:00:00,16695.0,20240100,16630.0,20231200,16695.0,20240100 -2023-12-11 08:00:00,16695.0,20240100,16600.0,20231200,16695.0,20240100 -2023-12-11 10:00:00,16695.0,20240100,16600.0,20231200,16695.0,20240100 -2023-12-11 12:00:00,16695.0,20240100,16600.0,20231200,16695.0,20240100 -2023-12-11 17:00:00,16695.0,20240100,16300.0,20231200,16695.0,20240100 -2023-12-11 23:00:00,16480.0,20240100,16410.0,20231200,16480.0,20240100 -2023-12-12 09:00:00,16425.0,20240100,16410.0,20231200,16425.0,20240100 -2023-12-12 10:00:00,16425.0,20240100,16410.0,20231200,16425.0,20240100 -2023-12-12 11:00:00,16430.0,20240100,16410.0,20231200,16430.0,20240100 -2023-12-12 11:00:01,16430.0,20240200,16430.0,20240100,16430.0,20240200 -2023-12-12 23:00:00,16470.0,20240200,16385.0,20240100,16470.0,20240200 -2023-12-13 08:00:00,16470.0,20240200,16210.0,20240100,16470.0,20240200 -2023-12-13 09:00:00,16470.0,20240200,16190.0,20240100,16470.0,20240200 -2023-12-13 10:00:00,16470.0,20240200,16180.0,20240100,16470.0,20240200 -2023-12-13 11:00:00,16470.0,20240200,16245.0,20240100,16470.0,20240200 -2023-12-13 12:00:00,16470.0,20240200,16195.0,20240100,16470.0,20240200 -2023-12-13 13:00:00,16470.0,20240200,16175.0,20240100,16470.0,20240200 -2023-12-13 23:00:00,16415.0,20240200,16330.0,20240100,16415.0,20240200 -2023-12-14 09:00:00,16415.0,20240200,16700.0,20240100,16415.0,20240200 -2023-12-14 10:00:00,16415.0,20240200,16620.0,20240100,16415.0,20240200 -2023-12-14 11:00:00,16415.0,20240200,16740.0,20240100,16415.0,20240200 -2023-12-14 12:00:00,16415.0,20240200,16740.0,20240100,16415.0,20240200 -2023-12-14 23:00:00,16920.0,20240200,16840.0,20240100,16920.0,20240200 -2023-12-15 23:00:00,17085.0,20240200,17005.0,20240100,17085.0,20240200 -2023-12-18 09:00:00,17085.0,20240200,16810.0,20240100,17085.0,20240200 -2023-12-18 12:00:00,17085.0,20240200,16690.0,20240100,17085.0,20240200 -2023-12-18 23:00:00,16430.0,20240200,16345.0,20240100,16430.0,20240200 -2023-12-19 09:00:00,16430.0,20240200,16440.0,20240100,16430.0,20240200 -2023-12-19 10:00:00,16430.0,20240200,16425.0,20240100,16430.0,20240200 -2023-12-19 23:00:00,16675.0,20240200,16590.0,20240100,16675.0,20240200 -2023-12-20 23:00:00,16780.0,20240200,16695.0,20240100,16780.0,20240200 -2023-12-21 08:00:00,16780.0,20240200,16500.0,20240100,16780.0,20240200 -2023-12-21 09:00:00,16780.0,20240200,16625.0,20240100,16780.0,20240200 -2023-12-21 10:00:00,16780.0,20240200,16665.0,20240100,16780.0,20240200 -2023-12-21 11:00:00,16780.0,20240200,16625.0,20240100,16780.0,20240200 -2023-12-21 23:00:00,16815.0,20240200,16730.0,20240100,16815.0,20240200 -2023-12-22 08:00:00,16815.0,20240200,16750.0,20240100,16815.0,20240200 -2023-12-22 09:00:00,16815.0,20240200,16695.0,20240100,16815.0,20240200 -2023-12-22 10:00:00,16815.0,20240200,16670.0,20240100,16815.0,20240200 -2023-12-22 11:00:00,16815.0,20240200,16695.0,20240100,16815.0,20240200 -2023-12-22 23:00:00,16435.0,20240200,16350.0,20240100,16435.0,20240200 -2023-12-27 23:00:00,16855.0,20240200,16765.0,20240100,16855.0,20240200 -2023-12-28 12:00:00,16855.0,20240200,16660.0,20240100,16855.0,20240200 -2023-12-28 23:00:00,16655.0,20240200,16565.0,20240100,16655.0,20240200 -2023-12-29 23:00:00,16520.0,20240200,16435.0,20240100,16520.0,20240200 -2024-01-02 08:00:00,16520.0,20240200,16490.0,20240100,16520.0,20240200 -2024-01-02 09:00:00,16520.0,20240200,16575.0,20240100,16520.0,20240200 -2024-01-02 10:00:00,16520.0,20240200,16550.0,20240100,16520.0,20240200 -2024-01-02 14:00:00,16520.0,20240200,16550.0,20240100,16520.0,20240200 -2024-01-02 23:00:00,16475.0,20240200,16390.0,20240100,16475.0,20240200 -2024-01-03 08:00:00,16475.0,20240200,16415.0,20240100,16475.0,20240200 -2024-01-03 09:00:00,16475.0,20240200,16390.0,20240100,16475.0,20240200 -2024-01-03 10:00:00,16475.0,20240200,16345.0,20240100,16475.0,20240200 -2024-01-03 11:00:00,16475.0,20240200,16200.0,20240100,16475.0,20240200 -2024-01-03 12:00:00,16315.0,20240200,16200.0,20240100,16315.0,20240200 -2024-01-03 13:00:00,16375.0,20240200,16200.0,20240100,16375.0,20240200 -2024-01-03 14:00:00,16250.0,20240200,16200.0,20240100,16250.0,20240200 -2024-01-03 23:00:00,16305.0,20240200,16220.0,20240100,16305.0,20240200 -2024-01-04 08:00:00,16150.0,20240200,16220.0,20240100,16150.0,20240200 -2024-01-04 09:00:00,16185.0,20240200,16220.0,20240100,16185.0,20240200 -2024-01-04 10:00:00,16180.0,20240200,16220.0,20240100,16180.0,20240200 -2024-01-04 23:00:00,15955.0,20240200,15865.0,20240100,15955.0,20240200 -2024-01-05 08:00:00,15955.0,20240200,15725.0,20240100,15955.0,20240200 -2024-01-05 23:00:00,16260.0,20240200,16175.0,20240100,16260.0,20240200 -2024-01-08 08:00:00,16260.0,20240200,16220.0,20240100,16260.0,20240200 -2024-01-08 23:00:00,16180.0,20240200,16095.0,20240100,16180.0,20240200 -2024-01-09 08:00:00,16130.0,20240200,16095.0,20240100,16130.0,20240200 -2024-01-09 09:00:00,16115.0,20240200,16095.0,20240100,16115.0,20240200 -2024-01-09 11:00:00,16095.0,20240200,16095.0,20240100,16095.0,20240200 -2024-01-09 12:00:00,16070.0,20240200,16095.0,20240100,16070.0,20240200 -2024-01-09 23:00:00,16155.0,20240200,16070.0,20240100,16155.0,20240200 -2024-01-10 09:00:00,16075.0,20240200,16070.0,20240100,16075.0,20240200 -2024-01-10 10:00:00,16085.0,20240200,16070.0,20240100,16085.0,20240200 -2024-01-10 23:00:00,16290.0,20240200,16205.0,20240100,16290.0,20240200 -2024-01-11 09:00:00,16210.0,20240200,16205.0,20240100,16210.0,20240200 -2024-01-11 10:00:00,16215.0,20240200,16205.0,20240100,16215.0,20240200 -2024-01-11 11:00:00,16175.0,20240200,16205.0,20240100,16175.0,20240200 -2024-01-11 23:00:00,16275.0,20240200,16185.0,20240100,16275.0,20240200 -2024-01-12 08:00:00,16295.0,20240200,16185.0,20240100,16295.0,20240200 -2024-01-12 09:00:00,16180.0,20240200,16185.0,20240100,16180.0,20240200 -2024-01-12 10:00:00,16155.0,20240200,16185.0,20240100,16155.0,20240200 -2024-01-12 23:00:00,16190.0,20240200,16095.0,20240100,16190.0,20240200 -2024-01-15 09:00:00,16105.0,20240200,16095.0,20240100,16105.0,20240200 -2024-01-15 10:00:00,16120.0,20240200,16095.0,20240100,16120.0,20240200 -2024-01-15 12:00:00,16090.0,20240200,16095.0,20240100,16090.0,20240200 -2024-01-15 13:00:00,16280.0,20240200,16095.0,20240100,16280.0,20240200 -2024-01-15 15:00:00,16150.0,20240200,16095.0,20240100,16150.0,20240200 -2024-01-15 15:00:01,16150.0,20240300,16150.0,20240200,16150.0,20240300 -2024-01-15 23:00:00,16140.0,20240300,16060.0,20240200,16140.0,20240300 -2024-01-16 09:00:00,16140.0,20240300,16005.0,20240200,16140.0,20240300 -2024-01-16 10:00:00,16140.0,20240300,15990.0,20240200,16140.0,20240300 -2024-01-16 11:00:00,16140.0,20240300,15980.0,20240200,16140.0,20240300 -2024-01-16 23:00:00,16070.0,20240300,15990.0,20240200,16070.0,20240300 -2024-01-17 07:00:00,16070.0,20240300,15940.0,20240200,16070.0,20240300 -2024-01-17 08:00:00,16070.0,20240300,15925.0,20240200,16070.0,20240300 -2024-01-17 09:00:00,16070.0,20240300,15950.0,20240200,16070.0,20240300 -2024-01-17 10:00:00,16070.0,20240300,15915.0,20240200,16070.0,20240300 -2024-01-17 15:00:00,16020.0,20240300,15840.0,20240200,16020.0,20240300 -2024-01-17 23:00:00,16000.0,20240300,15920.0,20240200,16000.0,20240300 -2024-01-18 08:00:00,16000.0,20240300,15890.0,20240200,16000.0,20240300 -2024-01-18 09:00:00,16000.0,20240300,15960.0,20240200,16000.0,20240300 -2024-01-18 23:00:00,16075.0,20240300,15990.0,20240200,16075.0,20240300 -2024-01-19 13:00:00,16100.0,20240300,15990.0,20240200,16100.0,20240300 -2024-01-19 23:00:00,15955.0,20240300,15870.0,20240200,15955.0,20240300 -2024-01-22 09:00:00,15955.0,20240300,15810.0,20240200,15955.0,20240300 -2024-01-22 11:00:00,15955.0,20240300,15775.0,20240200,15955.0,20240300 -2024-01-22 12:00:00,15955.0,20240300,15810.0,20240200,15955.0,20240300 -2024-01-22 13:00:00,15955.0,20240300,15855.0,20240200,15955.0,20240300 -2024-01-22 14:00:00,15920.0,20240300,15815.0,20240200,15920.0,20240300 -2024-01-22 23:00:00,15915.0,20240300,15835.0,20240200,15915.0,20240300 -2024-01-23 08:00:00,15915.0,20240300,16105.0,20240200,15915.0,20240300 -2024-01-23 09:00:00,15915.0,20240300,16095.0,20240200,15915.0,20240300 -2024-01-23 10:00:00,15915.0,20240300,16045.0,20240200,15915.0,20240300 -2024-01-23 11:00:00,15915.0,20240300,16045.0,20240200,15915.0,20240300 -2024-01-23 23:00:00,16220.0,20240300,16135.0,20240200,16220.0,20240300 -2024-01-24 08:00:00,16220.0,20240300,16160.0,20240200,16220.0,20240300 -2024-01-24 09:00:00,16220.0,20240300,16170.0,20240200,16220.0,20240300 -2024-01-24 10:00:00,16220.0,20240300,16150.0,20240200,16220.0,20240300 -2024-01-24 23:00:00,16560.0,20240300,16480.0,20240200,16560.0,20240300 -2024-01-25 08:00:00,16560.0,20240300,16405.0,20240200,16560.0,20240300 -2024-01-25 09:00:00,16560.0,20240300,16510.0,20240200,16560.0,20240300 -2024-01-25 10:00:00,16560.0,20240300,16565.0,20240200,16560.0,20240300 -2024-01-25 11:00:00,16560.0,20240300,16560.0,20240200,16560.0,20240300 -2024-01-25 23:00:00,16605.0,20240300,16525.0,20240200,16605.0,20240300 -2024-01-26 08:00:00,16605.0,20240300,16540.0,20240200,16605.0,20240300 -2024-01-26 09:00:00,16605.0,20240300,16535.0,20240200,16605.0,20240300 -2024-01-26 11:00:00,16450.0,20240300,16535.0,20240200,16450.0,20240300 -2024-01-26 23:00:00,16680.0,20240300,16600.0,20240200,16680.0,20240300 -2024-01-29 08:00:00,16680.0,20240300,16340.0,20240200,16680.0,20240300 -2024-01-29 09:00:00,16680.0,20240300,16350.0,20240200,16680.0,20240300 -2024-01-29 18:00:00,16680.0,20240300,16240.0,20240200,16680.0,20240300 -2024-01-29 23:00:00,16325.0,20240300,16240.0,20240200,16325.0,20240300 -2024-01-30 23:00:00,16395.0,20240300,16310.0,20240200,16395.0,20240300 -2024-01-31 08:00:00,16395.0,20240300,16260.0,20240200,16395.0,20240300 -2024-01-31 12:00:00,16395.0,20240300,16200.0,20240200,16395.0,20240300 -2024-01-31 23:00:00,16155.0,20240300,16070.0,20240200,16155.0,20240300 -2024-02-01 08:00:00,16155.0,20240300,15920.0,20240200,16155.0,20240300 -2024-02-01 09:00:00,16155.0,20240300,15980.0,20240200,16155.0,20240300 -2024-02-01 10:00:00,16050.0,20240300,15950.0,20240200,16050.0,20240300 -2024-02-01 15:00:00,16050.0,20240300,15950.0,20240200,16050.0,20240300 -2024-02-01 23:00:00,16115.0,20240300,16035.0,20240200,16115.0,20240300 -2024-02-02 08:00:00,16115.0,20240300,16090.0,20240200,16115.0,20240300 -2024-02-02 09:00:00,16115.0,20240300,16120.0,20240200,16115.0,20240300 -2024-02-02 23:00:00,16115.0,20240300,16030.0,20240200,16115.0,20240300 -2024-02-05 09:00:00,16115.0,20240300,15930.0,20240200,16115.0,20240300 -2024-02-05 10:00:00,16115.0,20240300,15970.0,20240200,16115.0,20240300 -2024-02-05 11:00:00,16115.0,20240300,15890.0,20240200,16115.0,20240300 -2024-02-05 23:00:00,15880.0,20240300,15795.0,20240200,15880.0,20240300 -2024-02-06 15:00:00,15805.0,20240300,15795.0,20240200,15805.0,20240300 -2024-02-06 23:00:00,15780.0,20240300,15700.0,20240200,15780.0,20240300 -2024-02-07 08:00:00,15780.0,20240300,15665.0,20240200,15780.0,20240300 -2024-02-07 09:00:00,15780.0,20240300,15650.0,20240200,15780.0,20240300 -2024-02-07 10:00:00,15780.0,20240300,15620.0,20240200,15780.0,20240300 -2024-02-07 13:00:00,15780.0,20240300,15620.0,20240200,15780.0,20240300 -2024-02-07 23:00:00,15870.0,20240300,15790.0,20240200,15870.0,20240300 -2024-02-08 08:00:00,15870.0,20240300,15920.0,20240200,15870.0,20240300 -2024-02-08 09:00:00,15870.0,20240300,15790.0,20240200,15870.0,20240300 -2024-02-08 10:00:00,15870.0,20240300,15810.0,20240200,15870.0,20240300 -2024-02-08 11:00:00,15870.0,20240300,15810.0,20240200,15870.0,20240300 -2024-02-08 14:00:00,15870.0,20240300,15675.0,20240200,15870.0,20240300 -2024-02-08 16:00:00,15870.0,20240300,15840.0,20240200,15870.0,20240300 -2024-02-08 23:00:00,15860.0,20240300,15780.0,20240200,15860.0,20240300 -2024-02-09 07:00:00,15860.0,20240300,15855.0,20240200,15860.0,20240300 -2024-02-09 08:00:00,15860.0,20240300,15855.0,20240200,15860.0,20240300 -2024-02-09 09:00:00,15860.0,20240300,15855.0,20240200,15860.0,20240300 -2024-02-09 10:00:00,15860.0,20240300,15820.0,20240200,15860.0,20240300 -2024-02-09 11:00:00,15860.0,20240300,15820.0,20240200,15860.0,20240300 -2024-02-09 12:00:00,15860.0,20240300,15835.0,20240200,15860.0,20240300 -2024-02-09 13:00:00,15860.0,20240300,15750.0,20240200,15860.0,20240300 -2024-02-09 23:00:00,15770.0,20240300,15690.0,20240200,15770.0,20240300 -2024-02-12 08:00:00,15780.0,20240300,15690.0,20240200,15780.0,20240300 -2024-02-12 09:00:00,15830.0,20240300,15690.0,20240200,15830.0,20240300 -2024-02-12 10:00:00,15820.0,20240300,15690.0,20240200,15820.0,20240300 -2024-02-12 23:00:00,15885.0,20240300,15805.0,20240200,15885.0,20240300 -2024-02-13 08:00:00,15935.0,20240300,15805.0,20240200,15935.0,20240300 -2024-02-13 09:00:00,15980.0,20240300,15805.0,20240200,15980.0,20240300 -2024-02-13 10:00:00,16010.0,20240300,15805.0,20240200,16010.0,20240300 -2024-02-13 11:00:00,15960.0,20240300,15805.0,20240200,15960.0,20240300 -2024-02-13 23:00:00,16105.0,20240300,16025.0,20240200,16105.0,20240300 -2024-02-14 09:00:00,16120.0,20240300,16025.0,20240200,16120.0,20240300 -2024-02-14 11:00:00,16180.0,20240300,16025.0,20240200,16180.0,20240300 -2024-02-14 23:00:00,16190.0,20240300,16105.0,20240200,16190.0,20240300 -2024-02-15 07:00:00,16215.0,20240300,16105.0,20240200,16215.0,20240300 -2024-02-15 08:00:00,16305.0,20240300,16105.0,20240200,16305.0,20240300 -2024-02-15 09:00:00,16305.0,20240300,16105.0,20240200,16305.0,20240300 -2024-02-15 23:00:00,16095.0,20240300,16010.0,20240200,16095.0,20240300 -2024-02-16 08:00:00,16205.0,20240300,16010.0,20240200,16205.0,20240300 -2024-02-16 09:00:00,16105.0,20240300,16010.0,20240200,16105.0,20240300 -2024-02-16 10:00:00,16140.0,20240300,16010.0,20240200,16140.0,20240300 -2024-02-16 23:00:00,16200.0,20240300,16115.0,20240200,16200.0,20240300 -2024-02-19 09:00:00,16175.0,20240300,16115.0,20240200,16175.0,20240300 -2024-02-19 10:00:00,16160.0,20240300,16115.0,20240200,16160.0,20240300 -2024-02-19 23:00:00,16185.0,20240300,16105.0,20240200,16185.0,20240300 -2024-02-20 08:00:00,16200.0,20240300,16105.0,20240200,16200.0,20240300 -2024-02-20 09:00:00,16200.0,20240300,16105.0,20240200,16200.0,20240300 -2024-02-20 10:00:00,16190.0,20240300,16105.0,20240200,16190.0,20240300 -2024-02-20 23:00:00,16185.0,20240300,16110.0,20240200,16185.0,20240300 -2024-02-21 23:00:00,16780.0,20240300,16110.0,20240200,16780.0,20240300 -2024-02-22 23:00:00,17240.0,20240300,16110.0,20240200,17240.0,20240300 -2024-02-22 23:00:01,17315.0,20240400,17240.0,20240300,17315.0,20240400 -2024-02-23 23:00:00,17415.0,20240400,17340.0,20240300,17415.0,20240400 -2024-02-26 07:00:00,17415.0,20240400,17300.0,20240300,17415.0,20240400 -2024-02-26 23:00:00,17070.0,20240400,16995.0,20240300,17070.0,20240400 -2024-02-27 10:00:00,17070.0,20240400,17110.0,20240300,17070.0,20240400 -2024-02-27 11:00:00,17070.0,20240400,17125.0,20240300,17070.0,20240400 -2024-02-27 23:00:00,17365.0,20240400,17285.0,20240300,17365.0,20240400 -2024-02-28 08:00:00,17365.0,20240400,17140.0,20240300,17365.0,20240400 -2024-02-28 23:00:00,17500.0,20240400,17425.0,20240300,17500.0,20240400 -2024-02-29 13:00:00,17500.0,20240400,17480.0,20240300,17500.0,20240400 -2024-02-29 15:00:00,17500.0,20240400,17520.0,20240300,17500.0,20240400 -2024-02-29 23:00:00,17795.0,20240400,17720.0,20240300,17795.0,20240400 -2024-03-01 14:00:00,17420.0,20240400,17720.0,20240300,17420.0,20240400 -2024-03-01 23:00:00,17560.0,20240400,17485.0,20240300,17560.0,20240400 -2024-03-04 08:00:00,17560.0,20240400,17575.0,20240300,17560.0,20240400 -2024-03-04 09:00:00,17560.0,20240400,17570.0,20240300,17560.0,20240400 -2024-03-04 10:00:00,17560.0,20240400,17620.0,20240300,17560.0,20240400 -2024-03-04 23:00:00,17835.0,20240400,17760.0,20240300,17835.0,20240400 -2024-03-05 07:00:00,17835.0,20240400,17500.0,20240300,17835.0,20240400 -2024-03-05 13:00:00,17835.0,20240400,17560.0,20240300,17835.0,20240400 -2024-03-05 23:00:00,17640.0,20240400,17565.0,20240300,17640.0,20240400 -2024-03-06 06:00:00,17640.0,20240400,17590.0,20240300,17640.0,20240400 -2024-03-06 07:00:00,17640.0,20240400,17465.0,20240300,17640.0,20240400 -2024-03-06 23:00:00,17595.0,20240400,17525.0,20240300,17595.0,20240400 -2024-03-07 10:00:00,17595.0,20240400,17740.0,20240300,17595.0,20240400 -2024-03-07 23:00:00,17860.0,20240400,17800.0,20240300,17860.0,20240400 -2024-03-08 09:00:00,17860.0,20240400,17885.0,20240300,17860.0,20240400 -2024-03-08 23:00:00,17895.0,20240400,17835.0,20240300,17895.0,20240400 -2024-03-11 08:00:00,17965.0,20240400,17835.0,20240300,17965.0,20240400 -2024-03-11 09:00:00,17995.0,20240400,17835.0,20240300,17995.0,20240400 -2024-03-11 23:00:00,18245.0,20240400,18185.0,20240300,18245.0,20240400 -2024-03-12 08:00:00,18215.0,20240400,18185.0,20240300,18215.0,20240400 -2024-03-12 23:00:00,18415.0,20240400,18350.0,20240300,18415.0,20240400 -2024-03-13 08:00:00,18325.0,20240400,18350.0,20240300,18325.0,20240400 -2024-03-13 09:00:00,18205.0,20240400,18350.0,20240300,18205.0,20240400 -2024-03-13 23:00:00,18205.0,20240400,18145.0,20240300,18205.0,20240400 -2024-03-14 11:00:00,18205.0,20240400,17850.0,20240300,18205.0,20240400 -2024-03-14 12:00:00,17965.0,20240400,17850.0,20240300,17965.0,20240400 -2024-03-14 12:00:01,,20240500,17965.0,20240400,,20240500 -2024-03-14 14:00:00,18040.0,20240500,,20240400,18040.0,20240500 -2024-03-14 23:00:00,18005.0,20240500,17935.0,20240400,18005.0,20240500 -2024-03-15 08:00:00,,20240500,18150.0,20240400,,20240500 -2024-03-15 09:00:00,,20240500,18140.0,20240400,,20240500 -2024-03-15 23:00:00,18000.0,20240500,17930.0,20240400,18000.0,20240500 -2024-03-18 23:00:00,17790.0,20240500,17720.0,20240400,17790.0,20240500 -2024-03-19 08:00:00,,20240500,17455.0,20240400,,20240500 -2024-03-19 23:00:00,17315.0,20240500,17240.0,20240400,17315.0,20240500 -2024-03-20 08:00:00,,20240500,17340.0,20240400,,20240500 -2024-03-20 09:00:00,,20240500,17300.0,20240400,,20240500 -2024-03-20 11:00:00,,20240500,17290.0,20240400,,20240500 -2024-03-20 23:00:00,17410.0,20240500,17340.0,20240400,17410.0,20240500 -2024-03-21 23:00:00,17460.0,20240500,17390.0,20240400,17460.0,20240500 -2024-03-22 08:00:00,,20240500,17125.0,20240400,,20240500 -2024-03-22 10:00:00,,20240500,17225.0,20240400,,20240500 -2024-03-22 11:00:00,,20240500,17240.0,20240400,,20240500 -2024-03-22 23:00:00,17170.0,20240500,17100.0,20240400,17170.0,20240500 -2024-03-25 07:00:00,,20240500,17130.0,20240400,,20240500 -2024-03-25 08:00:00,,20240500,16980.0,20240400,,20240500 -2024-03-25 23:00:00,16845.0,20240500,16775.0,20240400,16845.0,20240500 -2024-03-26 23:00:00,16545.0,20240500,16475.0,20240400,16545.0,20240500 -2024-03-27 23:00:00,16530.0,20240500,16455.0,20240400,16530.0,20240500 -2024-03-28 10:00:00,,20240500,16625.0,20240400,,20240500 -2024-03-28 16:00:00,,20240500,16575.0,20240400,,20240500 -2024-03-28 23:00:00,16665.0,20240500,16600.0,20240400,16665.0,20240500 +DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT +1997-12-02,6019.0,6046.0,6046.0,19980200,19980300,19980300 +1997-12-03,5957.0,5986.0,5986.0,19980200,19980300,19980300 +1997-12-04,6238.0,6265.0,6265.0,19980200,19980300,19980300 +1997-12-05,6022.0,6049.0,6049.0,19980200,19980300,19980300 +1997-12-08,6022.0,6049.0,6049.0,19980200,19980300,19980300 +1997-12-09,6081.0,6109.0,6109.0,19980200,19980300,19980300 +1997-12-10,6290.0,6318.0,6318.0,19980200,19980300,19980300 +1997-12-11,6224.0,6253.0,6253.0,19980200,19980300,19980300 +1997-12-12,6227.0,6257.0,6257.0,19980200,19980300,19980300 +1997-12-15,6033.0,6062.5,6062.5,19980200,19980300,19980300 +1997-12-16,5989.0,6017.0,6017.0,19980200,19980300,19980300 +1997-12-17,5960.0,5986.0,5986.0,19980200,19980300,19980300 +1997-12-18,5975.0,,,19980200,19980300,19980300 +1997-12-19,5930.0,5954.5,5954.5,19980200,19980300,19980300 +1997-12-22,5989.71,6012.09,6012.09,19980200,19980300,19980300 +1997-12-23,5939.71,5962.09,5962.09,19980200,19980300,19980300 +1997-12-24,5953.04,5976.09,5976.09,19980200,19980300,19980300 +1997-12-29,5952.36,5977.5,5977.5,19980200,19980300,19980300 +1997-12-30,6052.36,6077.5,6077.5,19980200,19980300,19980300 +1997-12-31,6040.68,6066.62,6066.62,19980200,19980300,19980300 +1998-01-05,5919.0,5949.4,5949.4,19980300,19980400,19980400 +1998-01-06,5813.53,5845.2,5845.2,19980300,19980400,19980400 +1998-01-07,5792.3,5824.2,5824.2,19980300,19980400,19980400 +1998-01-08,5801.62,5831.8,5831.8,19980300,19980400,19980400 +1998-01-09,5760.39,5790.8,5790.8,19980300,19980400,19980400 +1998-01-12,5670.48,5700.8,5700.8,19980300,19980400,19980400 +1998-01-13,5684.96,5715.8,5715.8,19980300,19980400,19980400 +1998-01-14,5709.96,5740.8,5740.8,19980300,19980400,19980400 +1998-01-15,5589.46,5619.4,5619.4,19980300,19980400,19980400 +1998-01-16,5573.96,5603.38,5603.38,19980300,19980400,19980400 +1998-01-19,5419.96,5449.6,5449.6,19980300,19980400,19980400 +1998-01-20,5410.73,5439.6,5439.6,19980300,19980400,19980400 +1998-01-21,5436.54,5463.55,5463.55,19980300,19980400,19980400 +1998-01-22,5381.54,5407.5,5407.5,19980300,19980400,19980400 +1998-01-23,5576.54,5601.44,5601.44,19980300,19980400,19980400 +1998-01-26,5407.77,5432.17,5432.17,19980300,19980400,19980400 +1998-01-27,5323.27,5347.17,5347.17,19980300,19980400,19980400 +1998-01-28,5311.73,5336.09,5336.09,19980300,19980400,19980400 +1998-01-29,5415.2,5439.36,5439.36,19980300,19980400,19980400 +1998-01-30,5429.3,5458.5,5458.5,19980400,19980500,19980500 +1998-02-02,5523.56,5552.5,5552.5,19980400,19980500,19980500 +1998-02-03,5425.2,5452.5,5452.5,19980400,19980500,19980500 +1998-02-04,5409.9,5437.5,5437.5,19980400,19980500,19980500 +1998-02-05,5519.9,5547.5,5547.5,19980400,19980500,19980500 +1998-02-06,5573.67,5600.5,5600.5,19980400,19980500,19980500 +1998-02-09,5586.78,5613.5,5613.5,19980400,19980500,19980500 +1998-02-10,5618.69,5645.5,5645.5,19980400,19980500,19980500 +1998-02-11,5678.92,5705.5,5705.5,19980400,19980500,19980500 +1998-02-12,5717.96,5744.5,5744.5,19980400,19980500,19980500 +1998-02-13,5697.0,5723.5,5723.5,19980400,19980500,19980500 +1998-02-16,5484.53,5511.75,5511.75,19980400,19980500,19980500 +1998-02-17,5441.58,5469.0,5469.0,19980400,19980500,19980500 +1998-02-18,5411.58,5439.0,5439.0,19980400,19980500,19980500 +1998-02-19,5500.88,5528.0,5528.0,19980400,19980500,19980500 +1998-02-20,5504.6,5532.5,5532.5,19980400,19980500,19980500 +1998-02-23,5377.6,5405.38,5405.38,19980400,19980500,19980500 +1998-02-24,5234.6,5261.09,5261.09,19980400,19980500,19980500 +1998-02-25,5234.1,5261.09,5261.09,19980400,19980500,19980500 +1998-02-26,5284.6,5311.05,5311.05,19980400,19980500,19980500 +1998-02-27,5354.1,5379.21,5379.21,19980400,19980500,19980500 +1998-03-02,5368.1,5396.46,5396.46,19980400,19980500,19980500 +1998-03-03,5330.89,5355.5,5355.5,19980500,19980600,19980600 +1998-03-04,5304.6,5329.5,5329.5,19980500,19980600,19980600 +1998-03-05,5423.88,5448.5,5448.5,19980500,19980600,19980600 +1998-03-06,5523.44,5548.5,5548.5,19980500,19980600,19980600 +1998-03-09,5439.0,5464.5,5464.5,19980500,19980600,19980600 +1998-03-10,5418.0,5443.5,5443.5,19980500,19980600,19980600 +1998-03-11,5397.0,5422.5,5422.5,19980500,19980600,19980600 +1998-03-12,5406.0,5431.5,5431.5,19980500,19980600,19980600 +1998-03-13,5451.61,5476.75,5476.75,19980500,19980600,19980600 +1998-03-16,5507.0,5533.0,5533.0,19980500,19980600,19980600 +1998-03-17,5571.0,5597.0,5597.0,19980500,19980600,19980600 +1998-03-18,5420.0,5446.0,5446.0,19980500,19980600,19980600 +1998-03-19,5479.0,5505.0,5505.0,19980500,19980600,19980600 +1998-03-20,5499.0,5525.0,5525.0,19980500,19980600,19980600 +1998-03-23,5615.0,5641.0,5641.0,19980500,19980600,19980600 +1998-03-24,5564.0,5589.0,5589.0,19980500,19980600,19980600 +1998-03-25,5533.0,5559.0,5559.0,19980500,19980600,19980600 +1998-03-26,5497.0,5524.0,5524.0,19980500,19980600,19980600 +1998-03-27,5497.0,5524.0,5524.0,19980500,19980600,19980600 +1998-03-30,5608.0,5639.0,5639.0,19980500,19980600,19980600 +1998-03-31,5533.0,5564.0,5564.0,19980500,19980600,19980600 +1998-04-01,5533.0,5561.8,5561.8,19980600,19980700,19980700 +1998-04-02,5452.0,5480.8,5480.8,19980600,19980700,19980700 +1998-04-03,5353.0,5382.2,5382.2,19980600,19980700,19980700 +1998-04-06,5383.0,5412.2,5412.2,19980600,19980700,19980700 +1998-04-07,5442.0,5470.8,5470.8,19980600,19980700,19980700 +1998-04-08,5381.0,5409.8,5409.8,19980600,19980700,19980700 +1998-04-09,5380.0,5408.8,5408.8,19980600,19980700,19980700 +1998-04-14,5485.0,5513.8,5513.8,19980600,19980700,19980700 +1998-04-15,5554.57,5582.8,5582.8,19980600,19980700,19980700 +1998-04-16,5423.29,5451.85,5451.85,19980600,19980700,19980700 +1998-04-17,5472.29,5501.27,5501.27,19980600,19980700,19980700 +1998-04-20,5394.0,5423.7,5423.7,19980600,19980700,19980700 +1998-04-21,5528.0,5557.72,5557.72,19980600,19980700,19980700 +1998-04-22,5507.0,5536.75,5536.75,19980600,19980700,19980700 +1998-04-23,5516.21,5545.78,5545.78,19980600,19980700,19980700 +1998-04-24,5495.21,5524.81,5524.81,19980600,19980700,19980700 +1998-04-27,5547.21,5576.91,5576.91,19980600,19980700,19980700 +1998-04-28,5546.21,5575.95,5575.95,19980600,19980700,19980700 +1998-04-29,5570.21,5599.04,5599.04,19980600,19980700,19980700 +1998-04-30,5534.21,5564.03,5564.03,19980600,19980700,19980700 +1998-05-01,5548.71,5578.13,5578.13,19980600,19980700,19980700 +1998-05-05,5545.24,5569.5,5569.5,19980700,19980800,19980800 +1998-05-06,5474.27,5498.5,5498.5,19980700,19980800,19980800 +1998-05-07,5373.46,5397.0,5397.0,19980700,19980800,19980800 +1998-05-08,5393.91,5416.25,5416.25,19980700,19980800,19980800 +1998-05-11,5160.63,5183.25,5183.25,19980700,19980800,19980800 +1998-05-12,5069.71,5092.25,5092.25,19980700,19980800,19980800 +1998-05-13,4963.79,4985.25,4985.25,19980700,19980800,19980800 +1998-05-14,5058.57,5078.75,5078.75,19980700,19980800,19980800 +1998-05-15,4968.1,4988.75,4988.75,19980700,19980800,19980800 +1998-05-18,4834.65,4856.75,4856.75,19980700,19980800,19980800 +1998-05-19,4843.71,4865.75,4865.75,19980700,19980800,19980800 +1998-05-20,4832.71,4854.67,4854.67,19980700,19980800,19980800 +1998-05-21,4871.71,4893.85,4893.85,19980700,19980800,19980800 +1998-05-22,4871.71,4893.85,4893.85,19980700,19980800,19980800 +1998-05-26,4857.71,4879.14,4879.14,19980700,19980800,19980800 +1998-05-27,4875.63,4899.13,4899.13,19980700,19980800,19980800 +1998-05-28,4977.17,4999.33,4999.33,19980700,19980800,19980800 +1998-05-29,4952.17,4974.33,4974.33,19980700,19980800,19980800 +1998-06-01,4691.17,4716.31,4716.31,19980700,19980800,19980800 +1998-06-02,4645.71,4666.2,4666.2,19980800,19980900,19980900 +1998-06-03,4705.3,4726.4,4726.4,19980800,19980900,19980900 +1998-06-04,4639.75,4660.4,4660.4,19980800,19980900,19980900 +1998-06-05,4625.19,4645.4,4645.4,19980800,19980900,19980900 +1998-06-08,4632.85,4650.0,4650.0,19980800,19980900,19980900 +1998-06-09,4638.14,4654.0,4654.0,19980800,19980900,19980900 +1998-06-10,4572.61,4587.8,4587.8,19980800,19980900,19980900 +1998-06-11,4572.39,4586.8,4586.8,19980800,19980900,19980900 +1998-06-12,4522.09,4535.8,4535.8,19980800,19980900,19980900 +1998-06-15,4378.67,4395.3,4395.3,19980800,19980900,19980900 +1998-06-16,4392.11,4410.0,4410.0,19980800,19980900,19980900 +1998-06-17,4481.43,4499.24,4499.24,19980800,19980900,19980900 +1998-06-18,4456.43,4473.48,4473.48,19980800,19980900,19980900 +1998-06-19,4530.93,4548.48,4548.48,19980800,19980900,19980900 +1998-06-22,4457.93,4475.76,4475.76,19980800,19980900,19980900 +1998-06-23,4493.95,4509.5,4509.5,19980800,19980900,19980900 +1998-06-24,4598.82,4609.88,4609.88,19980800,19980900,19980900 +1998-06-25,4435.46,4449.67,4449.67,19980800,19980900,19980900 +1998-06-26,4419.29,4434.61,4434.61,19980800,19980900,19980900 +1998-06-29,4365.29,4384.42,4384.42,19980800,19980900,19980900 +1998-06-30,4367.46,4384.57,4384.57,19980800,19980900,19980900 +1998-07-01,4214.82,4229.33,4229.33,19980800,19980900,19980900 +1998-07-02,4238.88,4261.5,4261.5,19980900,19981000,19981000 +1998-07-03,4328.88,4350.25,4350.25,19980900,19981000,19981000 +1998-07-06,4297.03,4318.25,4318.25,19980900,19981000,19981000 +1998-07-07,4251.57,4272.25,4272.25,19980900,19981000,19981000 +1998-07-08,4220.91,4241.25,4241.25,19980900,19981000,19981000 +1998-07-09,4155.65,4174.75,4174.75,19980900,19981000,19981000 +1998-07-10,4165.65,4184.25,4184.25,19980900,19981000,19981000 +1998-07-13,4152.22,4172.25,4172.25,19980900,19981000,19981000 +1998-07-14,4360.36,4380.5,4380.5,19980900,19981000,19981000 +1998-07-15,4324.52,4344.38,4344.38,19980900,19981000,19981000 +1998-07-16,4389.8,4406.0,4406.0,19980900,19981000,19981000 +1998-07-17,4369.23,4387.0,4387.0,19980900,19981000,19981000 +1998-07-20,4462.03,4480.0,4480.0,19980900,19981000,19981000 +1998-07-21,4674.31,4690.0,4690.0,19980900,19981000,19981000 +1998-07-22,4638.19,4654.44,4654.44,19980900,19981000,19981000 +1998-07-23,4517.37,4533.85,4533.85,19980900,19981000,19981000 +1998-07-24,4727.64,4743.75,4743.75,19980900,19981000,19981000 +1998-07-27,4594.64,4610.75,4610.75,19980900,19981000,19981000 +1998-07-28,4494.31,4509.29,4509.29,19980900,19981000,19981000 +1998-07-29,4432.37,4449.25,4449.25,19980900,19981000,19981000 +1998-07-30,4473.0,4489.33,4489.33,19980900,19981000,19981000 +1998-07-31,4268.0,4284.33,4284.33,19980900,19981000,19981000 +1998-08-03,4196.54,4215.75,4215.75,19981000,19981100,19981100 +1998-08-04,4195.93,4215.38,4215.38,19981000,19981100,19981100 +1998-08-05,4165.1,4185.0,4185.0,19981000,19981100,19981100 +1998-08-06,4184.25,4204.25,4204.25,19981000,19981100,19981100 +1998-08-07,4154.25,4174.25,4174.25,19981000,19981100,19981100 +1998-08-10,4126.3,4146.25,4146.25,19981000,19981100,19981100 +1998-08-11,4080.45,4098.0,4098.0,19981000,19981100,19981100 +1998-08-12,4134.82,4153.0,4153.0,19981000,19981100,19981100 +1998-08-13,4139.57,4157.38,4157.38,19981000,19981100,19981100 +1998-08-14,4159.57,4177.25,4177.25,19981000,19981100,19981100 +1998-08-17,4071.63,4090.38,4090.38,19981000,19981100,19981100 +1998-08-18,4035.71,4055.0,4055.0,19981000,19981100,19981100 +1998-08-19,4085.21,4104.33,4104.33,19981000,19981100,19981100 +1998-08-20,4170.21,4188.46,4188.46,19981000,19981100,19981100 +1998-08-21,4115.21,4133.46,4133.46,19981000,19981100,19981100 +1998-08-24,4163.21,4180.73,4180.73,19981000,19981100,19981100 +1998-08-25,4116.0,4136.0,4136.0,19981000,19981100,19981100 +1998-08-26,4145.0,4170.0,4170.0,19981000,19981100,19981100 +1998-08-27,4065.5,4090.0,4090.0,19981000,19981100,19981100 +1998-08-28,4095.0,4115.0,4115.0,19981000,19981100,19981100 +1998-09-01,4167.0,4187.0,4187.0,19981000,19981100,19981100 +1998-09-02,4136.0,4155.0,4155.0,19981100,19981200,19981200 +1998-09-03,4288.0,4304.0,4304.0,19981100,19981200,19981200 +1998-09-04,4313.0,4328.5,4328.5,19981100,19981200,19981200 +1998-09-07,4347.0,4362.0,4362.0,19981100,19981200,19981200 +1998-09-08,4337.0,4350.5,4350.5,19981100,19981200,19981200 +1998-09-09,4250.0,4264.5,4264.5,19981100,19981200,19981200 +1998-09-10,4199.0,4214.0,4214.0,19981100,19981200,19981200 +1998-09-11,4046.0,4063.5,4063.5,19981100,19981200,19981200 +1998-09-14,4102.0,4121.0,4121.0,19981100,19981200,19981200 +1998-09-15,4137.0,4155.5,4155.5,19981100,19981200,19981200 +1998-09-16,4070.5,4110.0,4110.0,19981100,19981200,19981200 +1998-09-17,4055.0,4075.0,4075.0,19981100,19981200,19981200 +1998-09-18,4109.0,4129.5,4129.5,19981100,19981200,19981200 +1998-09-21,4047.0,4068.0,4068.0,19981100,19981200,19981200 +1998-09-22,4106.25,4127.25,4127.25,19981100,19981200,19981200 +1998-09-23,4155.5,4176.5,4176.5,19981100,19981200,19981200 +1998-09-24,4049.5,4070.5,4070.5,19981100,19981200,19981200 +1998-09-25,4109.0,4130.5,4130.5,19981100,19981200,19981200 +1998-09-28,4049.5,4072.0,4072.0,19981100,19981200,19981200 +1998-09-29,4125.5,4147.0,4147.0,19981100,19981200,19981200 +1998-09-30,4033.5,4055.0,4055.0,19981100,19981200,19981200 +1998-10-01,4045.5,4067.0,4067.0,19981100,19981200,19981200 +1998-10-02,4052.0,4294.5,4294.5,19981200,19990100,19990100 +1998-10-05,3901.0,3924.0,3924.0,19981200,19990100,19990100 +1998-10-06,3856.5,4099.5,4099.5,19981200,19990100,19990100 +1998-10-07,3920.5,3945.0,3945.0,19981200,19990100,19990100 +1998-10-08,3850.0,3874.0,3874.0,19981200,19990100,19990100 +1998-10-09,3864.5,3889.0,3889.0,19981200,19990100,19990100 +1998-10-12,3871.5,4115.5,4115.5,19981200,19990100,19990100 +1998-10-13,3820.0,3846.0,3846.0,19981200,19990100,19990100 +1998-10-14,3814.5,4060.0,4060.0,19981200,19990100,19990100 +1998-10-15,3778.5,4025.0,4025.0,19981200,19990100,19990100 +1998-10-16,3959.0,4198.5,4198.5,19981200,19990100,19990100 +1998-10-19,4025.0,4028.0,4028.0,19981200,19990100,19990100 +1998-10-20,4037.0,4273.5,4273.5,19981200,19990100,19990100 +1998-10-21,3976.0,4213.5,4213.5,19981200,19990100,19990100 +1998-10-22,3985.5,4223.0,4223.0,19981200,19990100,19990100 +1998-10-23,4015.5,4253.0,4253.0,19981200,19990100,19990100 +1998-10-26,3902.5,4140.0,4140.0,19981200,19990100,19990100 +1998-10-27,3898.5,3925.0,3925.0,19981200,19990100,19990100 +1998-10-28,3856.0,3885.0,3885.0,19981200,19990100,19990100 +1998-10-29,3910.0,4149.0,4149.0,19981200,19990100,19990100 +1998-10-30,3904.0,4148.0,4148.0,19981200,19990100,19990100 +1998-11-02,4073.0,4305.0,4305.0,19990100,19990200,19990200 +1998-11-03,4077.5,4094.0,4094.0,19990100,19990200,19990200 +1998-11-04,4177.0,4405.0,4405.0,19990100,19990200,19990200 +1998-11-05,4246.5,4263.5,4263.5,19990100,19990200,19990200 +1998-11-06,4282.0,4298.0,4298.0,19990100,19990200,19990200 +1998-11-09,4188.5,4413.0,4413.0,19990100,19990200,19990200 +1998-11-10,4162.9,4390.5,4390.5,19990100,19990200,19990200 +1998-11-11,4162.0,4179.0,4179.0,19990100,19990200,19990200 +1998-11-12,4246.75,4470.0,4470.0,19990100,19990200,19990200 +1998-11-13,4166.0,4390.0,4390.0,19990100,19990200,19990200 +1998-11-16,4190.0,4190.75,4190.75,19990100,19990200,19990200 +1998-11-17,4211.0,4432.0,4432.0,19990100,19990200,19990200 +1998-11-18,4190.5,4409.0,4409.0,19990100,19990200,19990200 +1998-11-19,4235.5,4448.0,4448.0,19990100,19990200,19990200 +1998-11-20,4230.5,4443.0,4443.0,19990100,19990200,19990200 +1998-11-23,4158.0,4372.5,4372.5,19990100,19990200,19990200 +1998-11-24,4136.5,4355.0,4355.0,19990100,19990200,19990200 +1998-11-25,4101.0,4318.0,4318.0,19990100,19990200,19990200 +1998-11-26,4110.5,4327.5,4327.5,19990100,19990200,19990200 +1998-11-27,4202.0,4414.0,4414.0,19990100,19990200,19990200 +1998-11-30,4181.5,4394.0,4394.0,19990100,19990200,19990200 +1998-12-01,4149.75,4169.75,4169.75,19990100,19990200,19990200 +1998-12-02,4124.25,4332.5,4332.5,19990200,19990300,19990300 +1998-12-03,4047.25,4262.5,4262.5,19990200,19990300,19990300 +1998-12-04,3991.0,4215.0,4215.0,19990200,19990300,19990300 +1998-12-07,3952.5,4177.5,4177.5,19990200,19990300,19990300 +1998-12-08,3792.5,4027.5,4027.5,19990200,19990300,19990300 +1998-12-09,3841.5,3861.0,3861.0,19990200,19990300,19990300 +1998-12-10,3836.0,3855.5,3855.5,19990200,19990300,19990300 +1998-12-11,3845.5,3864.5,3864.5,19990200,19990300,19990300 +1998-12-14,3782.5,3801.5,3801.5,19990200,19990300,19990300 +1998-12-15,3870.0,3871.5,3871.5,19990200,19990300,19990300 +1998-12-16,3906.5,3925.5,3925.5,19990200,19990300,19990300 +1998-12-17,3901.0,3920.0,3920.0,19990200,19990300,19990300 +1998-12-18,3860.5,3880.0,3880.0,19990200,19990300,19990300 +1998-12-21,3877.0,3900.0,3900.0,19990200,19990300,19990300 +1998-12-22,3877.0,3900.0,3900.0,19990200,19990300,19990300 +1998-12-23,3856.5,3880.0,3880.0,19990200,19990300,19990300 +1998-12-24,3900.5,3925.0,3925.0,19990200,19990300,19990300 +1998-12-29,3942.0,3970.0,3970.0,19990200,19990300,19990300 +1998-12-30,4096.0,4125.0,4125.0,19990200,19990300,19990300 +1998-12-31,4090.0,4120.0,4120.0,19990200,19990300,19990300 +1999-01-04,4021.0,4045.5,4045.5,19990300,19990400,19990400 +1999-01-05,3956.0,3980.0,3980.0,19990300,19990400,19990400 +1999-01-06,3931.0,3955.5,3955.5,19990300,19990400,19990400 +1999-01-07,4125.5,4150.0,4150.0,19990300,19990400,19990400 +1999-01-08,4461.0,4484.0,4484.0,19990300,19990400,19990400 +1999-01-11,4619.0,4641.5,4641.5,19990300,19990400,19990400 +1999-01-12,4543.5,4566.0,4566.0,19990300,19990400,19990400 +1999-01-13,4396.25,4420.5,4420.5,19990300,19990400,19990400 +1999-01-14,4455.0,4479.5,4479.5,19990300,19990400,19990400 +1999-01-15,4434.0,4458.5,4458.5,19990300,19990400,19990400 +1999-01-18,4361.5,4386.0,4386.0,19990300,19990400,19990400 +1999-01-19,4411.5,4436.0,4436.0,19990300,19990400,19990400 +1999-01-20,4376.0,4400.5,4400.5,19990300,19990400,19990400 +1999-01-21,4345.5,4357.5,4357.5,19990300,19990400,19990400 +1999-01-22,4345.0,4370.0,4370.0,19990300,19990400,19990400 +1999-01-25,4302.5,4330.0,4330.0,19990300,19990400,19990400 +1999-01-26,4287.5,4315.0,4315.0,19990300,19990400,19990400 +1999-01-27,4291.75,4320.0,4320.0,19990300,19990400,19990400 +1999-01-28,4260.0,4290.0,4290.0,19990300,19990400,19990400 +1999-01-29,4248.25,4280.0,4280.0,19990300,19990400,19990400 +1999-02-01,4279.0,4299.0,4299.0,19990400,19990500,19990500 +1999-02-02,4381.0,4401.0,4401.0,19990400,19990500,19990500 +1999-02-03,4546.0,4565.0,4565.0,19990400,19990500,19990500 +1999-02-04,4706.0,4725.0,4725.0,19990400,19990500,19990500 +1999-02-05,4719.5,4739.5,4739.5,19990400,19990500,19990500 +1999-02-08,4832.0,4853.0,4853.0,19990400,19990500,19990500 +1999-02-09,4740.0,4762.0,4762.0,19990400,19990500,19990500 +1999-02-10,4714.0,4737.0,4737.0,19990400,19990500,19990500 +1999-02-11,4638.0,4661.0,4661.0,19990400,19990500,19990500 +1999-02-12,4622.5,4645.25,4645.25,19990400,19990500,19990500 +1999-02-15,4566.0,4588.0,4588.0,19990400,19990500,19990500 +1999-02-16,4479.5,4501.0,4501.0,19990400,19990500,19990500 +1999-02-17,4544.5,4566.0,4566.0,19990400,19990500,19990500 +1999-02-18,4649.0,4670.5,4670.5,19990400,19990500,19990500 +1999-02-19,4795.0,4795.0,4795.0,19990400,19990500,19990500 +1999-02-22,4738.5,4760.0,4760.0,19990400,19990500,19990500 +1999-02-23,4888.0,4910.0,4910.0,19990400,19990500,19990500 +1999-02-24,4942.75,4965.0,4965.0,19990400,19990500,19990500 +1999-02-25,5060.75,5080.0,5080.0,19990400,19990500,19990500 +1999-02-26,4899.0,4920.0,4920.0,19990400,19990500,19990500 +1999-03-01,4859.5,4880.5,4880.5,19990400,19990500,19990500 +1999-03-02,4925.0,4938.0,4938.0,19990500,19990600,19990600 +1999-03-03,4969.5,4982.5,4982.5,19990500,19990600,19990600 +1999-03-04,5008.0,5022.0,5022.0,19990500,19990600,19990600 +1999-03-05,4977.0,4992.0,4992.0,19990500,19990600,19990600 +1999-03-08,4979.5,4995.5,4995.5,19990500,19990600,19990600 +1999-03-09,4893.0,4910.0,4910.0,19990500,19990600,19990600 +1999-03-10,4997.5,5014.5,5014.5,19990500,19990600,19990600 +1999-03-11,4975.5,4994.0,4994.0,19990500,19990600,19990600 +1999-03-12,5004.0,5024.0,5024.0,19990500,19990600,19990600 +1999-03-15,5210.5,5230.5,5230.5,19990500,19990600,19990600 +1999-03-16,5199.5,5220.0,5220.0,19990500,19990600,19990600 +1999-03-17,5189.0,5210.0,5210.0,19990500,19990600,19990600 +1999-03-18,5164.0,5185.0,5185.0,19990500,19990600,19990600 +1999-03-19,5164.0,5185.0,5185.0,19990500,19990600,19990600 +1999-03-22,5197.0,5220.0,5220.0,19990500,19990600,19990600 +1999-03-23,5196.0,5220.0,5220.0,19990500,19990600,19990600 +1999-03-24,5109.5,5135.0,5135.0,19990500,19990600,19990600 +1999-03-25,5148.0,5175.0,5175.0,19990500,19990600,19990600 +1999-03-26,5158.0,5185.0,5185.0,19990500,19990600,19990600 +1999-03-29,5013.0,5045.0,5045.0,19990500,19990600,19990600 +1999-03-30,4836.0,4870.0,4870.0,19990500,19990600,19990600 +1999-03-31,4794.0,4830.0,4830.0,19990500,19990600,19990600 +1999-04-01,4907.5,4934.0,4934.0,19990600,19990700,19990700 +1999-04-02,4907.5,,,19990600,19990700,19990700 +1999-04-05,4907.5,4929.0,4929.0,19990600,19990700,19990700 +1999-04-06,4933.25,4960.0,4960.0,19990600,19990700,19990700 +1999-04-07,4993.5,5019.0,5019.0,19990600,19990700,19990700 +1999-04-08,5029.0,5053.5,5053.5,19990600,19990700,19990700 +1999-04-09,4963.5,4988.0,4988.0,19990600,19990700,19990700 +1999-04-12,4981.0,5006.0,5006.0,19990600,19990700,19990700 +1999-04-13,5135.5,5159.5,5159.5,19990600,19990700,19990700 +1999-04-14,5059.5,5084.0,5084.0,19990600,19990700,19990700 +1999-04-15,5154.0,5178.5,5178.5,19990600,19990700,19990700 +1999-04-16,5278.0,5303.0,5303.0,19990600,19990700,19990700 +1999-04-19,5309.0,5336.0,5336.0,19990600,19990700,19990700 +1999-04-20,5218.0,5245.5,5245.5,19990600,19990700,19990700 +1999-04-21,5111.0,5140.0,5140.0,19990600,19990700,19990700 +1999-04-22,5160.5,5190.0,5190.0,19990600,19990700,19990700 +1999-04-23,5200.0,5230.0,5230.0,19990600,19990700,19990700 +1999-04-26,5202.75,5235.0,5235.0,19990600,19990700,19990700 +1999-04-27,5277.0,5310.0,5310.0,19990600,19990700,19990700 +1999-04-28,5422.0,5460.0,5460.0,19990600,19990700,19990700 +1999-04-29,5492.0,5530.0,5530.0,19990600,19990700,19990700 +1999-04-30,5490.5,5530.0,5530.0,19990600,19990700,19990700 +1999-05-03,5590.0,5590.5,5590.5,19990700,19990800,19990800 +1999-05-04,5483.5,5505.0,5505.0,19990700,19990800,19990800 +1999-05-05,5492.5,5514.5,5514.5,19990700,19990800,19990800 +1999-05-06,5586.5,5608.5,5608.5,19990700,19990800,19990800 +1999-05-07,5541.5,5564.5,5564.5,19990700,19990800,19990800 +1999-05-10,5509.0,5531.5,5531.5,19990700,19990800,19990800 +1999-05-11,5563.25,5585.5,5585.5,19990700,19990800,19990800 +1999-05-12,5573.0,5595.0,5595.0,19990700,19990800,19990800 +1999-05-13,5568.0,5589.0,5589.0,19990700,19990800,19990800 +1999-05-14,5574.5,5593.75,5593.75,19990700,19990800,19990800 +1999-05-17,5481.0,5500.75,5500.75,19990700,19990800,19990800 +1999-05-18,5504.5,5525.0,5525.0,19990700,19990800,19990800 +1999-05-19,5469.0,5490.0,5490.0,19990700,19990800,19990800 +1999-05-20,5428.0,5450.0,5450.0,19990700,19990800,19990800 +1999-05-21,5423.0,5445.0,5445.0,19990700,19990800,19990800 +1999-05-24,5450.0,5475.0,5475.0,19990700,19990800,19990800 +1999-05-25,5428.5,5455.0,5455.0,19990700,19990800,19990800 +1999-05-26,5418.0,5445.0,5445.0,19990700,19990800,19990800 +1999-05-27,4991.5,5020.0,5020.0,19990700,19990800,19990800 +1999-05-28,4640.0,4670.0,4670.0,19990700,19990800,19990800 +1999-06-01,4855.5,4878.5,4878.5,19990700,19990800,19990800 +1999-06-02,4858.0,4882.0,4882.0,19990800,19990900,19990900 +1999-06-03,4882.0,4906.0,4906.0,19990800,19990900,19990900 +1999-06-04,4917.0,4941.0,4941.0,19990800,19990900,19990900 +1999-06-07,4928.5,4952.0,4952.0,19990800,19990900,19990900 +1999-06-08,5133.5,5156.0,5156.0,19990800,19990900,19990900 +1999-06-09,5123.0,5145.0,5145.0,19990800,19990900,19990900 +1999-06-10,5231.5,5254.5,5254.5,19990800,19990900,19990900 +1999-06-11,5256.5,5279.5,5279.5,19990800,19990900,19990900 +1999-06-14,5358.5,5380.9,5380.9,19990800,19990900,19990900 +1999-06-15,5147.5,5170.0,5170.0,19990800,19990900,19990900 +1999-06-16,5176.75,5200.0,5200.0,19990800,19990900,19990900 +1999-06-17,5336.0,5360.0,5360.0,19990800,19990900,19990900 +1999-06-18,5346.0,5370.0,5370.0,19990800,19990900,19990900 +1999-06-21,5438.0,5465.0,5465.0,19990800,19990900,19990900 +1999-06-22,5522.0,5550.0,5550.0,19990800,19990900,19990900 +1999-06-23,5485.5,5515.0,5515.0,19990800,19990900,19990900 +1999-06-24,5530.0,5560.0,5560.0,19990800,19990900,19990900 +1999-06-25,5605.0,5635.0,5635.0,19990800,19990900,19990900 +1999-06-28,5593.0,5625.0,5625.0,19990800,19990900,19990900 +1999-06-29,5521.0,5555.0,5555.0,19990800,19990900,19990900 +1999-06-30,5564.0,5600.0,5600.0,19990800,19990900,19990900 +1999-07-01,5523.5,5549.5,5549.5,19990800,19990900,19990900 +1999-07-02,5505.0,5526.0,5526.0,19990900,19991000,19991000 +1999-07-05,5422.0,5444.0,5444.0,19990900,19991000,19991000 +1999-07-06,5561.0,5583.0,5583.0,19990900,19991000,19991000 +1999-07-07,5727.0,5741.0,5741.0,19990900,19991000,19991000 +1999-07-08,5892.0,5905.0,5905.0,19990900,19991000,19991000 +1999-07-09,5889.0,5905.0,5905.0,19990900,19991000,19991000 +1999-07-12,5880.5,5892.0,5892.0,19990900,19991000,19991000 +1999-07-13,5835.0,5847.0,5847.0,19990900,19991000,19991000 +1999-07-14,5889.5,5901.0,5901.0,19990900,19991000,19991000 +1999-07-15,5919.5,5931.0,5931.0,19990900,19991000,19991000 +1999-07-16,5969.5,5979.0,5979.0,19990900,19991000,19991000 +1999-07-19,5880.5,5890.0,5890.0,19990900,19991000,19991000 +1999-07-20,5781.0,5971.0,5971.0,19990900,19991000,19991000 +1999-07-21,5644.0,5660.0,5660.0,19990900,19991000,19991000 +1999-07-22,5572.5,5589.5,5589.5,19990900,19991000,19991000 +1999-07-23,5809.0,5825.0,5825.0,19990900,19991000,19991000 +1999-07-26,5791.0,5809.0,5809.0,19990900,19991000,19991000 +1999-07-27,5780.0,5798.0,5798.0,19990900,19991000,19991000 +1999-07-28,5756.5,5774.5,5774.5,19990900,19991000,19991000 +1999-07-29,5877.0,5885.0,5885.0,19990900,19991000,19991000 +1999-07-30,6080.0,6055.0,6055.0,19990900,19991000,19991000 +1999-08-02,5980.0,5970.0,5970.0,19990900,19991000,19991000 +1999-08-03,6070.0,6047.0,6047.0,19991000,19991100,19991100 +1999-08-04,6194.0,6174.0,6174.0,19991000,19991100,19991100 +1999-08-05,6205.0,6180.0,6180.0,19991000,19991100,19991100 +1999-08-06,6370.0,6312.0,6312.0,19991000,19991100,19991100 +1999-08-09,6475.0,6433.0,6433.0,19991000,19991100,19991100 +1999-08-10,6375.0,6345.0,6345.0,19991000,19991100,19991100 +1999-08-11,6530.0,6485.0,6485.0,19991000,19991100,19991100 +1999-08-12,6580.0,6565.0,6565.0,19991000,19991100,19991100 +1999-08-13,6531.0,6529.0,6529.0,19991000,19991100,19991100 +1999-08-16,6570.0,6575.0,6575.0,19991000,19991100,19991100 +1999-08-17,6535.0,6635.0,6635.0,19991000,19991100,19991100 +1999-08-18,6553.0,6562.0,6562.0,19991000,19991100,19991100 +1999-08-19,6550.0,6562.0,6562.0,19991000,19991100,19991100 +1999-08-20,6530.0,6542.0,6542.0,19991000,19991100,19991100 +1999-08-23,6498.0,6513.0,6513.0,19991000,19991100,19991100 +1999-08-24,6662.0,6667.0,6667.0,19991000,19991100,19991100 +1999-08-25,6658.0,6666.0,6666.0,19991000,19991100,19991100 +1999-08-26,6623.0,6633.0,6633.0,19991000,19991100,19991100 +1999-08-27,6701.0,6714.0,6714.0,19991000,19991100,19991100 +1999-08-30,6701.0,6750.0,6750.0,19991000,19991100,19991100 +1999-08-31,6848.0,6861.0,6861.0,19991000,19991100,19991100 +1999-09-01,6857.0,6832.0,6832.0,19991100,19991200,19991200 +1999-09-02,6978.0,6948.0,6948.0,19991100,19991200,19991200 +1999-09-03,7070.0,7035.0,7035.0,19991100,19991200,19991200 +1999-09-06,7160.0,7125.0,7125.0,19991100,19991200,19991200 +1999-09-07,7360.0,7321.0,7321.0,19991100,19991200,19991200 +1999-09-08,7275.0,7265.0,7265.0,19991100,19991200,19991200 +1999-09-09,7270.0,7270.0,7270.0,19991100,19991200,19991200 +1999-09-10,7135.0,7145.0,7145.0,19991100,19991200,19991200 +1999-09-13,7130.0,7140.0,7140.0,19991100,19991200,19991200 +1999-09-14,7068.0,7080.0,7080.0,19991100,19991200,19991200 +1999-09-15,6953.0,7165.0,7165.0,19991100,19991200,19991200 +1999-09-16,7019.0,7034.0,7034.0,19991100,19991200,19991200 +1999-09-17,7263.0,7278.0,7278.0,19991100,19991200,19991200 +1999-09-20,7132.0,7150.0,7150.0,19991100,19991200,19991200 +1999-09-21,7069.0,7091.0,7091.0,19991100,19991200,19991200 +1999-09-22,7038.0,7061.0,7061.0,19991100,19991200,19991200 +1999-09-23,6968.0,6991.0,6991.0,19991100,19991200,19991200 +1999-09-24,6912.0,6934.0,6934.0,19991100,19991200,19991200 +1999-09-27,6860.0,6884.0,6884.0,19991100,19991200,19991200 +1999-09-28,7083.0,7108.0,7108.0,19991100,19991200,19991200 +1999-09-29,7050.0,7080.0,7080.0,19991100,19991200,19991200 +1999-09-30,7227.0,7258.0,7258.0,19991100,19991200,19991200 +1999-10-01,7102.0,7133.0,7133.0,19991100,19991200,19991200 +1999-10-04,7084.0,7095.0,7095.0,19991200,20000100,20000100 +1999-10-05,7117.0,7132.0,7132.0,19991200,20000100,20000100 +1999-10-06,7062.0,7077.0,7077.0,19991200,20000100,20000100 +1999-10-07,7042.0,7065.0,7065.0,19991200,20000100,20000100 +1999-10-08,6782.0,6805.0,6805.0,19991200,20000100,20000100 +1999-10-11,6840.0,6865.0,6865.0,19991200,20000100,20000100 +1999-10-12,7118.0,7144.0,7144.0,19991200,20000100,20000100 +1999-10-13,7227.0,7253.0,7253.0,19991200,20000100,20000100 +1999-10-14,7380.0,7402.0,7402.0,19991200,20000100,20000100 +1999-10-15,7444.0,7467.0,7467.0,19991200,20000100,20000100 +1999-10-18,7465.0,7480.0,7480.0,19991200,20000100,20000100 +1999-10-19,7679.0,7537.0,7537.0,19991200,20000100,20000100 +1999-10-20,7652.0,7662.0,7662.0,19991200,20000100,20000100 +1999-10-21,7610.0,7622.0,7622.0,19991200,20000100,20000100 +1999-10-22,7700.0,7714.0,7714.0,19991200,20000100,20000100 +1999-10-25,7722.0,7736.0,7736.0,19991200,20000100,20000100 +1999-10-26,7695.0,7714.0,7714.0,19991200,20000100,20000100 +1999-10-27,7615.0,7634.0,7634.0,19991200,20000100,20000100 +1999-10-28,7826.0,7822.0,7822.0,19991200,20000100,20000100 +1999-10-29,7899.0,7882.0,7882.0,19991200,20000100,20000100 +1999-11-01,7864.0,7844.0,7844.0,19991200,20000100,20000100 +1999-11-02,7886.0,7873.0,7873.0,20000100,20000200,20000200 +1999-11-03,8095.0,8080.0,8080.0,20000100,20000200,20000200 +1999-11-04,8065.5,8050.0,8050.0,20000100,20000200,20000200 +1999-11-05,7942.0,7932.0,7932.0,20000100,20000200,20000200 +1999-11-08,7985.0,7970.0,7970.0,20000100,20000200,20000200 +1999-11-09,8155.0,8135.0,8135.0,20000100,20000200,20000200 +1999-11-10,8082.0,8058.0,8058.0,20000100,20000200,20000200 +1999-11-11,7984.0,7960.0,7960.0,20000100,20000200,20000200 +1999-11-12,7750.0,7745.0,7745.0,20000100,20000200,20000200 +1999-11-15,7942.0,7940.0,7940.0,20000100,20000200,20000200 +1999-11-16,7955.0,7985.0,7985.0,20000100,20000200,20000200 +1999-11-17,7833.0,7832.0,7832.0,20000100,20000200,20000200 +1999-11-18,7842.0,7843.0,7843.0,20000100,20000200,20000200 +1999-11-19,7879.0,7882.0,7882.0,20000100,20000200,20000200 +1999-11-22,7878.0,7883.0,7883.0,20000100,20000200,20000200 +1999-11-23,7908.0,7910.0,7910.0,20000100,20000200,20000200 +1999-11-24,8000.0,8005.0,8005.0,20000100,20000200,20000200 +1999-11-25,7945.0,7954.0,7954.0,20000100,20000200,20000200 +1999-11-26,7974.0,7983.0,7983.0,20000100,20000200,20000200 +1999-11-29,7977.0,7986.0,7986.0,20000100,20000200,20000200 +1999-11-30,8019.0,8029.0,8029.0,20000100,20000200,20000200 +1999-12-01,7827.0,7841.0,7841.0,20000100,20000200,20000200 +1999-12-02,7924.0,7910.0,7910.0,20000200,20000300,20000300 +1999-12-03,8161.0,8140.0,8140.0,20000200,20000300,20000300 +1999-12-06,8225.0,8210.0,8210.0,20000200,20000300,20000300 +1999-12-07,7938.0,7938.0,7938.0,20000200,20000300,20000300 +1999-12-08,7988.0,7990.0,7990.0,20000200,20000300,20000300 +1999-12-09,8043.0,8050.0,8050.0,20000200,20000300,20000300 +1999-12-10,7973.0,7980.0,7980.0,20000200,20000300,20000300 +1999-12-13,7938.0,7950.0,7950.0,20000200,20000300,20000300 +1999-12-14,7966.0,7980.0,7980.0,20000200,20000300,20000300 +1999-12-15,8139.0,7990.0,7990.0,20000200,20000300,20000300 +1999-12-16,8204.0,8220.0,8220.0,20000200,20000300,20000300 +1999-12-17,8184.0,8200.0,8200.0,20000200,20000300,20000300 +1999-12-20,8129.0,8150.0,8150.0,20000200,20000300,20000300 +1999-12-21,8075.0,8095.0,8095.0,20000200,20000300,20000300 +1999-12-22,8274.0,8289.0,8289.0,20000200,20000300,20000300 +1999-12-23,8272.0,8290.0,8290.0,20000200,20000300,20000300 +1999-12-24,8401.0,8420.0,8420.0,20000200,20000300,20000300 +1999-12-27,8401.8,8420.0,8420.0,20000200,20000300,20000300 +1999-12-28,8401.8,8420.0,8420.0,20000200,20000300,20000300 +1999-12-29,8371.0,8393.0,8393.0,20000200,20000300,20000300 +1999-12-30,8446.0,8471.0,8471.0,20000200,20000300,20000300 +1999-12-31,8455.8,8515.0,8515.0,20000200,20000300,20000300 +2000-01-03,8515.0,8486.5,8486.5,20000300,20000400,20000400 +2000-01-04,8339.0,8352.0,8352.0,20000300,20000400,20000400 +2000-01-05,8335.0,8347.0,8347.0,20000300,20000400,20000400 +2000-01-06,8308.0,8327.0,8327.0,20000300,20000400,20000400 +2000-01-07,8238.0,8258.0,8258.0,20000300,20000400,20000400 +2000-01-10,8199.0,8216.0,8216.0,20000300,20000400,20000400 +2000-01-11,8124.0,8141.5,8141.5,20000300,20000400,20000400 +2000-01-12,8264.0,8281.5,8281.5,20000300,20000400,20000400 +2000-01-13,8180.0,8202.0,8202.0,20000300,20000400,20000400 +2000-01-14,8198.0,8220.0,8220.0,20000300,20000400,20000400 +2000-01-17,8208.0,8230.0,8230.0,20000300,20000400,20000400 +2000-01-18,8298.0,8320.0,8320.0,20000300,20000400,20000400 +2000-01-19,8425.0,8335.0,8335.0,20000300,20000400,20000400 +2000-01-20,8393.0,8406.0,8406.0,20000300,20000400,20000400 +2000-01-21,8526.0,8536.0,8536.0,20000300,20000400,20000400 +2000-01-24,8478.0,8495.0,8495.0,20000300,20000400,20000400 +2000-01-25,8480.0,8500.0,8500.0,20000300,20000400,20000400 +2000-01-26,8435.0,8457.0,8457.0,20000300,20000400,20000400 +2000-01-27,8535.0,8552.0,8552.0,20000300,20000400,20000400 +2000-01-28,8665.0,8675.0,8675.0,20000300,20000400,20000400 +2000-01-31,8785.0,8795.0,8795.0,20000300,20000400,20000400 +2000-02-01,8832.0,8806.0,8806.0,20000400,20000500,20000500 +2000-02-02,8940.0,8907.0,8907.0,20000400,20000500,20000500 +2000-02-03,8995.0,8975.0,8975.0,20000400,20000500,20000500 +2000-02-04,9090.0,9056.0,9056.0,20000400,20000500,20000500 +2000-02-07,9235.0,9210.0,9210.0,20000400,20000500,20000500 +2000-02-08,9085.0,9070.0,9070.0,20000400,20000500,20000500 +2000-02-09,9270.0,9250.0,9250.0,20000400,20000500,20000500 +2000-02-10,9660.0,9615.0,9615.0,20000400,20000500,20000500 +2000-02-11,9840.0,9762.0,9762.0,20000400,20000500,20000500 +2000-02-14,9788.0,9733.0,9733.0,20000400,20000500,20000500 +2000-02-15,9735.0,9713.0,9713.0,20000400,20000500,20000500 +2000-02-16,9767.0,9749.0,9749.0,20000400,20000500,20000500 +2000-02-17,9985.0,9800.0,9800.0,20000400,20000500,20000500 +2000-02-18,9920.0,9865.0,9865.0,20000400,20000500,20000500 +2000-02-21,10030.0,9955.0,9955.0,20000400,20000500,20000500 +2000-02-22,10230.0,10175.0,10175.0,20000400,20000500,20000500 +2000-02-23,10215.0,10170.0,10170.0,20000400,20000500,20000500 +2000-02-24,10110.0,10050.0,10050.0,20000400,20000500,20000500 +2000-02-25,10115.0,10045.0,10045.0,20000400,20000500,20000500 +2000-02-28,9550.0,9520.0,9520.0,20000400,20000500,20000500 +2000-02-29,9775.0,9735.0,9735.0,20000400,20000500,20000500 +2000-03-01,10480.0,10410.0,10410.0,20000400,20000500,20000500 +2000-03-02,10190.0,10030.0,10030.0,20000500,20000600,20000600 +2000-03-03,10165.0,9990.0,9990.0,20000500,20000600,20000600 +2000-03-06,10315.0,10120.0,10120.0,20000500,20000600,20000600 +2000-03-07,10305.0,10115.0,10115.0,20000500,20000600,20000600 +2000-03-08,10275.0,10120.0,10120.0,20000500,20000600,20000600 +2000-03-09,10440.0,10280.0,10280.0,20000500,20000600,20000600 +2000-03-10,10450.0,10280.0,10280.0,20000500,20000600,20000600 +2000-03-13,10140.0,9950.0,9950.0,20000500,20000600,20000600 +2000-03-14,9941.0,9825.0,9825.0,20000500,20000600,20000600 +2000-03-15,9990.0,9830.0,9830.0,20000500,20000600,20000600 +2000-03-16,10070.0,9915.0,9915.0,20000500,20000600,20000600 +2000-03-17,10275.0,10035.0,10035.0,20000500,20000600,20000600 +2000-03-20,10390.0,10150.0,10150.0,20000500,20000600,20000600 +2000-03-21,10160.0,10190.0,10190.0,20000500,20000600,20000600 +2000-03-22,10160.0,10018.0,10018.0,20000500,20000600,20000600 +2000-03-23,10285.0,10110.0,10110.0,20000500,20000600,20000600 +2000-03-24,10227.0,10060.0,10060.0,20000500,20000600,20000600 +2000-03-27,10185.0,10020.0,10020.0,20000500,20000600,20000600 +2000-03-28,10125.0,9975.0,9975.0,20000500,20000600,20000600 +2000-03-29,10100.0,9950.0,9950.0,20000500,20000600,20000600 +2000-03-30,10152.0,9993.0,9993.0,20000500,20000600,20000600 +2000-03-31,10120.0,9975.0,9975.0,20000500,20000600,20000600 +2000-04-03,9825.0,9700.0,9700.0,20000600,20000700,20000700 +2000-04-04,9745.0,9625.0,9625.0,20000600,20000700,20000700 +2000-04-05,9780.0,9690.0,9690.0,20000600,20000700,20000700 +2000-04-06,9680.0,9580.0,9580.0,20000600,20000700,20000700 +2000-04-07,9155.0,9060.0,9060.0,20000600,20000700,20000700 +2000-04-10,9390.0,9300.0,9300.0,20000600,20000700,20000700 +2000-04-11,9790.0,9710.0,9710.0,20000600,20000700,20000700 +2000-04-12,9740.0,9660.0,9660.0,20000600,20000700,20000700 +2000-04-13,9770.0,9670.0,9670.0,20000600,20000700,20000700 +2000-04-14,9475.0,9395.0,9395.0,20000600,20000700,20000700 +2000-04-17,9540.0,9470.0,9470.0,20000600,20000700,20000700 +2000-04-18,9585.0,9507.0,9507.0,20000600,20000700,20000700 +2000-04-19,9520.0,9600.0,9600.0,20000600,20000700,20000700 +2000-04-20,9490.0,9395.0,9395.0,20000600,20000700,20000700 +2000-04-21,9490.0,9435.0,9435.0,20000600,20000700,20000700 +2000-04-24,9490.0,9435.0,9435.0,20000600,20000700,20000700 +2000-04-25,9465.0,9370.0,9370.0,20000600,20000700,20000700 +2000-04-26,9961.0,9846.0,9846.0,20000600,20000700,20000700 +2000-04-27,9855.0,9755.0,9755.0,20000600,20000700,20000700 +2000-04-28,9970.0,9865.0,9865.0,20000600,20000700,20000700 +2000-05-01,9980.0,9865.0,9865.0,20000600,20000700,20000700 +2000-05-02,9880.0,9815.0,9815.0,20000700,20000800,20000800 +2000-05-03,9775.0,9715.0,9715.0,20000700,20000800,20000800 +2000-05-04,9685.0,9620.0,9620.0,20000700,20000800,20000800 +2000-05-05,9775.0,9710.0,9710.0,20000700,20000800,20000800 +2000-05-08,9735.0,9675.0,9675.0,20000700,20000800,20000800 +2000-05-09,9810.0,9740.0,9740.0,20000700,20000800,20000800 +2000-05-10,9855.0,9777.0,9777.0,20000700,20000800,20000800 +2000-05-11,9780.0,9710.0,9710.0,20000700,20000800,20000800 +2000-05-12,9970.0,9880.0,9880.0,20000700,20000800,20000800 +2000-05-15,10110.0,9998.0,9998.0,20000700,20000800,20000800 +2000-05-16,10290.0,10085.0,10085.0,20000700,20000800,20000800 +2000-05-17,10270.0,10155.0,10155.0,20000700,20000800,20000800 +2000-05-18,10360.0,10257.0,10257.0,20000700,20000800,20000800 +2000-05-19,10325.0,10227.0,10227.0,20000700,20000800,20000800 +2000-05-22,10278.0,10180.0,10180.0,20000700,20000800,20000800 +2000-05-23,10300.0,10200.0,10200.0,20000700,20000800,20000800 +2000-05-24,10370.0,10270.0,10270.0,20000700,20000800,20000800 +2000-05-25,10290.0,10175.0,10175.0,20000700,20000800,20000800 +2000-05-26,10145.0,10020.0,10020.0,20000700,20000800,20000800 +2000-05-29,10267.5,10200.0,10200.0,20000700,20000800,20000800 +2000-05-30,9055.0,8925.0,8925.0,20000700,20000800,20000800 +2000-05-31,8995.0,8865.0,8865.0,20000700,20000800,20000800 +2000-06-01,9060.0,8950.0,8950.0,20000800,20000900,20000900 +2000-06-02,9090.0,8975.0,8975.0,20000800,20000900,20000900 +2000-06-05,8925.0,8855.0,8855.0,20000800,20000900,20000900 +2000-06-06,8828.0,8760.0,8760.0,20000800,20000900,20000900 +2000-06-07,8250.0,8210.0,8210.0,20000800,20000900,20000900 +2000-06-08,8425.0,8350.0,8350.0,20000800,20000900,20000900 +2000-06-09,8265.0,8195.0,8195.0,20000800,20000900,20000900 +2000-06-12,7900.0,7840.0,7840.0,20000800,20000900,20000900 +2000-06-13,8125.0,8055.0,8055.0,20000800,20000900,20000900 +2000-06-14,7995.0,7940.0,7940.0,20000800,20000900,20000900 +2000-06-15,8225.0,8150.0,8150.0,20000800,20000900,20000900 +2000-06-16,7915.0,7845.0,7845.0,20000800,20000900,20000900 +2000-06-19,8030.0,7945.0,7945.0,20000800,20000900,20000900 +2000-06-20,7860.0,8000.0,8000.0,20000800,20000900,20000900 +2000-06-21,7700.0,7643.0,7643.0,20000800,20000900,20000900 +2000-06-22,7915.0,7840.0,7840.0,20000800,20000900,20000900 +2000-06-23,7670.0,7608.0,7608.0,20000800,20000900,20000900 +2000-06-26,7787.0,7732.0,7732.0,20000800,20000900,20000900 +2000-06-27,7830.0,7775.0,7775.0,20000800,20000900,20000900 +2000-06-28,7928.0,7875.0,7875.0,20000800,20000900,20000900 +2000-06-29,8030.0,7960.0,7960.0,20000800,20000900,20000900 +2000-06-30,8140.0,8070.0,8070.0,20000800,20000900,20000900 +2000-07-03,8080.0,8000.0,8000.0,20000900,20001000,20001000 +2000-07-04,8005.0,7930.0,7930.0,20000900,20001000,20001000 +2000-07-05,8180.0,8090.0,8090.0,20000900,20001000,20001000 +2000-07-06,8180.0,8095.0,8095.0,20000900,20001000,20001000 +2000-07-07,8205.0,8115.0,8115.0,20000900,20001000,20001000 +2000-07-10,8285.0,8190.0,8190.0,20000900,20001000,20001000 +2000-07-11,8390.0,8305.0,8305.0,20000900,20001000,20001000 +2000-07-12,8340.0,8250.0,8250.0,20000900,20001000,20001000 +2000-07-13,8333.0,8245.0,8245.0,20000900,20001000,20001000 +2000-07-14,8031.5,7960.0,7960.0,20000900,20001000,20001000 +2000-07-17,7965.0,7908.0,7908.0,20000900,20001000,20001000 +2000-07-18,8110.0,8038.0,8038.0,20000900,20001000,20001000 +2000-07-19,8210.0,8133.0,8133.0,20000900,20001000,20001000 +2000-07-20,8160.0,8066.0,8066.0,20000900,20001000,20001000 +2000-07-21,8080.0,7985.0,7985.0,20000900,20001000,20001000 +2000-07-24,8210.0,8125.0,8125.0,20000900,20001000,20001000 +2000-07-25,8140.0,8070.0,8070.0,20000900,20001000,20001000 +2000-07-26,7800.0,7755.0,7755.0,20000900,20001000,20001000 +2000-07-27,7850.0,7795.0,7795.0,20000900,20001000,20001000 +2000-07-28,7670.0,7625.0,7625.0,20000900,20001000,20001000 +2000-07-31,7795.0,7745.0,7745.0,20000900,20001000,20001000 +2000-08-01,7615.0,7570.0,7570.0,20000900,20001000,20001000 +2000-08-02,7570.0,7515.0,7515.0,20001000,20001100,20001100 +2000-08-03,7452.0,7400.0,7400.0,20001000,20001100,20001100 +2000-08-04,7402.0,7340.0,7340.0,20001000,20001100,20001100 +2000-08-07,7415.0,7355.0,7355.0,20001000,20001100,20001100 +2000-08-08,7465.0,7400.0,7400.0,20001000,20001100,20001100 +2000-08-09,7395.0,7325.0,7325.0,20001000,20001100,20001100 +2000-08-10,7510.0,7435.0,7435.0,20001000,20001100,20001100 +2000-08-11,7640.0,7550.0,7550.0,20001000,20001100,20001100 +2000-08-14,7745.0,7660.0,7660.0,20001000,20001100,20001100 +2000-08-15,7880.0,7660.0,7660.0,20001000,20001100,20001100 +2000-08-16,7883.0,7793.0,7793.0,20001000,20001100,20001100 +2000-08-17,7885.0,7815.0,7815.0,20001000,20001100,20001100 +2000-08-18,7940.0,7865.0,7865.0,20001000,20001100,20001100 +2000-08-21,7885.0,7815.0,7815.0,20001000,20001100,20001100 +2000-08-22,8295.0,8200.0,8200.0,20001000,20001100,20001100 +2000-08-23,8430.0,8350.0,8350.0,20001000,20001100,20001100 +2000-08-24,8420.0,8340.0,8340.0,20001000,20001100,20001100 +2000-08-25,8520.0,8440.0,8440.0,20001000,20001100,20001100 +2000-08-28,8520.0,8440.0,8440.0,20001000,20001100,20001100 +2000-08-29,8660.0,8585.0,8585.0,20001000,20001100,20001100 +2000-08-30,8715.0,8635.0,8635.0,20001000,20001100,20001100 +2000-08-31,8615.0,8535.0,8535.0,20001000,20001100,20001100 +2000-09-01,8370.0,8270.0,8270.0,20001100,20001200,20001200 +2000-09-04,8275.0,8180.0,8180.0,20001100,20001200,20001200 +2000-09-05,8430.0,8350.0,8350.0,20001100,20001200,20001200 +2000-09-06,8315.0,8240.0,8240.0,20001100,20001200,20001200 +2000-09-07,8360.0,8295.0,8295.0,20001100,20001200,20001200 +2000-09-08,8630.0,8560.0,8560.0,20001100,20001200,20001200 +2000-09-11,8625.0,8560.0,8560.0,20001100,20001200,20001200 +2000-09-12,8690.0,8620.0,8620.0,20001100,20001200,20001200 +2000-09-13,8610.0,8515.0,8515.0,20001100,20001200,20001200 +2000-09-14,8585.0,8495.0,8495.0,20001100,20001200,20001200 +2000-09-15,8575.0,8490.0,8490.0,20001100,20001200,20001200 +2000-09-18,8535.0,8455.0,8455.0,20001100,20001200,20001200 +2000-09-19,8345.0,8273.0,8273.0,20001100,20001200,20001200 +2000-09-20,8400.0,8280.0,8280.0,20001100,20001200,20001200 +2000-09-21,8480.0,8365.0,8365.0,20001100,20001200,20001200 +2000-09-22,8645.0,8492.0,8492.0,20001100,20001200,20001200 +2000-09-25,8705.0,8545.0,8545.0,20001100,20001200,20001200 +2000-09-26,8723.0,8573.0,8573.0,20001100,20001200,20001200 +2000-09-27,8650.0,8510.0,8510.0,20001100,20001200,20001200 +2000-09-28,8490.0,8365.0,8365.0,20001100,20001200,20001200 +2000-09-29,8435.0,8315.0,8315.0,20001100,20001200,20001200 +2000-10-02,8135.0,8040.0,8040.0,20001100,20001200,20001200 +2000-10-03,8155.0,8045.0,8045.0,20001200,20010100,20010100 +2000-10-04,7980.0,7865.0,7865.0,20001200,20010100,20010100 +2000-10-05,8040.0,7920.0,7920.0,20001200,20010100,20010100 +2000-10-06,7900.0,7780.0,7780.0,20001200,20010100,20010100 +2000-10-09,7730.0,7625.0,7625.0,20001200,20010100,20010100 +2000-10-10,7825.0,7715.0,7715.0,20001200,20010100,20010100 +2000-10-11,7630.0,7535.0,7535.0,20001200,20010100,20010100 +2000-10-12,7575.0,7465.0,7465.0,20001200,20010100,20010100 +2000-10-13,7620.0,7525.0,7525.0,20001200,20010100,20010100 +2000-10-16,7145.0,7065.0,7065.0,20001200,20010100,20010100 +2000-10-17,7035.0,7600.0,7600.0,20001200,20010100,20010100 +2000-10-18,7030.0,6935.0,6935.0,20001200,20010100,20010100 +2000-10-19,7114.0,7004.0,7004.0,20001200,20010100,20010100 +2000-10-20,7175.0,7055.0,7055.0,20001200,20010100,20010100 +2000-10-23,7140.0,7020.0,7020.0,20001200,20010100,20010100 +2000-10-24,7160.0,7055.0,7055.0,20001200,20010100,20010100 +2000-10-25,7080.0,6940.0,6940.0,20001200,20010100,20010100 +2000-10-26,6780.0,6650.0,6650.0,20001200,20010100,20010100 +2000-10-27,6970.0,6830.0,6830.0,20001200,20010100,20010100 +2000-10-30,7000.0,6850.0,6850.0,20001200,20010100,20010100 +2000-10-31,7170.0,7030.0,7030.0,20001200,20010100,20010100 +2000-11-01,7060.0,6965.0,6965.0,20010100,20010200,20010200 +2000-11-02,7245.0,7140.0,7140.0,20010100,20010200,20010200 +2000-11-03,7270.0,7160.0,7160.0,20010100,20010200,20010200 +2000-11-06,7110.0,7010.0,7010.0,20010100,20010200,20010200 +2000-11-07,7240.0,7140.0,7140.0,20010100,20010200,20010200 +2000-11-08,7337.0,7235.0,7235.0,20010100,20010200,20010200 +2000-11-09,7305.0,7200.0,7200.0,20010100,20010200,20010200 +2000-11-10,7235.0,7120.0,7120.0,20010100,20010200,20010200 +2000-11-13,6920.0,6820.0,6820.0,20010100,20010200,20010200 +2000-11-14,7245.0,7130.0,7130.0,20010100,20010200,20010200 +2000-11-15,7070.0,6960.0,6960.0,20010100,20010200,20010200 +2000-11-16,6910.0,6805.0,6805.0,20010100,20010200,20010200 +2000-11-17,7030.0,6900.0,6900.0,20010100,20010200,20010200 +2000-11-20,7025.0,6898.0,6898.0,20010100,20010200,20010200 +2000-11-21,7140.0,6930.0,6930.0,20010100,20010200,20010200 +2000-11-22,7075.0,6945.0,6945.0,20010100,20010200,20010200 +2000-11-23,7038.0,6908.0,6908.0,20010100,20010200,20010200 +2000-11-24,7150.0,7000.0,7000.0,20010100,20010200,20010200 +2000-11-27,7415.0,7245.0,7245.0,20010100,20010200,20010200 +2000-11-28,7360.0,7195.0,7195.0,20010100,20010200,20010200 +2000-11-29,7295.0,7135.0,7135.0,20010100,20010200,20010200 +2000-11-30,7305.0,7155.0,7155.0,20010100,20010200,20010200 +2000-12-01,7367.0,7217.0,7217.0,20010100,20010200,20010200 +2000-12-04,7220.0,7145.0,7145.0,20010200,20010300,20010300 +2000-12-05,7280.0,7200.0,7200.0,20010200,20010300,20010300 +2000-12-06,7290.0,7215.0,7215.0,20010200,20010300,20010300 +2000-12-07,7400.0,7300.0,7300.0,20010200,20010300,20010300 +2000-12-08,7365.0,7280.0,7280.0,20010200,20010300,20010300 +2000-12-11,7245.0,7175.0,7175.0,20010200,20010300,20010300 +2000-12-12,7209.0,7140.0,7140.0,20010200,20010300,20010300 +2000-12-13,6940.0,6880.0,6880.0,20010200,20010300,20010300 +2000-12-14,6990.0,6910.0,6910.0,20010200,20010300,20010300 +2000-12-15,6995.0,6910.0,6910.0,20010200,20010300,20010300 +2000-12-18,6935.0,6835.0,6835.0,20010200,20010300,20010300 +2000-12-19,6950.0,6845.0,6845.0,20010200,20010300,20010300 +2000-12-20,7008.0,6908.0,6908.0,20010200,20010300,20010300 +2000-12-21,7060.0,6915.0,6915.0,20010200,20010300,20010300 +2000-12-22,7005.0,6905.0,6905.0,20010200,20010300,20010300 +2000-12-27,6860.0,6775.0,6775.0,20010200,20010300,20010300 +2000-12-28,6865.0,6775.0,6775.0,20010200,20010300,20010300 +2000-12-29,6895.0,6830.0,6830.0,20010200,20010300,20010300 +2001-01-02,6755.0,6685.0,6685.0,20010200,20010300,20010300 +2001-01-03,6160.0,6110.0,6110.0,20010300,20010400,20010400 +2001-01-04,6372.0,6320.0,6320.0,20010300,20010400,20010400 +2001-01-05,6395.0,6345.0,6345.0,20010300,20010400,20010400 +2001-01-08,6490.0,6425.0,6425.0,20010300,20010400,20010400 +2001-01-09,6590.0,6525.0,6525.0,20010300,20010400,20010400 +2001-01-10,6715.0,6645.0,6645.0,20010300,20010400,20010400 +2001-01-11,6715.0,6645.0,6645.0,20010300,20010400,20010400 +2001-01-12,7080.0,7000.0,7000.0,20010300,20010400,20010400 +2001-01-15,6945.0,6877.0,6877.0,20010300,20010400,20010400 +2001-01-16,6795.0,6727.0,6727.0,20010300,20010400,20010400 +2001-01-17,7020.0,6927.0,6927.0,20010300,20010400,20010400 +2001-01-18,7000.0,7230.0,7230.0,20010300,20010400,20010400 +2001-01-19,6893.0,6803.0,6803.0,20010300,20010400,20010400 +2001-01-22,6900.0,6805.0,6805.0,20010300,20010400,20010400 +2001-01-23,6766.0,6676.0,6676.0,20010300,20010400,20010400 +2001-01-24,6830.0,6750.0,6750.0,20010300,20010400,20010400 +2001-01-25,6830.0,6755.0,6755.0,20010300,20010400,20010400 +2001-01-26,6600.0,6515.0,6515.0,20010300,20010400,20010400 +2001-01-29,6625.0,6525.0,6525.0,20010300,20010400,20010400 +2001-01-30,6670.0,6570.0,6570.0,20010400,20010500,20010500 +2001-01-31,6765.0,6670.0,6670.0,20010400,20010500,20010500 +2001-02-01,6600.0,6505.0,6505.0,20010400,20010500,20010500 +2001-02-02,6665.0,6560.0,6560.0,20010400,20010500,20010500 +2001-02-05,6615.0,6520.0,6520.0,20010400,20010500,20010500 +2001-02-06,6650.0,6555.0,6555.0,20010400,20010500,20010500 +2001-02-07,6685.0,6595.0,6595.0,20010400,20010500,20010500 +2001-02-08,6665.0,6580.0,6580.0,20010400,20010500,20010500 +2001-02-09,6315.0,6225.0,6225.0,20010400,20010500,20010500 +2001-02-12,6420.0,6335.0,6335.0,20010400,20010500,20010500 +2001-02-13,6500.0,6424.0,6424.0,20010400,20010500,20010500 +2001-02-14,6355.0,6279.0,6279.0,20010400,20010500,20010500 +2001-02-15,6290.0,6225.0,6225.0,20010400,20010500,20010500 +2001-02-16,6325.0,6350.0,6350.0,20010400,20010500,20010500 +2001-02-19,6170.0,6115.0,6115.0,20010400,20010500,20010500 +2001-02-20,6300.0,6245.0,6245.0,20010400,20010500,20010500 +2001-02-21,6240.0,6185.0,6185.0,20010400,20010500,20010500 +2001-02-22,6130.0,6075.0,6075.0,20010400,20010500,20010500 +2001-02-23,6180.0,6090.0,6090.0,20010400,20010500,20010500 +2001-02-26,6355.0,6295.0,6295.0,20010400,20010500,20010500 +2001-02-27,6350.0,6290.0,6290.0,20010400,20010500,20010500 +2001-02-28,6405.0,6360.0,6360.0,20010400,20010500,20010500 +2001-03-01,6440.0,6385.0,6385.0,20010400,20010500,20010500 +2001-03-02,6315.0,6258.0,6258.0,20010500,20010600,20010600 +2001-03-05,6240.0,6179.0,6179.0,20010500,20010600,20010600 +2001-03-06,6200.0,6141.0,6141.0,20010500,20010600,20010600 +2001-03-07,6105.0,6065.0,6065.0,20010500,20010600,20010600 +2001-03-08,5970.0,5932.0,5932.0,20010500,20010600,20010600 +2001-03-09,6140.0,6075.0,6075.0,20010500,20010600,20010600 +2001-03-12,6170.0,6120.0,6120.0,20010500,20010600,20010600 +2001-03-13,6170.0,6100.0,6100.0,20010500,20010600,20010600 +2001-03-14,6075.0,6008.0,6008.0,20010500,20010600,20010600 +2001-03-15,6040.0,5994.0,5994.0,20010500,20010600,20010600 +2001-03-16,5940.0,5895.0,5895.0,20010500,20010600,20010600 +2001-03-19,6075.0,5998.0,5998.0,20010500,20010600,20010600 +2001-03-20,6110.0,5998.0,5998.0,20010500,20010600,20010600 +2001-03-21,6240.0,6155.0,6155.0,20010500,20010600,20010600 +2001-03-22,6235.0,6170.0,6170.0,20010500,20010600,20010600 +2001-03-23,6140.0,6075.0,6075.0,20010500,20010600,20010600 +2001-03-26,5890.0,5830.0,5830.0,20010500,20010600,20010600 +2001-03-27,6030.0,5950.0,5950.0,20010500,20010600,20010600 +2001-03-28,5930.0,5870.0,5870.0,20010500,20010600,20010600 +2001-03-29,5935.0,5930.0,5930.0,20010500,20010600,20010600 +2001-03-30,5825.0,5770.0,5770.0,20010500,20010600,20010600 +2001-04-02,5940.0,5869.5,5869.5,20010600,20010700,20010700 +2001-04-03,5915.0,5860.0,5860.0,20010600,20010700,20010700 +2001-04-04,5975.0,5915.0,5915.0,20010600,20010700,20010700 +2001-04-05,6100.0,6035.0,6035.0,20010600,20010700,20010700 +2001-04-06,6103.5,6092.0,6092.0,20010600,20010700,20010700 +2001-04-09,6260.0,6185.0,6185.0,20010600,20010700,20010700 +2001-04-10,6320.0,6250.0,6250.0,20010600,20010700,20010700 +2001-04-11,6270.0,6205.0,6205.0,20010600,20010700,20010700 +2001-04-12,6375.0,6305.0,6305.0,20010600,20010700,20010700 +2001-04-17,6460.0,6362.0,6362.0,20010600,20010700,20010700 +2001-04-18,6380.0,6330.0,6330.0,20010600,20010700,20010700 +2001-04-19,6397.0,6342.0,6342.0,20010600,20010700,20010700 +2001-04-20,6457.0,6402.0,6402.0,20010600,20010700,20010700 +2001-04-23,6380.0,6335.0,6335.0,20010600,20010700,20010700 +2001-04-24,6310.0,6260.0,6260.0,20010600,20010700,20010700 +2001-04-25,6515.0,6460.0,6460.0,20010600,20010700,20010700 +2001-04-26,6483.0,6428.0,6428.0,20010600,20010700,20010700 +2001-04-27,6515.0,6460.0,6460.0,20010600,20010700,20010700 +2001-04-30,6520.0,6465.0,6465.0,20010600,20010700,20010700 +2001-05-01,6555.0,6500.0,6500.0,20010600,20010700,20010700 +2001-05-02,6595.0,6550.0,6550.0,20010700,20010800,20010800 +2001-05-03,6705.0,6665.0,6665.0,20010700,20010800,20010800 +2001-05-04,6630.0,6635.0,6635.0,20010700,20010800,20010800 +2001-05-08,6598.0,6570.0,6570.0,20010700,20010800,20010800 +2001-05-09,6675.0,6645.0,6645.0,20010700,20010800,20010800 +2001-05-10,6835.0,6800.0,6800.0,20010700,20010800,20010800 +2001-05-11,7330.0,7280.0,7280.0,20010700,20010800,20010800 +2001-05-14,7170.0,7159.0,7159.0,20010700,20010800,20010800 +2001-05-15,7340.0,7260.0,7260.0,20010700,20010800,20010800 +2001-05-16,7400.0,7377.0,7377.0,20010700,20010800,20010800 +2001-05-17,7375.0,7325.0,7325.0,20010700,20010800,20010800 +2001-05-18,7285.0,7235.0,7235.0,20010700,20010800,20010800 +2001-05-21,7287.0,7242.0,7242.0,20010700,20010800,20010800 +2001-05-22,7221.0,7163.0,7163.0,20010700,20010800,20010800 +2001-05-23,7215.0,7160.0,7160.0,20010700,20010800,20010800 +2001-05-24,7190.0,7150.0,7150.0,20010700,20010800,20010800 +2001-05-25,7300.0,7258.0,7258.0,20010700,20010800,20010800 +2001-05-29,7195.0,7155.0,7155.0,20010700,20010800,20010800 +2001-05-30,7125.0,7085.0,7085.0,20010700,20010800,20010800 +2001-05-31,7055.0,7010.0,7010.0,20010700,20010800,20010800 +2001-06-01,6968.0,6920.0,6920.0,20010800,20010900,20010900 +2001-06-04,7020.0,6975.0,6975.0,20010800,20010900,20010900 +2001-06-05,7175.0,7130.0,7130.0,20010800,20010900,20010900 +2001-06-06,7175.0,7120.0,7120.0,20010800,20010900,20010900 +2001-06-07,7000.0,6957.0,6957.0,20010800,20010900,20010900 +2001-06-08,6970.0,6925.0,6925.0,20010800,20010900,20010900 +2001-06-11,6945.0,6907.0,6907.0,20010800,20010900,20010900 +2001-06-12,6880.0,6843.0,6843.0,20010800,20010900,20010900 +2001-06-13,6780.0,6743.0,6743.0,20010800,20010900,20010900 +2001-06-14,6805.0,6775.0,6775.0,20010800,20010900,20010900 +2001-06-15,6693.0,6667.0,6667.0,20010800,20010900,20010900 +2001-06-18,6530.0,6520.0,6520.0,20010800,20010900,20010900 +2001-06-19,6575.0,6550.0,6550.0,20010800,20010900,20010900 +2001-06-20,6342.0,6327.0,6327.0,20010800,20010900,20010900 +2001-06-21,6321.0,6304.0,6304.0,20010800,20010900,20010900 +2001-06-22,6273.5,6264.5,6264.5,20010800,20010900,20010900 +2001-06-25,6335.5,6300.0,6300.0,20010800,20010900,20010900 +2001-06-26,6355.0,6336.0,6336.0,20010800,20010900,20010900 +2001-06-27,6310.0,6294.0,6294.0,20010800,20010900,20010900 +2001-06-28,6161.0,6145.0,6145.0,20010800,20010900,20010900 +2001-06-29,6065.0,6050.0,6050.0,20010800,20010900,20010900 +2001-07-02,6068.0,6045.0,6045.0,20010800,20010900,20010900 +2001-07-03,6015.0,5990.0,5990.0,20010900,20011000,20011000 +2001-07-04,6030.0,6005.0,6005.0,20010900,20011000,20011000 +2001-07-05,5980.0,5948.0,5948.0,20010900,20011000,20011000 +2001-07-06,6045.0,6010.0,6010.0,20010900,20011000,20011000 +2001-07-09,5960.55,5924.55,5924.55,20010900,20011000,20011000 +2001-07-10,6025.0,5990.0,5990.0,20010900,20011000,20011000 +2001-07-11,6055.0,6020.0,6020.0,20010900,20011000,20011000 +2001-07-12,6045.0,6008.0,6008.0,20010900,20011000,20011000 +2001-07-13,5937.0,5902.0,5902.0,20010900,20011000,20011000 +2001-07-16,5900.0,5878.0,5878.0,20010900,20011000,20011000 +2001-07-17,6030.0,6005.0,6005.0,20010900,20011000,20011000 +2001-07-18,6053.0,6023.0,6023.0,20010900,20011000,20011000 +2001-07-19,5985.0,5963.0,5963.0,20010900,20011000,20011000 +2001-07-20,5967.0,5945.0,5945.0,20010900,20011000,20011000 +2001-07-23,5885.0,5865.0,5865.0,20010900,20011000,20011000 +2001-07-24,5818.0,5815.0,5815.0,20010900,20011000,20011000 +2001-07-25,5675.0,5625.0,5625.0,20010900,20011000,20011000 +2001-07-26,5723.0,5708.0,5708.0,20010900,20011000,20011000 +2001-07-27,5810.0,5790.0,5790.0,20010900,20011000,20011000 +2001-07-30,5746.0,5728.0,5728.0,20010900,20011000,20011000 +2001-07-31,5679.0,5663.0,5663.0,20010900,20011000,20011000 +2001-08-01,5635.0,5625.0,5625.0,20010900,20011000,20011000 +2001-08-02,5665.0,5643.0,5643.0,20011000,20011100,20011100 +2001-08-03,5655.0,5633.0,5633.0,20011000,20011100,20011100 +2001-08-06,5600.0,5587.0,5587.0,20011000,20011100,20011100 +2001-08-07,5520.0,5518.0,5518.0,20011000,20011100,20011100 +2001-08-08,5274.0,5286.0,5286.0,20011000,20011100,20011100 +2001-08-09,5300.0,5302.0,5302.0,20011000,20011100,20011100 +2001-08-10,5275.0,5272.0,5272.0,20011000,20011100,20011100 +2001-08-13,5330.0,5332.0,5332.0,20011000,20011100,20011100 +2001-08-14,5408.0,5407.0,5407.0,20011000,20011100,20011100 +2001-08-15,5518.0,5517.0,5517.0,20011000,20011100,20011100 +2001-08-16,5520.0,5522.0,5522.0,20011000,20011100,20011100 +2001-08-17,5788.0,5787.0,5787.0,20011000,20011100,20011100 +2001-08-20,5708.0,5705.5,5705.5,20011000,20011100,20011100 +2001-08-21,5650.0,5650.0,5650.0,20011000,20011100,20011100 +2001-08-22,5694.0,5700.0,5700.0,20011000,20011100,20011100 +2001-08-23,5658.0,5665.0,5665.0,20011000,20011100,20011100 +2001-08-24,5680.0,5690.0,5690.0,20011000,20011100,20011100 +2001-08-28,5660.0,5670.0,5670.0,20011000,20011100,20011100 +2001-08-29,5639.0,5653.0,5653.0,20011000,20011100,20011100 +2001-08-30,5497.0,5512.0,5512.0,20011000,20011100,20011100 +2001-08-31,5461.0,5477.0,5477.0,20011000,20011100,20011100 +2001-09-03,5347.0,5358.0,5358.0,20011100,20011200,20011200 +2001-09-04,5368.0,5378.0,5378.0,20011100,20011200,20011200 +2001-09-05,5198.0,5207.0,5207.0,20011100,20011200,20011200 +2001-09-06,5133.0,5141.0,5141.0,20011100,20011200,20011200 +2001-09-07,5112.0,5121.0,5121.0,20011100,20011200,20011200 +2001-09-10,5120.0,5129.0,5129.0,20011100,20011200,20011200 +2001-09-11,5347.0,5352.0,5352.0,20011100,20011200,20011200 +2001-09-12,5213.0,5223.0,5223.0,20011100,20011200,20011200 +2001-09-13,5153.0,5162.0,5162.0,20011100,20011200,20011200 +2001-09-14,5302.0,5312.0,5312.0,20011100,20011200,20011200 +2001-09-17,5121.5,5130.5,5130.5,20011100,20011200,20011200 +2001-09-18,5139.0,5144.0,5144.0,20011100,20011200,20011200 +2001-09-19,4933.0,4940.0,4940.0,20011100,20011200,20011200 +2001-09-20,4877.0,4885.0,4885.0,20011100,20011200,20011200 +2001-09-21,4916.0,4924.5,4924.5,20011100,20011200,20011200 +2001-09-24,4888.5,4897.0,4897.0,20011100,20011200,20011200 +2001-09-25,4888.5,4887.0,4887.0,20011100,20011200,20011200 +2001-09-26,4928.0,4937.0,4937.0,20011100,20011200,20011200 +2001-09-27,4928.0,4937.0,4937.0,20011100,20011200,20011200 +2001-09-28,4843.0,4852.0,4852.0,20011100,20011200,20011200 +2001-10-01,4917.0,4926.0,4926.0,20011100,20011200,20011200 +2001-10-02,4910.0,4919.0,4919.0,20011200,20020100,20020100 +2001-10-03,4941.0,4948.5,4948.5,20011200,20020100,20020100 +2001-10-04,4865.0,4873.5,4873.5,20011200,20020100,20020100 +2001-10-05,4825.0,4833.5,4833.5,20011200,20020100,20020100 +2001-10-08,5094.0,5101.5,5101.5,20011200,20020100,20020100 +2001-10-09,5155.0,5162.0,5162.0,20011200,20020100,20020100 +2001-10-10,5204.0,5212.0,5212.0,20011200,20020100,20020100 +2001-10-11,5249.0,5250.0,5250.0,20011200,20020100,20020100 +2001-10-12,5421.5,5420.0,5420.0,20011200,20020100,20020100 +2001-10-15,5258.0,5260.0,5260.0,20011200,20020100,20020100 +2001-10-16,5108.5,5130.0,5130.0,20011200,20020100,20020100 +2001-10-17,5088.5,5090.0,5090.0,20011200,20020100,20020100 +2001-10-18,4814.0,4820.0,4820.0,20011200,20020100,20020100 +2001-10-19,4587.0,4591.0,4591.0,20011200,20020100,20020100 +2001-10-22,4537.0,4540.0,4540.0,20011200,20020100,20020100 +2001-10-23,4600.0,4600.0,4600.0,20011200,20020100,20020100 +2001-10-24,4438.0,4440.0,4440.0,20011200,20020100,20020100 +2001-10-25,4510.0,4510.0,4510.0,20011200,20020100,20020100 +2001-10-26,4550.0,4550.0,4550.0,20011200,20020100,20020100 +2001-10-29,4559.0,4559.0,4559.0,20011200,20020100,20020100 +2001-10-30,4471.0,4470.0,4470.0,20011200,20020100,20020100 +2001-10-31,4456.0,4455.0,4455.0,20011200,20020100,20020100 +2001-11-01,4525.0,4528.0,4528.0,20020100,20020200,20020200 +2001-11-02,4350.0,4353.0,4353.0,20020100,20020200,20020200 +2001-11-05,4559.5,4563.0,4563.0,20020100,20020200,20020200 +2001-11-06,4529.0,4534.0,4534.0,20020100,20020200,20020200 +2001-11-07,4539.0,4543.0,4543.0,20020100,20020200,20020200 +2001-11-08,4619.0,4622.0,4622.0,20020100,20020200,20020200 +2001-11-09,4891.0,4890.0,4890.0,20020100,20020200,20020200 +2001-11-12,5493.0,5485.0,5485.0,20020100,20020200,20020200 +2001-11-13,6030.0,5997.0,5997.0,20020100,20020200,20020200 +2001-11-14,5495.0,5460.0,5460.0,20020100,20020200,20020200 +2001-11-15,5355.0,5320.0,5320.0,20020100,20020200,20020200 +2001-11-16,5475.0,5430.0,5430.0,20020100,20020200,20020200 +2001-11-19,5415.0,5370.0,5370.0,20020100,20020200,20020200 +2001-11-20,5345.0,5300.0,5300.0,20020100,20020200,20020200 +2001-11-21,5236.0,5191.0,5191.0,20020100,20020200,20020200 +2001-11-22,5156.0,5121.0,5121.0,20020100,20020200,20020200 +2001-11-23,5171.0,5141.0,5141.0,20020100,20020200,20020200 +2001-11-26,5375.0,5350.0,5350.0,20020100,20020200,20020200 +2001-11-27,5455.0,5440.0,5440.0,20020100,20020200,20020200 +2001-11-28,5240.0,5230.0,5230.0,20020100,20020200,20020200 +2001-11-29,5327.0,5320.0,5320.0,20020100,20020200,20020200 +2001-11-30,5257.0,5250.0,5250.0,20020100,20020200,20020200 +2001-12-03,5390.0,5385.0,5385.0,20020200,20020300,20020300 +2001-12-04,5305.0,5300.0,5300.0,20020200,20020300,20020300 +2001-12-05,5317.0,5309.0,5309.0,20020200,20020300,20020300 +2001-12-06,5252.0,5244.0,5244.0,20020200,20020300,20020300 +2001-12-07,5125.0,5120.0,5120.0,20020200,20020300,20020300 +2001-12-10,4955.0,4951.0,4951.0,20020200,20020300,20020300 +2001-12-11,4990.0,4964.0,4964.0,20020200,20020300,20020300 +2001-12-12,4855.0,4835.0,4835.0,20020200,20020300,20020300 +2001-12-13,4865.0,4841.0,4841.0,20020200,20020300,20020300 +2001-12-14,4955.0,4931.0,4931.0,20020200,20020300,20020300 +2001-12-17,5000.0,4980.0,4980.0,20020200,20020300,20020300 +2001-12-18,5480.0,5460.0,5460.0,20020200,20020300,20020300 +2001-12-19,5455.0,5440.0,5440.0,20020200,20020300,20020300 +2001-12-20,5545.0,5520.0,5520.0,20020200,20020300,20020300 +2001-12-21,5585.0,5560.0,5560.0,20020200,20020300,20020300 +2001-12-27,5525.0,5505.0,5505.0,20020200,20020300,20020300 +2001-12-28,5613.0,5583.0,5583.0,20020200,20020300,20020300 +2002-01-02,5575.0,5550.0,5550.0,20020200,20020300,20020300 +2002-01-03,5545.0,5540.0,5540.0,20020300,20020400,20020400 +2002-01-04,5760.0,5750.0,5750.0,20020300,20020400,20020400 +2002-01-07,6140.0,6130.0,6130.0,20020300,20020400,20020400 +2002-01-08,6085.0,6070.0,6070.0,20020300,20020400,20020400 +2002-01-09,6101.0,6077.0,6077.0,20020300,20020400,20020400 +2002-01-10,5840.0,5818.0,5818.0,20020300,20020400,20020400 +2002-01-11,5970.0,5937.0,5937.0,20020300,20020400,20020400 +2002-01-14,6040.0,5999.0,5999.0,20020300,20020400,20020400 +2002-01-15,5880.0,5839.0,5839.0,20020300,20020400,20020400 +2002-01-16,6020.0,5969.0,5969.0,20020300,20020400,20020400 +2002-01-17,5770.0,5740.0,5740.0,20020300,20020400,20020400 +2002-01-18,5745.0,5720.0,5720.0,20020300,20020400,20020400 +2002-01-21,5670.0,5640.0,5640.0,20020300,20020400,20020400 +2002-01-22,5810.0,5775.0,5775.0,20020300,20020400,20020400 +2002-01-23,5960.0,5927.0,5927.0,20020300,20020400,20020400 +2002-01-24,6065.0,6020.0,6020.0,20020300,20020400,20020400 +2002-01-25,5980.0,5910.0,5910.0,20020300,20020400,20020400 +2002-01-28,5845.0,5790.0,5790.0,20020300,20020400,20020400 +2002-01-29,5945.0,5890.0,5890.0,20020300,20020400,20020400 +2002-01-30,5955.0,5950.0,5950.0,20020400,20020500,20020500 +2002-01-31,5850.0,5845.0,5845.0,20020400,20020500,20020500 +2002-02-01,5953.0,5934.0,5934.0,20020400,20020500,20020500 +2002-02-04,6015.0,5994.0,5994.0,20020400,20020500,20020500 +2002-02-05,6180.0,6150.0,6150.0,20020400,20020500,20020500 +2002-02-06,6085.0,6070.0,6070.0,20020400,20020500,20020500 +2002-02-07,5910.0,5895.0,5895.0,20020400,20020500,20020500 +2002-02-08,6040.0,6020.0,6020.0,20020400,20020500,20020500 +2002-02-11,5950.0,5925.0,5925.0,20020400,20020500,20020500 +2002-02-12,5978.0,5953.0,5953.0,20020400,20020500,20020500 +2002-02-13,6002.0,5978.0,5978.0,20020400,20020500,20020500 +2002-02-14,6048.0,6040.0,6040.0,20020400,20020500,20020500 +2002-02-15,6035.0,6030.0,6030.0,20020400,20020500,20020500 +2002-02-18,5831.0,5826.0,5826.0,20020400,20020500,20020500 +2002-02-19,5775.0,5770.0,5770.0,20020400,20020500,20020500 +2002-02-20,5980.0,5970.0,5970.0,20020400,20020500,20020500 +2002-02-21,6020.0,6010.0,6010.0,20020400,20020500,20020500 +2002-02-22,5870.0,5860.0,5860.0,20020400,20020500,20020500 +2002-02-25,5885.0,5875.0,5875.0,20020400,20020500,20020500 +2002-02-26,5992.0,5980.0,5980.0,20020400,20020500,20020500 +2002-02-27,6122.0,6110.0,6110.0,20020400,20020500,20020500 +2002-02-28,6010.0,6000.0,6000.0,20020400,20020500,20020500 +2002-03-01,6150.0,6130.0,6130.0,20020400,20020500,20020500 +2002-03-04,6390.0,6380.0,6380.0,20020500,20020600,20020600 +2002-03-05,6323.0,6315.0,6315.0,20020500,20020600,20020600 +2002-03-06,6330.0,6330.0,6330.0,20020500,20020600,20020600 +2002-03-07,6480.0,6480.0,6480.0,20020500,20020600,20020600 +2002-03-08,6460.0,6460.0,6460.0,20020500,20020600,20020600 +2002-03-11,6480.0,6480.0,6480.0,20020500,20020600,20020600 +2002-03-12,6425.0,6425.0,6425.0,20020500,20020600,20020600 +2002-03-13,6347.0,6351.5,6351.5,20020500,20020600,20020600 +2002-03-14,6605.0,6610.0,6610.0,20020500,20020600,20020600 +2002-03-15,6735.0,6740.0,6740.0,20020500,20020600,20020600 +2002-03-18,6617.0,6625.0,6625.0,20020500,20020600,20020600 +2002-03-19,6661.0,6670.0,6670.0,20020500,20020600,20020600 +2002-03-20,6900.0,6910.0,6910.0,20020500,20020600,20020600 +2002-03-21,6713.0,6725.0,6725.0,20020500,20020600,20020600 +2002-03-22,6560.0,6570.0,6570.0,20020500,20020600,20020600 +2002-03-25,6614.0,6622.0,6622.0,20020500,20020600,20020600 +2002-03-26,6648.0,6654.0,6654.0,20020500,20020600,20020600 +2002-03-27,6670.0,6674.0,6674.0,20020500,20020600,20020600 +2002-03-28,6690.0,6694.0,6694.0,20020500,20020600,20020600 +2002-04-02,6813.0,6817.0,6817.0,20020500,20020600,20020600 +2002-04-03,6758.0,6754.0,6754.0,20020600,20020700,20020700 +2002-04-04,6832.0,6820.0,6820.0,20020600,20020700,20020700 +2002-04-05,6725.0,6700.0,6700.0,20020600,20020700,20020700 +2002-04-08,6650.0,6625.0,6625.0,20020600,20020700,20020700 +2002-04-09,6825.0,6800.0,6800.0,20020600,20020700,20020700 +2002-04-10,6755.0,6745.0,6745.0,20020600,20020700,20020700 +2002-04-11,6800.0,6790.0,6790.0,20020600,20020700,20020700 +2002-04-12,6842.0,6840.0,6840.0,20020600,20020700,20020700 +2002-04-15,7065.0,7071.0,7071.0,20020600,20020700,20020700 +2002-04-16,7175.0,7175.0,7175.0,20020600,20020700,20020700 +2002-04-17,7160.0,7160.0,7160.0,20020600,20020700,20020700 +2002-04-18,6951.0,6954.0,6954.0,20020600,20020700,20020700 +2002-04-19,7054.0,7054.0,7054.0,20020600,20020700,20020700 +2002-04-22,7164.0,7164.0,7164.0,20020600,20020700,20020700 +2002-04-23,7074.0,7074.0,7074.0,20020600,20020700,20020700 +2002-04-24,7144.0,7144.0,7144.0,20020600,20020700,20020700 +2002-04-25,7098.0,7100.0,7100.0,20020600,20020700,20020700 +2002-04-26,7138.0,7140.0,7140.0,20020600,20020700,20020700 +2002-04-29,7058.0,7060.0,7060.0,20020600,20020700,20020700 +2002-04-30,7026.0,7031.0,7031.0,20020600,20020700,20020700 +2002-05-01,6888.0,6893.0,6893.0,20020600,20020700,20020700 +2002-05-02,6914.0,6924.0,6924.0,20020700,20020800,20020800 +2002-05-03,6864.0,6874.0,6874.0,20020700,20020800,20020800 +2002-05-07,6874.0,6884.0,6884.0,20020700,20020800,20020800 +2002-05-08,6986.0,6994.0,6994.0,20020700,20020800,20020800 +2002-05-09,7017.0,7024.0,7024.0,20020700,20020800,20020800 +2002-05-10,7080.0,7084.0,7084.0,20020700,20020800,20020800 +2002-05-13,6943.0,6948.0,6948.0,20020700,20020800,20020800 +2002-05-14,6908.0,6913.0,6913.0,20020700,20020800,20020800 +2002-05-15,6856.0,6863.0,6863.0,20020700,20020800,20020800 +2002-05-16,6908.0,6912.0,6912.0,20020700,20020800,20020800 +2002-05-17,6745.0,6752.0,6752.0,20020700,20020800,20020800 +2002-05-20,6582.0,6590.5,6590.5,20020700,20020800,20020800 +2002-05-21,6450.0,6460.0,6460.0,20020700,20020800,20020800 +2002-05-22,6595.0,6605.0,6605.0,20020700,20020800,20020800 +2002-05-23,6621.0,6630.0,6630.0,20020700,20020800,20020800 +2002-05-24,6631.0,6640.0,6640.0,20020700,20020800,20020800 +2002-05-27,6591.0,6600.0,6600.0,20020700,20020800,20020800 +2002-05-28,6721.0,6730.0,6730.0,20020700,20020800,20020800 +2002-05-29,6711.0,6720.0,6720.0,20020700,20020800,20020800 +2002-05-30,6610.0,6620.0,6620.0,20020700,20020800,20020800 +2002-05-31,6896.0,6902.0,6902.0,20020700,20020800,20020800 +2002-06-05,7048.0,7048.0,7048.0,20020800,20020900,20020900 +2002-06-06,7103.0,7105.0,7105.0,20020800,20020900,20020900 +2002-06-07,7080.0,7085.0,7085.0,20020800,20020900,20020900 +2002-06-10,7075.0,7083.5,7083.5,20020800,20020900,20020900 +2002-06-11,6985.0,6993.0,6993.0,20020800,20020900,20020900 +2002-06-12,7035.0,7043.0,7043.0,20020800,20020900,20020900 +2002-06-13,7035.0,7043.0,7043.0,20020800,20020900,20020900 +2002-06-14,7280.5,7292.5,7292.5,20020800,20020900,20020900 +2002-06-17,7405.0,7415.5,7415.5,20020800,20020900,20020900 +2002-06-18,7489.0,7500.0,7500.0,20020800,20020900,20020900 +2002-06-19,7343.0,7352.0,7352.0,20020800,20020900,20020900 +2002-06-20,7227.0,7237.0,7237.0,20020800,20020900,20020900 +2002-06-21,7259.0,7270.0,7270.0,20020800,20020900,20020900 +2002-06-24,7088.0,7100.0,7100.0,20020800,20020900,20020900 +2002-06-25,7213.0,7222.0,7222.0,20020800,20020900,20020900 +2002-06-26,7093.0,7102.0,7102.0,20020800,20020900,20020900 +2002-06-27,7051.0,7061.0,7061.0,20020800,20020900,20020900 +2002-06-28,7155.0,7164.0,7164.0,20020800,20020900,20020900 +2002-07-01,7269.0,7279.0,7279.0,20020800,20020900,20020900 +2002-07-02,7171.0,7166.0,7166.0,20020900,20021000,20021000 +2002-07-03,7130.0,7131.0,7131.0,20020900,20021000,20021000 +2002-07-04,7079.0,7081.0,7081.0,20020900,20021000,20021000 +2002-07-05,7229.0,7231.0,7231.0,20020900,20021000,20021000 +2002-07-08,7335.0,7335.0,7335.0,20020900,20021000,20021000 +2002-07-09,7351.0,7350.0,7350.0,20020900,20021000,20021000 +2002-07-10,7449.0,7445.0,7445.0,20020900,20021000,20021000 +2002-07-11,7578.0,7575.0,7575.0,20020900,20021000,20021000 +2002-07-12,7707.0,7700.0,7700.0,20020900,20021000,20021000 +2002-07-15,7695.0,7690.0,7690.0,20020900,20021000,20021000 +2002-07-16,7471.0,7470.0,7470.0,20020900,20021000,20021000 +2002-07-17,7461.5,7461.0,7461.0,20020900,20021000,20021000 +2002-07-18,7521.0,7521.0,7521.0,20020900,20021000,20021000 +2002-07-19,7413.0,7412.0,7412.0,20020900,20021000,20021000 +2002-07-22,7150.0,7150.0,7150.0,20020900,20021000,20021000 +2002-07-23,6750.0,6754.0,6754.0,20020900,20021000,20021000 +2002-07-24,6696.0,6699.0,6699.0,20020900,20021000,20021000 +2002-07-25,6677.0,6680.0,6680.0,20020900,20021000,20021000 +2002-07-26,6585.0,6585.0,6585.0,20020900,20021000,20021000 +2002-07-29,6649.0,6651.0,6651.0,20020900,20021000,20021000 +2002-07-30,6759.0,6755.0,6755.0,20020900,20021000,20021000 +2002-07-31,6562.0,6558.0,6558.0,20020900,20021000,20021000 +2002-08-01,6727.0,6720.0,6720.0,20020900,20021000,20021000 +2002-08-02,6649.0,6636.0,6636.0,20021000,20021100,20021100 +2002-08-05,6473.0,6470.0,6470.0,20021000,20021100,20021100 +2002-08-06,6563.0,6560.0,6560.0,20021000,20021100,20021100 +2002-08-07,6696.0,6690.0,6690.0,20021000,20021100,20021100 +2002-08-08,6767.0,6760.0,6760.0,20021000,20021100,20021100 +2002-08-09,6815.0,6799.0,6799.0,20021000,20021100,20021100 +2002-08-12,6762.0,6755.0,6755.0,20021000,20021100,20021100 +2002-08-13,6716.0,6710.0,6710.0,20021000,20021100,20021100 +2002-08-14,6631.0,6625.0,6625.0,20021000,20021100,20021100 +2002-08-15,6871.0,6865.0,6865.0,20021000,20021100,20021100 +2002-08-16,6774.0,6770.0,6770.0,20021000,20021100,20021100 +2002-08-19,6672.0,6670.0,6670.0,20021000,20021100,20021100 +2002-08-20,6770.0,6770.0,6770.0,20021000,20021100,20021100 +2002-08-21,6800.0,6800.0,6800.0,20021000,20021100,20021100 +2002-08-22,6896.0,6896.0,6896.0,20021000,20021100,20021100 +2002-08-23,6770.0,6771.0,6771.0,20021000,20021100,20021100 +2002-08-27,6899.5,6901.0,6901.0,20021000,20021100,20021100 +2002-08-28,6907.0,6906.0,6906.0,20021000,20021100,20021100 +2002-08-29,6800.0,6801.0,6801.0,20021000,20021100,20021100 +2002-08-30,6651.0,6651.0,6651.0,20021000,20021100,20021100 +2002-09-02,6651.0,6650.0,6650.0,20021100,20021200,20021200 +2002-09-03,6721.0,6720.0,6720.0,20021100,20021200,20021200 +2002-09-04,6733.0,6729.0,6729.0,20021100,20021200,20021200 +2002-09-05,6713.0,6710.0,6710.0,20021100,20021200,20021200 +2002-09-06,6684.0,6680.0,6680.0,20021100,20021200,20021200 +2002-09-09,6684.0,6680.0,6680.0,20021100,20021200,20021200 +2002-09-10,6955.0,6950.0,6950.0,20021100,20021200,20021200 +2002-09-11,7067.0,7060.0,7060.0,20021100,20021200,20021200 +2002-09-12,7030.0,7020.0,7020.0,20021100,20021200,20021200 +2002-09-13,6899.0,6890.0,6890.0,20021100,20021200,20021200 +2002-09-16,6575.0,6568.0,6568.0,20021100,20021200,20021200 +2002-09-17,6649.0,6644.0,6644.0,20021100,20021200,20021200 +2002-09-18,6604.0,6600.0,6600.0,20021100,20021200,20021200 +2002-09-19,6584.0,6581.0,6581.0,20021100,20021200,20021200 +2002-09-20,6634.0,6631.0,6631.0,20021100,20021200,20021200 +2002-09-23,6403.0,6401.0,6401.0,20021100,20021200,20021200 +2002-09-24,6360.0,6357.0,6357.0,20021100,20021200,20021200 +2002-09-25,6414.0,6408.0,6408.0,20021100,20021200,20021200 +2002-09-26,6448.0,6436.0,6436.0,20021100,20021200,20021200 +2002-09-27,6477.0,6460.0,6460.0,20021100,20021200,20021200 +2002-09-30,6387.0,6370.0,6370.0,20021100,20021200,20021200 +2002-10-01,6392.0,6377.0,6377.0,20021100,20021200,20021200 +2002-10-02,6600.0,6581.0,6581.0,20021200,20030100,20030100 +2002-10-03,6642.0,6621.0,6621.0,20021200,20030100,20030100 +2002-10-04,6558.0,6536.0,6536.0,20021200,20030100,20030100 +2002-10-07,6492.0,6471.0,6471.0,20021200,20030100,20030100 +2002-10-08,6524.0,6506.0,6506.0,20021200,20030100,20030100 +2002-10-09,6436.0,6416.0,6416.0,20021200,20030100,20030100 +2002-10-10,6465.0,6416.0,6416.0,20021200,20030100,20030100 +2002-10-11,6465.0,6428.0,6428.0,20021200,20030100,20030100 +2002-10-14,6355.0,6319.5,6319.5,20021200,20030100,20030100 +2002-10-15,6577.0,,,20021200,20030100,20030100 +2002-10-16,6787.0,6732.0,6732.0,20021200,20030100,20030100 +2002-10-17,6910.0,6845.0,6845.0,20021200,20030100,20030100 +2002-10-18,6810.0,6745.0,6745.0,20021200,20030100,20030100 +2002-10-21,6970.0,6905.0,6905.0,20021200,20030100,20030100 +2002-10-22,6940.0,6870.0,6870.0,20021200,20030100,20030100 +2002-10-23,6975.0,6905.0,6905.0,20021200,20030100,20030100 +2002-10-24,7195.0,7115.0,7115.0,20021200,20030100,20030100 +2002-10-25,7170.0,7100.0,7100.0,20021200,20030100,20030100 +2002-10-28,7259.0,7205.0,7205.0,20021200,20030100,20030100 +2002-10-29,7130.0,7090.0,7090.0,20021200,20030100,20030100 +2002-10-30,7180.0,7155.0,7155.0,20021200,20030100,20030100 +2002-10-31,7480.0,7445.0,7445.0,20021200,20030100,20030100 +2002-11-01,7398.0,7365.0,7365.0,20030100,20030200,20030200 +2002-11-04,7240.0,7217.0,7217.0,20030100,20030200,20030200 +2002-11-05,7225.0,7202.0,7202.0,20030100,20030200,20030200 +2002-11-06,7490.0,7460.0,7460.0,20030100,20030200,20030200 +2002-11-07,7315.0,7299.0,7299.0,20030100,20030200,20030200 +2002-11-08,7360.0,7350.0,7350.0,20030100,20030200,20030200 +2002-11-11,7421.0,7409.0,7409.0,20030100,20030200,20030200 +2002-11-12,7269.0,7259.0,7259.0,20030100,20030200,20030200 +2002-11-13,7264.0,7253.0,7253.0,20030100,20030200,20030200 +2002-11-14,7182.0,7173.0,7173.0,20030100,20030200,20030200 +2002-11-15,7108.0,7099.0,7099.0,20030100,20030200,20030200 +2002-11-18,7148.0,7140.0,7140.0,20030100,20030200,20030200 +2002-11-19,7106.0,7100.0,7100.0,20030100,20030200,20030200 +2002-11-20,7383.0,7370.0,7370.0,20030100,20030200,20030200 +2002-11-21,7418.0,7410.0,7410.0,20030100,20030200,20030200 +2002-11-22,7373.0,7370.0,7370.0,20030100,20030200,20030200 +2002-11-25,7345.0,7340.0,7340.0,20030100,20030200,20030200 +2002-11-26,7368.0,7360.0,7360.0,20030100,20030200,20030200 +2002-11-27,7508.0,7500.0,7500.0,20030100,20030200,20030200 +2002-11-28,7398.0,7390.0,7390.0,20030100,20030200,20030200 +2002-11-29,7488.0,7480.0,7480.0,20030100,20030200,20030200 +2002-12-02,7536.0,7533.0,7533.0,20030100,20030200,20030200 +2002-12-03,7460.0,7455.0,7455.0,20030200,20030300,20030300 +2002-12-04,7425.0,7424.0,7424.0,20030200,20030300,20030300 +2002-12-05,7106.0,7110.0,7110.0,20030200,20030300,20030300 +2002-12-06,7182.0,7185.0,7185.0,20030200,20030300,20030300 +2002-12-09,7098.0,7099.0,7099.0,20030200,20030300,20030300 +2002-12-10,7175.0,7174.0,7174.0,20030200,20030300,20030300 +2002-12-11,7260.0,7259.0,7259.0,20030200,20030300,20030300 +2002-12-12,7235.0,7234.0,7234.0,20030200,20030300,20030300 +2002-12-13,7065.0,7064.0,7064.0,20030200,20030300,20030300 +2002-12-16,6965.0,6969.0,6969.0,20030200,20030300,20030300 +2002-12-17,7184.0,7184.0,7184.0,20030200,20030300,20030300 +2002-12-18,7242.0,7239.0,7239.0,20030200,20030300,20030300 +2002-12-19,7148.0,7150.0,7150.0,20030200,20030300,20030300 +2002-12-20,7193.5,7195.0,7195.0,20030200,20030300,20030300 +2002-12-23,7184.0,7185.0,7185.0,20030200,20030300,20030300 +2002-12-24,7249.0,7250.0,7250.0,20030200,20030300,20030300 +2002-12-30,7167.0,7170.0,7170.0,20030200,20030300,20030300 +2002-12-31,7123.0,7130.0,7130.0,20030200,20030300,20030300 +2003-01-02,7441.0,7441.0,7441.0,20030300,20030400,20030400 +2003-01-03,7430.0,7431.0,7431.0,20030300,20030400,20030400 +2003-01-06,7547.0,7551.0,7551.0,20030300,20030400,20030400 +2003-01-07,7697.0,7701.5,7701.5,20030300,20030400,20030400 +2003-01-08,7898.0,7902.0,7902.0,20030300,20030400,20030400 +2003-01-09,7992.0,7997.0,7997.0,20030300,20030400,20030400 +2003-01-10,7901.0,7906.5,7906.5,20030300,20030400,20030400 +2003-01-13,7979.0,7985.0,7985.0,20030300,20030400,20030400 +2003-01-14,7914.0,7920.0,7920.0,20030300,20030400,20030400 +2003-01-15,8010.0,8015.0,8015.0,20030300,20030400,20030400 +2003-01-16,7979.0,7985.0,7985.0,20030300,20030400,20030400 +2003-01-17,8016.0,8020.0,8020.0,20030300,20030400,20030400 +2003-01-20,8287.0,8290.0,8290.0,20030300,20030400,20030400 +2003-01-21,8437.0,8440.0,8440.0,20030300,20030400,20030400 +2003-01-22,8384.0,8390.0,8390.0,20030300,20030400,20030400 +2003-01-23,8547.0,8550.0,8550.0,20030300,20030400,20030400 +2003-01-24,8577.0,8580.0,8580.0,20030300,20030400,20030400 +2003-01-27,8377.0,8380.0,8380.0,20030300,20030400,20030400 +2003-01-28,8104.0,8110.0,8110.0,20030300,20030400,20030400 +2003-01-29,7950.0,7960.0,7960.0,20030300,20030400,20030400 +2003-01-30,8390.0,8388.0,8388.0,20030400,20030500,20030500 +2003-01-31,8210.0,8208.0,8208.0,20030400,20030500,20030500 +2003-02-03,8442.0,8443.0,8443.0,20030400,20030500,20030500 +2003-02-04,8244.0,8242.0,8242.0,20030400,20030500,20030500 +2003-02-05,8449.0,8440.0,8440.0,20030400,20030500,20030500 +2003-02-06,8318.0,8309.0,8309.0,20030400,20030500,20030500 +2003-02-07,8378.0,8365.0,8365.0,20030400,20030500,20030500 +2003-02-10,8636.0,8615.0,8615.0,20030400,20030500,20030500 +2003-02-11,8577.0,8546.0,8546.0,20030400,20030500,20030500 +2003-02-12,8525.0,8492.0,8492.0,20030400,20030500,20030500 +2003-02-13,8302.0,8287.0,8287.0,20030400,20030500,20030500 +2003-02-14,8592.0,8565.0,8565.0,20030400,20030500,20030500 +2003-02-17,8518.0,8495.0,8495.0,20030400,20030500,20030500 +2003-02-18,8459.0,8443.0,8443.0,20030400,20030500,20030500 +2003-02-19,8555.0,8539.0,8539.0,20030400,20030500,20030500 +2003-02-20,8821.0,8800.0,8800.0,20030400,20030500,20030500 +2003-02-21,8826.0,8810.0,8810.0,20030400,20030500,20030500 +2003-02-24,8931.0,8910.0,8910.0,20030400,20030500,20030500 +2003-02-25,8970.0,8940.0,8940.0,20030400,20030500,20030500 +2003-02-26,9095.0,9060.0,9060.0,20030400,20030500,20030500 +2003-02-27,8902.0,8870.0,8870.0,20030400,20030500,20030500 +2003-02-28,8755.0,8720.0,8720.0,20030400,20030500,20030500 +2003-03-03,8930.0,8885.0,8885.0,20030500,20030600,20030600 +2003-03-04,8895.0,8845.0,8845.0,20030500,20030600,20030600 +2003-03-05,8815.0,8765.0,8765.0,20030500,20030600,20030600 +2003-03-06,8816.0,8780.0,8780.0,20030500,20030600,20030600 +2003-03-07,8804.0,8770.0,8770.0,20030500,20030600,20030600 +2003-03-10,8464.0,8430.0,8430.0,20030500,20030600,20030600 +2003-03-11,8599.0,8570.0,8570.0,20030500,20030600,20030600 +2003-03-12,8288.0,8276.0,8276.0,20030500,20030600,20030600 +2003-03-13,8248.0,8235.0,8235.0,20030500,20030600,20030600 +2003-03-14,8105.0,8093.0,8093.0,20030500,20030600,20030600 +2003-03-17,8110.0,8109.0,8109.0,20030500,20030600,20030600 +2003-03-18,8207.0,8210.0,8210.0,20030500,20030600,20030600 +2003-03-19,8373.0,8373.0,8373.0,20030500,20030600,20030600 +2003-03-20,8233.0,8243.0,8243.0,20030500,20030600,20030600 +2003-03-21,8217.0,8225.0,8225.0,20030500,20030600,20030600 +2003-03-24,8176.0,8184.0,8184.0,20030500,20030600,20030600 +2003-03-25,8280.0,8285.0,8285.0,20030500,20030600,20030600 +2003-03-26,8075.0,8083.0,8083.0,20030500,20030600,20030600 +2003-03-27,7771.0,7777.0,7777.0,20030500,20030600,20030600 +2003-03-28,7867.0,7870.0,7870.0,20030500,20030600,20030600 +2003-03-31,7783.0,7786.0,7786.0,20030500,20030600,20030600 +2003-04-01,7817.0,7805.0,7805.0,20030600,20030700,20030700 +2003-04-02,7815.0,7807.0,7807.0,20030600,20030700,20030700 +2003-04-03,7805.0,7798.0,7798.0,20030600,20030700,20030700 +2003-04-04,7916.0,7907.0,7907.0,20030600,20030700,20030700 +2003-04-07,7979.0,7967.0,7967.0,20030600,20030700,20030700 +2003-04-08,7805.0,7799.0,7799.0,20030600,20030700,20030700 +2003-04-09,7973.0,7969.0,7969.0,20030600,20030700,20030700 +2003-04-10,7835.0,7834.0,7834.0,20030600,20030700,20030700 +2003-04-11,8116.0,8114.0,8114.0,20030600,20030700,20030700 +2003-04-14,7970.0,7970.0,7970.0,20030600,20030700,20030700 +2003-04-15,8206.0,8205.0,8205.0,20030600,20030700,20030700 +2003-04-16,8155.0,8155.0,8155.0,20030600,20030700,20030700 +2003-04-17,8197.0,8200.0,8200.0,20030600,20030700,20030700 +2003-04-22,7937.0,7940.0,7940.0,20030600,20030700,20030700 +2003-04-23,7811.0,7815.0,7815.0,20030600,20030700,20030700 +2003-04-24,7821.0,7825.0,7825.0,20030600,20030700,20030700 +2003-04-25,7853.0,7855.0,7855.0,20030600,20030700,20030700 +2003-04-28,7861.0,7865.0,7865.0,20030600,20030700,20030700 +2003-04-29,7993.0,7995.0,7995.0,20030600,20030700,20030700 +2003-04-30,8027.0,8030.0,8030.0,20030600,20030700,20030700 +2003-05-01,8180.0,8180.0,8180.0,20030600,20030700,20030700 +2003-05-02,8038.0,8038.0,8038.0,20030700,20030800,20030800 +2003-05-06,8078.0,8078.0,8078.0,20030700,20030800,20030800 +2003-05-07,8134.0,8133.0,8133.0,20030700,20030800,20030800 +2003-05-08,8191.0,8188.0,8188.0,20030700,20030800,20030800 +2003-05-09,8080.0,8080.0,8080.0,20030700,20030800,20030800 +2003-05-12,8150.0,8150.0,8150.0,20030700,20030800,20030800 +2003-05-13,8162.0,8160.0,8160.0,20030700,20030800,20030800 +2003-05-14,8142.0,8140.0,8140.0,20030700,20030800,20030800 +2003-05-15,8344.0,8339.0,8339.0,20030700,20030800,20030800 +2003-05-16,8383.0,8379.0,8379.0,20030700,20030800,20030800 +2003-05-19,8275.0,8275.0,8275.0,20030700,20030800,20030800 +2003-05-20,8165.0,8165.0,8165.0,20030700,20030800,20030800 +2003-05-21,8345.0,8345.0,8345.0,20030700,20030800,20030800 +2003-05-22,8625.0,8620.0,8620.0,20030700,20030800,20030800 +2003-05-23,8456.0,8450.0,8450.0,20030700,20030800,20030800 +2003-05-27,8654.0,8645.0,8645.0,20030700,20030800,20030800 +2003-05-28,8684.0,8675.0,8675.0,20030700,20030800,20030800 +2003-05-29,8932.0,8920.0,8920.0,20030700,20030800,20030800 +2003-05-30,8907.0,8890.0,8890.0,20030700,20030800,20030800 +2003-06-02,9360.0,9355.0,9355.0,20030800,20030900,20030900 +2003-06-03,9275.0,9270.0,9270.0,20030800,20030900,20030900 +2003-06-04,9275.0,9270.0,9270.0,20030800,20030900,20030900 +2003-06-05,9400.0,9393.0,9393.0,20030800,20030900,20030900 +2003-06-06,9205.0,9196.0,9196.0,20030800,20030900,20030900 +2003-06-09,9058.0,9045.0,9045.0,20030800,20030900,20030900 +2003-06-10,9182.0,9170.0,9170.0,20030800,20030900,20030900 +2003-06-11,9075.0,9060.0,9060.0,20030800,20030900,20030900 +2003-06-12,8838.0,8825.0,8825.0,20030800,20030900,20030900 +2003-06-13,8677.0,8660.0,8660.0,20030800,20030900,20030900 +2003-06-16,8508.0,8490.0,8490.0,20030800,20030900,20030900 +2003-06-17,8721.0,8710.0,8710.0,20030800,20030900,20030900 +2003-06-18,8785.0,8765.0,8765.0,20030800,20030900,20030900 +2003-06-19,8808.0,8788.0,8788.0,20030800,20030900,20030900 +2003-06-20,8528.0,8508.0,8508.0,20030800,20030900,20030900 +2003-06-23,8290.0,8270.0,8270.0,20030800,20030900,20030900 +2003-06-24,8381.0,8361.0,8361.0,20030800,20030900,20030900 +2003-06-25,8413.0,8382.0,8382.0,20030800,20030900,20030900 +2003-06-26,8450.0,8415.0,8415.0,20030800,20030900,20030900 +2003-06-27,8530.0,8495.0,8495.0,20030800,20030900,20030900 +2003-06-30,8240.0,8218.0,8218.0,20030800,20030900,20030900 +2003-07-01,8340.0,8310.0,8310.0,20030800,20030900,20030900 +2003-07-02,8490.0,8475.0,8475.0,20030900,20031000,20031000 +2003-07-03,8290.0,8275.0,8275.0,20030900,20031000,20031000 +2003-07-04,8400.0,8385.0,8385.0,20030900,20031000,20031000 +2003-07-07,8656.0,8638.0,8638.0,20030900,20031000,20031000 +2003-07-08,8635.0,8619.0,8619.0,20030900,20031000,20031000 +2003-07-09,8720.0,8709.0,8709.0,20030900,20031000,20031000 +2003-07-10,8810.0,8799.5,8799.5,20030900,20031000,20031000 +2003-07-11,8815.0,8799.0,8799.0,20030900,20031000,20031000 +2003-07-14,8904.0,8889.0,8889.0,20030900,20031000,20031000 +2003-07-15,8790.0,8775.0,8775.0,20030900,20031000,20031000 +2003-07-16,8780.0,8765.0,8765.0,20030900,20031000,20031000 +2003-07-17,8652.0,8640.0,8640.0,20030900,20031000,20031000 +2003-07-18,8788.0,8770.0,8770.0,20030900,20031000,20031000 +2003-07-21,8677.0,8660.0,8660.0,20030900,20031000,20031000 +2003-07-22,8741.0,8720.0,8720.0,20030900,20031000,20031000 +2003-07-23,8721.0,8700.0,8700.0,20030900,20031000,20031000 +2003-07-24,8921.0,8900.0,8900.0,20030900,20031000,20031000 +2003-07-25,9216.0,9190.0,9190.0,20030900,20031000,20031000 +2003-07-28,9235.0,9210.0,9210.0,20030900,20031000,20031000 +2003-07-29,9340.0,9315.0,9315.0,20030900,20031000,20031000 +2003-07-30,9148.0,9130.0,9130.0,20030900,20031000,20031000 +2003-07-31,9298.0,9280.0,9280.0,20030900,20031000,20031000 +2003-08-01,9124.0,9117.0,9117.0,20030900,20031000,20031000 +2003-08-04,9156.0,9147.0,9147.0,20031000,20031100,20031100 +2003-08-05,9131.0,9122.0,9122.0,20031000,20031100,20031100 +2003-08-06,9100.0,9092.0,9092.0,20031000,20031100,20031100 +2003-08-07,9225.0,9217.0,9217.0,20031000,20031100,20031100 +2003-08-08,8945.0,8937.0,8937.0,20031000,20031100,20031100 +2003-08-11,9010.0,9002.0,9002.0,20031000,20031100,20031100 +2003-08-12,9077.0,9067.0,9067.0,20031000,20031100,20031100 +2003-08-13,9130.0,9122.0,9122.0,20031000,20031100,20031100 +2003-08-14,9270.0,9255.0,9255.0,20031000,20031100,20031100 +2003-08-15,9230.0,9217.0,9217.0,20031000,20031100,20031100 +2003-08-18,9375.0,9362.0,9362.0,20031000,20031100,20031100 +2003-08-19,9705.0,9680.0,9680.0,20031000,20031100,20031100 +2003-08-20,9620.0,9595.0,9595.0,20031000,20031100,20031100 +2003-08-21,9608.0,9580.0,9580.0,20031000,20031100,20031100 +2003-08-22,9578.0,9550.0,9550.0,20031000,20031100,20031100 +2003-08-26,9451.0,9430.0,9430.0,20031000,20031100,20031100 +2003-08-27,9300.0,9270.0,9270.0,20031000,20031100,20031100 +2003-08-28,9287.0,9260.0,9260.0,20031000,20031100,20031100 +2003-08-29,9425.0,9390.0,9390.0,20031000,20031100,20031100 +2003-09-01,9565.0,9553.0,9553.0,20031000,20031100,20031100 +2003-09-02,9897.0,9860.0,9860.0,20031100,20031200,20031200 +2003-09-03,9960.0,9900.0,9900.0,20031100,20031200,20031200 +2003-09-04,9650.0,9610.0,9610.0,20031100,20031200,20031200 +2003-09-05,9834.0,9814.0,9814.0,20031100,20031200,20031200 +2003-09-08,9767.0,9745.0,9745.0,20031100,20031200,20031200 +2003-09-09,9640.0,9625.0,9625.0,20031100,20031200,20031200 +2003-09-10,9705.0,9675.0,9675.0,20031100,20031200,20031200 +2003-09-11,9865.0,9840.0,9840.0,20031100,20031200,20031200 +2003-09-12,9820.0,9800.0,9800.0,20031100,20031200,20031200 +2003-09-15,9880.0,9870.0,9870.0,20031100,20031200,20031200 +2003-09-16,9865.0,9855.0,9855.0,20031100,20031200,20031200 +2003-09-17,9990.0,9970.0,9970.0,20031100,20031200,20031200 +2003-09-18,10122.0,10102.0,10102.0,20031100,20031200,20031200 +2003-09-19,10145.0,10120.0,10120.0,20031100,20031200,20031200 +2003-09-22,10290.0,10263.0,10263.0,20031100,20031200,20031200 +2003-09-23,10223.0,10196.0,10196.0,20031100,20031200,20031200 +2003-09-24,10290.0,10260.0,10260.0,20031100,20031200,20031200 +2003-09-25,10327.0,10292.0,10292.0,20031100,20031200,20031200 +2003-09-26,10203.0,10168.0,10168.0,20031100,20031200,20031200 +2003-09-29,10240.0,10205.0,10205.0,20031100,20031200,20031200 +2003-09-30,10140.0,10085.0,10085.0,20031100,20031200,20031200 +2003-10-01,10140.0,10080.0,10080.0,20031100,20031200,20031200 +2003-10-02,10360.0,10290.0,10290.0,20031200,20040100,20040100 +2003-10-03,10475.0,10410.0,10410.0,20031200,20040100,20040100 +2003-10-06,10545.0,10470.0,10470.0,20031200,20040100,20040100 +2003-10-07,10675.0,10620.0,10620.0,20031200,20040100,20040100 +2003-10-08,10765.0,10730.0,10730.0,20031200,20040100,20040100 +2003-10-09,10865.0,10830.0,10830.0,20031200,20040100,20040100 +2003-10-10,10919.0,10894.0,10894.0,20031200,20040100,20040100 +2003-10-13,11286.0,11265.0,11265.0,20031200,20040100,20040100 +2003-10-14,11000.0,10985.0,10985.0,20031200,20040100,20040100 +2003-10-15,11015.0,10990.0,10990.0,20031200,20040100,20040100 +2003-10-16,10980.0,10960.0,10960.0,20031200,20040100,20040100 +2003-10-17,10825.0,10805.0,10805.0,20031200,20040100,20040100 +2003-10-20,11128.0,11107.0,11107.0,20031200,20040100,20040100 +2003-10-21,11320.0,11310.0,11310.0,20031200,20040100,20040100 +2003-10-22,11395.0,11390.0,11390.0,20031200,20040100,20040100 +2003-10-23,11158.0,11150.0,11150.0,20031200,20040100,20040100 +2003-10-24,10865.0,10860.0,10860.0,20031200,20040100,20040100 +2003-10-27,11190.0,11180.0,11180.0,20031200,20040100,20040100 +2003-10-28,11240.0,11220.0,11220.0,20031200,20040100,20040100 +2003-10-29,11468.0,11440.0,11440.0,20031200,20040100,20040100 +2003-10-30,11760.0,11720.0,11720.0,20031200,20040100,20040100 +2003-10-31,11915.0,11875.0,11875.0,20031200,20040100,20040100 +2003-11-03,11705.0,11640.0,11640.0,20040100,20040200,20040200 +2003-11-04,12235.0,12185.0,12185.0,20040100,20040200,20040200 +2003-11-05,11810.0,11785.0,11785.0,20040100,20040200,20040200 +2003-11-06,11960.0,11935.0,11935.0,20040100,20040200,20040200 +2003-11-07,12012.0,11975.0,11975.0,20040100,20040200,20040200 +2003-11-10,11760.0,11740.0,11740.0,20040100,20040200,20040200 +2003-11-11,12083.0,12060.0,12060.0,20040100,20040200,20040200 +2003-11-12,12263.0,12240.0,12240.0,20040100,20040200,20040200 +2003-11-13,12140.0,12128.0,12128.0,20040100,20040200,20040200 +2003-11-14,12495.0,12490.0,12490.0,20040100,20040200,20040200 +2003-11-17,12063.0,12060.0,12060.0,20040100,20040200,20040200 +2003-11-18,12092.0,12095.0,12095.0,20040100,20040200,20040200 +2003-11-19,12077.0,12075.0,12075.0,20040100,20040200,20040200 +2003-11-20,11843.0,11840.0,11840.0,20040100,20040200,20040200 +2003-11-21,11778.0,11775.0,11775.0,20040100,20040200,20040200 +2003-11-24,12098.0,12090.0,12090.0,20040100,20040200,20040200 +2003-11-25,12070.0,12060.0,12060.0,20040100,20040200,20040200 +2003-11-26,12041.0,12030.0,12030.0,20040100,20040200,20040200 +2003-11-27,12142.0,12125.0,12125.0,20040100,20040200,20040200 +2003-11-28,12275.0,12245.0,12245.0,20040100,20040200,20040200 +2003-12-01,12555.0,12540.0,12540.0,20040100,20040200,20040200 +2003-12-02,12580.0,12525.0,12525.0,20040200,20040300,20040300 +2003-12-03,12810.0,12775.0,12775.0,20040200,20040300,20040300 +2003-12-04,12706.0,12691.0,12691.0,20040200,20040300,20040300 +2003-12-05,12805.0,12793.0,12793.0,20040200,20040300,20040300 +2003-12-08,12937.0,12927.0,12927.0,20040200,20040300,20040300 +2003-12-09,13230.0,13216.0,13216.0,20040200,20040300,20040300 +2003-12-10,13280.0,13260.0,13260.0,20040200,20040300,20040300 +2003-12-11,13125.0,13107.5,13107.5,20040200,20040300,20040300 +2003-12-12,13485.0,13462.0,13462.0,20040200,20040300,20040300 +2003-12-15,13505.0,13498.0,13498.0,20040200,20040300,20040300 +2003-12-16,14315.0,14297.0,14297.0,20040200,20040300,20040300 +2003-12-17,14625.0,14600.0,14600.0,20040200,20040300,20040300 +2003-12-18,14838.0,14803.0,14803.0,20040200,20040300,20040300 +2003-12-19,14905.0,14865.0,14865.0,20040200,20040300,20040300 +2003-12-22,15060.0,15020.0,15020.0,20040200,20040300,20040300 +2003-12-23,15735.0,15715.0,15715.0,20040200,20040300,20040300 +2003-12-24,15900.0,15880.0,15880.0,20040200,20040300,20040300 +2003-12-29,16470.0,16450.0,16450.0,20040200,20040300,20040300 +2003-12-30,16593.0,16573.0,16573.0,20040200,20040300,20040300 +2003-12-31,16585.0,16565.0,16565.0,20040200,20040300,20040300 +2004-01-02,16905.0,16770.0,16770.0,20040300,20040400,20040400 +2004-01-05,17175.0,17045.0,17045.0,20040300,20040400,20040400 +2004-01-06,15276.0,15220.0,15220.0,20040300,20040400,20040400 +2004-01-07,15300.0,15240.0,15240.0,20040300,20040400,20040400 +2004-01-08,16130.0,16065.0,16065.0,20040300,20040400,20040400 +2004-01-09,16135.0,16065.0,16065.0,20040300,20040400,20040400 +2004-01-12,14865.0,14825.0,14825.0,20040300,20040400,20040400 +2004-01-13,14315.0,14280.0,14280.0,20040300,20040400,20040400 +2004-01-14,13510.0,13480.0,13480.0,20040300,20040400,20040400 +2004-01-15,13925.0,13880.0,13880.0,20040300,20040400,20040400 +2004-01-16,14780.0,14730.0,14730.0,20040300,20040400,20040400 +2004-01-19,14055.0,14015.0,14015.0,20040300,20040400,20040400 +2004-01-20,15085.0,15045.0,15045.0,20040300,20040400,20040400 +2004-01-21,14965.0,14930.0,14930.0,20040300,20040400,20040400 +2004-01-22,14750.0,14730.0,14730.0,20040300,20040400,20040400 +2004-01-23,14945.0,14915.0,14915.0,20040300,20040400,20040400 +2004-01-26,14540.0,14520.0,14520.0,20040300,20040400,20040400 +2004-01-27,14490.0,14470.0,14470.0,20040300,20040400,20040400 +2004-01-28,14990.0,14945.0,14945.0,20040300,20040400,20040400 +2004-01-29,14690.0,14645.0,14645.0,20040300,20040400,20040400 +2004-01-30,15450.0,15380.0,15380.0,20040300,20040400,20040400 +2004-02-02,14950.0,14870.0,14870.0,20040400,20040500,20040500 +2004-02-03,15010.0,14920.0,14920.0,20040400,20040500,20040500 +2004-02-04,14925.0,14820.0,14820.0,20040400,20040500,20040500 +2004-02-05,14940.0,14845.0,14845.0,20040400,20040500,20040500 +2004-02-06,15135.0,15035.0,15035.0,20040400,20040500,20040500 +2004-02-09,15240.0,15115.0,15115.0,20040400,20040500,20040500 +2004-02-10,15305.0,15210.0,15210.0,20040400,20040500,20040500 +2004-02-11,15070.0,14990.0,14990.0,20040400,20040500,20040500 +2004-02-12,15530.0,15420.0,15420.0,20040400,20040500,20040500 +2004-02-13,15470.0,15370.0,15370.0,20040400,20040500,20040500 +2004-02-16,15455.0,15390.0,15390.0,20040400,20040500,20040500 +2004-02-17,15495.0,15445.0,15445.0,20040400,20040500,20040500 +2004-02-18,15545.0,15495.0,15495.0,20040400,20040500,20040500 +2004-02-19,15530.0,15480.0,15480.0,20040400,20040500,20040500 +2004-02-20,15155.0,15105.0,15105.0,20040400,20040500,20040500 +2004-02-23,14050.0,14030.0,14030.0,20040400,20040500,20040500 +2004-02-24,14465.0,14415.0,14415.0,20040400,20040500,20040500 +2004-02-25,14565.0,14515.0,14515.0,20040400,20040500,20040500 +2004-02-26,14585.0,14530.0,14530.0,20040400,20040500,20040500 +2004-02-27,14600.0,14535.0,14535.0,20040400,20040500,20040500 +2004-03-01,14840.0,14785.0,14785.0,20040400,20040500,20040500 +2004-03-02,14360.0,14270.0,14270.0,20040500,20040600,20040600 +2004-03-03,13880.0,13835.0,13835.0,20040500,20040600,20040600 +2004-03-04,13095.0,13000.0,13000.0,20040500,20040600,20040600 +2004-03-05,13385.0,13310.0,13310.0,20040500,20040600,20040600 +2004-03-08,13290.0,13230.0,13230.0,20040500,20040600,20040600 +2004-03-09,13065.0,13010.0,13010.0,20040500,20040600,20040600 +2004-03-10,13190.0,13135.0,13135.0,20040500,20040600,20040600 +2004-03-11,13082.0,13040.0,13040.0,20040500,20040600,20040600 +2004-03-12,12935.0,12890.0,12890.0,20040500,20040600,20040600 +2004-03-15,12740.0,12695.0,12695.0,20040500,20040600,20040600 +2004-03-16,13910.0,13850.0,13850.0,20040500,20040600,20040600 +2004-03-17,13845.0,13805.0,13805.0,20040500,20040600,20040600 +2004-03-18,14195.0,14160.0,14160.0,20040500,20040600,20040600 +2004-03-19,14205.0,14160.0,14160.0,20040500,20040600,20040600 +2004-03-22,13955.0,13910.0,13910.0,20040500,20040600,20040600 +2004-03-23,13955.0,13910.0,13910.0,20040500,20040600,20040600 +2004-03-24,14415.0,14365.0,14365.0,20040500,20040600,20040600 +2004-03-25,14015.0,13965.0,13965.0,20040500,20040600,20040600 +2004-03-26,14265.0,14215.0,14215.0,20040500,20040600,20040600 +2004-03-29,14155.0,14105.0,14105.0,20040500,20040600,20040600 +2004-03-30,13920.0,13885.0,13885.0,20040500,20040600,20040600 +2004-03-31,14040.0,14010.0,14010.0,20040500,20040600,20040600 +2004-04-01,14520.0,14480.0,14480.0,20040600,20040700,20040700 +2004-04-02,14345.0,14305.0,14305.0,20040600,20040700,20040700 +2004-04-05,13890.0,13865.0,13865.0,20040600,20040700,20040700 +2004-04-06,14315.0,14290.0,14290.0,20040600,20040700,20040700 +2004-04-07,13905.0,13900.0,13900.0,20040600,20040700,20040700 +2004-04-08,13805.0,13800.0,13800.0,20040600,20040700,20040700 +2004-04-13,12892.0,12900.0,12900.0,20040600,20040700,20040700 +2004-04-14,12971.0,12975.0,12975.0,20040600,20040700,20040700 +2004-04-15,12647.0,12645.0,12645.0,20040600,20040700,20040700 +2004-04-16,13135.0,13105.0,13105.0,20040600,20040700,20040700 +2004-04-19,12660.0,12650.0,12650.0,20040600,20040700,20040700 +2004-04-20,12860.0,12848.0,12848.0,20040600,20040700,20040700 +2004-04-21,12437.0,12425.0,12425.0,20040600,20040700,20040700 +2004-04-22,12063.0,12053.0,12053.0,20040600,20040700,20040700 +2004-04-23,12012.0,12000.0,12000.0,20040600,20040700,20040700 +2004-04-26,11720.0,11706.0,11706.0,20040600,20040700,20040700 +2004-04-27,11471.0,11461.0,11461.0,20040600,20040700,20040700 +2004-04-28,10702.0,10702.0,10702.0,20040600,20040700,20040700 +2004-04-29,11247.0,11240.0,11240.0,20040600,20040700,20040700 +2004-04-30,11164.0,11160.0,11160.0,20040600,20040700,20040700 +2004-05-04,10927.0,10910.0,10910.0,20040700,20040800,20040800 +2004-05-05,11285.0,11265.0,11265.0,20040700,20040800,20040800 +2004-05-06,11031.0,11018.0,11018.0,20040700,20040800,20040800 +2004-05-07,10955.0,10935.0,10935.0,20040700,20040800,20040800 +2004-05-10,10710.0,10690.0,10690.0,20040700,20040800,20040800 +2004-05-11,10615.0,10590.0,10590.0,20040700,20040800,20040800 +2004-05-12,10993.0,10960.0,10960.0,20040700,20040800,20040800 +2004-05-13,10760.0,10735.0,10735.0,20040700,20040800,20040800 +2004-05-14,10905.0,10845.0,10845.0,20040700,20040800,20040800 +2004-05-17,10605.0,10550.0,10550.0,20040700,20040800,20040800 +2004-05-18,10955.0,10895.0,10895.0,20040700,20040800,20040800 +2004-05-19,11065.0,11000.0,11000.0,20040700,20040800,20040800 +2004-05-20,11145.0,11070.0,11070.0,20040700,20040800,20040800 +2004-05-21,11653.0,11588.0,11588.0,20040700,20040800,20040800 +2004-05-24,11740.0,11690.0,11690.0,20040700,20040800,20040800 +2004-05-25,11802.0,11762.0,11762.0,20040700,20040800,20040800 +2004-05-26,11740.0,11698.0,11698.0,20040700,20040800,20040800 +2004-05-27,12145.0,12110.0,12110.0,20040700,20040800,20040800 +2004-05-28,12225.0,12190.0,12190.0,20040700,20040800,20040800 +2004-06-01,12430.0,12395.0,12395.0,20040700,20040800,20040800 +2004-06-02,12030.0,11990.0,11990.0,20040800,20040900,20040900 +2004-06-03,12210.0,12135.0,12135.0,20040800,20040900,20040900 +2004-06-04,11860.0,11785.0,11785.0,20040800,20040900,20040900 +2004-06-07,12220.0,12170.0,12170.0,20040800,20040900,20040900 +2004-06-08,12345.0,12300.0,12300.0,20040800,20040900,20040900 +2004-06-09,12095.0,12045.0,12045.0,20040800,20040900,20040900 +2004-06-10,12500.0,12445.0,12445.0,20040800,20040900,20040900 +2004-06-11,12830.0,12770.0,12770.0,20040800,20040900,20040900 +2004-06-14,13005.0,12948.0,12948.0,20040800,20040900,20040900 +2004-06-15,12900.0,12850.0,12850.0,20040800,20040900,20040900 +2004-06-16,12960.0,12910.0,12910.0,20040800,20040900,20040900 +2004-06-17,14110.0,14035.0,14035.0,20040800,20040900,20040900 +2004-06-18,14620.0,14480.0,14480.0,20040800,20040900,20040900 +2004-06-21,14865.0,14740.0,14740.0,20040800,20040900,20040900 +2004-06-22,14785.0,14705.0,14705.0,20040800,20040900,20040900 +2004-06-23,14710.0,14630.0,14630.0,20040800,20040900,20040900 +2004-06-24,14890.0,14810.0,14810.0,20040800,20040900,20040900 +2004-06-25,14920.0,14865.0,14865.0,20040800,20040900,20040900 +2004-06-28,14860.0,14810.0,14810.0,20040800,20040900,20040900 +2004-06-29,14555.0,14510.0,14510.0,20040800,20040900,20040900 +2004-06-30,15280.0,15240.0,15240.0,20040800,20040900,20040900 +2004-07-01,15190.0,15140.0,15140.0,20040800,20040900,20040900 +2004-07-02,15230.0,15110.0,15110.0,20040900,20041000,20041000 +2004-07-05,15715.0,15610.0,15610.0,20040900,20041000,20041000 +2004-07-06,15600.0,15514.0,15514.0,20040900,20041000,20041000 +2004-07-07,15815.0,15737.0,15737.0,20040900,20041000,20041000 +2004-07-08,15510.0,15440.0,15440.0,20040900,20041000,20041000 +2004-07-09,15585.0,15515.0,15515.0,20040900,20041000,20041000 +2004-07-12,14975.0,14900.0,14900.0,20040900,20041000,20041000 +2004-07-13,15020.0,14970.0,14970.0,20040900,20041000,20041000 +2004-07-14,15065.0,14995.0,14995.0,20040900,20041000,20041000 +2004-07-15,14990.0,14920.0,14920.0,20040900,20041000,20041000 +2004-07-16,14830.0,14740.0,14740.0,20040900,20041000,20041000 +2004-07-19,14830.0,14748.0,14748.0,20040900,20041000,20041000 +2004-07-20,15185.0,15100.0,15100.0,20040900,20041000,20041000 +2004-07-21,15037.0,14932.0,14932.0,20040900,20041000,20041000 +2004-07-22,15110.0,15005.0,15005.0,20040900,20041000,20041000 +2004-07-23,14090.0,13985.0,13985.0,20040900,20041000,20041000 +2004-07-26,14290.0,14175.0,14175.0,20040900,20041000,20041000 +2004-07-27,13780.0,13670.0,13670.0,20040900,20041000,20041000 +2004-07-28,13850.0,13775.0,13775.0,20040900,20041000,20041000 +2004-07-29,14010.0,13920.0,13920.0,20040900,20041000,20041000 +2004-07-30,13835.0,13745.0,13745.0,20040900,20041000,20041000 +2004-08-02,14030.0,13955.0,13955.0,20040900,20041000,20041000 +2004-08-03,13655.0,13615.0,13615.0,20041000,20041100,20041100 +2004-08-04,13490.0,13430.0,13430.0,20041000,20041100,20041100 +2004-08-05,12985.0,12900.0,12900.0,20041000,20041100,20041100 +2004-08-06,12860.0,12825.0,12825.0,20041000,20041100,20041100 +2004-08-09,13270.0,13225.0,13225.0,20041000,20041100,20041100 +2004-08-10,13500.0,13465.0,13465.0,20041000,20041100,20041100 +2004-08-11,13235.0,13195.0,13195.0,20041000,20041100,20041100 +2004-08-12,13250.0,13195.0,13195.0,20041000,20041100,20041100 +2004-08-13,13380.0,13345.0,13345.0,20041000,20041100,20041100 +2004-08-16,13610.0,13560.0,13560.0,20041000,20041100,20041100 +2004-08-17,13700.0,13645.0,13645.0,20041000,20041100,20041100 +2004-08-18,13872.0,13807.0,13807.0,20041000,20041100,20041100 +2004-08-19,14350.0,14270.0,14270.0,20041000,20041100,20041100 +2004-08-20,13750.0,13670.0,13670.0,20041000,20041100,20041100 +2004-08-23,13465.0,13375.0,13375.0,20041000,20041100,20041100 +2004-08-24,13585.0,13495.0,13495.0,20041000,20041100,20041100 +2004-08-25,13570.0,13495.0,13495.0,20041000,20041100,20041100 +2004-08-26,12815.0,12740.0,12740.0,20041000,20041100,20041100 +2004-08-27,12775.0,12715.0,12715.0,20041000,20041100,20041100 +2004-08-31,12520.0,12445.0,12445.0,20041000,20041100,20041100 +2004-09-01,12775.0,12695.0,12695.0,20041100,20041200,20041200 +2004-09-02,12480.0,12400.0,12400.0,20041100,20041200,20041200 +2004-09-03,12305.0,12210.0,12210.0,20041100,20041200,20041200 +2004-09-06,12280.0,12195.0,12195.0,20041100,20041200,20041200 +2004-09-07,12435.0,12345.0,12345.0,20041100,20041200,20041200 +2004-09-08,12190.0,12135.0,12135.0,20041100,20041200,20041200 +2004-09-09,12040.0,11980.0,11980.0,20041100,20041200,20041200 +2004-09-10,12200.0,12140.0,12140.0,20041100,20041200,20041200 +2004-09-13,12480.0,12420.0,12420.0,20041100,20041200,20041200 +2004-09-14,12680.0,12625.0,12625.0,20041100,20041200,20041200 +2004-09-15,13165.0,13095.0,13095.0,20041100,20041200,20041200 +2004-09-16,12990.0,12920.0,12920.0,20041100,20041200,20041200 +2004-09-17,12855.0,12785.0,12785.0,20041100,20041200,20041200 +2004-09-20,13405.0,13345.0,13345.0,20041100,20041200,20041200 +2004-09-21,13460.0,13400.0,13400.0,20041100,20041200,20041200 +2004-09-22,14240.0,14190.0,14190.0,20041100,20041200,20041200 +2004-09-23,14760.0,14720.0,14720.0,20041100,20041200,20041200 +2004-09-24,14640.0,14610.0,14610.0,20041100,20041200,20041200 +2004-09-27,14690.0,14670.0,14670.0,20041100,20041200,20041200 +2004-09-28,14470.0,14455.0,14455.0,20041100,20041200,20041200 +2004-09-29,14985.0,14970.0,14970.0,20041100,20041200,20041200 +2004-09-30,16595.0,16535.0,16535.0,20041100,20041200,20041200 +2004-10-01,16055.0,16030.0,16030.0,20041100,20041200,20041200 +2004-10-04,15695.0,15615.0,15615.0,20041200,20050100,20050100 +2004-10-05,15700.0,15590.0,15590.0,20041200,20050100,20050100 +2004-10-06,16091.0,15970.0,15970.0,20041200,20050100,20050100 +2004-10-07,16400.0,16320.0,16320.0,20041200,20050100,20050100 +2004-10-08,17045.0,16955.0,16955.0,20041200,20050100,20050100 +2004-10-11,16175.0,16145.0,16145.0,20041200,20050100,20050100 +2004-10-12,15865.0,15850.0,15850.0,20041200,20050100,20050100 +2004-10-13,13220.0,13227.0,13227.0,20041200,20050100,20050100 +2004-10-14,13200.0,13200.0,13200.0,20041200,20050100,20050100 +2004-10-15,13950.0,13920.0,13920.0,20041200,20050100,20050100 +2004-10-18,13015.0,13000.0,13000.0,20041200,20050100,20050100 +2004-10-19,13300.0,13300.0,13300.0,20041200,20050100,20050100 +2004-10-20,13305.0,13303.0,13303.0,20041200,20050100,20050100 +2004-10-21,13322.0,13307.0,13307.0,20041200,20050100,20050100 +2004-10-22,13300.0,13285.0,13285.0,20041200,20050100,20050100 +2004-10-25,13010.0,13015.0,13015.0,20041200,20050100,20050100 +2004-10-26,13109.0,13107.0,13107.0,20041200,20050100,20050100 +2004-10-27,13375.0,13360.0,13360.0,20041200,20050100,20050100 +2004-10-28,13335.0,13320.0,13320.0,20041200,20050100,20050100 +2004-10-29,13930.0,13880.0,13880.0,20041200,20050100,20050100 +2004-11-01,13611.0,13600.0,13600.0,20041200,20050100,20050100 +2004-11-02,13345.0,13290.0,13290.0,20050100,20050200,20050200 +2004-11-03,13648.0,13590.0,13590.0,20050100,20050200,20050200 +2004-11-04,14455.0,14425.0,14425.0,20050100,20050200,20050200 +2004-11-05,14383.0,14348.0,14348.0,20050100,20050200,20050200 +2004-11-08,13875.0,13850.0,13850.0,20050100,20050200,20050200 +2004-11-09,13775.0,13750.0,13750.0,20050100,20050200,20050200 +2004-11-10,13790.0,13760.0,13760.0,20050100,20050200,20050200 +2004-11-11,13985.0,13950.0,13950.0,20050100,20050200,20050200 +2004-11-12,14745.0,14698.0,14698.0,20050100,20050200,20050200 +2004-11-15,14540.0,14495.0,14495.0,20050100,20050200,20050200 +2004-11-16,14280.0,14250.0,14250.0,20050100,20050200,20050200 +2004-11-17,14430.0,14403.0,14403.0,20050100,20050200,20050200 +2004-11-18,14105.0,14103.0,14103.0,20050100,20050200,20050200 +2004-11-19,13715.0,13705.0,13705.0,20050100,20050200,20050200 +2004-11-22,13680.0,13660.0,13660.0,20050100,20050200,20050200 +2004-11-23,14015.0,13985.0,13985.0,20050100,20050200,20050200 +2004-11-24,14635.0,14605.0,14605.0,20050100,20050200,20050200 +2004-11-25,14400.0,14375.0,14375.0,20050100,20050200,20050200 +2004-11-26,14146.0,14130.0,14130.0,20050100,20050200,20050200 +2004-11-29,14285.0,14280.0,14280.0,20050100,20050200,20050200 +2004-11-30,14285.0,14280.0,14280.0,20050100,20050200,20050200 +2004-12-01,14180.0,14175.0,14175.0,20050100,20050200,20050200 +2004-12-02,13030.0,13025.0,13025.0,20050200,20050300,20050300 +2004-12-03,12977.0,12970.0,12970.0,20050200,20050300,20050300 +2004-12-06,12905.0,12896.0,12896.0,20050200,20050300,20050300 +2004-12-07,13052.0,13049.0,13049.0,20050200,20050300,20050300 +2004-12-08,12735.0,12723.0,12723.0,20050200,20050300,20050300 +2004-12-09,12480.0,12472.0,12472.0,20050200,20050300,20050300 +2004-12-10,12680.0,12668.0,12668.0,20050200,20050300,20050300 +2004-12-13,12990.0,12990.0,12990.0,20050200,20050300,20050300 +2004-12-14,12903.0,12900.0,12900.0,20050200,20050300,20050300 +2004-12-15,13253.0,13250.0,13250.0,20050200,20050300,20050300 +2004-12-16,13285.0,13275.0,13275.0,20050200,20050300,20050300 +2004-12-17,13570.0,13552.0,13552.0,20050200,20050300,20050300 +2004-12-20,14685.0,14680.0,14680.0,20050200,20050300,20050300 +2004-12-21,15035.0,15035.0,15035.0,20050200,20050300,20050300 +2004-12-22,14693.0,14695.0,14695.0,20050200,20050300,20050300 +2004-12-23,14695.0,14700.0,14700.0,20050200,20050300,20050300 +2004-12-24,14750.0,14760.0,14760.0,20050200,20050300,20050300 +2004-12-29,15230.0,15240.0,15240.0,20050200,20050300,20050300 +2004-12-30,15255.0,15265.0,15265.0,20050200,20050300,20050300 +2004-12-31,14901.0,14915.0,14915.0,20050200,20050300,20050300 +2005-01-04,14230.0,14200.0,14200.0,20050300,20050400,20050400 +2005-01-05,14450.0,14400.0,14400.0,20050300,20050400,20050400 +2005-01-06,14560.0,14500.0,14500.0,20050300,20050400,20050400 +2005-01-07,15100.0,14980.0,14980.0,20050300,20050400,20050400 +2005-01-10,14995.0,14895.0,14895.0,20050300,20050400,20050400 +2005-01-11,15195.0,15095.0,15095.0,20050300,20050400,20050400 +2005-01-12,14880.0,14800.0,14800.0,20050300,20050400,20050400 +2005-01-13,14815.0,14745.0,14745.0,20050300,20050400,20050400 +2005-01-14,14680.0,14625.0,14625.0,20050300,20050400,20050400 +2005-01-17,14815.0,14775.0,14775.0,20050300,20050400,20050400 +2005-01-18,14690.0,14650.0,14650.0,20050300,20050400,20050400 +2005-01-19,14450.0,14400.0,14400.0,20050300,20050400,20050400 +2005-01-20,14305.0,14255.0,14255.0,20050300,20050400,20050400 +2005-01-21,14100.0,14055.0,14055.0,20050300,20050400,20050400 +2005-01-24,14175.0,14130.0,14130.0,20050300,20050400,20050400 +2005-01-25,14253.0,14208.0,14208.0,20050300,20050400,20050400 +2005-01-26,14440.0,14410.0,14410.0,20050300,20050400,20050400 +2005-01-27,14470.0,14420.0,14420.0,20050300,20050400,20050400 +2005-01-28,14475.0,14445.0,14445.0,20050300,20050400,20050400 +2005-01-31,14545.0,14505.0,14505.0,20050400,20050500,20050500 +2005-02-01,14560.0,14530.0,14530.0,20050400,20050500,20050500 +2005-02-02,14590.0,14550.0,14550.0,20050400,20050500,20050500 +2005-02-03,14770.0,14730.0,14730.0,20050400,20050500,20050500 +2005-02-04,14490.0,14450.0,14450.0,20050400,20050500,20050500 +2005-02-07,14710.0,14695.0,14695.0,20050400,20050500,20050500 +2005-02-08,15210.0,15175.0,15175.0,20050400,20050500,20050500 +2005-02-09,15185.0,15140.0,15140.0,20050400,20050500,20050500 +2005-02-10,15363.0,15330.0,15330.0,20050400,20050500,20050500 +2005-02-11,15314.0,15270.0,15270.0,20050400,20050500,20050500 +2005-02-14,15235.0,15197.0,15197.0,20050400,20050500,20050500 +2005-02-15,15660.0,15625.0,15625.0,20050400,20050500,20050500 +2005-02-16,15435.0,15390.0,15390.0,20050400,20050500,20050500 +2005-02-17,15295.0,15245.0,15245.0,20050400,20050500,20050500 +2005-02-18,15675.0,15625.0,15625.0,20050400,20050500,20050500 +2005-02-21,15730.0,15670.0,15670.0,20050400,20050500,20050500 +2005-02-22,15850.0,15750.0,15750.0,20050400,20050500,20050500 +2005-02-23,16130.0,16055.0,16055.0,20050400,20050500,20050500 +2005-02-24,15920.0,15850.0,15850.0,20050400,20050500,20050500 +2005-02-25,16120.0,16070.0,16070.0,20050400,20050500,20050500 +2005-02-28,16380.0,16330.0,16330.0,20050400,20050500,20050500 +2005-03-01,15805.0,15765.0,15765.0,20050400,20050500,20050500 +2005-03-02,15590.0,15445.0,15445.0,20050500,20050600,20050600 +2005-03-03,16265.0,16130.0,16130.0,20050500,20050600,20050600 +2005-03-04,16250.0,16050.0,16050.0,20050500,20050600,20050600 +2005-03-07,16215.0,16025.0,16025.0,20050500,20050600,20050600 +2005-03-08,16345.0,16175.0,16175.0,20050500,20050600,20050600 +2005-03-09,16210.0,16060.0,16060.0,20050500,20050600,20050600 +2005-03-10,16075.0,15925.0,15925.0,20050500,20050600,20050600 +2005-03-11,16210.0,16075.0,16075.0,20050500,20050600,20050600 +2005-03-14,16015.0,15865.0,15865.0,20050500,20050600,20050600 +2005-03-15,16150.0,15970.0,15970.0,20050500,20050600,20050600 +2005-03-16,16195.0,16015.0,16015.0,20050500,20050600,20050600 +2005-03-17,16030.0,15850.0,15850.0,20050500,20050600,20050600 +2005-03-18,16550.0,16290.0,16290.0,20050500,20050600,20050600 +2005-03-21,16330.0,16100.0,16100.0,20050500,20050600,20050600 +2005-03-22,16445.0,16225.0,16225.0,20050500,20050600,20050600 +2005-03-23,16135.0,15925.0,15925.0,20050500,20050600,20050600 +2005-03-24,15970.0,15790.0,15790.0,20050500,20050600,20050600 +2005-03-29,15685.0,15565.0,15565.0,20050500,20050600,20050600 +2005-03-30,15860.0,15700.0,15700.0,20050500,20050600,20050600 +2005-03-31,16160.0,15970.0,15970.0,20050500,20050600,20050600 +2005-04-01,15730.0,15600.0,15600.0,20050600,20050700,20050700 +2005-04-04,15850.0,15690.0,15690.0,20050600,20050700,20050700 +2005-04-05,15770.0,15660.0,15660.0,20050600,20050700,20050700 +2005-04-06,16465.0,16360.0,16360.0,20050600,20050700,20050700 +2005-04-07,16270.0,16180.0,16180.0,20050600,20050700,20050700 +2005-04-08,16168.0,16083.0,16083.0,20050600,20050700,20050700 +2005-04-11,16225.0,16165.0,16165.0,20050600,20050700,20050700 +2005-04-12,15575.0,15515.0,15515.0,20050600,20050700,20050700 +2005-04-13,15260.0,15190.0,15190.0,20050600,20050700,20050700 +2005-04-14,15505.0,15395.0,15395.0,20050600,20050700,20050700 +2005-04-15,15889.0,15760.0,15760.0,20050600,20050700,20050700 +2005-04-18,15460.0,15330.0,15330.0,20050600,20050700,20050700 +2005-04-19,16090.0,15940.0,15940.0,20050600,20050700,20050700 +2005-04-20,16175.0,16045.0,16045.0,20050600,20050700,20050700 +2005-04-21,16050.0,15935.0,15935.0,20050600,20050700,20050700 +2005-04-22,16130.0,16020.0,16020.0,20050600,20050700,20050700 +2005-04-25,16080.0,15980.0,15980.0,20050600,20050700,20050700 +2005-04-26,15900.0,15790.0,15790.0,20050600,20050700,20050700 +2005-04-27,15805.0,15715.0,15715.0,20050600,20050700,20050700 +2005-04-28,15940.0,15800.0,15800.0,20050600,20050700,20050700 +2005-04-29,16080.0,15940.0,15940.0,20050600,20050700,20050700 +2005-05-03,15690.0,15560.0,15560.0,20050700,20050800,20050800 +2005-05-04,15760.0,15620.0,15620.0,20050700,20050800,20050800 +2005-05-05,16125.0,15980.0,15980.0,20050700,20050800,20050800 +2005-05-06,16065.0,15900.0,15900.0,20050700,20050800,20050800 +2005-05-09,16460.0,16225.0,16225.0,20050700,20050800,20050800 +2005-05-10,16975.0,16725.0,16725.0,20050700,20050800,20050800 +2005-05-11,16920.0,16670.0,16670.0,20050700,20050800,20050800 +2005-05-12,17080.0,16775.0,16775.0,20050700,20050800,20050800 +2005-05-13,16740.0,16475.0,16475.0,20050700,20050800,20050800 +2005-05-16,16360.0,16140.0,16140.0,20050700,20050800,20050800 +2005-05-17,16190.0,16000.0,16000.0,20050700,20050800,20050800 +2005-05-18,16390.0,16220.0,16220.0,20050700,20050800,20050800 +2005-05-19,16155.0,15985.0,15985.0,20050700,20050800,20050800 +2005-05-20,16110.0,15940.0,15940.0,20050700,20050800,20050800 +2005-05-23,16240.0,16060.0,16060.0,20050700,20050800,20050800 +2005-05-24,16445.0,16260.0,16260.0,20050700,20050800,20050800 +2005-05-25,16565.0,16375.0,16375.0,20050700,20050800,20050800 +2005-05-26,16690.0,16500.0,16500.0,20050700,20050800,20050800 +2005-05-27,16545.0,16350.0,16350.0,20050700,20050800,20050800 +2005-05-31,16600.0,16385.0,16385.0,20050700,20050800,20050800 +2005-06-01,16135.0,15935.0,15935.0,20050800,20050900,20050900 +2005-06-02,16465.0,16285.0,16285.0,20050800,20050900,20050900 +2005-06-03,16800.0,16620.0,16620.0,20050800,20050900,20050900 +2005-06-06,16690.0,16530.0,16530.0,20050800,20050900,20050900 +2005-06-07,16200.0,16090.0,16090.0,20050800,20050900,20050900 +2005-06-08,15960.0,15840.0,15840.0,20050800,20050900,20050900 +2005-06-09,16185.0,16050.0,16050.0,20050800,20050900,20050900 +2005-06-10,16035.0,15895.0,15895.0,20050800,20050900,20050900 +2005-06-13,16355.0,16235.0,16235.0,20050800,20050900,20050900 +2005-06-14,16130.0,15980.0,15980.0,20050800,20050900,20050900 +2005-06-15,16300.0,16130.0,16130.0,20050800,20050900,20050900 +2005-06-16,16265.0,16115.0,16115.0,20050800,20050900,20050900 +2005-06-17,16345.0,16195.0,16195.0,20050800,20050900,20050900 +2005-06-20,16355.0,16223.0,16223.0,20050800,20050900,20050900 +2005-06-21,15975.0,15875.0,15875.0,20050800,20050900,20050900 +2005-06-22,15665.0,15585.0,15585.0,20050800,20050900,20050900 +2005-06-23,14980.0,14890.0,14890.0,20050800,20050900,20050900 +2005-06-24,14660.0,14570.0,14570.0,20050800,20050900,20050900 +2005-06-27,14690.0,14600.0,14600.0,20050800,20050900,20050900 +2005-06-28,14790.0,14710.0,14710.0,20050800,20050900,20050900 +2005-06-29,14825.0,14750.0,14750.0,20050800,20050900,20050900 +2005-06-30,14695.0,14630.0,14630.0,20050800,20050900,20050900 +2005-07-01,14620.0,14550.0,14550.0,20050800,20050900,20050900 +2005-07-04,14180.0,14000.0,14000.0,20050900,20051000,20051000 +2005-07-05,14365.0,14195.0,14195.0,20050900,20051000,20051000 +2005-07-06,14735.0,14585.0,14585.0,20050900,20051000,20051000 +2005-07-07,14675.0,14530.0,14530.0,20050900,20051000,20051000 +2005-07-08,14855.0,14720.0,14720.0,20050900,20051000,20051000 +2005-07-11,14880.0,14760.0,14760.0,20050900,20051000,20051000 +2005-07-12,14870.0,14745.0,14745.0,20050900,20051000,20051000 +2005-07-13,14320.0,14200.0,14200.0,20050900,20051000,20051000 +2005-07-14,14465.0,14360.0,14360.0,20050900,20051000,20051000 +2005-07-15,14435.0,14345.0,14345.0,20050900,20051000,20051000 +2005-07-18,14215.0,14125.0,14125.0,20050900,20051000,20051000 +2005-07-19,14125.0,14025.0,14025.0,20050900,20051000,20051000 +2005-07-20,14525.0,14415.0,14415.0,20050900,20051000,20051000 +2005-07-21,14185.0,14080.0,14080.0,20050900,20051000,20051000 +2005-07-22,14265.0,14175.0,14175.0,20050900,20051000,20051000 +2005-07-25,14105.0,14045.0,14045.0,20050900,20051000,20051000 +2005-07-26,14195.0,14125.0,14125.0,20050900,20051000,20051000 +2005-07-27,14175.0,14115.0,14115.0,20050900,20051000,20051000 +2005-07-28,14520.0,14450.0,14450.0,20050900,20051000,20051000 +2005-07-29,14370.0,14300.0,14300.0,20050900,20051000,20051000 +2005-08-01,14475.0,14405.0,14405.0,20050900,20051000,20051000 +2005-08-02,14155.0,14080.0,14080.0,20051000,20051100,20051100 +2005-08-03,14400.0,14325.0,14325.0,20051000,20051100,20051100 +2005-08-04,14265.0,14185.0,14185.0,20051000,20051100,20051100 +2005-08-05,14290.0,14210.0,14210.0,20051000,20051100,20051100 +2005-08-08,14520.0,14440.0,14440.0,20051000,20051100,20051100 +2005-08-09,14375.0,14265.0,14265.0,20051000,20051100,20051100 +2005-08-10,14765.0,14675.0,14675.0,20051000,20051100,20051100 +2005-08-11,14825.0,14745.0,14745.0,20051000,20051100,20051100 +2005-08-12,15310.0,15190.0,15190.0,20051000,20051100,20051100 +2005-08-15,15490.0,15390.0,15390.0,20051000,20051100,20051100 +2005-08-16,15340.0,15250.0,15250.0,20051000,20051100,20051100 +2005-08-17,15138.0,15058.0,15058.0,20051000,20051100,20051100 +2005-08-18,14970.0,14890.0,14890.0,20051000,20051100,20051100 +2005-08-19,14870.0,14780.0,14780.0,20051000,20051100,20051100 +2005-08-22,15250.0,15165.0,15165.0,20051000,20051100,20051100 +2005-08-23,15010.0,14935.0,14935.0,20051000,20051100,20051100 +2005-08-24,14950.0,14900.0,14900.0,20051000,20051100,20051100 +2005-08-25,14935.0,14875.0,14875.0,20051000,20051100,20051100 +2005-08-26,14864.0,14815.0,14815.0,20051000,20051100,20051100 +2005-08-30,14835.0,14795.0,14795.0,20051000,20051100,20051100 +2005-08-31,14950.0,14890.0,14890.0,20051000,20051100,20051100 +2005-09-01,15150.0,15065.0,15065.0,20051100,20051200,20051200 +2005-09-02,15290.0,15210.0,15210.0,20051100,20051200,20051200 +2005-09-05,15190.0,15120.0,15120.0,20051100,20051200,20051200 +2005-09-06,14875.0,14805.0,14805.0,20051100,20051200,20051200 +2005-09-07,14560.0,14485.0,14485.0,20051100,20051200,20051200 +2005-09-08,14530.0,14435.0,14435.0,20051100,20051200,20051200 +2005-09-09,14415.0,14335.0,14335.0,20051100,20051200,20051200 +2005-09-12,14625.0,14535.0,14535.0,20051100,20051200,20051200 +2005-09-13,14410.0,14315.0,14315.0,20051100,20051200,20051200 +2005-09-14,14055.0,13965.0,13965.0,20051100,20051200,20051200 +2005-09-15,13080.0,12988.0,12988.0,20051100,20051200,20051200 +2005-09-16,13250.0,13135.0,13135.0,20051100,20051200,20051200 +2005-09-19,13615.0,13485.0,13485.0,20051100,20051200,20051200 +2005-09-20,13600.0,13495.0,13495.0,20051100,20051200,20051200 +2005-09-21,13675.0,13575.0,13575.0,20051100,20051200,20051200 +2005-09-22,13586.0,13506.0,13506.0,20051100,20051200,20051200 +2005-09-23,13730.0,13660.0,13660.0,20051100,20051200,20051200 +2005-09-26,13835.0,13790.0,13790.0,20051100,20051200,20051200 +2005-09-27,13470.0,13440.0,13440.0,20051100,20051200,20051200 +2005-09-28,13495.0,13470.0,13470.0,20051100,20051200,20051200 +2005-09-29,13540.0,13505.0,13505.0,20051100,20051200,20051200 +2005-09-30,13535.0,13510.0,13510.0,20051100,20051200,20051200 +2005-10-03,13485.0,13465.0,13465.0,20051200,20060100,20060100 +2005-10-04,13185.0,13170.0,13170.0,20051200,20060100,20060100 +2005-10-05,13255.0,13240.0,13240.0,20051200,20060100,20060100 +2005-10-06,13195.0,13175.0,13175.0,20051200,20060100,20060100 +2005-10-07,13135.0,13120.0,13120.0,20051200,20060100,20060100 +2005-10-10,12738.0,12708.0,12708.0,20051200,20060100,20060100 +2005-10-11,12770.0,12735.0,12735.0,20051200,20060100,20060100 +2005-10-12,12645.0,12625.0,12625.0,20051200,20060100,20060100 +2005-10-13,12200.0,12200.0,12200.0,20051200,20060100,20060100 +2005-10-14,12232.0,12230.0,12230.0,20051200,20060100,20060100 +2005-10-17,12595.0,12590.0,12590.0,20051200,20060100,20060100 +2005-10-18,12355.0,12350.0,12350.0,20051200,20060100,20060100 +2005-10-19,12065.0,12055.0,12055.0,20051200,20060100,20060100 +2005-10-20,12115.0,12105.0,12105.0,20051200,20060100,20060100 +2005-10-21,12020.0,12008.0,12008.0,20051200,20060100,20060100 +2005-10-24,11895.0,11885.0,11885.0,20051200,20060100,20060100 +2005-10-25,11765.0,11760.0,11760.0,20051200,20060100,20060100 +2005-10-26,11840.0,11835.0,11835.0,20051200,20060100,20060100 +2005-10-27,12115.0,12110.0,12110.0,20051200,20060100,20060100 +2005-10-28,12010.0,12005.0,12005.0,20051200,20060100,20060100 +2005-10-31,12000.0,12025.0,12025.0,20051200,20060100,20060100 +2005-11-01,11633.0,11615.0,11615.0,20060100,20060200,20060200 +2005-11-02,11680.0,11650.0,11650.0,20060100,20060200,20060200 +2005-11-03,11565.0,11545.0,11545.0,20060100,20060200,20060200 +2005-11-04,11720.0,11670.0,11670.0,20060100,20060200,20060200 +2005-11-07,12190.0,12135.0,12135.0,20060100,20060200,20060200 +2005-11-08,12280.0,12240.0,12240.0,20060100,20060200,20060200 +2005-11-09,11930.0,11890.0,11890.0,20060100,20060200,20060200 +2005-11-10,11902.0,11863.0,11863.0,20060100,20060200,20060200 +2005-11-11,11886.0,11845.0,11845.0,20060100,20060200,20060200 +2005-11-14,11895.0,11875.0,11875.0,20060100,20060200,20060200 +2005-11-15,11920.0,11900.0,11900.0,20060100,20060200,20060200 +2005-11-16,11777.0,11742.0,11742.0,20060100,20060200,20060200 +2005-11-17,12005.0,11960.0,11960.0,20060100,20060200,20060200 +2005-11-18,12420.0,12365.0,12365.0,20060100,20060200,20060200 +2005-11-21,12965.0,12915.0,12915.0,20060100,20060200,20060200 +2005-11-22,12636.0,12591.0,12591.0,20060100,20060200,20060200 +2005-11-23,12688.0,12643.0,12643.0,20060100,20060200,20060200 +2005-11-24,13128.0,13070.0,13070.0,20060100,20060200,20060200 +2005-11-25,13120.0,13070.0,13070.0,20060100,20060200,20060200 +2005-11-28,13100.0,13070.0,13070.0,20060100,20060200,20060200 +2005-11-29,13065.0,13040.0,13040.0,20060100,20060200,20060200 +2005-11-30,12825.0,12810.0,12810.0,20060100,20060200,20060200 +2005-12-01,12769.0,12772.0,12772.0,20060100,20060200,20060200 +2005-12-02,13095.0,13105.0,13105.0,20060200,20060300,20060300 +2005-12-05,13361.0,13380.0,13380.0,20060200,20060300,20060300 +2005-12-06,13365.0,13381.0,13381.0,20060200,20060300,20060300 +2005-12-07,13420.0,13430.0,13430.0,20060200,20060300,20060300 +2005-12-08,13990.0,14005.0,14005.0,20060200,20060300,20060300 +2005-12-09,14270.0,14280.0,14280.0,20060200,20060300,20060300 +2005-12-12,14237.0,14252.0,14252.0,20060200,20060300,20060300 +2005-12-13,14175.0,14192.0,14192.0,20060200,20060300,20060300 +2005-12-14,13685.0,13701.0,13701.0,20060200,20060300,20060300 +2005-12-15,13600.0,13625.0,13625.0,20060200,20060300,20060300 +2005-12-16,13980.0,14000.0,14000.0,20060200,20060300,20060300 +2005-12-19,13748.0,13778.0,13778.0,20060200,20060300,20060300 +2005-12-20,13268.0,13303.0,13303.0,20060200,20060300,20060300 +2005-12-21,13190.0,13225.0,13225.0,20060200,20060300,20060300 +2005-12-22,13360.0,13395.0,13395.0,20060200,20060300,20060300 +2005-12-23,13542.0,13575.0,13575.0,20060200,20060300,20060300 +2005-12-28,13505.0,13545.0,13545.0,20060200,20060300,20060300 +2005-12-29,13297.0,13340.0,13340.0,20060200,20060300,20060300 +2005-12-30,13442.0,13485.0,13485.0,20060200,20060300,20060300 +2006-01-03,13885.0,13915.0,13915.0,20060300,20060400,20060400 +2006-01-04,14090.0,14115.0,14115.0,20060300,20060400,20060400 +2006-01-05,14295.0,14310.0,14310.0,20060300,20060400,20060400 +2006-01-06,14320.0,14328.0,14328.0,20060300,20060400,20060400 +2006-01-09,14995.0,14980.0,14980.0,20060300,20060400,20060400 +2006-01-10,14995.0,14980.0,14980.0,20060300,20060400,20060400 +2006-01-11,14715.0,14710.0,14710.0,20060300,20060400,20060400 +2006-01-12,14705.0,14709.0,14709.0,20060300,20060400,20060400 +2006-01-13,14885.0,14880.0,14880.0,20060300,20060400,20060400 +2006-01-16,14730.0,14720.0,14720.0,20060300,20060400,20060400 +2006-01-17,14750.0,14750.0,14750.0,20060300,20060400,20060400 +2006-01-18,14880.0,14900.0,14900.0,20060300,20060400,20060400 +2006-01-19,14780.0,14800.0,14800.0,20060300,20060400,20060400 +2006-01-20,14558.0,14600.0,14600.0,20060300,20060400,20060400 +2006-01-23,14833.0,14873.0,14873.0,20060300,20060400,20060400 +2006-01-24,14759.0,14799.0,14799.0,20060300,20060400,20060400 +2006-01-25,15059.0,15099.0,15099.0,20060300,20060400,20060400 +2006-01-26,14784.0,14824.0,14824.0,20060300,20060400,20060400 +2006-01-27,15360.0,15400.0,15400.0,20060300,20060400,20060400 +2006-01-30,15280.0,15320.0,15320.0,20060300,20060400,20060400 +2006-01-31,15210.0,15245.0,15245.0,20060400,20060500,20060500 +2006-02-01,15257.0,15295.0,15295.0,20060400,20060500,20060500 +2006-02-02,15180.0,15235.0,15235.0,20060400,20060500,20060500 +2006-02-03,15175.0,15230.0,15230.0,20060400,20060500,20060500 +2006-02-06,15095.0,15150.0,15150.0,20060400,20060500,20060500 +2006-02-07,14965.0,15020.0,15020.0,20060400,20060500,20060500 +2006-02-08,14965.0,15020.0,15020.0,20060400,20060500,20060500 +2006-02-09,15765.0,15814.0,15814.0,20060400,20060500,20060500 +2006-02-10,14840.0,14890.0,14890.0,20060400,20060500,20060500 +2006-02-13,15010.0,15060.0,15060.0,20060400,20060500,20060500 +2006-02-14,15254.0,15302.0,15302.0,20060400,20060500,20060500 +2006-02-15,14880.0,14927.0,14927.0,20060400,20060500,20060500 +2006-02-16,15109.0,15151.0,15151.0,20060400,20060500,20060500 +2006-02-17,15060.0,15100.0,15100.0,20060400,20060500,20060500 +2006-02-20,15109.0,15150.0,15150.0,20060400,20060500,20060500 +2006-02-21,15135.0,15175.0,15175.0,20060400,20060500,20060500 +2006-02-22,15000.0,15040.0,15040.0,20060400,20060500,20060500 +2006-02-23,14883.0,14926.0,14926.0,20060400,20060500,20060500 +2006-02-24,15032.0,15075.0,15075.0,20060400,20060500,20060500 +2006-02-27,14957.0,15000.0,15000.0,20060400,20060500,20060500 +2006-02-28,14910.0,14950.0,14950.0,20060400,20060500,20060500 +2006-03-01,14807.0,14850.0,14850.0,20060400,20060500,20060500 +2006-03-02,15305.0,15305.0,15305.0,20060500,20060600,20060600 +2006-03-03,15160.0,15155.0,15155.0,20060500,20060600,20060600 +2006-03-06,15105.0,15085.0,15085.0,20060500,20060600,20060600 +2006-03-07,14885.0,14865.0,14865.0,20060500,20060600,20060600 +2006-03-08,14730.0,14700.0,14700.0,20060500,20060600,20060600 +2006-03-09,14819.0,14780.0,14780.0,20060500,20060600,20060600 +2006-03-10,14970.0,14950.0,14950.0,20060500,20060600,20060600 +2006-03-13,14860.0,14850.0,14850.0,20060500,20060600,20060600 +2006-03-14,14890.0,14870.0,14870.0,20060500,20060600,20060600 +2006-03-15,14883.0,14875.0,14875.0,20060500,20060600,20060600 +2006-03-16,14805.0,14800.0,14800.0,20060500,20060600,20060600 +2006-03-17,14910.0,14900.0,14900.0,20060500,20060600,20060600 +2006-03-20,14808.0,14793.0,14793.0,20060500,20060600,20060600 +2006-03-21,14770.0,14750.0,14750.0,20060500,20060600,20060600 +2006-03-22,14880.0,14875.0,14875.0,20060500,20060600,20060600 +2006-03-23,15370.0,15360.0,15360.0,20060500,20060600,20060600 +2006-03-24,15230.0,15210.0,15210.0,20060500,20060600,20060600 +2006-03-27,15300.0,15285.0,15285.0,20060500,20060600,20060600 +2006-03-28,15180.0,15180.0,15180.0,20060500,20060600,20060600 +2006-03-29,15045.0,15055.0,15055.0,20060500,20060600,20060600 +2006-03-30,15440.0,15450.0,15450.0,20060500,20060600,20060600 +2006-03-31,15230.0,15250.0,15250.0,20060500,20060600,20060600 +2006-04-03,15995.0,16005.0,16005.0,20060600,20060700,20060700 +2006-04-04,15860.0,15880.0,15880.0,20060600,20060700,20060700 +2006-04-05,16730.0,16757.0,16757.0,20060600,20060700,20060700 +2006-04-06,16930.0,16955.0,16955.0,20060600,20060700,20060700 +2006-04-07,16825.0,16855.0,16855.0,20060600,20060700,20060700 +2006-04-10,17395.0,17430.0,17430.0,20060600,20060700,20060700 +2006-04-11,17710.0,17755.0,17755.0,20060600,20060700,20060700 +2006-04-12,17970.0,17994.0,17994.0,20060600,20060700,20060700 +2006-04-13,17830.0,17820.0,17820.0,20060600,20060700,20060700 +2006-04-18,18290.0,18275.0,18275.0,20060600,20060700,20060700 +2006-04-19,18365.0,18350.0,18350.0,20060600,20060700,20060700 +2006-04-20,18485.0,18465.0,18465.0,20060600,20060700,20060700 +2006-04-21,19540.0,19440.0,19440.0,20060600,20060700,20060700 +2006-04-24,19485.0,19395.0,19395.0,20060600,20060700,20060700 +2006-04-25,20250.0,20100.0,20100.0,20060600,20060700,20060700 +2006-04-26,19810.0,19660.0,19660.0,20060600,20060700,20060700 +2006-04-27,18970.0,18880.0,18880.0,20060600,20060700,20060700 +2006-04-28,19425.0,19355.0,19355.0,20060600,20060700,20060700 +2006-05-02,19140.0,19100.0,19100.0,20060600,20060700,20060700 +2006-05-03,19185.0,19005.0,19005.0,20060700,20060800,20060800 +2006-05-04,19700.0,19470.0,19470.0,20060700,20060800,20060800 +2006-05-05,19580.0,19320.0,19320.0,20060700,20060800,20060800 +2006-05-08,19990.0,19630.0,19630.0,20060700,20060800,20060800 +2006-05-09,20220.0,19800.0,19800.0,20060700,20060800,20060800 +2006-05-10,20765.0,20265.0,20265.0,20060700,20060800,20060800 +2006-05-11,21425.0,20975.0,20975.0,20060700,20060800,20060800 +2006-05-12,21480.0,21090.0,21090.0,20060700,20060800,20060800 +2006-05-15,20175.0,19995.0,19995.0,20060700,20060800,20060800 +2006-05-16,20630.0,20450.0,20450.0,20060700,20060800,20060800 +2006-05-17,21225.0,21010.0,21010.0,20060700,20060800,20060800 +2006-05-18,21550.0,21250.0,21250.0,20060700,20060800,20060800 +2006-05-19,20825.0,20550.0,20550.0,20060700,20060800,20060800 +2006-05-22,21300.0,21000.0,21000.0,20060700,20060800,20060800 +2006-05-23,22695.0,22320.0,22320.0,20060700,20060800,20060800 +2006-05-24,22330.0,22080.0,22080.0,20060700,20060800,20060800 +2006-05-25,22480.0,22230.0,22230.0,20060700,20060800,20060800 +2006-05-26,23650.0,23250.0,23250.0,20060700,20060800,20060800 +2006-05-30,22300.0,21900.0,21900.0,20060700,20060800,20060800 +2006-05-31,22475.0,22150.0,22150.0,20060700,20060800,20060800 +2006-06-01,20825.0,20400.0,20400.0,20060800,20060900,20060900 +2006-06-02,21650.0,21295.0,21295.0,20060800,20060900,20060900 +2006-06-05,21670.0,21420.0,21420.0,20060800,20060900,20060900 +2006-06-06,21170.0,20920.0,20920.0,20060800,20060900,20060900 +2006-06-07,21430.0,21245.0,21245.0,20060800,20060900,20060900 +2006-06-08,20365.0,20245.0,20245.0,20060800,20060900,20060900 +2006-06-09,19905.0,19830.0,19830.0,20060800,20060900,20060900 +2006-06-12,19210.0,19115.0,19115.0,20060800,20060900,20060900 +2006-06-13,17605.0,17515.0,17515.0,20060800,20060900,20060900 +2006-06-14,18045.0,17900.0,17900.0,20060800,20060900,20060900 +2006-06-15,19100.0,18875.0,18875.0,20060800,20060900,20060900 +2006-06-16,19360.0,19180.0,19180.0,20060800,20060900,20060900 +2006-06-19,18955.0,18800.0,18800.0,20060800,20060900,20060900 +2006-06-20,19370.0,19205.0,19205.0,20060800,20060900,20060900 +2006-06-21,20250.0,19975.0,19975.0,20060800,20060900,20060900 +2006-06-22,19815.0,19540.0,19540.0,20060800,20060900,20060900 +2006-06-23,19565.0,19290.0,19290.0,20060800,20060900,20060900 +2006-06-26,20330.0,20055.0,20055.0,20060800,20060900,20060900 +2006-06-27,20210.0,19960.0,19960.0,20060800,20060900,20060900 +2006-06-28,20790.0,20540.0,20540.0,20060800,20060900,20060900 +2006-06-29,21245.0,20970.0,20970.0,20060800,20060900,20060900 +2006-06-30,21775.0,21500.0,21500.0,20060800,20060900,20060900 +2006-07-03,22030.0,21640.0,21640.0,20060900,20061000,20061000 +2006-07-04,22850.0,22400.0,22400.0,20060900,20061000,20061000 +2006-07-05,23125.0,22570.0,22570.0,20060900,20061000,20061000 +2006-07-06,23975.0,23400.0,23400.0,20060900,20061000,20061000 +2006-07-07,24370.0,23715.0,23715.0,20060900,20061000,20061000 +2006-07-10,25250.0,24480.0,24480.0,20060900,20061000,20061000 +2006-07-11,26230.0,25370.0,25370.0,20060900,20061000,20061000 +2006-07-12,25600.0,24630.0,24630.0,20060900,20061000,20061000 +2006-07-13,26130.0,25180.0,25180.0,20060900,20061000,20061000 +2006-07-14,26450.0,25530.0,25530.0,20060900,20061000,20061000 +2006-07-17,26690.0,25725.0,25725.0,20060900,20061000,20061000 +2006-07-18,25100.0,24250.0,24250.0,20060900,20061000,20061000 +2006-07-19,24735.0,24035.0,24035.0,20060900,20061000,20061000 +2006-07-20,24395.0,23670.0,23670.0,20060900,20061000,20061000 +2006-07-21,24600.0,23750.0,23750.0,20060900,20061000,20061000 +2006-07-24,25050.0,24225.0,24225.0,20060900,20061000,20061000 +2006-07-25,25600.0,24900.0,24900.0,20060900,20061000,20061000 +2006-07-26,24805.0,24305.0,24305.0,20060900,20061000,20061000 +2006-07-27,24200.0,23850.0,23850.0,20060900,20061000,20061000 +2006-07-28,25225.0,24875.0,24875.0,20060900,20061000,20061000 +2006-07-31,26150.0,25700.0,25700.0,20060900,20061000,20061000 +2006-08-01,26500.0,26050.0,26050.0,20060900,20061000,20061000 +2006-08-02,25850.0,25500.0,25500.0,20061000,20061100,20061100 +2006-08-03,24650.0,24300.0,24300.0,20061000,20061100,20061100 +2006-08-04,25975.0,25600.0,25600.0,20061000,20061100,20061100 +2006-08-07,26100.0,26000.0,26000.0,20061000,20061100,20061100 +2006-08-08,26050.0,25875.0,25875.0,20061000,20061100,20061100 +2006-08-09,26550.0,26350.0,26350.0,20061000,20061100,20061100 +2006-08-10,26600.0,26375.0,26375.0,20061000,20061100,20061100 +2006-08-11,26875.0,26600.0,26600.0,20061000,20061100,20061100 +2006-08-14,27450.0,27090.0,27090.0,20061000,20061100,20061100 +2006-08-15,27905.0,27455.0,27455.0,20061000,20061100,20061100 +2006-08-16,29800.0,29150.0,29150.0,20061000,20061100,20061100 +2006-08-17,28440.0,27790.0,27790.0,20061000,20061100,20061100 +2006-08-18,28750.0,28100.0,28100.0,20061000,20061100,20061100 +2006-08-21,29545.0,28745.0,28745.0,20061000,20061100,20061100 +2006-08-22,31250.0,30350.0,30350.0,20061000,20061100,20061100 +2006-08-23,30050.0,29175.0,29175.0,20061000,20061100,20061100 +2006-08-24,30125.0,29325.0,29325.0,20061000,20061100,20061100 +2006-08-25,30700.0,29850.0,29850.0,20061000,20061100,20061100 +2006-08-29,29850.0,29075.0,29075.0,20061000,20061100,20061100 +2006-08-30,28875.0,28050.0,28050.0,20061000,20061100,20061100 +2006-08-31,30250.0,29425.0,29425.0,20061000,20061100,20061100 +2006-09-01,29250.0,28100.0,28100.0,20061100,20061200,20061200 +2006-09-04,28100.0,27250.0,27250.0,20061100,20061200,20061200 +2006-09-05,28250.0,27650.0,27650.0,20061100,20061200,20061200 +2006-09-06,28825.0,28175.0,28175.0,20061100,20061200,20061200 +2006-09-07,28950.0,28250.0,28250.0,20061100,20061200,20061200 +2006-09-08,28450.0,27925.0,27925.0,20061100,20061200,20061200 +2006-09-11,28000.0,27425.0,27425.0,20061100,20061200,20061200 +2006-09-12,29895.0,29195.0,29195.0,20061100,20061200,20061200 +2006-09-13,29600.0,28995.0,28995.0,20061100,20061200,20061200 +2006-09-14,28515.0,27990.0,27990.0,20061100,20061200,20061200 +2006-09-15,25925.0,25475.0,25475.0,20061100,20061200,20061200 +2006-09-18,27075.0,26590.0,26590.0,20061100,20061200,20061200 +2006-09-19,27855.0,27345.0,27345.0,20061100,20061200,20061200 +2006-09-20,27480.0,26955.0,26955.0,20061100,20061200,20061200 +2006-09-21,28050.0,27500.0,27500.0,20061100,20061200,20061200 +2006-09-22,28300.0,27775.0,27775.0,20061100,20061200,20061200 +2006-09-25,28775.0,28175.0,28175.0,20061100,20061200,20061200 +2006-09-26,28450.0,27825.0,27825.0,20061100,20061200,20061200 +2006-09-27,29225.0,28575.0,28575.0,20061100,20061200,20061200 +2006-09-28,29900.0,29200.0,29200.0,20061100,20061200,20061200 +2006-09-29,30250.0,29500.0,29500.0,20061100,20061200,20061200 +2006-10-02,30055.0,29450.0,29450.0,20061100,20061200,20061200 +2006-10-03,28975.0,28525.0,28525.0,20061200,20070100,20070100 +2006-10-04,28325.0,27875.0,27875.0,20061200,20070100,20070100 +2006-10-05,29225.0,28725.0,28725.0,20061200,20070100,20070100 +2006-10-06,29825.0,29325.0,29325.0,20061200,20070100,20070100 +2006-10-09,29825.0,29325.0,29325.0,20061200,20070100,20070100 +2006-10-10,30095.0,29595.0,29595.0,20061200,20070100,20070100 +2006-10-11,30575.0,30025.0,30025.0,20061200,20070100,20070100 +2006-10-12,31000.0,30450.0,30450.0,20061200,20070100,20070100 +2006-10-13,31375.0,30675.0,30675.0,20061200,20070100,20070100 +2006-10-16,32500.0,31800.0,31800.0,20061200,20070100,20070100 +2006-10-17,32075.0,31400.0,31400.0,20061200,20070100,20070100 +2006-10-18,31605.0,30960.0,30960.0,20061200,20070100,20070100 +2006-10-19,32425.0,31775.0,31775.0,20061200,20070100,20070100 +2006-10-20,32850.0,32150.0,32150.0,20061200,20070100,20070100 +2006-10-23,33200.0,32550.0,32550.0,20061200,20070100,20070100 +2006-10-24,32925.0,32350.0,32350.0,20061200,20070100,20070100 +2006-10-25,32300.0,31750.0,31750.0,20061200,20070100,20070100 +2006-10-26,30900.0,30500.0,30500.0,20061200,20070100,20070100 +2006-10-27,31475.0,31100.0,31100.0,20061200,20070100,20070100 +2006-10-30,31125.0,30750.0,30750.0,20061200,20070100,20070100 +2006-10-31,31950.0,31525.0,31525.0,20061200,20070100,20070100 +2006-11-01,31150.0,30700.0,30700.0,20070100,20070200,20070200 +2006-11-02,32000.0,31550.0,31550.0,20070100,20070200,20070200 +2006-11-03,31575.0,31225.0,31225.0,20070100,20070200,20070200 +2006-11-06,31400.0,30925.0,30925.0,20070100,20070200,20070200 +2006-11-07,31475.0,31125.0,31125.0,20070100,20070200,20070200 +2006-11-08,30275.0,29975.0,29975.0,20070100,20070200,20070200 +2006-11-09,30555.0,30230.0,30230.0,20070100,20070200,20070200 +2006-11-10,29725.0,29350.0,29350.0,20070100,20070200,20070200 +2006-11-13,30250.0,29850.0,29850.0,20070100,20070200,20070200 +2006-11-14,29600.0,29150.0,29150.0,20070100,20070200,20070200 +2006-11-15,30325.0,29875.0,29875.0,20070100,20070200,20070200 +2006-11-16,29975.0,29575.0,29575.0,20070100,20070200,20070200 +2006-11-17,30250.0,29880.0,29880.0,20070100,20070200,20070200 +2006-11-20,30620.0,30240.0,30240.0,20070100,20070200,20070200 +2006-11-21,31700.0,31300.0,31300.0,20070100,20070200,20070200 +2006-11-22,31600.0,31175.0,31175.0,20070100,20070200,20070200 +2006-11-23,32925.0,32450.0,32450.0,20070100,20070200,20070200 +2006-11-24,33995.0,33520.0,33520.0,20070100,20070200,20070200 +2006-11-27,34040.0,33590.0,33590.0,20070100,20070200,20070200 +2006-11-28,33475.0,33175.0,33175.0,20070100,20070200,20070200 +2006-11-29,33075.0,32775.0,32775.0,20070100,20070200,20070200 +2006-11-30,34400.0,34050.0,34050.0,20070100,20070200,20070200 +2006-12-01,34400.0,34025.0,34025.0,20070100,20070200,20070200 +2006-12-04,33825.0,33525.0,33525.0,20070200,20070300,20070300 +2006-12-05,34450.0,34125.0,34125.0,20070200,20070300,20070300 +2006-12-06,34425.0,34075.0,34075.0,20070200,20070300,20070300 +2006-12-07,33850.0,33575.0,33575.0,20070200,20070300,20070300 +2006-12-08,34485.0,34185.0,34185.0,20070200,20070300,20070300 +2006-12-11,34230.0,33955.0,33955.0,20070200,20070300,20070300 +2006-12-12,33030.0,32755.0,32755.0,20070200,20070300,20070300 +2006-12-13,33500.0,33225.0,33225.0,20070200,20070300,20070300 +2006-12-14,35015.0,34715.0,34715.0,20070200,20070300,20070300 +2006-12-15,34625.0,34325.0,34325.0,20070200,20070300,20070300 +2006-12-18,34310.0,34035.0,34035.0,20070200,20070300,20070300 +2006-12-19,33860.0,33585.0,33585.0,20070200,20070300,20070300 +2006-12-20,33120.0,32895.0,32895.0,20070200,20070300,20070300 +2006-12-21,32550.0,32300.0,32300.0,20070200,20070300,20070300 +2006-12-22,33750.0,33475.0,33475.0,20070200,20070300,20070300 +2006-12-27,34000.0,33700.0,33700.0,20070200,20070300,20070300 +2006-12-28,33580.0,33430.0,33430.0,20070200,20070300,20070300 +2006-12-29,33750.0,33550.0,33550.0,20070200,20070300,20070300 +2007-01-02,32900.0,32700.0,32700.0,20070200,20070300,20070300 +2007-01-03,33035.0,32600.0,32600.0,20070300,20070400,20070400 +2007-01-04,34575.0,34050.0,34050.0,20070300,20070400,20070400 +2007-01-05,33400.0,33000.0,33000.0,20070300,20070400,20070400 +2007-01-08,31675.0,31330.0,31330.0,20070300,20070400,20070400 +2007-01-09,30600.0,30175.0,30175.0,20070300,20070400,20070400 +2007-01-10,32950.0,32350.0,32350.0,20070300,20070400,20070400 +2007-01-11,34295.0,33425.0,33425.0,20070300,20070400,20070400 +2007-01-12,33345.0,32370.0,32370.0,20070300,20070400,20070400 +2007-01-15,34275.0,33150.0,33150.0,20070300,20070400,20070400 +2007-01-16,34550.0,33570.0,33570.0,20070300,20070400,20070400 +2007-01-17,36400.0,35485.0,35485.0,20070300,20070400,20070400 +2007-01-18,36190.0,35400.0,35400.0,20070300,20070400,20070400 +2007-01-19,36900.0,36150.0,36150.0,20070300,20070400,20070400 +2007-01-22,38275.0,37475.0,37475.0,20070300,20070400,20070400 +2007-01-23,38800.0,38000.0,38000.0,20070300,20070400,20070400 +2007-01-24,38625.0,37775.0,37775.0,20070300,20070400,20070400 +2007-01-25,39350.0,38525.0,38525.0,20070300,20070400,20070400 +2007-01-26,39275.0,38500.0,38500.0,20070300,20070400,20070400 +2007-01-29,38625.0,37850.0,37850.0,20070300,20070400,20070400 +2007-01-30,36100.0,35250.0,35250.0,20070400,20070500,20070500 +2007-01-31,37375.0,36575.0,36575.0,20070400,20070500,20070500 +2007-02-01,37250.0,36475.0,36475.0,20070400,20070500,20070500 +2007-02-02,37825.0,37100.0,37100.0,20070400,20070500,20070500 +2007-02-05,36095.0,35445.0,35445.0,20070400,20070500,20070500 +2007-02-06,36300.0,35550.0,35550.0,20070400,20070500,20070500 +2007-02-07,36400.0,35650.0,35650.0,20070400,20070500,20070500 +2007-02-08,35875.0,35200.0,35200.0,20070400,20070500,20070500 +2007-02-09,36560.0,35950.0,35950.0,20070400,20070500,20070500 +2007-02-12,35275.0,34800.0,34800.0,20070400,20070500,20070500 +2007-02-13,36590.0,35940.0,35940.0,20070400,20070500,20070500 +2007-02-14,38200.0,37440.0,37440.0,20070400,20070500,20070500 +2007-02-15,40325.0,39475.0,39475.0,20070400,20070500,20070500 +2007-02-16,39700.0,38900.0,38900.0,20070400,20070500,20070500 +2007-02-19,39700.0,38900.0,38900.0,20070400,20070500,20070500 +2007-02-20,40925.0,40075.0,40075.0,20070400,20070500,20070500 +2007-02-21,40575.0,39725.0,39725.0,20070400,20070500,20070500 +2007-02-22,40050.0,39200.0,39200.0,20070400,20070500,20070500 +2007-02-23,42000.0,41150.0,41150.0,20070400,20070500,20070500 +2007-02-26,42625.0,41725.0,41725.0,20070400,20070500,20070500 +2007-02-27,43000.0,42125.0,42125.0,20070400,20070500,20070500 +2007-02-28,42795.0,41895.0,41895.0,20070400,20070500,20070500 +2007-03-01,42975.0,42075.0,42075.0,20070400,20070500,20070500 +2007-03-02,41575.0,40875.0,40875.0,20070500,20070600,20070600 +2007-03-05,39775.0,39075.0,39075.0,20070500,20070600,20070600 +2007-03-06,40925.0,40200.0,40200.0,20070500,20070600,20070600 +2007-03-07,42575.0,41850.0,41850.0,20070500,20070600,20070600 +2007-03-08,43525.0,42725.0,42725.0,20070500,20070600,20070600 +2007-03-09,43100.0,42275.0,42275.0,20070500,20070600,20070600 +2007-03-12,44575.0,43675.0,43675.0,20070500,20070600,20070600 +2007-03-13,44425.0,43525.0,43525.0,20070500,20070600,20070600 +2007-03-14,45630.0,44730.0,44730.0,20070500,20070600,20070600 +2007-03-15,47950.0,47025.0,47025.0,20070500,20070600,20070600 +2007-03-16,48600.0,47600.0,47600.0,20070500,20070600,20070600 +2007-03-19,47475.0,46550.0,46550.0,20070500,20070600,20070600 +2007-03-20,45475.0,44600.0,44600.0,20070500,20070600,20070600 +2007-03-21,44830.0,43930.0,43930.0,20070500,20070600,20070600 +2007-03-22,46250.0,45325.0,45325.0,20070500,20070600,20070600 +2007-03-23,43250.0,42350.0,42350.0,20070500,20070600,20070600 +2007-03-26,43600.0,42750.0,42750.0,20070500,20070600,20070600 +2007-03-27,43750.0,43000.0,43000.0,20070500,20070600,20070600 +2007-03-28,44250.0,43600.0,43600.0,20070500,20070600,20070600 +2007-03-29,44725.0,44075.0,44075.0,20070500,20070600,20070600 +2007-03-30,46000.0,45150.0,45150.0,20070500,20070600,20070600 +2007-04-02,45975.0,45375.0,45375.0,20070600,20070700,20070700 +2007-04-03,49140.0,48340.0,48340.0,20070600,20070700,20070700 +2007-04-04,49950.0,49175.0,49175.0,20070600,20070700,20070700 +2007-04-05,50025.0,49200.0,49200.0,20070600,20070700,20070700 +2007-04-10,49000.0,48300.0,48300.0,20070600,20070700,20070700 +2007-04-11,47550.0,46850.0,46850.0,20070600,20070700,20070700 +2007-04-12,46950.0,46375.0,46375.0,20070600,20070700,20070700 +2007-04-13,47100.0,46475.0,46475.0,20070600,20070700,20070700 +2007-04-16,46925.0,46175.0,46175.0,20070600,20070700,20070700 +2007-04-17,49275.0,48375.0,48375.0,20070600,20070700,20070700 +2007-04-18,48625.0,47900.0,47900.0,20070600,20070700,20070700 +2007-04-19,48275.0,47575.0,47575.0,20070600,20070700,20070700 +2007-04-20,49525.0,48825.0,48825.0,20070600,20070700,20070700 +2007-04-23,50300.0,49575.0,49575.0,20070600,20070700,20070700 +2007-04-24,48650.0,47925.0,47925.0,20070600,20070700,20070700 +2007-04-25,48250.0,47550.0,47550.0,20070600,20070700,20070700 +2007-04-26,47900.0,47275.0,47275.0,20070600,20070700,20070700 +2007-04-27,49525.0,48850.0,48850.0,20070600,20070700,20070700 +2007-04-30,48825.0,48150.0,48150.0,20070600,20070700,20070700 +2007-05-01,49625.0,49000.0,49000.0,20070600,20070700,20070700 +2007-05-02,49275.0,48575.0,48575.0,20070700,20070800,20070800 +2007-05-03,50350.0,49600.0,49600.0,20070700,20070800,20070800 +2007-05-04,52200.0,51425.0,51425.0,20070700,20070800,20070800 +2007-05-08,51650.0,50925.0,50925.0,20070700,20070800,20070800 +2007-05-09,50095.0,49195.0,49195.0,20070700,20070800,20070800 +2007-05-10,50875.0,49975.0,49975.0,20070700,20070800,20070800 +2007-05-11,51400.0,50470.0,50470.0,20070700,20070800,20070800 +2007-05-14,49925.0,49035.0,49035.0,20070700,20070800,20070800 +2007-05-15,51525.0,50700.0,50700.0,20070700,20070800,20070800 +2007-05-16,51225.0,50475.0,50475.0,20070700,20070800,20070800 +2007-05-17,49750.0,48975.0,48975.0,20070700,20070800,20070800 +2007-05-18,51375.0,50575.0,50575.0,20070700,20070800,20070800 +2007-05-21,51500.0,50700.0,50700.0,20070700,20070800,20070800 +2007-05-22,49150.0,48450.0,48450.0,20070700,20070800,20070800 +2007-05-23,47125.0,46450.0,46450.0,20070700,20070800,20070800 +2007-05-24,45985.0,45285.0,45285.0,20070700,20070800,20070800 +2007-05-25,47200.0,46575.0,46575.0,20070700,20070800,20070800 +2007-05-29,48650.0,48000.0,48000.0,20070700,20070800,20070800 +2007-05-30,47575.0,47000.0,47000.0,20070700,20070800,20070800 +2007-05-31,46900.0,46350.0,46350.0,20070700,20070800,20070800 +2007-06-01,47800.0,47375.0,47375.0,20070800,20070900,20070900 +2007-06-04,47950.0,47500.0,47500.0,20070800,20070900,20070900 +2007-06-05,46500.0,46075.0,46075.0,20070800,20070900,20070900 +2007-06-06,45825.0,45395.0,45395.0,20070800,20070900,20070900 +2007-06-07,43050.0,42875.0,42875.0,20070800,20070900,20070900 +2007-06-08,42500.0,42250.0,42250.0,20070800,20070900,20070900 +2007-06-11,42725.0,42450.0,42450.0,20070800,20070900,20070900 +2007-06-12,40225.0,40025.0,40025.0,20070800,20070900,20070900 +2007-06-13,40025.0,39825.0,39825.0,20070800,20070900,20070900 +2007-06-14,42025.0,41775.0,41775.0,20070800,20070900,20070900 +2007-06-15,42380.0,42185.0,42185.0,20070800,20070900,20070900 +2007-06-18,40450.0,40400.0,40400.0,20070800,20070900,20070900 +2007-06-19,37600.0,37500.0,37500.0,20070800,20070900,20070900 +2007-06-20,36635.0,36505.0,36505.0,20070800,20070900,20070900 +2007-06-21,37245.0,37120.0,37120.0,20070800,20070900,20070900 +2007-06-22,37750.0,37670.0,37670.0,20070800,20070900,20070900 +2007-06-25,39225.0,39150.0,39150.0,20070800,20070900,20070900 +2007-06-26,37610.0,37535.0,37535.0,20070800,20070900,20070900 +2007-06-27,37725.0,37650.0,37650.0,20070800,20070900,20070900 +2007-06-28,36850.0,36800.0,36800.0,20070800,20070900,20070900 +2007-06-29,36325.0,36275.0,36275.0,20070800,20070900,20070900 +2007-07-02,36025.0,35975.0,35975.0,20070800,20070900,20070900 +2007-07-03,36380.0,36250.0,36250.0,20070900,20071000,20071000 +2007-07-04,36350.0,36200.0,36200.0,20070900,20071000,20071000 +2007-07-05,36200.0,36050.0,36050.0,20070900,20071000,20071000 +2007-07-06,35400.0,35275.0,35275.0,20070900,20071000,20071000 +2007-07-09,34520.0,34375.0,34375.0,20070900,20071000,20071000 +2007-07-10,32770.0,32620.0,32620.0,20070900,20071000,20071000 +2007-07-11,33445.0,33270.0,33270.0,20070900,20071000,20071000 +2007-07-12,33325.0,33180.0,33180.0,20070900,20071000,20071000 +2007-07-13,32690.0,32590.0,32590.0,20070900,20071000,20071000 +2007-07-16,32090.0,32000.0,32000.0,20070900,20071000,20071000 +2007-07-17,32045.0,31990.0,31990.0,20070900,20071000,20071000 +2007-07-18,32795.0,32715.0,32715.0,20070900,20071000,20071000 +2007-07-19,34035.0,33935.0,33935.0,20070900,20071000,20071000 +2007-07-20,35200.0,35100.0,35100.0,20070900,20071000,20071000 +2007-07-23,33465.0,33440.0,33440.0,20070900,20071000,20071000 +2007-07-24,32265.0,32235.0,32235.0,20070900,20071000,20071000 +2007-07-25,31485.0,31435.0,31435.0,20070900,20071000,20071000 +2007-07-26,31280.0,31235.0,31235.0,20070900,20071000,20071000 +2007-07-27,30530.0,30485.0,30485.0,20070900,20071000,20071000 +2007-07-30,30240.0,30220.0,30220.0,20070900,20071000,20071000 +2007-07-31,31505.0,31475.0,31475.0,20070900,20071000,20071000 +2007-08-01,30835.0,30805.0,30805.0,20070900,20071000,20071000 +2007-08-02,29930.0,29890.0,29890.0,20071000,20071100,20071100 +2007-08-03,29180.0,29140.0,29140.0,20071000,20071100,20071100 +2007-08-06,29225.0,29190.0,29190.0,20071000,20071100,20071100 +2007-08-07,28865.0,28910.0,28910.0,20071000,20071100,20071100 +2007-08-08,28040.0,28115.0,28115.0,20071000,20071100,20071100 +2007-08-09,26920.0,27025.0,27025.0,20071000,20071100,20071100 +2007-08-10,26580.0,26680.0,26680.0,20071000,20071100,20071100 +2007-08-13,27380.0,27470.0,27470.0,20071000,20071100,20071100 +2007-08-14,27240.0,27320.0,27320.0,20071000,20071100,20071100 +2007-08-15,26440.0,26520.0,26520.0,20071000,20071100,20071100 +2007-08-16,25040.0,25120.0,25120.0,20071000,20071100,20071100 +2007-08-17,25945.0,26015.0,26015.0,20071000,20071100,20071100 +2007-08-20,26025.0,26103.0,26103.0,20071000,20071100,20071100 +2007-08-21,27120.0,27195.0,27195.0,20071000,20071100,20071100 +2007-08-22,28075.0,28150.0,28150.0,20071000,20071100,20071100 +2007-08-23,27725.0,27800.0,27800.0,20071000,20071100,20071100 +2007-08-24,27620.0,27700.0,27700.0,20071000,20071100,20071100 +2007-08-28,27580.0,27665.0,27665.0,20071000,20071100,20071100 +2007-08-29,27690.0,27775.0,27775.0,20071000,20071100,20071100 +2007-08-30,28190.0,28275.0,28275.0,20071000,20071100,20071100 +2007-08-31,29700.0,29780.0,29780.0,20071000,20071100,20071100 +2007-09-03,29770.0,29860.0,29860.0,20071100,20071200,20071200 +2007-09-04,28670.0,28760.0,28760.0,20071100,20071200,20071200 +2007-09-05,27275.0,27360.0,27360.0,20071100,20071200,20071200 +2007-09-06,27295.0,27375.0,27375.0,20071100,20071200,20071200 +2007-09-07,26970.0,27045.0,27045.0,20071100,20071200,20071200 +2007-09-10,26670.0,26760.0,26760.0,20071100,20071200,20071200 +2007-09-11,26955.0,27021.0,27021.0,20071100,20071200,20071200 +2007-09-12,27060.0,27120.0,27120.0,20071100,20071200,20071200 +2007-09-13,27855.0,27915.0,27915.0,20071100,20071200,20071200 +2007-09-14,28555.0,28610.0,28610.0,20071100,20071200,20071200 +2007-09-17,28935.0,29005.0,29005.0,20071100,20071200,20071200 +2007-09-18,30690.0,30750.0,30750.0,20071100,20071200,20071200 +2007-09-19,33750.0,33800.0,33800.0,20071100,20071200,20071200 +2007-09-20,32540.0,32600.0,32600.0,20071100,20071200,20071200 +2007-09-21,32200.0,32295.0,32295.0,20071100,20071200,20071200 +2007-09-24,33000.0,33090.0,33090.0,20071100,20071200,20071200 +2007-09-25,32460.0,32540.0,32540.0,20071100,20071200,20071200 +2007-09-26,32370.0,32440.0,32440.0,20071100,20071200,20071200 +2007-09-27,31730.0,31790.0,31790.0,20071100,20071200,20071200 +2007-09-28,30415.0,30485.0,30485.0,20071100,20071200,20071200 +2007-10-01,30285.0,30355.0,30355.0,20071100,20071200,20071200 +2007-10-02,30655.0,30750.0,30750.0,20071200,20080100,20080100 +2007-10-03,31475.0,31570.0,31570.0,20071200,20080100,20080100 +2007-10-04,30750.0,30840.0,30840.0,20071200,20080100,20080100 +2007-10-05,31350.0,31445.0,31445.0,20071200,20080100,20080100 +2007-10-08,30065.0,30190.0,30190.0,20071200,20080100,20080100 +2007-10-09,30615.0,30730.0,30730.0,20071200,20080100,20080100 +2007-10-10,31405.0,31520.0,31520.0,20071200,20080100,20080100 +2007-10-11,31990.0,32120.0,32120.0,20071200,20080100,20080100 +2007-10-12,31905.0,32015.0,32015.0,20071200,20080100,20080100 +2007-10-15,31840.0,31953.0,31953.0,20071200,20080100,20080100 +2007-10-16,31685.0,31800.0,31800.0,20071200,20080100,20080100 +2007-10-17,31683.0,31798.0,31798.0,20071200,20080100,20080100 +2007-10-18,32380.0,32495.0,32495.0,20071200,20080100,20080100 +2007-10-19,32130.0,32245.0,32245.0,20071200,20080100,20080100 +2007-10-22,31620.0,31735.0,31735.0,20071200,20080100,20080100 +2007-10-23,31615.0,31730.0,31730.0,20071200,20080100,20080100 +2007-10-24,30665.0,30780.0,30780.0,20071200,20080100,20080100 +2007-10-25,31520.0,31630.0,31630.0,20071200,20080100,20080100 +2007-10-26,31670.0,31780.0,31780.0,20071200,20080100,20080100 +2007-10-29,31475.0,31580.0,31580.0,20071200,20080100,20080100 +2007-10-30,31365.0,31470.0,31470.0,20071200,20080100,20080100 +2007-10-31,31900.0,32005.0,32005.0,20071200,20080100,20080100 +2007-11-01,32400.0,32490.0,32490.0,20080100,20080200,20080200 +2007-11-02,32145.0,32245.0,32245.0,20080100,20080200,20080200 +2007-11-05,31535.0,31635.0,31635.0,20080100,20080200,20080200 +2007-11-06,32235.0,32340.0,32340.0,20080100,20080200,20080200 +2007-11-07,32135.0,32245.0,32245.0,20080100,20080200,20080200 +2007-11-08,32685.0,32790.0,32790.0,20080100,20080200,20080200 +2007-11-09,33785.0,33890.0,33890.0,20080100,20080200,20080200 +2007-11-12,33625.0,33730.0,33730.0,20080100,20080200,20080200 +2007-11-13,33375.0,33475.0,33475.0,20080100,20080200,20080200 +2007-11-14,33120.0,33220.0,33220.0,20080100,20080200,20080200 +2007-11-15,31615.0,31715.0,31715.0,20080100,20080200,20080200 +2007-11-16,31170.0,31270.0,31270.0,20080100,20080200,20080200 +2007-11-19,30105.0,30205.0,30205.0,20080100,20080200,20080200 +2007-11-20,30210.0,30300.0,30300.0,20080100,20080200,20080200 +2007-11-21,29613.0,29693.0,29693.0,20080100,20080200,20080200 +2007-11-22,28765.0,28845.0,28845.0,20080100,20080200,20080200 +2007-11-23,29026.0,29096.0,29096.0,20080100,20080200,20080200 +2007-11-26,28775.0,28845.0,28845.0,20080100,20080200,20080200 +2007-11-27,28605.0,28690.0,28690.0,20080100,20080200,20080200 +2007-11-28,27990.0,28080.0,28080.0,20080100,20080200,20080200 +2007-11-29,26815.0,26925.0,26925.0,20080100,20080200,20080200 +2007-11-30,26945.0,27060.0,27060.0,20080100,20080200,20080200 +2007-12-03,26750.0,26885.0,26885.0,20080200,20080300,20080300 +2007-12-04,25640.0,25775.0,25775.0,20080200,20080300,20080300 +2007-12-05,25795.0,25925.0,25925.0,20080200,20080300,20080300 +2007-12-06,25940.0,26060.0,26060.0,20080200,20080300,20080300 +2007-12-07,27340.0,27450.0,27450.0,20080200,20080300,20080300 +2007-12-10,26230.0,26335.0,26335.0,20080200,20080300,20080300 +2007-12-11,26630.0,26727.0,26727.0,20080200,20080300,20080300 +2007-12-12,26175.0,26270.0,26270.0,20080200,20080300,20080300 +2007-12-13,25585.0,25665.0,25665.0,20080200,20080300,20080300 +2007-12-14,26440.0,26515.0,26515.0,20080200,20080300,20080300 +2007-12-17,25625.0,25705.0,25705.0,20080200,20080300,20080300 +2007-12-18,25815.0,25905.0,25905.0,20080200,20080300,20080300 +2007-12-19,26600.0,26700.0,26700.0,20080200,20080300,20080300 +2007-12-20,26250.0,26350.0,26350.0,20080200,20080300,20080300 +2007-12-21,26845.0,26950.0,26950.0,20080200,20080300,20080300 +2007-12-27,26985.0,27090.0,27090.0,20080200,20080300,20080300 +2007-12-28,26290.0,26390.0,26390.0,20080200,20080300,20080300 +2007-12-31,26190.0,26285.0,26285.0,20080200,20080300,20080300 +2008-01-02,27175.0,27250.0,27250.0,20080300,20080400,20080400 +2008-01-03,28920.0,28995.0,28995.0,20080300,20080400,20080400 +2008-01-04,28165.0,28240.0,28240.0,20080300,20080400,20080400 +2008-01-07,28160.0,28235.0,28235.0,20080300,20080400,20080400 +2008-01-08,29855.0,29925.0,29925.0,20080300,20080400,20080400 +2008-01-09,29460.0,29530.0,29530.0,20080300,20080400,20080400 +2008-01-10,28660.0,28725.0,28725.0,20080300,20080400,20080400 +2008-01-11,28610.0,28675.0,28675.0,20080300,20080400,20080400 +2008-01-14,29245.0,29305.0,29305.0,20080300,20080400,20080400 +2008-01-15,28380.0,28455.0,28455.0,20080300,20080400,20080400 +2008-01-16,27825.0,27900.0,27900.0,20080300,20080400,20080400 +2008-01-17,27515.0,27600.0,27600.0,20080300,20080400,20080400 +2008-01-18,28687.0,28772.0,28772.0,20080300,20080400,20080400 +2008-01-21,27605.0,27690.0,27690.0,20080300,20080400,20080400 +2008-01-22,27430.0,27495.0,27495.0,20080300,20080400,20080400 +2008-01-23,26820.0,26895.0,26895.0,20080300,20080400,20080400 +2008-01-24,27155.0,27230.0,27230.0,20080300,20080400,20080400 +2008-01-25,26780.0,26855.0,26855.0,20080300,20080400,20080400 +2008-01-28,26905.0,26980.0,26980.0,20080300,20080400,20080400 +2008-01-29,27645.0,27720.0,27720.0,20080300,20080400,20080400 +2008-01-30,27145.0,27220.0,27220.0,20080300,20080400,20080400 +2008-01-31,27370.0,27460.0,27460.0,20080400,20080500,20080500 +2008-02-01,27965.0,28055.0,28055.0,20080400,20080500,20080500 +2008-02-04,27050.0,27140.0,27140.0,20080400,20080500,20080500 +2008-02-05,26750.0,26840.0,26840.0,20080400,20080500,20080500 +2008-02-06,26850.0,26935.0,26935.0,20080400,20080500,20080500 +2008-02-07,27400.0,27475.0,27475.0,20080400,20080500,20080500 +2008-02-08,28250.0,28325.0,28325.0,20080400,20080500,20080500 +2008-02-11,28040.0,28120.0,28120.0,20080400,20080500,20080500 +2008-02-12,28040.0,28120.0,28120.0,20080400,20080500,20080500 +2008-02-13,27940.0,28015.0,28015.0,20080400,20080500,20080500 +2008-02-14,27840.0,27915.0,27915.0,20080400,20080500,20080500 +2008-02-15,27560.0,27635.0,27635.0,20080400,20080500,20080500 +2008-02-18,27580.0,27655.0,27655.0,20080400,20080500,20080500 +2008-02-19,28130.0,28205.0,28205.0,20080400,20080500,20080500 +2008-02-20,28028.0,28103.0,28103.0,20080400,20080500,20080500 +2008-02-21,29175.0,29250.0,29250.0,20080400,20080500,20080500 +2008-02-22,28325.0,28400.0,28400.0,20080400,20080500,20080500 +2008-02-25,28170.0,28245.0,28245.0,20080400,20080500,20080500 +2008-02-26,27860.0,27940.0,27940.0,20080400,20080500,20080500 +2008-02-27,29120.0,29195.0,29195.0,20080400,20080500,20080500 +2008-02-28,31030.0,31100.0,31100.0,20080400,20080500,20080500 +2008-02-29,31430.0,31500.0,31500.0,20080400,20080500,20080500 +2008-03-03,33195.0,33220.0,33220.0,20080500,20080600,20080600 +2008-03-04,32825.0,32885.0,32885.0,20080500,20080600,20080600 +2008-03-05,33375.0,33440.0,33440.0,20080500,20080600,20080600 +2008-03-06,32870.0,32935.0,32935.0,20080500,20080600,20080600 +2008-03-07,33325.0,33385.0,33385.0,20080500,20080600,20080600 +2008-03-10,32415.0,32475.0,32475.0,20080500,20080600,20080600 +2008-03-11,31510.0,31570.0,31570.0,20080500,20080600,20080600 +2008-03-12,31840.0,31890.0,31890.0,20080500,20080600,20080600 +2008-03-13,32113.0,32163.0,32163.0,20080500,20080600,20080600 +2008-03-14,32515.0,32555.0,32555.0,20080500,20080600,20080600 +2008-03-17,29355.0,29400.0,29400.0,20080500,20080600,20080600 +2008-03-18,30060.0,30100.0,30100.0,20080500,20080600,20080600 +2008-03-19,29265.0,29300.0,29300.0,20080500,20080600,20080600 +2008-03-20,28515.0,28550.0,28550.0,20080500,20080600,20080600 +2008-03-25,29495.0,29540.0,29540.0,20080500,20080600,20080600 +2008-03-26,29715.0,29780.0,29780.0,20080500,20080600,20080600 +2008-03-27,31310.0,31375.0,31375.0,20080500,20080600,20080600 +2008-03-28,30410.0,30475.0,30475.0,20080500,20080600,20080600 +2008-03-31,29660.0,29725.0,29725.0,20080500,20080600,20080600 +2008-04-01,29315.0,29380.0,29380.0,20080600,20080700,20080700 +2008-04-02,28315.0,28380.0,28380.0,20080600,20080700,20080700 +2008-04-03,28965.0,29030.0,29030.0,20080600,20080700,20080700 +2008-04-04,29155.0,29220.0,29220.0,20080600,20080700,20080700 +2008-04-07,28985.0,29055.0,29055.0,20080600,20080700,20080700 +2008-04-08,28830.0,28895.0,28895.0,20080600,20080700,20080700 +2008-04-09,29305.0,29370.0,29370.0,20080600,20080700,20080700 +2008-04-10,28955.0,29020.0,29020.0,20080600,20080700,20080700 +2008-04-11,28450.0,28520.0,28520.0,20080600,20080700,20080700 +2008-04-14,28835.0,28905.0,28905.0,20080600,20080700,20080700 +2008-04-15,28825.0,28895.0,28895.0,20080600,20080700,20080700 +2008-04-16,29735.0,29800.0,29800.0,20080600,20080700,20080700 +2008-04-17,29185.0,29250.0,29250.0,20080600,20080700,20080700 +2008-04-18,28736.0,28803.0,28803.0,20080600,20080700,20080700 +2008-04-21,28373.0,28440.0,28440.0,20080600,20080700,20080700 +2008-04-22,28824.0,28890.0,28890.0,20080600,20080700,20080700 +2008-04-23,28625.0,28690.0,28690.0,20080600,20080700,20080700 +2008-04-24,28842.0,28900.0,28900.0,20080600,20080700,20080700 +2008-04-25,29445.0,29495.0,29495.0,20080600,20080700,20080700 +2008-04-28,29230.0,29280.0,29280.0,20080600,20080700,20080700 +2008-04-29,28585.0,28640.0,28640.0,20080600,20080700,20080700 +2008-04-30,28485.0,28540.0,28540.0,20080600,20080700,20080700 +2008-05-01,28290.0,28340.0,28340.0,20080600,20080700,20080700 +2008-05-02,28385.0,28435.0,28435.0,20080700,20080800,20080800 +2008-05-06,28875.0,28925.0,28925.0,20080700,20080800,20080800 +2008-05-07,28520.0,28565.0,28565.0,20080700,20080800,20080800 +2008-05-08,27425.0,27465.0,27465.0,20080700,20080800,20080800 +2008-05-09,26645.0,26690.0,26690.0,20080700,20080800,20080800 +2008-05-12,26515.0,26560.0,26560.0,20080700,20080800,20080800 +2008-05-13,27015.0,27060.0,27060.0,20080700,20080800,20080800 +2008-05-14,26515.0,26560.0,26560.0,20080700,20080800,20080800 +2008-05-15,26270.0,26315.0,26315.0,20080700,20080800,20080800 +2008-05-16,26365.0,26410.0,26410.0,20080700,20080800,20080800 +2008-05-19,26056.0,26100.0,26100.0,20080700,20080800,20080800 +2008-05-20,25955.0,26000.0,26000.0,20080700,20080800,20080800 +2008-05-21,25155.0,25200.0,25200.0,20080700,20080800,20080800 +2008-05-22,23454.0,23499.0,23499.0,20080700,20080800,20080800 +2008-05-23,24054.0,24099.0,24099.0,20080700,20080800,20080800 +2008-05-27,23245.0,23293.0,23293.0,20080700,20080800,20080800 +2008-05-28,22440.0,22490.0,22490.0,20080700,20080800,20080800 +2008-05-29,22150.0,22190.0,22190.0,20080700,20080800,20080800 +2008-05-30,22045.0,22090.0,22090.0,20080700,20080800,20080800 +2008-06-02,22180.0,22230.0,22230.0,20080800,20080900,20080900 +2008-06-03,22283.0,22333.0,22333.0,20080800,20080900,20080900 +2008-06-04,22773.0,22820.0,22820.0,20080800,20080900,20080900 +2008-06-05,22780.0,22820.0,22820.0,20080800,20080900,20080900 +2008-06-06,21975.0,22015.0,22015.0,20080800,20080900,20080900 +2008-06-09,21975.0,22005.0,22005.0,20080800,20080900,20080900 +2008-06-10,23400.0,23380.0,23380.0,20080800,20080900,20080900 +2008-06-11,23225.0,23195.0,23195.0,20080800,20080900,20080900 +2008-06-12,24510.0,24500.0,24500.0,20080800,20080900,20080900 +2008-06-13,24010.0,24000.0,24000.0,20080800,20080900,20080900 +2008-06-16,23950.0,23950.0,23950.0,20080800,20080900,20080900 +2008-06-17,24190.0,24195.0,24195.0,20080800,20080900,20080900 +2008-06-18,22970.0,23000.0,23000.0,20080800,20080900,20080900 +2008-06-19,22155.0,22200.0,22200.0,20080800,20080900,20080900 +2008-06-20,22350.0,22400.0,22400.0,20080800,20080900,20080900 +2008-06-23,21795.0,21845.0,21845.0,20080800,20080900,20080900 +2008-06-24,21445.0,21495.0,21495.0,20080800,20080900,20080900 +2008-06-25,21645.0,21695.0,21695.0,20080800,20080900,20080900 +2008-06-26,21740.0,21790.0,21790.0,20080800,20080900,20080900 +2008-06-27,21890.0,21940.0,21940.0,20080800,20080900,20080900 +2008-06-30,21890.0,21940.0,21940.0,20080800,20080900,20080900 +2008-07-01,21490.0,21540.0,21540.0,20080800,20080900,20080900 +2008-07-02,21135.0,21160.0,21160.0,20080900,20081000,20081000 +2008-07-03,20835.0,20860.0,20860.0,20080900,20081000,20081000 +2008-07-04,20584.0,20610.0,20610.0,20080900,20081000,20081000 +2008-07-07,20905.0,20935.0,20935.0,20080900,20081000,20081000 +2008-07-08,20580.0,20610.0,20610.0,20080900,20081000,20081000 +2008-07-09,21430.0,21460.0,21460.0,20080900,20081000,20081000 +2008-07-10,21880.0,21905.0,21905.0,20080900,20081000,20081000 +2008-07-11,21580.0,21605.0,21605.0,20080900,20081000,20081000 +2008-07-14,20725.0,20750.0,20750.0,20080900,20081000,20081000 +2008-07-15,20825.0,20850.0,20850.0,20080900,20081000,20081000 +2008-07-16,20370.0,20400.0,20400.0,20080900,20081000,20081000 +2008-07-17,20740.0,20775.0,20775.0,20080900,20081000,20081000 +2008-07-18,20365.0,20400.0,20400.0,20080900,20081000,20081000 +2008-07-21,20510.0,20545.0,20545.0,20080900,20081000,20081000 +2008-07-22,20460.0,20495.0,20495.0,20080900,20081000,20081000 +2008-07-23,19915.0,19947.0,19947.0,20080900,20081000,20081000 +2008-07-24,18740.0,18772.0,18772.0,20080900,20081000,20081000 +2008-07-25,18413.0,18445.0,18445.0,20080900,20081000,20081000 +2008-07-28,18730.0,18750.0,18750.0,20080900,20081000,20081000 +2008-07-29,18020.0,18045.0,18045.0,20080900,20081000,20081000 +2008-07-30,18730.0,18745.0,18745.0,20080900,20081000,20081000 +2008-07-31,18325.0,18340.0,18340.0,20080900,20081000,20081000 +2008-08-01,18270.0,18285.0,18285.0,20080900,20081000,20081000 +2008-08-04,18005.0,18035.0,18035.0,20081000,20081100,20081100 +2008-08-05,17585.0,17600.0,17600.0,20081000,20081100,20081100 +2008-08-06,17785.0,17805.0,17805.0,20081000,20081100,20081100 +2008-08-07,18835.0,18855.0,18855.0,20081000,20081100,20081100 +2008-08-08,18145.0,18165.0,18165.0,20081000,20081100,20081100 +2008-08-11,17985.0,18005.0,18005.0,20081000,20081100,20081100 +2008-08-12,18095.0,18105.0,18105.0,20081000,20081100,20081100 +2008-08-13,19500.0,19500.0,19500.0,20081000,20081100,20081100 +2008-08-14,19100.0,19100.0,19100.0,20081000,20081100,20081100 +2008-08-15,18695.0,18700.0,18700.0,20081000,20081100,20081100 +2008-08-18,18040.0,18050.0,18050.0,20081000,20081100,20081100 +2008-08-19,19375.0,19395.0,19395.0,20081000,20081100,20081100 +2008-08-20,19915.0,19925.0,19925.0,20081000,20081100,20081100 +2008-08-21,21495.0,21500.0,21500.0,20081000,20081100,20081100 +2008-08-22,20850.0,20855.0,20855.0,20081000,20081100,20081100 +2008-08-26,20020.0,20030.0,20030.0,20081000,20081100,20081100 +2008-08-27,20975.0,20995.0,20995.0,20081000,20081100,20081100 +2008-08-28,20475.0,20495.0,20495.0,20081000,20081100,20081100 +2008-08-29,20205.0,20225.0,20225.0,20081000,20081100,20081100 +2008-09-01,19265.0,19295.0,19295.0,20081000,20081100,20081100 +2008-09-02,19422.0,19447.0,19447.0,20081100,20081200,20081200 +2008-09-03,19565.0,19590.0,19590.0,20081100,20081200,20081200 +2008-09-04,19194.0,19219.0,19219.0,20081100,20081200,20081200 +2008-09-05,18585.0,18615.0,18615.0,20081100,20081200,20081200 +2008-09-08,18832.0,18862.0,18862.0,20081100,20081200,20081200 +2008-09-09,18481.0,18511.0,18511.0,20081100,20081200,20081200 +2008-09-10,18480.0,18510.0,18510.0,20081100,20081200,20081200 +2008-09-11,18480.0,18510.0,18510.0,20081100,20081200,20081200 +2008-09-12,19230.0,19260.0,19260.0,20081100,20081200,20081200 +2008-09-15,18080.0,18110.0,18110.0,20081100,20081200,20081200 +2008-09-16,17370.0,17400.0,17400.0,20081100,20081200,20081200 +2008-09-17,16980.0,17005.0,17005.0,20081100,20081200,20081200 +2008-09-18,16705.0,16750.0,16750.0,20081100,20081200,20081200 +2008-09-19,16908.0,16948.0,16948.0,20081100,20081200,20081200 +2008-09-22,17425.0,17470.0,17470.0,20081100,20081200,20081200 +2008-09-23,17137.0,17192.0,17192.0,20081100,20081200,20081200 +2008-09-24,17130.0,17190.0,17190.0,20081100,20081200,20081200 +2008-09-25,17005.0,17065.0,17065.0,20081100,20081200,20081200 +2008-09-26,16920.0,16980.0,16980.0,20081100,20081200,20081200 +2008-09-29,16315.0,16375.0,16375.0,20081100,20081200,20081200 +2008-09-30,15750.0,15815.0,15815.0,20081100,20081200,20081200 +2008-10-01,15845.0,15910.0,15910.0,20081100,20081200,20081200 +2008-10-02,15260.0,15360.0,15360.0,20081200,20090100,20090100 +2008-10-03,15105.0,15210.0,15210.0,20081200,20090100,20090100 +2008-10-06,14245.0,14345.0,14345.0,20081200,20090100,20090100 +2008-10-07,14145.0,14244.0,14244.0,20081200,20090100,20090100 +2008-10-08,13140.0,13237.0,13237.0,20081200,20090100,20090100 +2008-10-09,13335.0,13435.0,13435.0,20081200,20090100,20090100 +2008-10-10,12105.0,12210.0,12210.0,20081200,20090100,20090100 +2008-10-13,12720.0,12825.0,12825.0,20081200,20090100,20090100 +2008-10-14,12710.0,12820.0,12820.0,20081200,20090100,20090100 +2008-10-15,11810.0,11915.0,11915.0,20081200,20090100,20090100 +2008-10-16,10690.0,10795.0,10795.0,20081200,20090100,20090100 +2008-10-17,10710.0,10810.0,10810.0,20081200,20090100,20090100 +2008-10-20,10455.0,10560.0,10560.0,20081200,20090100,20090100 +2008-10-21,10620.0,10700.0,10700.0,20081200,20090100,20090100 +2008-10-22,9920.0,10000.0,10000.0,20081200,20090100,20090100 +2008-10-23,9268.0,9348.0,9348.0,20081200,20090100,20090100 +2008-10-24,9918.0,9998.0,9998.0,20081200,20090100,20090100 +2008-10-27,11015.0,11095.0,11095.0,20081200,20090100,20090100 +2008-10-28,11875.0,11960.0,11960.0,20081200,20090100,20090100 +2008-10-29,13545.0,13630.0,13630.0,20081200,20090100,20090100 +2008-10-30,11810.0,11895.0,11895.0,20081200,20090100,20090100 +2008-10-31,12005.0,12090.0,12090.0,20081200,20090100,20090100 +2008-11-03,11930.0,11980.0,11980.0,20090100,20090200,20090200 +2008-11-04,12880.0,12925.0,12925.0,20090100,20090200,20090200 +2008-11-05,12279.0,12323.0,12323.0,20090100,20090200,20090200 +2008-11-06,11383.0,11425.0,11425.0,20090100,20090200,20090200 +2008-11-07,10951.0,10991.0,10991.0,20090100,20090200,20090200 +2008-11-10,11275.0,11320.0,11320.0,20090100,20090200,20090200 +2008-11-11,10674.0,10719.0,10719.0,20090100,20090200,20090200 +2008-11-12,10470.0,10510.0,10510.0,20090100,20090200,20090200 +2008-11-13,11420.0,11455.0,11455.0,20090100,20090200,20090200 +2008-11-14,10970.0,11005.0,11005.0,20090100,20090200,20090200 +2008-11-17,10615.0,10650.0,10650.0,20090100,20090200,20090200 +2008-11-18,10713.0,10750.0,10750.0,20090100,20090200,20090200 +2008-11-19,10213.0,10248.0,10248.0,20090100,20090200,20090200 +2008-11-20,9917.0,9948.0,9948.0,20090100,20090200,20090200 +2008-11-21,9965.0,9997.0,9997.0,20090100,20090200,20090200 +2008-11-24,10638.0,10670.0,10670.0,20090100,20090200,20090200 +2008-11-25,10462.0,10494.0,10494.0,20090100,20090200,20090200 +2008-11-26,10563.0,10595.0,10595.0,20090100,20090200,20090200 +2008-11-27,10214.0,10244.0,10244.0,20090100,20090200,20090200 +2008-11-28,10164.0,10194.0,10194.0,20090100,20090200,20090200 +2008-12-01,9760.0,9790.0,9790.0,20090100,20090200,20090200 +2008-12-02,9495.0,9530.0,9530.0,20090200,20090300,20090300 +2008-12-03,9190.0,9225.0,9225.0,20090200,20090300,20090300 +2008-12-04,9234.0,9270.0,9270.0,20090200,20090300,20090300 +2008-12-05,9037.0,9070.0,9070.0,20090200,20090300,20090300 +2008-12-08,9305.0,9340.0,9340.0,20090200,20090300,20090300 +2008-12-09,9380.0,9415.0,9415.0,20090200,20090300,20090300 +2008-12-10,10279.0,10313.0,10313.0,20090200,20090300,20090300 +2008-12-11,11095.0,11130.0,11130.0,20090200,20090300,20090300 +2008-12-12,10624.0,10660.0,10660.0,20090200,20090300,20090300 +2008-12-15,10194.0,10227.0,10227.0,20090200,20090300,20090300 +2008-12-16,9664.0,9697.0,9697.0,20090200,20090300,20090300 +2008-12-17,9773.0,9805.0,9805.0,20090200,20090300,20090300 +2008-12-18,9743.0,9775.0,9775.0,20090200,20090300,20090300 +2008-12-19,10269.0,10300.0,10300.0,20090200,20090300,20090300 +2008-12-22,10264.0,10295.0,10295.0,20090200,20090300,20090300 +2008-12-23,9714.0,9745.0,9745.0,20090200,20090300,20090300 +2008-12-24,9589.0,9620.0,9620.0,20090200,20090300,20090300 +2008-12-29,9659.0,9690.0,9690.0,20090200,20090300,20090300 +2008-12-30,10669.0,10700.0,10700.0,20090200,20090300,20090300 +2008-12-31,11659.0,11690.0,11690.0,20090200,20090300,20090300 +2009-01-02,13192.0,13220.0,13220.0,20090300,20090400,20090400 +2009-01-05,12835.0,12865.0,12865.0,20090300,20090400,20090400 +2009-01-06,13235.0,13265.0,13265.0,20090300,20090400,20090400 +2009-01-07,12285.0,12312.0,12312.0,20090300,20090400,20090400 +2009-01-08,11530.0,11557.0,11557.0,20090300,20090400,20090400 +2009-01-09,12160.0,12183.0,12183.0,20090300,20090400,20090400 +2009-01-12,10700.0,10726.0,10726.0,20090300,20090400,20090400 +2009-01-13,11250.0,11276.0,11276.0,20090300,20090400,20090400 +2009-01-14,10826.0,10851.0,10851.0,20090300,20090400,20090400 +2009-01-15,10672.0,10695.0,10695.0,20090300,20090400,20090400 +2009-01-16,10832.0,10855.0,10855.0,20090300,20090400,20090400 +2009-01-19,11278.0,11298.0,11298.0,20090300,20090400,20090400 +2009-01-20,11535.0,11550.0,11550.0,20090300,20090400,20090400 +2009-01-21,10889.0,10905.0,10905.0,20090300,20090400,20090400 +2009-01-22,10984.0,11000.0,11000.0,20090300,20090400,20090400 +2009-01-23,12082.0,12098.0,12098.0,20090300,20090400,20090400 +2009-01-26,11881.0,11897.0,11897.0,20090300,20090400,20090400 +2009-01-27,11381.0,11397.0,11397.0,20090300,20090400,20090400 +2009-01-28,11731.0,11747.0,11747.0,20090300,20090400,20090400 +2009-01-29,11379.0,11395.0,11395.0,20090300,20090400,20090400 +2009-01-30,11192.0,11216.0,11216.0,20090400,20090500,20090500 +2009-02-02,11296.0,11321.0,11321.0,20090400,20090500,20090500 +2009-02-03,11594.0,11621.0,11621.0,20090400,20090500,20090500 +2009-02-04,11739.0,11765.0,11765.0,20090400,20090500,20090500 +2009-02-05,11439.0,11465.0,11465.0,20090400,20090500,20090500 +2009-02-06,11493.0,11521.0,11521.0,20090400,20090500,20090500 +2009-02-09,11486.0,11512.0,11512.0,20090400,20090500,20090500 +2009-02-10,10782.0,10809.0,10809.0,20090400,20090500,20090500 +2009-02-11,10384.0,10414.0,10414.0,20090400,20090500,20090500 +2009-02-12,10268.0,10298.0,10298.0,20090400,20090500,20090500 +2009-02-13,10303.0,10331.0,10331.0,20090400,20090500,20090500 +2009-02-16,10271.0,10299.0,10299.0,20090400,20090500,20090500 +2009-02-17,9873.0,9902.0,9902.0,20090400,20090500,20090500 +2009-02-18,9672.0,9701.0,9701.0,20090400,20090500,20090500 +2009-02-19,9872.0,9901.0,9901.0,20090400,20090500,20090500 +2009-02-20,9472.0,9500.0,9500.0,20090400,20090500,20090500 +2009-02-23,9475.0,9503.0,9503.0,20090400,20090500,20090500 +2009-02-24,9768.0,9796.0,9796.0,20090400,20090500,20090500 +2009-02-25,10043.0,10071.0,10071.0,20090400,20090500,20090500 +2009-02-26,10023.0,10051.0,10051.0,20090400,20090500,20090500 +2009-02-27,9968.0,9996.0,9996.0,20090400,20090500,20090500 +2009-03-02,9509.0,9540.0,9540.0,20090400,20090500,20090500 +2009-03-03,9640.0,9666.0,9666.0,20090500,20090600,20090600 +2009-03-04,10015.0,10036.0,10036.0,20090500,20090600,20090600 +2009-03-05,9813.0,9836.0,9836.0,20090500,20090600,20090600 +2009-03-06,9838.0,9861.0,9861.0,20090500,20090600,20090600 +2009-03-09,9661.0,9686.0,9686.0,20090500,20090600,20090600 +2009-03-10,9919.0,9942.0,9942.0,20090500,20090600,20090600 +2009-03-11,9781.0,9807.0,9807.0,20090500,20090600,20090600 +2009-03-12,9435.0,9460.0,9460.0,20090500,20090600,20090600 +2009-03-13,9580.0,9605.0,9605.0,20090500,20090600,20090600 +2009-03-16,10071.0,10096.0,10096.0,20090500,20090600,20090600 +2009-03-17,10076.0,10100.0,10100.0,20090500,20090600,20090600 +2009-03-18,9850.0,9874.0,9874.0,20090500,20090600,20090600 +2009-03-19,9979.0,10003.0,10003.0,20090500,20090600,20090600 +2009-03-20,9949.0,9973.0,9973.0,20090500,20090600,20090600 +2009-03-23,9820.0,9845.0,9845.0,20090500,20090600,20090600 +2009-03-24,9719.0,9744.0,9744.0,20090500,20090600,20090600 +2009-03-25,9567.0,9593.0,9593.0,20090500,20090600,20090600 +2009-03-26,9691.0,9717.0,9717.0,20090500,20090600,20090600 +2009-03-27,9665.0,9691.0,9691.0,20090500,20090600,20090600 +2009-03-30,9534.0,9562.0,9562.0,20090500,20090600,20090600 +2009-03-31,9809.0,9837.0,9837.0,20090500,20090600,20090600 +2009-04-01,10086.0,10114.0,10114.0,20090600,20090700,20090700 +2009-04-02,10565.0,10593.0,10593.0,20090600,20090700,20090700 +2009-04-03,10914.0,10941.0,10941.0,20090600,20090700,20090700 +2009-04-06,10727.0,10760.0,10760.0,20090600,20090700,20090700 +2009-04-07,10880.0,10913.0,10913.0,20090600,20090700,20090700 +2009-04-08,10949.0,10984.0,10984.0,20090600,20090700,20090700 +2009-04-09,11014.0,11048.0,11048.0,20090600,20090700,20090700 +2009-04-14,11816.0,11852.0,11852.0,20090600,20090700,20090700 +2009-04-15,12467.0,12500.0,12500.0,20090600,20090700,20090700 +2009-04-16,12418.0,12449.0,12449.0,20090600,20090700,20090700 +2009-04-17,12800.0,12825.0,12825.0,20090600,20090700,20090700 +2009-04-20,12047.0,12073.0,12073.0,20090600,20090700,20090700 +2009-04-21,11476.0,11503.0,11503.0,20090600,20090700,20090700 +2009-04-22,11494.0,11521.0,11521.0,20090600,20090700,20090700 +2009-04-23,11320.0,11346.0,11346.0,20090600,20090700,20090700 +2009-04-24,11520.0,11546.0,11546.0,20090600,20090700,20090700 +2009-04-27,11345.0,11370.0,11370.0,20090600,20090700,20090700 +2009-04-28,10895.0,10915.0,10915.0,20090600,20090700,20090700 +2009-04-29,11276.0,11299.0,11299.0,20090600,20090700,20090700 +2009-04-30,11649.0,11673.0,11673.0,20090600,20090700,20090700 +2009-05-01,11869.0,11892.0,11892.0,20090600,20090700,20090700 +2009-05-05,11989.0,12015.0,12015.0,20090700,20090800,20090800 +2009-05-06,12684.0,12714.0,12714.0,20090700,20090800,20090800 +2009-05-07,13278.0,13308.0,13308.0,20090700,20090800,20090800 +2009-05-08,13083.0,13112.0,13112.0,20090700,20090800,20090800 +2009-05-11,12904.0,12933.0,12933.0,20090700,20090800,20090800 +2009-05-12,13028.0,13057.0,13057.0,20090700,20090800,20090800 +2009-05-13,12427.0,12456.0,12456.0,20090700,20090800,20090800 +2009-05-14,12526.0,12556.0,12556.0,20090700,20090800,20090800 +2009-05-15,12430.0,12454.0,12454.0,20090700,20090800,20090800 +2009-05-18,12323.0,12351.0,12351.0,20090700,20090800,20090800 +2009-05-19,12452.0,12480.0,12480.0,20090700,20090800,20090800 +2009-05-20,12642.0,12670.0,12670.0,20090700,20090800,20090800 +2009-05-21,12094.0,12124.0,12124.0,20090700,20090800,20090800 +2009-05-22,12762.0,12789.0,12789.0,20090700,20090800,20090800 +2009-05-26,13370.0,13396.0,13396.0,20090700,20090800,20090800 +2009-05-27,13364.0,13390.0,13390.0,20090700,20090800,20090800 +2009-05-28,13466.0,13495.0,13495.0,20090700,20090800,20090800 +2009-05-29,13911.0,13940.0,13940.0,20090700,20090800,20090800 +2009-06-01,14617.0,14646.0,14646.0,20090700,20090800,20090800 +2009-06-02,14613.0,14631.0,14631.0,20090800,20090900,20090900 +2009-06-03,14195.0,14216.0,14216.0,20090800,20090900,20090900 +2009-06-04,14689.0,14710.0,14710.0,20090800,20090900,20090900 +2009-06-05,14587.0,14612.0,14612.0,20090800,20090900,20090900 +2009-06-08,14282.0,14308.0,14308.0,20090800,20090900,20090900 +2009-06-09,14980.0,15008.0,15008.0,20090800,20090900,20090900 +2009-06-10,14903.0,14933.0,14933.0,20090800,20090900,20090900 +2009-06-11,15776.0,15806.0,15806.0,20090800,20090900,20090900 +2009-06-12,15666.0,15696.0,15696.0,20090800,20090900,20090900 +2009-06-15,14746.0,14776.0,14776.0,20090800,20090900,20090900 +2009-06-16,15069.0,15100.0,15100.0,20090800,20090900,20090900 +2009-06-17,14818.0,14849.0,14849.0,20090800,20090900,20090900 +2009-06-18,14976.0,15007.0,15007.0,20090800,20090900,20090900 +2009-06-19,15166.0,15197.0,15197.0,20090800,20090900,20090900 +2009-06-22,14462.0,14493.0,14493.0,20090800,20090900,20090900 +2009-06-23,14572.0,14603.0,14603.0,20090800,20090900,20090900 +2009-06-24,15461.0,15492.0,15492.0,20090800,20090900,20090900 +2009-06-25,15637.0,15668.0,15668.0,20090800,20090900,20090900 +2009-06-26,15762.0,15793.0,15793.0,20090800,20090900,20090900 +2009-06-29,15759.0,15790.0,15790.0,20090800,20090900,20090900 +2009-06-30,15336.0,15366.0,15366.0,20090800,20090900,20090900 +2009-07-01,16458.0,16487.0,16487.0,20090800,20090900,20090900 +2009-07-02,16445.0,16467.0,16467.0,20090900,20091000,20091000 +2009-07-03,16190.0,16220.0,16220.0,20090900,20091000,20091000 +2009-07-06,15932.0,15965.0,15965.0,20090900,20091000,20091000 +2009-07-07,15632.0,15665.0,15665.0,20090900,20091000,20091000 +2009-07-08,14932.0,14965.0,14965.0,20090900,20091000,20091000 +2009-07-09,14881.0,14914.0,14914.0,20090900,20091000,20091000 +2009-07-10,14472.0,14504.0,14504.0,20090900,20091000,20091000 +2009-07-13,14709.0,14740.0,14740.0,20090900,20091000,20091000 +2009-07-14,15555.0,15583.0,15583.0,20090900,20091000,20091000 +2009-07-15,15916.0,15946.0,15946.0,20090900,20091000,20091000 +2009-07-16,16075.0,16105.0,16105.0,20090900,20091000,20091000 +2009-07-17,16100.0,16129.0,16129.0,20090900,20091000,20091000 +2009-07-20,16197.0,16225.0,16225.0,20090900,20091000,20091000 +2009-07-21,15922.0,15950.0,15950.0,20090900,20091000,20091000 +2009-07-22,16222.0,16250.0,16250.0,20090900,20091000,20091000 +2009-07-23,16373.0,16400.0,16400.0,20090900,20091000,20091000 +2009-07-24,16732.0,16752.0,16752.0,20090900,20091000,20091000 +2009-07-27,16923.0,16947.0,16947.0,20090900,20091000,20091000 +2009-07-28,16601.0,16626.0,16626.0,20090900,20091000,20091000 +2009-07-29,16243.0,16269.0,16269.0,20090900,20091000,20091000 +2009-07-30,17190.0,17197.0,17197.0,20090900,20091000,20091000 +2009-07-31,17927.0,17945.0,17945.0,20090900,20091000,20091000 +2009-08-03,18821.0,18842.0,18842.0,20091000,20091100,20091100 +2009-08-04,19341.0,19360.0,19360.0,20091000,20091100,20091100 +2009-08-05,20441.0,20457.0,20457.0,20091000,20091100,20091100 +2009-08-06,19590.0,19608.0,19608.0,20091000,20091100,20091100 +2009-08-07,19612.0,19635.0,19635.0,20091000,20091100,20091100 +2009-08-10,20183.0,20208.0,20208.0,20091000,20091100,20091100 +2009-08-11,19481.0,19506.0,19506.0,20091000,20091100,20091100 +2009-08-12,19631.0,19656.0,19656.0,20091000,20091100,20091100 +2009-08-13,20585.0,20610.0,20610.0,20091000,20091100,20091100 +2009-08-14,19562.0,19575.0,19575.0,20091000,20091100,20091100 +2009-08-17,19100.0,19100.0,19100.0,20091000,20091100,20091100 +2009-08-18,18805.0,18800.0,18800.0,20091000,20091100,20091100 +2009-08-19,18850.0,18860.0,18860.0,20091000,20091100,20091100 +2009-08-20,18910.0,18920.0,18920.0,20091000,20091100,20091100 +2009-08-21,19330.0,19330.0,19330.0,20091000,20091100,20091100 +2009-08-24,19635.0,19635.0,19635.0,20091000,20091100,20091100 +2009-08-25,19390.0,19390.0,19390.0,20091000,20091100,20091100 +2009-08-26,19110.0,19110.0,19110.0,20091000,20091100,20091100 +2009-08-27,18786.0,18786.0,18786.0,20091000,20091100,20091100 +2009-08-28,19070.0,19070.0,19070.0,20091000,20091100,20091100 +2009-09-01,18280.0,18290.0,18290.0,20091000,20091100,20091100 +2009-09-02,18130.0,18090.0,18090.0,20091100,20091200,20091200 +2009-09-03,18225.0,18200.0,18200.0,20091100,20091200,20091200 +2009-09-04,17610.0,17600.0,17600.0,20091100,20091200,20091200 +2009-09-07,17715.0,17695.0,17695.0,20091100,20091200,20091200 +2009-09-08,17970.0,17945.0,17945.0,20091100,20091200,20091200 +2009-09-09,17960.0,17950.0,17950.0,20091100,20091200,20091200 +2009-09-10,17205.0,17200.0,17200.0,20091100,20091200,20091200 +2009-09-11,16955.0,16950.0,16950.0,20091100,20091200,20091200 +2009-09-14,16630.0,16635.0,16635.0,20091100,20091200,20091200 +2009-09-15,16740.0,16750.0,16750.0,20091100,20091200,20091200 +2009-09-16,17280.0,17300.0,17300.0,20091100,20091200,20091200 +2009-09-17,17553.0,17575.0,17575.0,20091100,20091200,20091200 +2009-09-18,17128.0,17150.0,17150.0,20091100,20091200,20091200 +2009-09-21,17370.0,17395.0,17395.0,20091100,20091200,20091200 +2009-09-22,17724.0,17747.0,17747.0,20091100,20091200,20091200 +2009-09-23,17852.0,17875.0,17875.0,20091100,20091200,20091200 +2009-09-24,17065.0,17093.0,17093.0,20091100,20091200,20091200 +2009-09-25,16864.0,16892.0,16892.0,20091100,20091200,20091200 +2009-09-28,16712.0,16739.0,16739.0,20091100,20091200,20091200 +2009-09-29,17100.0,17127.0,17127.0,20091100,20091200,20091200 +2009-09-30,17857.0,17884.0,17884.0,20091100,20091200,20091200 +2009-10-01,17385.0,17410.0,17410.0,20091100,20091200,20091200 +2009-10-02,17262.0,17307.0,17307.0,20091200,20100100,20100100 +2009-10-05,17528.0,17566.0,17566.0,20091200,20100100,20100100 +2009-10-06,18108.0,18146.0,18146.0,20091200,20100100,20100100 +2009-10-07,18627.0,18665.0,18665.0,20091200,20100100,20100100 +2009-10-08,19472.0,19509.0,19509.0,20091200,20100100,20100100 +2009-10-09,18728.0,18765.0,18765.0,20091200,20100100,20100100 +2009-10-12,18792.0,18830.0,18830.0,20091200,20100100,20100100 +2009-10-13,18125.0,18160.0,18160.0,20091200,20100100,20100100 +2009-10-14,18520.0,18554.0,18554.0,20091200,20100100,20100100 +2009-10-15,18778.0,18801.0,18801.0,20091200,20100100,20100100 +2009-10-16,18681.0,18704.0,18704.0,20091200,20100100,20100100 +2009-10-19,19255.0,19276.0,19276.0,20091200,20100100,20100100 +2009-10-20,18824.0,18850.0,18850.0,20091200,20100100,20100100 +2009-10-21,19713.0,19740.0,19740.0,20091200,20100100,20100100 +2009-10-22,19125.0,19153.0,19153.0,20091200,20100100,20100100 +2009-10-23,18967.0,18995.0,18995.0,20091200,20100100,20100100 +2009-10-26,18622.0,18650.0,18650.0,20091200,20100100,20100100 +2009-10-27,18620.0,18650.0,18650.0,20091200,20100100,20100100 +2009-10-28,17765.0,17795.0,17795.0,20091200,20100100,20100100 +2009-10-29,18656.0,18686.0,18686.0,20091200,20100100,20100100 +2009-10-30,18225.0,18250.0,18250.0,20091200,20100100,20100100 +2009-11-02,18057.0,18069.0,18069.0,20100100,20100200,20100200 +2009-11-03,17794.0,17814.0,17814.0,20100100,20100200,20100200 +2009-11-04,17893.0,17911.0,17911.0,20100100,20100200,20100200 +2009-11-05,17751.0,17771.0,17771.0,20100100,20100200,20100200 +2009-11-06,17336.0,17361.0,17361.0,20100100,20100200,20100200 +2009-11-09,17412.0,17437.0,17437.0,20100100,20100200,20100200 +2009-11-10,16807.0,16831.0,16831.0,20100100,20100200,20100200 +2009-11-11,16832.0,16855.0,16855.0,20100100,20100200,20100200 +2009-11-12,16172.0,16193.0,16193.0,20100100,20100200,20100200 +2009-11-13,16086.0,16109.0,16109.0,20100100,20100200,20100200 +2009-11-16,16778.0,16801.0,16801.0,20100100,20100200,20100200 +2009-11-17,16877.0,16900.0,16900.0,20100100,20100200,20100200 +2009-11-18,17126.0,17149.0,17149.0,20100100,20100200,20100200 +2009-11-19,16951.0,16974.0,16974.0,20100100,20100200,20100200 +2009-11-20,16576.0,16599.0,16599.0,20100100,20100200,20100200 +2009-11-23,16876.0,16901.0,16901.0,20100100,20100200,20100200 +2009-11-24,16720.0,16745.0,16745.0,20100100,20100200,20100200 +2009-11-25,16970.0,16994.0,16994.0,20100100,20100200,20100200 +2009-11-26,16544.0,16568.0,16568.0,20100100,20100200,20100200 +2009-11-27,16053.0,16078.0,16078.0,20100100,20100200,20100200 +2009-11-30,16368.0,16392.0,16392.0,20100100,20100200,20100200 +2009-12-01,16215.0,16239.0,16239.0,20100100,20100200,20100200 +2009-12-02,16288.0,16314.0,16314.0,20100200,20100300,20100300 +2009-12-03,15992.0,16017.0,16017.0,20100200,20100300,20100300 +2009-12-04,15986.0,16011.0,16011.0,20100200,20100300,20100300 +2009-12-07,15982.0,16009.0,16009.0,20100200,20100300,20100300 +2009-12-08,16132.0,16158.0,16158.0,20100200,20100300,20100300 +2009-12-09,16552.0,16576.0,16576.0,20100200,20100300,20100300 +2009-12-10,16257.0,16280.0,16280.0,20100200,20100300,20100300 +2009-12-11,16587.0,16610.0,16610.0,20100200,20100300,20100300 +2009-12-14,16881.0,16902.0,16902.0,20100200,20100300,20100300 +2009-12-15,16981.0,17001.0,17001.0,20100200,20100300,20100300 +2009-12-16,17481.0,17501.0,17501.0,20100200,20100300,20100300 +2009-12-17,17053.0,17075.0,17075.0,20100200,20100300,20100300 +2009-12-18,17083.0,17105.0,17105.0,20100200,20100300,20100300 +2009-12-21,17926.0,17947.0,17947.0,20100200,20100300,20100300 +2009-12-22,17726.0,17747.0,17747.0,20100200,20100300,20100300 +2009-12-23,18411.0,18432.0,18432.0,20100200,20100300,20100300 +2009-12-24,18625.0,18646.0,18646.0,20100200,20100300,20100300 +2009-12-29,19171.0,19192.0,19192.0,20100200,20100300,20100300 +2009-12-30,18871.0,18893.0,18893.0,20100200,20100300,20100300 +2009-12-31,18493.0,18517.0,18517.0,20100200,20100300,20100300 +2010-01-04,18983.0,19009.0,19009.0,20100300,20100400,20100400 +2010-01-05,18697.0,18723.0,18723.0,20100300,20100400,20100400 +2010-01-06,19141.0,19168.0,19168.0,20100300,20100400,20100400 +2010-01-07,18440.0,18472.0,18472.0,20100300,20100400,20100400 +2010-01-08,17883.0,17912.0,17912.0,20100300,20100400,20100400 +2010-01-11,17869.0,17898.0,17898.0,20100300,20100400,20100400 +2010-01-12,17678.0,17705.0,17705.0,20100300,20100400,20100400 +2010-01-13,18277.0,18305.0,18305.0,20100300,20100400,20100400 +2010-01-14,18276.0,18304.0,18304.0,20100300,20100400,20100400 +2010-01-15,18575.0,18604.0,18604.0,20100300,20100400,20100400 +2010-01-18,18862.0,18891.0,18891.0,20100300,20100400,20100400 +2010-01-19,19187.0,19216.0,19216.0,20100300,20100400,20100400 +2010-01-20,18771.0,18801.0,18801.0,20100300,20100400,20100400 +2010-01-21,18915.0,18945.0,18945.0,20100300,20100400,20100400 +2010-01-22,18281.0,18310.0,18310.0,20100300,20100400,20100400 +2010-01-25,18121.0,18151.0,18151.0,20100300,20100400,20100400 +2010-01-26,18165.0,18196.0,18196.0,20100300,20100400,20100400 +2010-01-27,18159.0,18190.0,18190.0,20100300,20100400,20100400 +2010-01-28,18314.0,18346.0,18346.0,20100300,20100400,20100400 +2010-01-29,18469.0,18500.0,18500.0,20100300,20100400,20100400 +2010-02-01,17995.0,18018.0,18018.0,20100400,20100500,20100500 +2010-02-02,18290.0,18313.0,18313.0,20100400,20100500,20100500 +2010-02-03,18339.0,18363.0,18363.0,20100400,20100500,20100500 +2010-02-04,17714.0,17738.0,17738.0,20100400,20100500,20100500 +2010-02-05,17038.0,17062.0,17062.0,20100400,20100500,20100500 +2010-02-08,17262.0,17286.0,17286.0,20100400,20100500,20100500 +2010-02-09,17533.0,17558.0,17558.0,20100400,20100500,20100500 +2010-02-10,17693.0,17717.0,17717.0,20100400,20100500,20100500 +2010-02-11,18432.0,18456.0,18456.0,20100400,20100500,20100500 +2010-02-12,18623.0,18645.0,18645.0,20100400,20100500,20100500 +2010-02-15,19332.0,19354.0,19354.0,20100400,20100500,20100500 +2010-02-16,20306.0,20328.0,20328.0,20100400,20100500,20100500 +2010-02-17,20120.0,20142.0,20142.0,20100400,20100500,20100500 +2010-02-18,20430.0,20450.0,20450.0,20100400,20100500,20100500 +2010-02-19,20704.0,20725.0,20725.0,20100400,20100500,20100500 +2010-02-22,20453.0,20474.0,20474.0,20100400,20100500,20100500 +2010-02-23,20170.0,20192.0,20192.0,20100400,20100500,20100500 +2010-02-24,20450.0,20472.0,20472.0,20100400,20100500,20100500 +2010-02-25,20323.0,20347.0,20347.0,20100400,20100500,20100500 +2010-02-26,21148.0,21171.0,21171.0,20100400,20100500,20100500 +2010-03-01,21418.0,21442.0,21442.0,20100400,20100500,20100500 +2010-03-02,22232.0,22253.0,22253.0,20100500,20100600,20100600 +2010-03-03,22839.0,22858.0,22858.0,20100500,20100600,20100600 +2010-03-04,22293.0,22312.0,22312.0,20100500,20100600,20100600 +2010-03-05,22391.0,22405.0,22405.0,20100500,20100600,20100600 +2010-03-08,22294.0,22309.0,22309.0,20100500,20100600,20100600 +2010-03-09,22243.0,22258.0,22258.0,20100500,20100600,20100600 +2010-03-10,21512.0,21527.0,21527.0,20100500,20100600,20100600 +2010-03-11,21286.0,21301.0,21301.0,20100500,20100600,20100600 +2010-03-12,21743.0,21755.0,21755.0,20100500,20100600,20100600 +2010-03-15,21489.0,21501.0,21501.0,20100500,20100600,20100600 +2010-03-16,21892.0,21900.0,21900.0,20100500,20100600,20100600 +2010-03-17,22242.0,22250.0,22250.0,20100500,20100600,20100600 +2010-03-18,22752.0,22760.0,22760.0,20100500,20100600,20100600 +2010-03-19,22441.0,22451.0,22451.0,20100500,20100600,20100600 +2010-03-22,22263.0,22273.0,22273.0,20100500,20100600,20100600 +2010-03-23,22485.0,22493.0,22493.0,20100500,20100600,20100600 +2010-03-24,22243.0,22248.0,22248.0,20100500,20100600,20100600 +2010-03-25,22833.0,22833.0,22833.0,20100500,20100600,20100600 +2010-03-26,23601.0,23608.0,23608.0,20100500,20100600,20100600 +2010-03-29,23995.0,24003.0,24003.0,20100500,20100600,20100600 +2010-03-30,24350.0,24358.0,24358.0,20100500,20100600,20100600 +2010-03-31,24990.0,25000.0,25000.0,20100500,20100600,20100600 +2010-04-01,25053.0,25064.0,25064.0,20100600,20100700,20100700 +2010-04-06,24846.0,24863.0,24863.0,20100600,20100700,20100700 +2010-04-07,24721.0,24737.0,24737.0,20100600,20100700,20100700 +2010-04-08,24713.0,24733.0,24733.0,20100600,20100700,20100700 +2010-04-09,25188.0,25211.0,25211.0,20100600,20100700,20100700 +2010-04-12,25766.0,25789.0,25789.0,20100600,20100700,20100700 +2010-04-13,25489.0,25513.0,25513.0,20100600,20100700,20100700 +2010-04-14,26378.0,26400.0,26400.0,20100600,20100700,20100700 +2010-04-15,27206.5,27230.0,27230.0,20100600,20100700,20100700 +2010-04-16,26686.0,26709.0,26709.0,20100600,20100700,20100700 +2010-04-19,26678.0,26701.0,26701.0,20100600,20100700,20100700 +2010-04-20,27267.0,27291.0,27291.0,20100600,20100700,20100700 +2010-04-21,26976.0,27000.0,27000.0,20100600,20100700,20100700 +2010-04-22,27070.0,27095.0,27095.0,20100600,20100700,20100700 +2010-04-23,27023.0,27050.0,27050.0,20100600,20100700,20100700 +2010-04-26,27126.0,27153.0,27153.0,20100600,20100700,20100700 +2010-04-27,25898.0,25925.0,25925.0,20100600,20100700,20100700 +2010-04-28,25625.0,25651.0,25651.0,20100600,20100700,20100700 +2010-04-29,25375.0,25401.0,25401.0,20100600,20100700,20100700 +2010-04-30,26275.0,26301.0,26301.0,20100600,20100700,20100700 +2010-05-04,24649.0,24657.0,24657.0,20100700,20100800,20100800 +2010-05-05,21919.0,21931.0,21931.0,20100700,20100800,20100800 +2010-05-06,22043.0,22056.0,22056.0,20100700,20100800,20100800 +2010-05-07,22542.0,22556.0,22556.0,20100700,20100800,20100800 +2010-05-10,22995.0,23008.0,23008.0,20100700,20100800,20100800 +2010-05-11,22579.0,22592.0,22592.0,20100700,20100800,20100800 +2010-05-12,22538.0,22552.0,22552.0,20100700,20100800,20100800 +2010-05-13,22759.0,22779.0,22779.0,20100700,20100800,20100800 +2010-05-14,21537.0,21557.0,21557.0,20100700,20100800,20100800 +2010-05-17,20681.0,20701.0,20701.0,20100700,20100800,20100800 +2010-05-18,22132.0,22150.0,22150.0,20100700,20100800,20100800 +2010-05-19,21282.0,21300.0,21300.0,20100700,20100800,20100800 +2010-05-20,21178.0,21198.0,21198.0,20100700,20100800,20100800 +2010-05-21,21329.0,21350.0,21350.0,20100700,20100800,20100800 +2010-05-24,22175.0,22197.0,22197.0,20100700,20100800,20100800 +2010-05-25,21168.0,21191.0,21191.0,20100700,20100800,20100800 +2010-05-26,21087.0,21109.0,21109.0,20100700,20100800,20100800 +2010-05-27,21772.0,21794.0,21794.0,20100700,20100800,20100800 +2010-05-28,21322.0,21344.0,21344.0,20100700,20100800,20100800 +2010-06-01,20468.0,20490.0,20490.0,20100700,20100800,20100800 +2010-06-02,19639.0,19661.0,19661.0,20100800,20100900,20100900 +2010-06-03,18663.0,18685.0,18685.0,20100800,20100900,20100900 +2010-06-04,17940.0,17960.0,17960.0,20100800,20100900,20100900 +2010-06-07,18187.0,18210.0,18210.0,20100800,20100900,20100900 +2010-06-08,18458.0,18474.0,18474.0,20100800,20100900,20100900 +2010-06-09,19258.0,19274.0,19274.0,20100800,20100900,20100900 +2010-06-10,18930.0,18950.0,18950.0,20100800,20100900,20100900 +2010-06-11,19528.0,19551.0,19551.0,20100800,20100900,20100900 +2010-06-14,20278.0,20301.0,20301.0,20100800,20100900,20100900 +2010-06-15,20205.0,20225.0,20225.0,20100800,20100900,20100900 +2010-06-16,20019.0,20040.0,20040.0,20100800,20100900,20100900 +2010-06-17,19778.0,19800.0,19800.0,20100800,20100900,20100900 +2010-06-18,19566.0,19590.0,19590.0,20100800,20100900,20100900 +2010-06-21,19822.0,19846.0,19846.0,20100800,20100900,20100900 +2010-06-22,19622.0,19646.0,19646.0,20100800,20100900,20100900 +2010-06-23,19246.0,19270.0,19270.0,20100800,20100900,20100900 +2010-06-24,19370.0,19394.0,19394.0,20100800,20100900,20100900 +2010-06-25,19720.0,19744.0,19744.0,20100800,20100900,20100900 +2010-06-28,20619.0,20643.0,20643.0,20100800,20100900,20100900 +2010-06-29,19045.0,19069.0,19069.0,20100800,20100900,20100900 +2010-06-30,19715.0,19739.0,19739.0,20100800,20100900,20100900 +2010-07-01,18969.0,18993.0,18993.0,20100800,20100900,20100900 +2010-07-02,18793.0,18811.0,18811.0,20100900,20101000,20101000 +2010-07-05,18666.0,18686.0,18686.0,20100900,20101000,20101000 +2010-07-06,18891.0,18910.0,18910.0,20100900,20101000,20101000 +2010-07-07,19141.0,19159.0,19159.0,20100900,20101000,20101000 +2010-07-08,19390.0,19408.0,19408.0,20100900,20101000,20101000 +2010-07-09,19490.0,19510.0,19510.0,20100900,20101000,20101000 +2010-07-12,19187.0,19207.0,19207.0,20100900,20101000,20101000 +2010-07-13,19537.0,19557.0,19557.0,20100900,20101000,20101000 +2010-07-14,19386.0,19406.0,19406.0,20100900,20101000,20101000 +2010-07-15,19384.0,19405.0,19405.0,20100900,20101000,20101000 +2010-07-16,18933.0,18955.0,18955.0,20100900,20101000,20101000 +2010-07-19,18778.0,18801.0,18801.0,20100900,20101000,20101000 +2010-07-20,19101.0,19125.0,19125.0,20100900,20101000,20101000 +2010-07-21,19469.0,19494.0,19494.0,20100900,20101000,20101000 +2010-07-22,20230.0,20255.0,20255.0,20100900,20101000,20101000 +2010-07-23,20328.0,20354.0,20354.0,20100900,20101000,20101000 +2010-07-26,20772.0,20798.0,20798.0,20100900,20101000,20101000 +2010-07-27,20519.0,20544.0,20544.0,20100900,20101000,20101000 +2010-07-28,20377.0,20403.0,20403.0,20100900,20101000,20101000 +2010-07-29,20647.0,20673.0,20673.0,20100900,20101000,20101000 +2010-07-30,21120.0,21146.0,21146.0,20100900,20101000,20101000 +2010-08-02,21922.0,21947.0,21947.0,20100900,20101000,20101000 +2010-08-03,21662.0,21678.0,21678.0,20101000,20101100,20101100 +2010-08-04,21945.0,21963.0,21963.0,20101000,20101100,20101100 +2010-08-05,21867.0,21887.0,21887.0,20101000,20101100,20101100 +2010-08-06,22093.0,22112.0,22112.0,20101000,20101100,20101100 +2010-08-09,22790.0,22810.0,22810.0,20101000,20101100,20101100 +2010-08-10,22189.0,22209.0,22209.0,20101000,20101100,20101100 +2010-08-11,21682.0,21701.0,21701.0,20101000,20101100,20101100 +2010-08-12,21411.0,21431.0,21431.0,20101000,20101100,20101100 +2010-08-13,21261.0,21280.0,21280.0,20101000,20101100,20101100 +2010-08-16,21531.0,21550.0,21550.0,20101000,20101100,20101100 +2010-08-17,21931.0,21950.0,21950.0,20101000,20101100,20101100 +2010-08-18,21881.0,21900.0,21900.0,20101000,20101100,20101100 +2010-08-19,21780.0,21795.0,21795.0,20101000,20101100,20101100 +2010-08-20,21537.0,21550.0,21550.0,20101000,20101100,20101100 +2010-08-23,21185.5,21198.5,21198.5,20101000,20101100,20101100 +2010-08-24,20585.5,20598.5,20598.5,20101000,20101100,20101100 +2010-08-25,20075.0,20088.0,20088.0,20101000,20101100,20101100 +2010-08-26,20435.0,20448.0,20448.0,20101000,20101100,20101100 +2010-08-27,21036.0,21049.0,21049.0,20101000,20101100,20101100 +2010-08-31,20684.0,20698.0,20698.0,20101000,20101100,20101100 +2010-09-01,21047.0,21056.0,21056.0,20101100,20101200,20101200 +2010-09-02,21646.0,21657.0,21657.0,20101100,20101200,20101200 +2010-09-03,21596.0,21606.0,21606.0,20101100,20101200,20101200 +2010-09-06,22145.0,22155.0,22155.0,20101100,20101200,20101200 +2010-09-07,22190.0,22200.0,22200.0,20101100,20101200,20101200 +2010-09-08,22899.0,22904.0,22904.0,20101100,20101200,20101200 +2010-09-09,22746.0,22754.0,22754.0,20101100,20101200,20101200 +2010-09-10,22498.0,22503.5,22503.5,20101100,20101200,20101200 +2010-09-13,22846.0,22850.0,22850.0,20101100,20101200,20101200 +2010-09-14,23347.0,23350.0,23350.0,20101100,20101200,20101200 +2010-09-15,23205.0,23205.0,23205.0,20101100,20101200,20101200 +2010-09-16,23254.0,23253.0,23253.0,20101100,20101200,20101200 +2010-09-17,23205.0,23203.0,23203.0,20101100,20101200,20101200 +2010-09-20,23075.0,23075.0,23075.0,20101100,20101200,20101200 +2010-09-21,22345.0,22355.0,22355.0,20101100,20101200,20101200 +2010-09-22,22563.0,22573.0,22573.0,20101100,20101200,20101200 +2010-09-23,22743.0,22753.0,22753.0,20101100,20101200,20101200 +2010-09-24,22887.0,22900.0,22900.0,20101100,20101200,20101200 +2010-09-27,23077.0,23089.0,23089.0,20101100,20101200,20101200 +2010-09-28,23162.0,23175.0,23175.0,20101100,20101200,20101200 +2010-09-29,23333.0,23350.0,23350.0,20101100,20101200,20101200 +2010-09-30,23380.0,23400.0,23400.0,20101100,20101200,20101200 +2010-10-01,23824.0,23844.0,23844.0,20101100,20101200,20101200 +2010-10-04,24127.0,24153.0,24153.0,20101200,20110100,20110100 +2010-10-05,24710.0,24735.0,24735.0,20101200,20110100,20110100 +2010-10-06,24787.0,24814.0,24814.0,20101200,20110100,20110100 +2010-10-07,23880.0,23908.0,23908.0,20101200,20110100,20110100 +2010-10-08,24378.0,24407.0,24407.0,20101200,20110100,20110100 +2010-10-11,24302.0,24332.0,24332.0,20101200,20110100,20110100 +2010-10-12,24026.0,24057.0,24057.0,20101200,20110100,20110100 +2010-10-13,24375.0,24406.0,24406.0,20101200,20110100,20110100 +2010-10-14,24280.0,24311.0,24311.0,20101200,20110100,20110100 +2010-10-15,24013.0,24045.0,24045.0,20101200,20110100,20110100 +2010-10-18,23780.0,23811.0,23811.0,20101200,20110100,20110100 +2010-10-19,23444.0,23475.0,23475.0,20101200,20110100,20110100 +2010-10-20,23916.0,23946.0,23946.0,20101200,20110100,20110100 +2010-10-21,23521.0,23551.0,23551.0,20101200,20110100,20110100 +2010-10-22,23196.0,23225.0,23225.0,20101200,20110100,20110100 +2010-10-25,23543.0,23573.0,23573.0,20101200,20110100,20110100 +2010-10-26,23266.0,23298.0,23298.0,20101200,20110100,20110100 +2010-10-27,22771.0,22803.0,22803.0,20101200,20110100,20110100 +2010-10-28,23065.0,23097.0,23097.0,20101200,20110100,20110100 +2010-10-29,22955.0,22987.0,22987.0,20101200,20110100,20110100 +2010-11-01,23210.0,23241.0,23241.0,20101200,20110100,20110100 +2010-11-02,23471.0,23487.0,23487.0,20110100,20110200,20110200 +2010-11-03,23544.0,23562.0,23562.0,20110100,20110200,20110200 +2010-11-04,24494.0,24511.0,24511.0,20110100,20110200,20110200 +2010-11-05,24448.0,24466.0,24466.0,20110100,20110200,20110200 +2010-11-08,24114.0,24132.0,24132.0,20110100,20110200,20110200 +2010-11-09,24608.0,24625.0,24625.0,20110100,20110200,20110200 +2010-11-10,24141.0,24159.0,24159.0,20110100,20110200,20110200 +2010-11-11,23985.0,24002.0,24002.0,20110100,20110200,20110200 +2010-11-12,22665.0,22682.0,22682.0,20110100,20110200,20110200 +2010-11-15,22333.0,22350.0,22350.0,20110100,20110200,20110200 +2010-11-16,20803.0,20820.0,20820.0,20110100,20110200,20110200 +2010-11-17,21534.0,21551.0,21551.0,20110100,20110200,20110200 +2010-11-18,21832.0,21850.0,21850.0,20110100,20110200,20110200 +2010-11-19,21832.0,21850.0,21850.0,20110100,20110200,20110200 +2010-11-22,21581.0,21599.0,21599.0,20110100,20110200,20110200 +2010-11-23,21583.0,21600.0,21600.0,20110100,20110200,20110200 +2010-11-24,22482.0,22500.0,22500.0,20110100,20110200,20110200 +2010-11-25,22810.0,22827.0,22827.0,20110100,20110200,20110200 +2010-11-26,22534.0,22551.0,22551.0,20110100,20110200,20110200 +2010-11-29,22405.0,22423.0,22423.0,20110100,20110200,20110200 +2010-11-30,23033.0,23050.0,23050.0,20110100,20110200,20110200 +2010-12-01,23538.0,23552.0,23552.0,20110100,20110200,20110200 +2010-12-02,23665.0,23650.0,23650.0,20110200,20110300,20110300 +2010-12-03,23506.0,23494.0,23494.0,20110200,20110300,20110300 +2010-12-06,23600.0,23603.0,23603.0,20110200,20110300,20110300 +2010-12-07,24090.0,24099.0,24099.0,20110200,20110300,20110300 +2010-12-08,23990.0,24003.0,24003.0,20110200,20110300,20110300 +2010-12-09,23591.0,23605.0,23605.0,20110200,20110300,20110300 +2010-12-10,23965.0,23980.0,23980.0,20110200,20110300,20110300 +2010-12-13,24515.0,24530.0,24530.0,20110200,20110300,20110300 +2010-12-14,24488.0,24500.0,24500.0,20110200,20110300,20110300 +2010-12-15,24540.0,24550.0,24550.0,20110200,20110300,20110300 +2010-12-16,24690.0,24700.0,24700.0,20110200,20110300,20110300 +2010-12-17,24991.0,25002.0,25002.0,20110200,20110300,20110300 +2010-12-20,24539.0,24553.0,24553.0,20110200,20110300,20110300 +2010-12-21,24613.0,24627.0,24627.0,20110200,20110300,20110300 +2010-12-22,24039.0,24052.0,24052.0,20110200,20110300,20110300 +2010-12-23,23589.0,23602.0,23602.0,20110200,20110300,20110300 +2010-12-24,24134.0,24147.0,24147.0,20110200,20110300,20110300 +2010-12-29,23831.0,23844.0,23844.0,20110200,20110300,20110300 +2010-12-30,24285.0,24298.0,24298.0,20110200,20110300,20110300 +2010-12-31,24735.0,24748.0,24748.0,20110200,20110300,20110300 +2011-01-04,25153.0,25160.0,25160.0,20110300,20110400,20110400 +2011-01-05,24753.0,24753.0,24753.0,20110300,20110400,20110400 +2011-01-06,24567.0,24574.0,24574.0,20110300,20110400,20110400 +2011-01-07,24207.0,24207.0,24207.0,20110300,20110400,20110400 +2011-01-10,23877.0,23880.0,23880.0,20110300,20110400,20110400 +2011-01-11,24700.0,24703.0,24703.0,20110300,20110400,20110400 +2011-01-12,25800.0,25800.0,25800.0,20110300,20110400,20110400 +2011-01-13,25555.0,25549.0,25549.0,20110300,20110400,20110400 +2011-01-14,25880.0,25875.0,25875.0,20110300,20110400,20110400 +2011-01-17,25840.0,25835.0,25835.0,20110300,20110400,20110400 +2011-01-18,26107.0,26100.0,26100.0,20110300,20110400,20110400 +2011-01-19,25672.0,25670.0,25670.0,20110300,20110400,20110400 +2011-01-20,25770.0,25770.0,25770.0,20110300,20110400,20110400 +2011-01-21,26164.0,26162.0,26162.0,20110300,20110400,20110400 +2011-01-24,26152.0,26152.0,26152.0,20110300,20110400,20110400 +2011-01-25,25900.0,25900.0,25900.0,20110300,20110400,20110400 +2011-01-26,26498.0,26500.0,26500.0,20110300,20110400,20110400 +2011-01-27,26489.0,26493.0,26493.0,20110300,20110400,20110400 +2011-01-28,26614.0,26618.0,26618.0,20110300,20110400,20110400 +2011-01-31,27349.0,27354.0,27354.0,20110400,20110500,20110500 +2011-02-01,27994.0,27999.0,27999.0,20110400,20110500,20110500 +2011-02-02,28003.0,28004.0,28004.0,20110400,20110500,20110500 +2011-02-03,27953.0,27954.0,27954.0,20110400,20110500,20110500 +2011-02-04,28358.0,28355.0,28355.0,20110400,20110500,20110500 +2011-02-07,28303.0,28303.0,28303.0,20110400,20110500,20110500 +2011-02-08,28381.0,28385.0,28385.0,20110400,20110500,20110500 +2011-02-09,28373.0,28380.0,28380.0,20110400,20110500,20110500 +2011-02-10,27847.0,27854.0,27854.0,20110400,20110500,20110500 +2011-02-11,28293.5,28303.0,28303.0,20110400,20110500,20110500 +2011-02-14,28888.0,28897.0,28897.0,20110400,20110500,20110500 +2011-02-15,28737.0,28746.0,28746.0,20110400,20110500,20110500 +2011-02-16,28567.0,28576.0,28576.0,20110400,20110500,20110500 +2011-02-17,28481.0,28490.0,28490.0,20110400,20110500,20110500 +2011-02-18,29141.0,29150.0,29150.0,20110400,20110500,20110500 +2011-02-21,29294.0,29303.0,29303.0,20110400,20110500,20110500 +2011-02-22,28644.0,28653.0,28653.0,20110400,20110500,20110500 +2011-02-23,28676.0,28685.0,28685.0,20110400,20110500,20110500 +2011-02-24,27501.0,27510.0,27510.0,20110400,20110500,20110500 +2011-02-25,28189.0,28197.0,28197.0,20110400,20110500,20110500 +2011-02-28,28991.0,28999.0,28999.0,20110400,20110500,20110500 +2011-03-01,28774.0,28784.0,28784.0,20110400,20110500,20110500 +2011-03-02,28607.0,28598.0,28598.0,20110500,20110600,20110600 +2011-03-03,28865.0,28858.0,28858.0,20110500,20110600,20110600 +2011-03-04,28805.0,28799.0,28799.0,20110500,20110600,20110600 +2011-03-07,27474.0,27474.0,27474.0,20110500,20110600,20110600 +2011-03-08,26824.0,26824.0,26824.0,20110500,20110600,20110600 +2011-03-09,26149.0,26149.0,26149.0,20110500,20110600,20110600 +2011-03-10,26049.0,26049.0,26049.0,20110500,20110600,20110600 +2011-03-11,25953.0,25946.0,25946.0,20110500,20110600,20110600 +2011-03-14,25829.0,25824.0,25824.0,20110500,20110600,20110600 +2011-03-15,24708.0,24705.0,24705.0,20110500,20110600,20110600 +2011-03-16,24963.0,24954.0,24954.0,20110500,20110600,20110600 +2011-03-17,25939.0,25929.0,25929.0,20110500,20110600,20110600 +2011-03-18,26764.0,26754.0,26754.0,20110500,20110600,20110600 +2011-03-21,26758.0,26754.0,26754.0,20110500,20110600,20110600 +2011-03-22,26358.0,26356.0,26356.0,20110500,20110600,20110600 +2011-03-23,26833.0,26831.0,26831.0,20110500,20110600,20110600 +2011-03-24,27207.0,27206.0,27206.0,20110500,20110600,20110600 +2011-03-25,27058.0,27058.0,27058.0,20110500,20110600,20110600 +2011-03-28,26224.0,26228.0,26228.0,20110500,20110600,20110600 +2011-03-29,26600.0,26605.0,26605.0,20110500,20110600,20110600 +2011-03-30,26027.0,26034.0,26034.0,20110500,20110600,20110600 +2011-03-31,26093.0,26099.0,26099.0,20110500,20110600,20110600 +2011-04-01,25602.0,25604.0,25604.0,20110600,20110700,20110700 +2011-04-04,25502.0,25504.0,25504.0,20110600,20110700,20110700 +2011-04-05,25407.0,25407.0,25407.0,20110600,20110700,20110700 +2011-04-06,26445.0,26430.0,26430.0,20110600,20110700,20110700 +2011-04-07,26812.0,26806.0,26806.0,20110600,20110700,20110700 +2011-04-08,27602.0,27602.0,27602.0,20110600,20110700,20110700 +2011-04-11,27708.0,27705.5,27705.5,20110600,20110700,20110700 +2011-04-12,26699.0,26701.0,26701.0,20110600,20110700,20110700 +2011-04-13,26252.0,26255.0,26255.0,20110600,20110700,20110700 +2011-04-14,25797.0,25800.0,25800.0,20110600,20110700,20110700 +2011-04-15,26152.0,26155.0,26155.0,20110600,20110700,20110700 +2011-04-18,25502.0,25505.0,25505.0,20110600,20110700,20110700 +2011-04-19,25296.0,25300.0,25300.0,20110600,20110700,20110700 +2011-04-20,26393.0,26400.0,26400.0,20110600,20110700,20110700 +2011-04-21,26893.0,26900.0,26900.0,20110600,20110700,20110700 +2011-04-26,26646.0,26653.0,26653.0,20110600,20110700,20110700 +2011-04-27,26626.0,26634.0,26634.0,20110600,20110700,20110700 +2011-04-28,26852.0,26860.0,26860.0,20110600,20110700,20110700 +2011-05-03,27303.0,27313.0,27313.0,20110600,20110700,20110700 +2011-05-04,25833.0,25827.0,25827.0,20110700,20110800,20110800 +2011-05-05,24532.0,24524.0,24524.0,20110700,20110800,20110800 +2011-05-06,24611.0,24604.0,24604.0,20110700,20110800,20110800 +2011-05-09,24380.0,24374.0,24374.0,20110700,20110800,20110800 +2011-05-10,24856.0,24846.0,24846.0,20110700,20110800,20110800 +2011-05-11,24557.0,24548.0,24548.0,20110700,20110800,20110800 +2011-05-12,24556.0,24548.0,24548.0,20110700,20110800,20110800 +2011-05-13,24405.0,24398.0,24398.0,20110700,20110800,20110800 +2011-05-16,24363.0,24354.0,24354.0,20110700,20110800,20110800 +2011-05-17,24154.0,24150.0,24150.0,20110700,20110800,20110800 +2011-05-18,24680.0,24677.0,24677.0,20110700,20110800,20110800 +2011-05-19,23557.0,23557.0,23557.0,20110700,20110800,20110800 +2011-05-20,23542.0,23543.0,23543.0,20110700,20110800,20110800 +2011-05-23,22393.0,22396.0,22396.0,20110700,20110800,20110800 +2011-05-24,22897.0,22897.0,22897.0,20110700,20110800,20110800 +2011-05-25,23405.0,23404.0,23404.0,20110700,20110800,20110800 +2011-05-26,22825.0,22827.0,22827.0,20110700,20110800,20110800 +2011-05-27,23087.0,23091.0,23091.0,20110700,20110800,20110800 +2011-05-31,23593.0,23596.0,23596.0,20110700,20110800,20110800 +2011-06-01,23251.0,23255.0,23255.0,20110800,20110900,20110900 +2011-06-02,22575.0,22582.0,22582.0,20110800,20110900,20110900 +2011-06-03,22798.0,22806.5,22806.5,20110800,20110900,20110900 +2011-06-06,22628.0,22636.0,22636.0,20110800,20110900,20110900 +2011-06-07,22621.0,22631.0,22631.0,20110800,20110900,20110900 +2011-06-08,22702.0,22711.0,22711.0,20110800,20110900,20110900 +2011-06-09,23196.0,23207.0,23207.0,20110800,20110900,20110900 +2011-06-10,22845.0,22855.0,22855.0,20110800,20110900,20110900 +2011-06-13,22269.0,22280.0,22280.0,20110800,20110900,20110900 +2011-06-14,22308.0,22319.0,22319.0,20110800,20110900,20110900 +2011-06-15,22022.0,22032.0,22032.0,20110800,20110900,20110900 +2011-06-16,21590.0,21601.0,21601.0,20110800,20110900,20110900 +2011-06-17,21615.0,21625.0,21625.0,20110800,20110900,20110900 +2011-06-20,21639.0,21649.0,21649.0,20110800,20110900,20110900 +2011-06-21,21871.0,21880.0,21880.0,20110800,20110900,20110900 +2011-06-22,22143.0,22152.0,22152.0,20110800,20110900,20110900 +2011-06-23,22119.0,22128.0,22128.0,20110800,20110900,20110900 +2011-06-24,22144.0,22153.0,22153.0,20110800,20110900,20110900 +2011-06-27,22193.0,22202.0,22202.0,20110800,20110900,20110900 +2011-06-28,22674.0,22683.0,22683.0,20110800,20110900,20110900 +2011-06-29,23067.0,23077.0,23077.0,20110800,20110900,20110900 +2011-06-30,23417.0,23427.0,23427.0,20110800,20110900,20110900 +2011-07-01,22987.0,23001.0,23001.0,20110800,20110900,20110900 +2011-07-04,23173.0,23181.0,23181.0,20110900,20111000,20111000 +2011-07-05,23298.0,23306.0,23306.0,20110900,20111000,20111000 +2011-07-06,23378.0,23388.0,23388.0,20110900,20111000,20111000 +2011-07-07,23899.0,23907.0,23907.0,20110900,20111000,20111000 +2011-07-08,23888.0,23897.0,23897.0,20110900,20111000,20111000 +2011-07-11,23220.0,23231.0,23231.0,20110900,20111000,20111000 +2011-07-12,23638.0,23651.0,23651.0,20110900,20111000,20111000 +2011-07-13,23968.0,23980.0,23980.0,20110900,20111000,20111000 +2011-07-14,24203.0,24214.0,24214.0,20110900,20111000,20111000 +2011-07-15,24153.0,24159.0,24159.0,20110900,20111000,20111000 +2011-07-18,23792.0,23800.0,23800.0,20110900,20111000,20111000 +2011-07-19,24119.0,24125.0,24125.0,20110900,20111000,20111000 +2011-07-20,24039.0,24045.0,24045.0,20110900,20111000,20111000 +2011-07-21,23943.0,23950.0,23950.0,20110900,20111000,20111000 +2011-07-22,23966.0,23975.0,23975.0,20110900,20111000,20111000 +2011-07-25,23787.0,23797.0,23797.0,20110900,20111000,20111000 +2011-07-26,24087.0,24097.0,24097.0,20110900,20111000,20111000 +2011-07-27,24382.0,24392.0,24392.0,20110900,20111000,20111000 +2011-07-28,24542.0,24552.0,24552.0,20110900,20111000,20111000 +2011-07-29,24983.0,24992.0,24992.0,20110900,20111000,20111000 +2011-08-01,24537.25,24545.25,24545.25,20110900,20111000,20111000 +2011-08-02,24795.0,24808.0,24808.0,20111000,20111100,20111100 +2011-08-03,23800.0,23811.0,23811.0,20111000,20111100,20111100 +2011-08-04,23645.0,23656.0,23656.0,20111000,20111100,20111100 +2011-08-05,22500.0,22511.0,22511.0,20111000,20111100,20111100 +2011-08-08,21240.0,21253.0,21253.0,20111000,20111100,20111100 +2011-08-09,21195.0,21207.0,21207.0,20111000,20111100,20111100 +2011-08-10,20958.0,20971.0,20971.0,20111000,20111100,20111100 +2011-08-11,21586.0,21600.0,21600.0,20111000,20111100,20111100 +2011-08-12,21387.0,21398.0,21398.0,20111000,20111100,20111100 +2011-08-15,21287.0,21299.0,21299.0,20111000,20111100,20111100 +2011-08-16,21688.0,21700.0,21700.0,20111000,20111100,20111100 +2011-08-17,21940.0,21952.0,21952.0,20111000,20111100,20111100 +2011-08-18,21290.0,21302.0,21302.0,20111000,20111100,20111100 +2011-08-19,21194.0,21206.0,21206.0,20111000,20111100,20111100 +2011-08-22,20838.0,20850.0,20850.0,20111000,20111100,20111100 +2011-08-23,20648.0,20660.0,20660.0,20111000,20111100,20111100 +2011-08-24,20812.0,20824.0,20824.0,20111000,20111100,20111100 +2011-08-25,20835.0,20848.0,20848.0,20111000,20111100,20111100 +2011-08-26,21436.0,21449.0,21449.0,20111000,20111100,20111100 +2011-08-30,21888.0,21902.0,21902.0,20111000,20111100,20111100 +2011-08-31,22182.0,22197.0,22197.0,20111000,20111100,20111100 +2011-09-01,21746.0,21762.0,21762.0,20111100,20111200,20111200 +2011-09-02,21496.0,21511.0,21511.0,20111100,20111200,20111200 +2011-09-05,20889.0,20904.0,20904.0,20111100,20111200,20111200 +2011-09-06,20670.0,20683.0,20683.0,20111100,20111200,20111200 +2011-09-07,21774.0,21779.0,21779.0,20111100,20111200,20111200 +2011-09-08,22075.0,22077.0,22077.0,20111100,20111200,20111200 +2011-09-09,21150.0,21152.0,21152.0,20111100,20111200,20111200 +2011-09-12,21599.0,21603.0,21603.0,20111100,20111200,20111200 +2011-09-13,21299.0,21300.0,21300.0,20111100,20111200,20111200 +2011-09-14,21373.0,21376.0,21376.0,20111100,20111200,20111200 +2011-09-15,21795.0,21801.0,21801.0,20111100,20111200,20111200 +2011-09-16,21501.0,21511.0,21511.0,20111100,20111200,20111200 +2011-09-19,20966.0,20976.0,20976.0,20111100,20111200,20111200 +2011-09-20,21211.0,21220.0,21220.0,20111100,20111200,20111200 +2011-09-21,20392.0,20400.0,20400.0,20111100,20111200,20111200 +2011-09-22,18875.0,18881.0,18881.0,20111100,20111200,20111200 +2011-09-23,18271.0,18274.0,18274.0,20111100,20111200,20111200 +2011-09-26,17996.0,18001.0,18001.0,20111100,20111200,20111200 +2011-09-27,18947.0,18955.0,18955.0,20111100,20111200,20111200 +2011-09-28,18495.0,18505.0,18505.0,20111100,20111200,20111200 +2011-09-29,18658.0,18670.0,18670.0,20111100,20111200,20111200 +2011-09-30,17585.0,17600.0,17600.0,20111100,20111200,20111200 +2011-10-03,19020.0,19035.0,19035.0,20111200,20120100,20120100 +2011-10-04,18745.0,18760.0,18760.0,20111200,20120100,20120100 +2011-10-05,18395.0,18410.0,18410.0,20111200,20120100,20120100 +2011-10-06,18943.0,18959.0,18959.0,20111200,20120100,20120100 +2011-10-07,18897.0,18914.0,18914.0,20111200,20120100,20120100 +2011-10-10,19369.0,19385.0,19385.0,20111200,20120100,20120100 +2011-10-11,18862.0,18880.0,18880.0,20111200,20120100,20120100 +2011-10-12,19066.0,19083.0,19083.0,20111200,20120100,20120100 +2011-10-13,18442.0,18458.0,18458.0,20111200,20120100,20120100 +2011-10-14,18864.0,18876.0,18876.0,20111200,20120100,20120100 +2011-10-17,18962.0,18975.0,18975.0,20111200,20120100,20120100 +2011-10-18,19136.0,19150.0,19150.0,20111200,20120100,20120100 +2011-10-19,18787.0,18801.0,18801.0,20111200,20120100,20120100 +2011-10-20,17992.0,18007.0,18007.0,20111200,20120100,20120100 +2011-10-21,18793.0,18805.0,18805.0,20111200,20120100,20120100 +2011-10-24,19989.0,19999.0,19999.0,20111200,20120100,20120100 +2011-10-25,19743.0,19754.0,19754.0,20111200,20120100,20120100 +2011-10-26,19118.0,19129.0,19129.0,20111200,20120100,20120100 +2011-10-27,19895.0,19905.0,19905.0,20111200,20120100,20120100 +2011-10-28,19694.0,19705.0,19705.0,20111200,20120100,20120100 +2011-10-31,19569.0,19580.0,19580.0,20111200,20120100,20120100 +2011-11-01,18601.0,18606.0,18606.0,20120100,20120200,20120200 +2011-11-02,18582.0,18583.0,18583.0,20120100,20120200,20120200 +2011-11-03,18425.0,18420.0,18420.0,20120100,20120200,20120200 +2011-11-04,18906.0,18901.0,18901.0,20120100,20120200,20120200 +2011-11-07,18706.0,18701.0,18701.0,20120100,20120200,20120200 +2011-11-08,18353.0,18351.0,18351.0,20120100,20120200,20120200 +2011-11-09,18054.0,18051.0,18051.0,20120100,20120200,20120200 +2011-11-10,18157.0,18149.0,18149.0,20120100,20120200,20120200 +2011-11-11,18085.5,18071.5,18071.5,20120100,20120200,20120200 +2011-11-14,17815.0,17799.0,17799.0,20120100,20120200,20120200 +2011-11-15,17560.0,17550.0,17550.0,20120100,20120200,20120200 +2011-11-16,18162.0,18147.0,18147.0,20120100,20120200,20120200 +2011-11-17,18167.0,18153.0,18153.0,20120100,20120200,20120200 +2011-11-18,17668.0,17658.0,17658.0,20120100,20120200,20120200 +2011-11-21,17814.0,17804.0,17804.0,20120100,20120200,20120200 +2011-11-22,17560.0,17552.0,17552.0,20120100,20120200,20120200 +2011-11-23,17031.0,17026.0,17026.0,20120100,20120200,20120200 +2011-11-24,17082.0,17076.0,17076.0,20120100,20120200,20120200 +2011-11-25,16965.0,16952.0,16952.0,20120100,20120200,20120200 +2011-11-28,17189.0,17179.0,17179.0,20120100,20120200,20120200 +2011-11-29,17057.0,17048.0,17048.0,20120100,20120200,20120200 +2011-11-30,17507.0,17498.0,17498.0,20120100,20120200,20120200 +2011-12-01,16741.0,16746.0,16746.0,20120100,20120200,20120200 +2011-12-02,17737.0,17746.0,17746.0,20120200,20120300,20120300 +2011-12-05,18503.0,18510.0,18510.0,20120200,20120300,20120300 +2011-12-06,18422.0,18431.0,18431.0,20120200,20120300,20120300 +2011-12-07,18046.0,18055.5,18055.5,20120200,20120300,20120300 +2011-12-08,18297.0,18305.0,18305.0,20120200,20120300,20120300 +2011-12-09,18596.0,18604.0,18604.0,20120200,20120300,20120300 +2011-12-12,18445.0,18455.0,18455.0,20120200,20120300,20120300 +2011-12-13,18299.5,18309.5,18309.5,20120200,20120300,20120300 +2011-12-14,17394.0,17402.0,17402.0,20120200,20120300,20120300 +2011-12-15,17889.0,17897.0,17897.0,20120200,20120300,20120300 +2011-12-16,18543.5,18553.5,18553.5,20120200,20120300,20120300 +2011-12-19,18370.0,18382.0,18382.0,20120200,20120300,20120300 +2011-12-20,18854.0,18866.0,18866.0,20120200,20120300,20120300 +2011-12-21,18960.0,18975.0,18975.0,20120200,20120300,20120300 +2011-12-22,18682.0,18697.0,18697.0,20120200,20120300,20120300 +2011-12-23,18493.0,18508.0,18508.0,20120200,20120300,20120300 +2011-12-28,17892.0,17907.0,17907.0,20120200,20120300,20120300 +2011-12-29,18179.0,18196.0,18196.0,20120200,20120300,20120300 +2011-12-30,18701.0,18715.0,18715.0,20120200,20120300,20120300 +2012-01-03,18902.0,18908.0,18908.0,20120300,20120400,20120400 +2012-01-04,18797.0,18803.0,18803.0,20120300,20120400,20120400 +2012-01-05,18679.0,18683.0,18683.0,20120300,20120400,20120400 +2012-01-06,18758.0,18757.0,18757.0,20120300,20120400,20120400 +2012-01-09,19103.0,19104.0,19104.0,20120300,20120400,20120400 +2012-01-10,19503.0,19511.0,19511.0,20120300,20120400,20120400 +2012-01-11,19446.0,19453.0,19453.0,20120300,20120400,20120400 +2012-01-12,19667.0,19673.0,19673.0,20120300,20120400,20120400 +2012-01-13,19596.0,19603.0,19603.0,20120300,20120400,20120400 +2012-01-16,19416.0,19427.0,19427.0,20120300,20120400,20120400 +2012-01-17,19511.0,19526.0,19526.0,20120300,20120400,20120400 +2012-01-18,19483.0,19495.0,19495.0,20120300,20120400,20120400 +2012-01-19,20189.0,20200.0,20200.0,20120300,20120400,20120400 +2012-01-20,20445.0,20452.0,20452.0,20120300,20120400,20120400 +2012-01-23,20301.0,20308.0,20308.0,20120300,20120400,20120400 +2012-01-24,20618.0,20627.0,20627.0,20120300,20120400,20120400 +2012-01-25,20917.0,20927.0,20927.0,20120300,20120400,20120400 +2012-01-26,21583.0,21601.0,21601.0,20120300,20120400,20120400 +2012-01-27,21681.0,21699.0,21699.0,20120300,20120400,20120400 +2012-01-30,21282.0,21300.0,21300.0,20120300,20120400,20120400 +2012-01-31,20847.0,20872.0,20872.0,20120400,20120500,20120500 +2012-02-01,20965.0,20992.0,20992.0,20120400,20120500,20120500 +2012-02-02,20863.0,20888.0,20888.0,20120400,20120500,20120500 +2012-02-03,21292.0,21318.0,21318.0,20120400,20120500,20120500 +2012-02-06,21677.0,21703.0,21703.0,20120400,20120500,20120500 +2012-02-07,21780.0,21809.0,21809.0,20120400,20120500,20120500 +2012-02-08,21477.0,21511.0,21511.0,20120400,20120500,20120500 +2012-02-09,21500.0,21534.0,21534.0,20120400,20120500,20120500 +2012-02-10,20680.0,20712.0,20712.0,20120400,20120500,20120500 +2012-02-13,20526.0,20557.0,20557.0,20120400,20120500,20120500 +2012-02-14,20126.0,20157.0,20157.0,20120400,20120500,20120500 +2012-02-15,20047.0,20076.0,20076.0,20120400,20120500,20120500 +2012-02-16,19872.0,19900.0,19900.0,20120400,20120500,20120500 +2012-02-17,19597.0,19625.0,19625.0,20120400,20120500,20120500 +2012-02-20,19724.0,19752.0,19752.0,20120400,20120500,20120500 +2012-02-21,20199.0,20227.0,20227.0,20120400,20120500,20120500 +2012-02-22,20069.0,20096.0,20096.0,20120400,20120500,20120500 +2012-02-23,19968.0,19995.0,19995.0,20120400,20120500,20120500 +2012-02-24,20142.0,20169.0,20169.0,20120400,20120500,20120500 +2012-02-27,20118.0,20145.0,20145.0,20120400,20120500,20120500 +2012-02-28,19738.0,19765.0,19765.0,20120400,20120500,20120500 +2012-02-29,19216.0,19245.0,19245.0,20120400,20120500,20120500 +2012-03-01,19454.0,19482.0,19482.0,20120400,20120500,20120500 +2012-03-02,19461.0,19493.0,19493.0,20120500,20120600,20120600 +2012-03-05,19055.0,19088.0,19088.0,20120500,20120600,20120600 +2012-03-06,18725.0,18756.0,18756.0,20120500,20120600,20120600 +2012-03-07,18878.0,18909.0,18909.0,20120500,20120600,20120600 +2012-03-08,18778.0,18805.0,18805.0,20120500,20120600,20120600 +2012-03-09,19284.0,19304.0,19304.0,20120500,20120600,20120600 +2012-03-12,19241.0,19263.0,19263.0,20120500,20120600,20120600 +2012-03-13,19429.0,19454.0,19454.0,20120500,20120600,20120600 +2012-03-14,19554.0,19579.0,19579.0,20120500,20120600,20120600 +2012-03-15,19357.0,19383.0,19383.0,20120500,20120600,20120600 +2012-03-16,18878.0,18902.0,18902.0,20120500,20120600,20120600 +2012-03-19,19024.0,19050.0,19050.0,20120500,20120600,20120600 +2012-03-20,19023.0,19050.0,19050.0,20120500,20120600,20120600 +2012-03-21,18776.0,18801.0,18801.0,20120500,20120600,20120600 +2012-03-22,18426.0,18451.0,18451.0,20120500,20120600,20120600 +2012-03-23,18152.0,18176.0,18176.0,20120500,20120600,20120600 +2012-03-26,18118.0,18142.0,18142.0,20120500,20120600,20120600 +2012-03-27,17747.0,17774.0,17774.0,20120500,20120600,20120600 +2012-03-28,17541.0,17568.0,17568.0,20120500,20120600,20120600 +2012-03-29,17117.0,17142.0,17142.0,20120500,20120600,20120600 +2012-03-30,17791.0,17817.0,17817.0,20120500,20120600,20120600 +2012-04-02,18215.0,18242.0,18242.0,20120600,20120700,20120700 +2012-04-03,18440.0,18465.0,18465.0,20120600,20120700,20120700 +2012-04-04,17842.0,17868.0,17868.0,20120600,20120700,20120700 +2012-04-05,18392.0,18418.0,18418.0,20120600,20120700,20120700 +2012-04-10,18155.0,18183.0,18183.0,20120600,20120700,20120700 +2012-04-11,18080.0,18107.0,18107.0,20120600,20120700,20120700 +2012-04-12,18683.0,18705.0,18705.0,20120600,20120700,20120700 +2012-04-13,18292.0,18315.0,18315.0,20120600,20120700,20120700 +2012-04-16,17484.0,17507.0,17507.0,20120600,20120700,20120700 +2012-04-17,17802.5,17826.0,17826.0,20120600,20120700,20120700 +2012-04-18,17626.5,17650.0,17650.0,20120600,20120700,20120700 +2012-04-19,17577.0,17602.0,17602.0,20120600,20120700,20120700 +2012-04-20,17780.0,17806.0,17806.0,20120600,20120700,20120700 +2012-04-23,17521.0,17547.0,17547.0,20120600,20120700,20120700 +2012-04-24,17379.0,17406.0,17406.0,20120600,20120700,20120700 +2012-04-25,17572.0,17600.0,17600.0,20120600,20120700,20120700 +2012-04-26,18169.0,18195.0,18195.0,20120600,20120700,20120700 +2012-04-27,18069.0,18094.0,18094.0,20120600,20120700,20120700 +2012-04-30,17862.0,17887.0,17887.0,20120600,20120700,20120700 +2012-05-01,17671.0,17696.0,17696.0,20120600,20120700,20120700 +2012-05-02,17274.0,17296.0,17296.0,20120700,20120800,20120800 +2012-05-03,17272.0,17294.0,17294.0,20120700,20120800,20120800 +2012-05-04,17563.0,17584.0,17584.0,20120700,20120800,20120800 +2012-05-08,17341.0,17360.0,17360.0,20120700,20120800,20120800 +2012-05-09,17180.0,17199.0,17199.0,20120700,20120800,20120800 +2012-05-10,17155.0,17171.0,17171.0,20120700,20120800,20120800 +2012-05-11,17181.0,17195.0,17195.0,20120700,20120800,20120800 +2012-05-14,16857.0,16875.0,16875.0,20120700,20120800,20120800 +2012-05-15,16977.0,16995.0,16995.0,20120700,20120800,20120800 +2012-05-16,16985.0,17005.0,17005.0,20120700,20120800,20120800 +2012-05-17,17174.0,17195.0,17195.0,20120700,20120800,20120800 +2012-05-18,16806.0,16827.0,16827.0,20120700,20120800,20120800 +2012-05-21,17164.0,17185.0,17185.0,20120700,20120800,20120800 +2012-05-22,16878.0,16899.0,16899.0,20120700,20120800,20120800 +2012-05-23,16731.0,16753.0,16753.0,20120700,20120800,20120800 +2012-05-24,17074.0,17097.0,17097.0,20120700,20120800,20120800 +2012-05-25,17024.0,17046.0,17046.0,20120700,20120800,20120800 +2012-05-28,16970.0,16992.0,16992.0,20120700,20120800,20120800 +2012-05-29,16517.0,16539.0,16539.0,20120700,20120800,20120800 +2012-05-30,16265.0,16288.0,16288.0,20120700,20120800,20120800 +2012-05-31,16195.0,16218.0,16218.0,20120700,20120800,20120800 +2012-06-01,16088.0,16110.0,16110.0,20120800,20120900,20120900 +2012-06-06,16083.0,16107.0,16107.0,20120800,20120900,20120900 +2012-06-07,16577.0,16602.0,16602.0,20120800,20120900,20120900 +2012-06-08,16907.0,16931.0,16931.0,20120800,20120900,20120900 +2012-06-11,17283.0,17305.0,17305.0,20120800,20120900,20120900 +2012-06-12,17157.0,17179.0,17179.0,20120800,20120900,20120900 +2012-06-13,16962.0,16984.0,16984.0,20120800,20120900,20120900 +2012-06-14,16616.0,16638.0,16638.0,20120800,20120900,20120900 +2012-06-15,16829.0,16854.0,16854.0,20120800,20120900,20120900 +2012-06-18,16625.0,16651.0,16651.0,20120800,20120900,20120900 +2012-06-19,17064.0,17090.0,17090.0,20120800,20120900,20120900 +2012-06-20,17176.0,17202.0,17202.0,20120800,20120900,20120900 +2012-06-21,16426.0,16451.0,16451.0,20120800,20120900,20120900 +2012-06-22,16557.0,16577.0,16577.0,20120800,20120900,20120900 +2012-06-25,16400.0,16419.0,16419.0,20120800,20120900,20120900 +2012-06-26,16279.0,16296.0,16296.0,20120800,20120900,20120900 +2012-06-27,16235.0,16251.0,16251.0,20120800,20120900,20120900 +2012-06-28,16197.0,16214.0,16214.0,20120800,20120900,20120900 +2012-06-29,16712.0,16729.0,16729.0,20120800,20120900,20120900 +2012-07-02,16742.0,16757.0,16757.0,20120800,20120900,20120900 +2012-07-03,17289.0,17301.0,17301.0,20120900,20121000,20121000 +2012-07-04,16928.0,16941.0,16941.0,20120900,20121000,20121000 +2012-07-05,16697.0,16710.0,16710.0,20120900,20121000,20121000 +2012-07-06,16145.0,16159.0,16159.0,20120900,20121000,20121000 +2012-07-09,16392.0,16405.0,16405.0,20120900,20121000,20121000 +2012-07-10,16038.0,16055.0,16055.0,20120900,20121000,20121000 +2012-07-11,16085.0,16105.0,16105.0,20120900,20121000,20121000 +2012-07-12,15759.0,15778.0,15778.0,20120900,20121000,20121000 +2012-07-13,16140.0,16158.0,16158.0,20120900,20121000,20121000 +2012-07-16,16206.0,16225.0,16225.0,20120900,20121000,20121000 +2012-07-17,16079.0,16100.0,16100.0,20120900,20121000,20121000 +2012-07-18,16079.0,16101.0,16101.0,20120900,20121000,20121000 +2012-07-19,16037.0,16055.0,16055.0,20120900,20121000,20121000 +2012-07-20,15932.0,15950.0,15950.0,20120900,20121000,20121000 +2012-07-23,15584.0,15600.0,15600.0,20120900,20121000,20121000 +2012-07-24,15732.0,15749.0,15749.0,20120900,20121000,20121000 +2012-07-25,15852.0,15872.0,15872.0,20120900,20121000,20121000 +2012-07-26,15852.0,15871.0,15871.0,20120900,20121000,20121000 +2012-07-27,15858.0,15877.0,15877.0,20120900,20121000,20121000 +2012-07-30,16225.0,16244.0,16244.0,20120900,20121000,20121000 +2012-07-31,15837.0,15857.0,15857.0,20120900,20121000,20121000 +2012-08-01,15522.0,15541.0,15541.0,20120900,20121000,20121000 +2012-08-02,15239.0,15262.0,15262.0,20121000,20121100,20121100 +2012-08-03,15599.0,15621.0,15621.0,20121000,20121100,20121100 +2012-08-06,15791.0,15812.0,15812.0,20121000,20121100,20121100 +2012-08-07,15736.0,15757.0,15757.0,20121000,20121100,20121100 +2012-08-08,15726.0,15747.0,15747.0,20121000,20121100,20121100 +2012-08-09,15482.0,15506.0,15506.0,20121000,20121100,20121100 +2012-08-10,15381.0,15406.0,15406.0,20121000,20121100,20121100 +2012-08-13,15354.0,15379.0,15379.0,20121000,20121100,20121100 +2012-08-14,15450.0,15472.0,15472.0,20121000,20121100,20121100 +2012-08-15,15281.0,15301.0,15301.0,20121000,20121100,20121100 +2012-08-16,15505.0,15526.0,15526.0,20121000,20121100,20121100 +2012-08-17,15609.0,15630.0,15630.0,20121000,20121100,20121100 +2012-08-20,15528.0,15550.0,15550.0,20121000,20121100,20121100 +2012-08-21,15804.0,15825.0,15825.0,20121000,20121100,20121100 +2012-08-22,16061.0,16081.0,16081.0,20121000,20121100,20121100 +2012-08-23,16460.0,16480.0,16480.0,20121000,20121100,20121100 +2012-08-24,16460.0,16481.0,16481.0,20121000,20121100,20121100 +2012-08-28,16230.0,16252.0,16252.0,20121000,20121100,20121100 +2012-08-29,16277.0,16299.0,16299.0,20121000,20121100,20121100 +2012-08-30,15953.0,15974.0,15974.0,20121000,20121100,20121100 +2012-08-31,15930.0,15949.0,15949.0,20121000,20121100,20121100 +2012-09-03,16215.0,16233.0,16233.0,20121100,20121200,20121200 +2012-09-04,15945.0,15962.0,15962.0,20121100,20121200,20121200 +2012-09-05,16094.25,16110.0,16110.0,20121100,20121200,20121200 +2012-09-06,16051.0,16069.0,16069.0,20121100,20121200,20121200 +2012-09-07,16489.0,16508.0,16508.0,20121100,20121200,20121200 +2012-09-10,16761.0,16781.0,16781.0,20121100,20121200,20121200 +2012-09-11,16811.0,16830.5,16830.5,20121100,20121200,20121200 +2012-09-12,16635.0,16655.0,16655.0,20121100,20121200,20121200 +2012-09-13,16735.0,16754.0,16754.0,20121100,20121200,20121200 +2012-09-14,17761.0,17778.0,17778.0,20121100,20121200,20121200 +2012-09-17,18205.0,18221.5,18221.5,20121100,20121200,20121200 +2012-09-18,17804.25,17820.5,17820.5,20121100,20121200,20121200 +2012-09-19,17741.0,17755.0,17755.0,20121100,20121200,20121200 +2012-09-20,17885.0,17899.0,17899.0,20121100,20121200,20121200 +2012-09-21,18166.0,18180.0,18180.0,20121100,20121200,20121200 +2012-09-24,17960.0,17976.0,17976.0,20121100,20121200,20121200 +2012-09-25,18382.0,18401.0,18401.0,20121100,20121200,20121200 +2012-09-26,18035.0,18054.0,18054.0,20121100,20121200,20121200 +2012-09-27,18329.0,18346.0,18346.0,20121100,20121200,20121200 +2012-09-28,18459.0,18476.0,18476.0,20121100,20121200,20121200 +2012-10-01,18705.0,18722.0,18722.0,20121100,20121200,20121200 +2012-10-02,18442.0,18463.0,18463.0,20121200,20130100,20130100 +2012-10-03,18516.0,18537.0,18537.0,20121200,20130100,20130100 +2012-10-04,18665.0,18687.0,18687.0,20121200,20130100,20130100 +2012-10-05,18290.0,18312.0,18312.0,20121200,20130100,20130100 +2012-10-08,18061.0,18083.0,18083.0,20121200,20130100,20130100 +2012-10-09,17914.0,17937.0,17937.0,20121200,20130100,20130100 +2012-10-10,17658.0,17681.0,17681.0,20121200,20130100,20130100 +2012-10-11,17707.0,17730.0,17730.0,20121200,20130100,20130100 +2012-10-12,17058.0,17079.0,17079.0,20121200,20130100,20130100 +2012-10-15,17072.0,17095.0,17095.0,20121200,20130100,20130100 +2012-10-16,16906.0,16930.0,16930.0,20121200,20130100,20130100 +2012-10-17,17156.0,17180.0,17180.0,20121200,20130100,20130100 +2012-10-18,17294.0,17320.0,17320.0,20121200,20130100,20130100 +2012-10-19,16925.0,16951.0,16951.0,20121200,20130100,20130100 +2012-10-22,16561.0,16588.0,16588.0,20121200,20130100,20130100 +2012-10-23,16326.0,16352.0,16352.0,20121200,20130100,20130100 +2012-10-24,16372.0,16397.0,16397.0,20121200,20130100,20130100 +2012-10-25,16105.0,16128.0,16128.0,20121200,20130100,20130100 +2012-10-26,15975.0,16000.0,16000.0,20121200,20130100,20130100 +2012-10-29,15935.0,15960.0,15960.0,20121200,20130100,20130100 +2012-10-30,16015.0,16041.0,16041.0,20121200,20130100,20130100 +2012-10-31,16163.0,16189.0,16189.0,20121200,20130100,20130100 +2012-11-01,16293.0,16308.0,16308.0,20130100,20130200,20130200 +2012-11-02,15970.0,15980.0,15980.0,20130100,20130200,20130200 +2012-11-05,15892.0,15904.0,15904.0,20130100,20130200,20130200 +2012-11-06,16065.0,16079.0,16079.0,20130100,20130200,20130200 +2012-11-07,15984.0,15999.0,15999.0,20130100,20130200,20130200 +2012-11-08,16149.0,16164.0,16164.0,20130100,20130200,20130200 +2012-11-09,15939.0,15955.0,15955.0,20130100,20130200,20130200 +2012-11-12,16064.0,16078.0,16078.0,20130100,20130200,20130200 +2012-11-13,16039.0,16050.0,16050.0,20130100,20130200,20130200 +2012-11-14,16143.0,16156.0,16156.0,20130100,20130200,20130200 +2012-11-15,15894.0,15911.0,15911.0,20130100,20130200,20130200 +2012-11-16,15944.0,15962.0,15962.0,20130100,20130200,20130200 +2012-11-19,16457.0,16475.0,16475.0,20130100,20130200,20130200 +2012-11-20,16590.0,16605.0,16605.0,20130100,20130200,20130200 +2012-11-21,16684.0,16698.0,16698.0,20130100,20130200,20130200 +2012-11-22,16542.0,16557.0,16557.0,20130100,20130200,20130200 +2012-11-23,16605.0,16622.0,16622.0,20130100,20130200,20130200 +2012-11-26,16437.5,16454.0,16454.0,20130100,20130200,20130200 +2012-11-27,16933.0,16949.0,16949.0,20130100,20130200,20130200 +2012-11-28,16963.0,16980.0,16980.0,20130100,20130200,20130200 +2012-11-29,16981.0,17000.0,17000.0,20130100,20130200,20130200 +2012-11-30,17631.0,17650.0,17650.0,20130100,20130200,20130200 +2012-12-03,17494.5,17514.5,17514.5,20130200,20130300,20130300 +2012-12-04,17500.0,17519.0,17519.0,20130200,20130300,20130300 +2012-12-05,17544.0,17563.0,17563.0,20130200,20130300,20130300 +2012-12-06,17192.0,17212.0,17212.0,20130200,20130300,20130300 +2012-12-07,17216.0,17236.0,17236.0,20130200,20130300,20130300 +2012-12-10,17765.0,17788.0,17788.0,20130200,20130300,20130300 +2012-12-11,17786.0,17808.0,17808.0,20130200,20130300,20130300 +2012-12-12,17683.0,17705.0,17705.0,20130200,20130300,20130300 +2012-12-13,17682.0,17705.0,17705.0,20130200,20130300,20130300 +2012-12-14,17855.0,17879.5,17879.5,20130200,20130300,20130300 +2012-12-17,17582.0,17606.0,17606.0,20130200,20130300,20130300 +2012-12-18,17777.0,17801.0,17801.0,20130200,20130300,20130300 +2012-12-19,17727.0,17750.0,17750.0,20130200,20130300,20130300 +2012-12-20,17553.0,17575.0,17575.0,20130200,20130300,20130300 +2012-12-21,17331.0,17352.0,17352.0,20130200,20130300,20130300 +2012-12-24,17285.5,17304.0,17304.0,20130200,20130300,20130300 +2012-12-27,17253.0,17273.0,17273.0,20130200,20130300,20130300 +2012-12-28,17177.0,17197.0,17197.0,20130200,20130300,20130300 +2012-12-31,17035.0,17057.0,17057.0,20130200,20130300,20130300 +2013-01-02,17697.0,17718.0,17718.0,20130300,20130400,20130400 +2013-01-03,17493.0,17511.0,17511.0,20130300,20130400,20130400 +2013-01-04,17346.0,17366.0,17366.0,20130300,20130400,20130400 +2013-01-07,17196.0,17215.0,17215.0,20130300,20130400,20130400 +2013-01-08,17311.0,17330.0,17330.0,20130300,20130400,20130400 +2013-01-09,17536.5,17554.5,17554.5,20130300,20130400,20130400 +2013-01-10,17390.0,17410.0,17410.0,20130300,20130400,20130400 +2013-01-11,17569.5,17589.5,17589.5,20130300,20130400,20130400 +2013-01-14,17236.0,17256.0,17256.0,20130300,20130400,20130400 +2013-01-15,17481.0,17501.0,17501.0,20130300,20130400,20130400 +2013-01-16,17381.0,17400.0,17400.0,20130300,20130400,20130400 +2013-01-17,17581.0,17600.0,17600.0,20130300,20130400,20130400 +2013-01-18,17533.0,17552.0,17552.0,20130300,20130400,20130400 +2013-01-21,17380.0,17399.0,17399.0,20130300,20130400,20130400 +2013-01-22,17355.0,17374.0,17374.0,20130300,20130400,20130400 +2013-01-23,17524.0,17543.0,17543.0,20130300,20130400,20130400 +2013-01-24,17369.0,17388.0,17388.0,20130300,20130400,20130400 +2013-01-25,17358.0,17377.0,17377.0,20130300,20130400,20130400 +2013-01-28,17602.0,17620.0,17620.0,20130300,20130400,20130400 +2013-01-29,17829.0,17845.0,17845.0,20130300,20130400,20130400 +2013-01-30,18361.0,18378.0,18378.0,20130400,20130500,20130500 +2013-01-31,18320.0,18338.0,18338.0,20130400,20130500,20130500 +2013-02-01,18618.0,18638.0,18638.0,20130400,20130500,20130500 +2013-02-04,18716.0,18737.0,18737.0,20130400,20130500,20130500 +2013-02-05,18688.0,18708.0,18708.0,20130400,20130500,20130500 +2013-02-06,18310.0,18330.0,18330.0,20130400,20130500,20130500 +2013-02-07,18158.0,18181.0,18181.0,20130400,20130500,20130500 +2013-02-08,18303.0,18326.0,18326.0,20130400,20130500,20130500 +2013-02-11,18147.0,18170.0,18170.0,20130400,20130500,20130500 +2013-02-12,18344.5,18367.0,18367.0,20130400,20130500,20130500 +2013-02-13,18354.0,18376.0,18376.0,20130400,20130500,20130500 +2013-02-14,18234.0,18256.0,18256.0,20130400,20130500,20130500 +2013-02-15,18358.5,18380.0,18380.0,20130400,20130500,20130500 +2013-02-18,17832.0,17854.0,17854.0,20130400,20130500,20130500 +2013-02-19,17366.0,17388.0,17388.0,20130400,20130500,20130500 +2013-02-20,17145.0,17167.0,17167.0,20130400,20130500,20130500 +2013-02-21,16608.0,16630.0,16630.0,20130400,20130500,20130500 +2013-02-22,16950.0,16971.0,16971.0,20130400,20130500,20130500 +2013-02-25,16677.0,16698.0,16698.0,20130400,20130500,20130500 +2013-02-26,16615.5,16636.5,16636.5,20130400,20130500,20130500 +2013-02-27,16694.0,16716.0,16716.0,20130400,20130500,20130500 +2013-02-28,16569.0,16591.0,16591.0,20130400,20130500,20130500 +2013-03-01,16572.0,16594.0,16594.0,20130400,20130500,20130500 +2013-03-04,16462.0,16484.0,16484.0,20130500,20130600,20130600 +2013-03-05,16691.0,16708.0,16708.0,20130500,20130600,20130600 +2013-03-06,16512.0,16535.0,16535.0,20130500,20130600,20130600 +2013-03-07,16636.0,16660.0,16660.0,20130500,20130600,20130600 +2013-03-08,16721.0,16744.0,16744.0,20130500,20130600,20130600 +2013-03-11,16878.0,16900.0,16900.0,20130500,20130600,20130600 +2013-03-12,17010.0,17033.0,17033.0,20130500,20130600,20130600 +2013-03-13,16925.0,16948.0,16948.0,20130500,20130600,20130600 +2013-03-14,17203.0,17227.0,17227.0,20130500,20130600,20130600 +2013-03-15,16880.0,16902.0,16902.0,20130500,20130600,20130600 +2013-03-18,16582.0,16605.0,16605.0,20130500,20130600,20130600 +2013-03-19,16513.0,16535.0,16535.0,20130500,20130600,20130600 +2013-03-20,16794.0,16816.0,16816.0,20130500,20130600,20130600 +2013-03-21,16872.0,16896.0,16896.0,20130500,20130600,20130600 +2013-03-22,17127.5,17151.5,17151.5,20130500,20130600,20130600 +2013-03-25,16949.0,16973.0,16973.0,20130500,20130600,20130600 +2013-03-26,16752.0,16777.0,16777.0,20130500,20130600,20130600 +2013-03-27,16819.0,16844.0,16844.0,20130500,20130600,20130600 +2013-03-28,16626.0,16652.0,16652.0,20130500,20130600,20130600 +2013-04-02,16342.0,16368.0,16368.0,20130500,20130600,20130600 +2013-04-03,16092.0,16114.0,16114.0,20130600,20130700,20130700 +2013-04-04,16085.0,16106.0,16106.0,20130600,20130700,20130700 +2013-04-05,15935.0,15958.0,15958.0,20130600,20130700,20130700 +2013-04-08,16034.0,16057.0,16057.0,20130600,20130700,20130700 +2013-04-09,16188.0,16211.0,16211.0,20130600,20130700,20130700 +2013-04-10,16034.0,16055.0,16055.0,20130600,20130700,20130700 +2013-04-11,16253.0,16275.0,16275.0,20130600,20130700,20130700 +2013-04-12,15833.0,15854.0,15854.0,20130600,20130700,20130700 +2013-04-15,15675.0,15697.0,15697.0,20130600,20130700,20130700 +2013-04-16,15683.0,15704.0,15704.0,20130600,20130700,20130700 +2013-04-17,15403.0,15425.0,15425.0,20130600,20130700,20130700 +2013-04-18,15528.0,15550.0,15550.0,20130600,20130700,20130700 +2013-04-19,15146.0,15169.0,15169.0,20130600,20130700,20130700 +2013-04-22,15273.5,15297.0,15297.0,20130600,20130700,20130700 +2013-04-23,15103.0,15126.0,15126.0,20130600,20130700,20130700 +2013-04-24,15242.0,15265.0,15265.0,20130600,20130700,20130700 +2013-04-25,15385.0,15408.0,15408.0,20130600,20130700,20130700 +2013-04-26,15174.0,15197.0,15197.0,20130600,20130700,20130700 +2013-04-29,15471.0,15493.0,15493.0,20130600,20130700,20130700 +2013-04-30,15358.0,15380.0,15380.0,20130600,20130700,20130700 +2013-05-01,14790.0,14813.0,14813.0,20130600,20130700,20130700 +2013-05-02,14667.0,14693.5,14693.5,20130700,20130800,20130800 +2013-05-03,15211.0,15237.0,15237.0,20130700,20130800,20130800 +2013-05-07,15180.0,15201.0,15201.0,20130700,20130800,20130800 +2013-05-08,15388.5,15411.5,15411.5,20130700,20130800,20130800 +2013-05-09,15268.0,15291.0,15291.0,20130700,20130800,20130800 +2013-05-10,15342.0,15366.0,15366.0,20130700,20130800,20130800 +2013-05-13,15259.0,15284.0,15284.0,20130700,20130800,20130800 +2013-05-14,15083.5,15109.5,15109.5,20130700,20130800,20130800 +2013-05-15,14881.0,14908.0,14908.0,20130700,20130800,20130800 +2013-05-16,14875.0,14902.0,14902.0,20130700,20130800,20130800 +2013-05-17,14800.0,14827.0,14827.0,20130700,20130800,20130800 +2013-05-20,15088.5,15115.5,15115.5,20130700,20130800,20130800 +2013-05-21,15049.0,15075.0,15075.0,20130700,20130800,20130800 +2013-05-22,15150.0,15176.0,15176.0,20130700,20130800,20130800 +2013-05-23,14914.0,14941.0,14941.0,20130700,20130800,20130800 +2013-05-24,14777.0,14805.0,14805.0,20130700,20130800,20130800 +2013-05-28,14843.0,14871.0,14871.0,20130700,20130800,20130800 +2013-05-29,14782.0,14810.0,14810.0,20130700,20130800,20130800 +2013-05-30,14765.5,14793.0,14793.0,20130700,20130800,20130800 +2013-05-31,14791.0,14817.0,14817.0,20130700,20130800,20130800 +2013-06-03,15174.0,15198.0,15198.0,20130800,20130900,20130900 +2013-06-04,15289.0,15313.0,15313.0,20130800,20130900,20130900 +2013-06-05,15198.0,15222.0,15222.0,20130800,20130900,20130900 +2013-06-06,15068.0,15092.0,15092.0,20130800,20130900,20130900 +2013-06-07,15037.5,15061.0,15061.0,20130800,20130900,20130900 +2013-06-10,14878.5,14902.5,14902.5,20130800,20130900,20130900 +2013-06-11,14517.0,14540.0,14540.0,20130800,20130900,20130900 +2013-06-12,14255.0,14279.0,14279.0,20130800,20130900,20130900 +2013-06-13,14040.0,14063.0,14063.0,20130800,20130900,20130900 +2013-06-14,14305.0,14328.0,14328.0,20130800,20130900,20130900 +2013-06-17,14267.0,14290.0,14290.0,20130800,20130900,20130900 +2013-06-18,14126.0,14150.0,14150.0,20130800,20130900,20130900 +2013-06-19,14176.0,14200.0,14200.0,20130800,20130900,20130900 +2013-06-20,13675.0,13699.0,13699.0,20130800,20130900,20130900 +2013-06-21,14051.5,14075.5,14075.5,20130800,20130900,20130900 +2013-06-24,13607.0,13631.0,13631.0,20130800,20130900,20130900 +2013-06-25,13903.0,13927.0,13927.0,20130800,20130900,20130900 +2013-06-26,13574.0,13599.0,13599.0,20130800,20130900,20130900 +2013-06-27,13821.5,13844.5,13844.5,20130800,20130900,20130900 +2013-06-28,13680.5,13703.5,13703.5,20130800,20130900,20130900 +2013-07-01,13931.5,13955.5,13955.5,20130800,20130900,20130900 +2013-07-02,14030.0,14048.0,14048.0,20130900,20131000,20131000 +2013-07-03,13843.5,13863.0,13863.0,20130900,20131000,20131000 +2013-07-04,13812.0,13833.0,13833.0,20130900,20131000,20131000 +2013-07-05,13291.0,13311.0,13311.0,20130900,20131000,20131000 +2013-07-08,13414.0,13434.0,13434.0,20130900,20131000,20131000 +2013-07-09,13308.0,13332.0,13332.0,20130900,20131000,20131000 +2013-07-10,13633.0,13656.0,13656.0,20130900,20131000,20131000 +2013-07-11,13616.0,13639.0,13639.0,20130900,20131000,20131000 +2013-07-12,13757.0,13779.0,13779.0,20130900,20131000,20131000 +2013-07-15,13486.0,13504.0,13504.0,20130900,20131000,20131000 +2013-07-16,13751.0,13770.0,13770.0,20130900,20131000,20131000 +2013-07-17,13950.0,13971.0,13971.0,20130900,20131000,20131000 +2013-07-18,13979.0,14000.0,14000.0,20130900,20131000,20131000 +2013-07-19,14142.0,14161.0,14161.0,20130900,20131000,20131000 +2013-07-22,14048.0,14068.0,14068.0,20130900,20131000,20131000 +2013-07-23,14107.0,14128.0,14128.0,20130900,20131000,20131000 +2013-07-24,14345.0,14367.0,14367.0,20130900,20131000,20131000 +2013-07-25,14143.5,14165.0,14165.0,20130900,20131000,20131000 +2013-07-26,13822.5,13844.0,13844.0,20130900,20131000,20131000 +2013-07-29,13671.0,13695.0,13695.0,20130900,20131000,20131000 +2013-07-30,13490.0,13514.0,13514.0,20130900,20131000,20131000 +2013-07-31,13842.0,13865.0,13865.0,20130900,20131000,20131000 +2013-08-01,13859.0,13883.0,13883.0,20130900,20131000,20131000 +2013-08-02,13989.0,14016.0,14016.0,20131000,20131100,20131100 +2013-08-05,13854.0,13881.0,13881.0,20131000,20131100,20131100 +2013-08-06,13713.0,13740.0,13740.0,20131000,20131100,20131100 +2013-08-07,13957.0,13985.0,13985.0,20131000,20131100,20131100 +2013-08-08,14312.0,14340.0,14340.0,20131000,20131100,20131100 +2013-08-09,14662.0,14690.0,14690.0,20131000,20131100,20131100 +2013-08-12,14703.5,14732.0,14732.0,20131000,20131100,20131100 +2013-08-13,14717.0,14746.0,14746.0,20131000,20131100,20131100 +2013-08-14,14871.0,14900.0,14900.0,20131000,20131100,20131100 +2013-08-15,14700.0,14729.0,14729.0,20131000,20131100,20131100 +2013-08-16,14975.0,15004.0,15004.0,20131000,20131100,20131100 +2013-08-19,14782.0,14811.0,14811.0,20131000,20131100,20131100 +2013-08-20,14731.0,14760.0,14760.0,20131000,20131100,20131100 +2013-08-21,14395.0,14424.5,14424.5,20131000,20131100,20131100 +2013-08-22,14400.0,14429.0,14429.0,20131000,20131100,20131100 +2013-08-23,14495.0,14524.0,14524.0,20131000,20131100,20131100 +2013-08-27,14391.0,14420.0,14420.0,20131000,20131100,20131100 +2013-08-28,14144.0,14173.0,14173.0,20131000,20131100,20131100 +2013-08-29,14038.0,14067.0,14067.0,20131000,20131100,20131100 +2013-08-30,13762.0,13792.0,13792.0,20131000,20131100,20131100 +2013-09-02,13739.5,13763.0,13763.0,20131100,20131200,20131200 +2013-09-03,13688.0,13711.0,13711.0,20131100,20131200,20131200 +2013-09-04,13668.0,13689.0,13689.0,20131100,20131200,20131200 +2013-09-05,13711.0,13734.5,13734.5,20131100,20131200,20131200 +2013-09-06,13965.0,13987.0,13987.0,20131100,20131200,20131200 +2013-09-09,13903.0,13926.0,13926.0,20131100,20131200,20131200 +2013-09-10,13722.0,13745.5,13745.5,20131100,20131200,20131200 +2013-09-11,13807.0,13829.0,13829.0,20131100,20131200,20131200 +2013-09-12,13766.5,13789.0,13789.0,20131100,20131200,20131200 +2013-09-13,13857.5,13878.5,13878.5,20131100,20131200,20131200 +2013-09-16,13849.0,13871.0,13871.0,20131100,20131200,20131200 +2013-09-17,13807.5,13830.5,13830.5,20131100,20131200,20131200 +2013-09-18,13907.0,13930.0,13930.0,20131100,20131200,20131200 +2013-09-19,14379.0,14402.0,14402.0,20131100,20131200,20131200 +2013-09-20,14012.0,14035.0,14035.0,20131100,20131200,20131200 +2013-09-23,13925.0,13948.0,13948.0,20131100,20131200,20131200 +2013-09-24,13721.0,13746.0,13746.0,20131100,20131200,20131200 +2013-09-25,13796.5,13821.0,13821.0,20131100,20131200,20131200 +2013-09-26,13794.0,13818.0,13818.0,20131100,20131200,20131200 +2013-09-27,13955.0,13979.0,13979.0,20131100,20131200,20131200 +2013-09-30,13922.5,13946.5,13946.5,20131100,20131200,20131200 +2013-10-01,13713.0,13738.0,13738.0,20131100,20131200,20131200 +2013-10-02,13737.0,13760.0,13760.0,20131200,20140100,20140100 +2013-10-03,13510.0,13533.0,13533.0,20131200,20140100,20140100 +2013-10-04,14033.0,14059.0,14059.0,20131200,20140100,20140100 +2013-10-07,13941.0,13967.0,13967.0,20131200,20140100,20140100 +2013-10-08,13880.0,13905.0,13905.0,20131200,20140100,20140100 +2013-10-09,13639.0,13664.0,13664.0,20131200,20140100,20140100 +2013-10-10,13727.5,13753.5,13753.5,20131200,20140100,20140100 +2013-10-11,13897.5,13923.5,13923.5,20131200,20140100,20140100 +2013-10-14,13981.0,14006.0,14006.0,20131200,20140100,20140100 +2013-10-15,13976.0,14000.0,14000.0,20131200,20140100,20140100 +2013-10-16,14098.0,14121.0,14121.0,20131200,20140100,20140100 +2013-10-17,13981.0,14004.5,14004.5,20131200,20140100,20140100 +2013-10-18,14179.0,14201.0,14201.0,20131200,20140100,20140100 +2013-10-21,14340.0,14363.0,14363.0,20131200,20140100,20140100 +2013-10-22,14830.0,14850.0,14850.0,20131200,20140100,20140100 +2013-10-23,14537.0,14559.0,14559.0,20131200,20140100,20140100 +2013-10-24,14626.0,14648.0,14648.0,20131200,20140100,20140100 +2013-10-25,14555.0,14578.0,14578.0,20131200,20140100,20140100 +2013-10-28,14560.0,14583.0,14583.0,20131200,20140100,20140100 +2013-10-29,14574.0,14597.0,14597.0,20131200,20140100,20140100 +2013-10-30,14721.0,14743.0,14743.0,20131200,20140100,20140100 +2013-10-31,14586.0,14608.0,14608.0,20131200,20140100,20140100 +2013-11-01,14563.0,14584.0,14584.0,20140100,20140200,20140200 +2013-11-04,14358.0,14381.0,14381.0,20140100,20140200,20140200 +2013-11-05,14332.0,14356.0,14356.0,20140100,20140200,20140200 +2013-11-06,14096.0,14120.0,14120.0,20140100,20140200,20140200 +2013-11-07,13984.0,14008.0,14008.0,20140100,20140200,20140200 +2013-11-08,13898.0,13923.0,13923.0,20140100,20140200,20140200 +2013-11-11,13730.0,13755.0,13755.0,20140100,20140200,20140200 +2013-11-12,13606.0,13632.0,13632.0,20140100,20140200,20140200 +2013-11-13,13651.0,13677.0,13677.0,20140100,20140200,20140200 +2013-11-14,13625.5,13651.0,13651.0,20140100,20140200,20140200 +2013-11-15,13805.0,13830.0,13830.0,20140100,20140200,20140200 +2013-11-18,13564.0,13589.5,13589.5,20140100,20140200,20140200 +2013-11-19,13605.0,13630.0,13630.0,20140100,20140200,20140200 +2013-11-20,13504.0,13530.0,13530.0,20140100,20140200,20140200 +2013-11-21,13402.25,13429.25,13429.25,20140100,20140200,20140200 +2013-11-22,13533.0,13559.0,13559.0,20140100,20140200,20140200 +2013-11-25,13514.0,13540.0,13540.0,20140100,20140200,20140200 +2013-11-26,13423.0,13449.0,13449.0,20140100,20140200,20140200 +2013-11-27,13252.0,13278.5,13278.5,20140100,20140200,20140200 +2013-11-28,13366.5,13393.0,13393.0,20140100,20140200,20140200 +2013-11-29,13482.0,13509.0,13509.0,20140100,20140200,20140200 +2013-12-02,13480.0,13506.0,13506.0,20140100,20140200,20140200 +2013-12-03,13441.0,13460.0,13460.0,20140200,20140300,20140300 +2013-12-04,13641.0,13659.0,13659.0,20140200,20140300,20140300 +2013-12-05,13740.0,13760.0,13760.0,20140200,20140300,20140300 +2013-12-06,13749.5,13771.0,13771.0,20140200,20140300,20140300 +2013-12-09,13941.0,13963.0,13963.0,20140200,20140300,20140300 +2013-12-10,13917.5,13938.0,13938.0,20140200,20140300,20140300 +2013-12-11,14016.0,14037.0,14037.0,20140200,20140300,20140300 +2013-12-12,13995.0,14015.0,14015.0,20140200,20140300,20140300 +2013-12-13,14085.0,14104.0,14104.0,20140200,20140300,20140300 +2013-12-16,14013.0,14030.5,14030.5,20140200,20140300,20140300 +2013-12-17,14042.5,14060.5,14060.5,20140200,20140300,20140300 +2013-12-18,14122.5,14140.0,14140.0,20140200,20140300,20140300 +2013-12-19,14171.0,14190.0,14190.0,20140200,20140300,20140300 +2013-12-20,14402.0,14421.0,14421.0,20140200,20140300,20140300 +2013-12-23,14277.0,14298.0,14298.0,20140200,20140300,20140300 +2013-12-24,14134.0,14156.0,14156.0,20140200,20140300,20140300 +2013-12-27,14172.0,14195.0,14195.0,20140200,20140300,20140300 +2013-12-30,14094.0,14117.0,14117.0,20140200,20140300,20140300 +2013-12-31,13867.0,13890.0,13890.0,20140200,20140300,20140300 +2014-01-02,13996.0,14016.0,14016.0,20140300,20140400,20140400 +2014-01-03,13835.0,13855.0,13855.0,20140300,20140400,20140400 +2014-01-06,13546.5,13566.0,13566.0,20140300,20140400,20140400 +2014-01-07,13501.5,13517.5,13517.5,20140300,20140400,20140400 +2014-01-08,13511.5,13529.0,13529.0,20140300,20140400,20140400 +2014-01-09,13335.0,13354.0,13354.0,20140300,20140400,20140400 +2014-01-10,13845.0,13862.0,13862.0,20140300,20140400,20140400 +2014-01-13,14198.0,14210.0,14210.0,20140300,20140400,20140400 +2014-01-14,14328.0,14340.0,14340.0,20140300,20140400,20140400 +2014-01-15,14524.0,14534.5,14534.5,20140300,20140400,20140400 +2014-01-16,14684.0,14695.0,14695.0,20140300,20140400,20140400 +2014-01-17,14683.0,14696.0,14696.0,20140300,20140400,20140400 +2014-01-20,14535.0,14550.0,14550.0,20140300,20140400,20140400 +2014-01-21,14713.0,14728.0,14728.0,20140300,20140400,20140400 +2014-01-22,14782.0,14797.0,14797.0,20140300,20140400,20140400 +2014-01-23,14654.0,14670.0,14670.0,20140300,20140400,20140400 +2014-01-24,14473.0,14490.0,14490.0,20140300,20140400,20140400 +2014-01-27,14130.0,14147.0,14147.0,20140300,20140400,20140400 +2014-01-28,14117.0,14135.0,14135.0,20140300,20140400,20140400 +2014-01-29,13962.0,13979.0,13979.0,20140300,20140400,20140400 +2014-01-30,13803.0,13822.0,13822.0,20140400,20140500,20140500 +2014-01-31,13973.0,13990.0,13990.0,20140400,20140500,20140500 +2014-02-03,13872.5,13889.0,13889.0,20140400,20140500,20140500 +2014-02-04,13842.0,13857.0,13857.0,20140400,20140500,20140500 +2014-02-05,13752.0,13768.0,13768.0,20140400,20140500,20140500 +2014-02-06,13976.0,13993.0,13993.0,20140400,20140500,20140500 +2014-02-07,14132.0,14146.0,14146.0,20140400,20140500,20140500 +2014-02-10,14191.0,14206.0,14206.0,20140400,20140500,20140500 +2014-02-11,14149.0,14164.0,14164.0,20140400,20140500,20140500 +2014-02-12,14384.0,14399.0,14399.0,20140400,20140500,20140500 +2014-02-13,14113.0,14127.0,14127.0,20140400,20140500,20140500 +2014-02-14,14238.5,14251.5,14251.5,20140400,20140500,20140500 +2014-02-17,14368.0,14381.0,14381.0,20140400,20140500,20140500 +2014-02-18,14447.0,14461.0,14461.0,20140400,20140500,20140500 +2014-02-19,14502.0,14516.0,14516.0,20140400,20140500,20140500 +2014-02-20,14351.5,14366.0,14366.0,20140400,20140500,20140500 +2014-02-21,14351.5,14365.0,14365.0,20140400,20140500,20140500 +2014-02-24,14318.5,14332.0,14332.0,20140400,20140500,20140500 +2014-02-25,14288.0,14302.0,14302.0,20140400,20140500,20140500 +2014-02-26,14205.0,14219.0,14219.0,20140400,20140500,20140500 +2014-02-27,14436.0,14450.0,14450.0,20140400,20140500,20140500 +2014-02-28,14713.0,14727.0,14727.0,20140400,20140500,20140500 +2014-03-03,14735.0,14738.0,14738.0,20140500,20140600,20140600 +2014-03-04,15154.0,15157.0,15157.0,20140500,20140600,20140600 +2014-03-05,15272.0,15274.0,15274.0,20140500,20140600,20140600 +2014-03-06,15470.5,15473.0,15473.0,20140500,20140600,20140600 +2014-03-07,15295.0,15299.0,15299.0,20140500,20140600,20140600 +2014-03-10,15447.0,15454.0,15454.0,20140500,20140600,20140600 +2014-03-11,15544.0,15552.0,15552.0,20140500,20140600,20140600 +2014-03-12,15642.0,15650.0,15650.0,20140500,20140600,20140600 +2014-03-13,15772.0,15778.0,15778.0,20140500,20140600,20140600 +2014-03-14,15732.0,15736.0,15736.0,20140500,20140600,20140600 +2014-03-17,15876.0,15877.0,15877.0,20140500,20140600,20140600 +2014-03-18,16190.0,16190.0,16190.0,20140500,20140600,20140600 +2014-03-19,16326.0,16326.0,16326.0,20140500,20140600,20140600 +2014-03-20,15842.0,15844.0,15844.0,20140500,20140600,20140600 +2014-03-21,16100.0,16103.0,16103.0,20140500,20140600,20140600 +2014-03-24,16108.0,16112.0,16112.0,20140500,20140600,20140600 +2014-03-25,16192.0,16198.0,16198.0,20140500,20140600,20140600 +2014-03-26,15896.0,15902.0,15902.0,20140500,20140600,20140600 +2014-03-27,15704.5,15711.0,15711.0,20140500,20140600,20140600 +2014-03-28,15702.0,15710.0,15710.0,20140500,20140600,20140600 +2014-03-31,15891.0,15900.0,15900.0,20140500,20140600,20140600 +2014-04-01,16024.0,16034.0,16034.0,20140600,20140700,20140700 +2014-04-02,16183.0,16194.0,16194.0,20140600,20140700,20140700 +2014-04-03,16293.0,16304.0,16304.0,20140600,20140700,20140700 +2014-04-04,16380.0,16391.0,16391.0,20140600,20140700,20140700 +2014-04-07,16402.0,16417.0,16417.0,20140600,20140700,20140700 +2014-04-08,16446.0,16461.0,16461.0,20140600,20140700,20140700 +2014-04-09,16684.5,16700.5,16700.5,20140600,20140700,20140700 +2014-04-10,17066.5,17084.5,17084.5,20140600,20140700,20140700 +2014-04-11,17386.0,17403.0,17403.0,20140600,20140700,20140700 +2014-04-14,17773.0,17791.0,17791.0,20140600,20140700,20140700 +2014-04-15,17641.0,17660.0,17660.0,20140600,20140700,20140700 +2014-04-16,17842.0,17860.0,17860.0,20140600,20140700,20140700 +2014-04-17,17912.0,17928.0,17928.0,20140600,20140700,20140700 +2014-04-22,18317.0,18332.0,18332.0,20140600,20140700,20140700 +2014-04-23,18370.0,18385.0,18385.0,20140600,20140700,20140700 +2014-04-24,18339.0,18354.0,18354.0,20140600,20140700,20140700 +2014-04-25,18435.0,18449.0,18449.0,20140600,20140700,20140700 +2014-04-28,18166.0,18180.0,18180.0,20140600,20140700,20140700 +2014-04-29,18142.0,18154.0,18154.0,20140600,20140700,20140700 +2014-04-30,18317.0,18329.0,18329.0,20140600,20140700,20140700 +2014-05-01,18277.0,18289.0,18289.0,20140600,20140700,20140700 +2014-05-02,18273.0,18279.0,18279.0,20140700,20140800,20140800 +2014-05-06,18549.0,18556.0,18556.0,20140700,20140800,20140800 +2014-05-07,18648.0,18654.0,18654.0,20140700,20140800,20140800 +2014-05-08,19400.0,19406.0,19406.0,20140700,20140800,20140800 +2014-05-09,19896.0,19900.0,19900.0,20140700,20140800,20140800 +2014-05-12,20914.0,20921.0,20921.0,20140700,20140800,20140800 +2014-05-13,20987.0,20996.0,20996.0,20140700,20140800,20140800 +2014-05-14,20012.0,20023.0,20023.0,20140700,20140800,20140800 +2014-05-15,18731.0,18749.0,18749.0,20140700,20140800,20140800 +2014-05-16,19004.0,19022.0,19022.0,20140700,20140800,20140800 +2014-05-19,20085.0,20099.0,20099.0,20140700,20140800,20140800 +2014-05-20,19840.0,19855.0,19855.0,20140700,20140800,20140800 +2014-05-21,19485.0,19501.0,19501.0,20140700,20140800,20140800 +2014-05-22,19687.0,19704.0,19704.0,20140700,20140800,20140800 +2014-05-23,19586.0,19603.0,19603.0,20140700,20140800,20140800 +2014-05-27,19534.0,19550.0,19550.0,20140700,20140800,20140800 +2014-05-28,19303.0,19320.0,19320.0,20140700,20140800,20140800 +2014-05-29,18883.0,18899.0,18899.0,20140700,20140800,20140800 +2014-05-30,19233.0,19250.0,19250.0,20140700,20140800,20140800 +2014-06-02,19347.0,19363.0,19363.0,20140800,20140900,20140900 +2014-06-03,19068.0,19088.0,19088.0,20140800,20140900,20140900 +2014-06-04,19017.0,19038.0,19038.0,20140800,20140900,20140900 +2014-06-05,19021.0,19041.5,19041.5,20140800,20140900,20140900 +2014-06-06,18861.0,18886.0,18886.0,20140800,20140900,20140900 +2014-06-09,18888.0,18912.0,18912.0,20140800,20140900,20140900 +2014-06-10,18756.0,18781.0,18781.0,20140800,20140900,20140900 +2014-06-11,18283.0,18311.0,18311.0,20140800,20140900,20140900 +2014-06-12,17978.0,18005.0,18005.0,20140800,20140900,20140900 +2014-06-13,18049.0,18073.0,18073.0,20140800,20140900,20140900 +2014-06-16,18625.0,18650.0,18650.0,20140800,20140900,20140900 +2014-06-17,19096.0,19120.0,19120.0,20140800,20140900,20140900 +2014-06-18,18717.0,18742.0,18742.0,20140800,20140900,20140900 +2014-06-19,18529.0,18554.0,18554.0,20140800,20140900,20140900 +2014-06-20,18379.0,18403.0,18403.0,20140800,20140900,20140900 +2014-06-23,18401.0,18425.0,18425.0,20140800,20140900,20140900 +2014-06-24,18105.0,18129.0,18129.0,20140800,20140900,20140900 +2014-06-25,18548.0,18572.0,18572.0,20140800,20140900,20140900 +2014-06-26,18776.0,18800.0,18800.0,20140800,20140900,20140900 +2014-06-27,18897.0,18921.0,18921.0,20140800,20140900,20140900 +2014-06-30,19012.0,19037.0,19037.0,20140800,20140900,20140900 +2014-07-01,19091.0,19117.0,19117.0,20140800,20140900,20140900 +2014-07-02,19624.0,19640.0,19640.0,20140900,20141000,20141000 +2014-07-03,19868.0,19885.0,19885.0,20140900,20141000,20141000 +2014-07-04,19392.0,19410.0,19410.0,20140900,20141000,20141000 +2014-07-07,19319.0,19337.0,19337.0,20140900,20141000,20141000 +2014-07-08,19763.0,19781.0,19781.0,20140900,20141000,20141000 +2014-07-09,19513.0,19530.0,19530.0,20140900,20141000,20141000 +2014-07-10,19237.0,19254.0,19254.0,20140900,20141000,20141000 +2014-07-11,19368.0,19384.0,19384.0,20140900,20141000,20141000 +2014-07-14,19335.0,19351.0,19351.0,20140900,20141000,20141000 +2014-07-15,19307.0,19325.0,19325.0,20140900,20141000,20141000 +2014-07-16,19281.0,19300.0,19300.0,20140900,20141000,20141000 +2014-07-17,19181.0,19200.0,19200.0,20140900,20141000,20141000 +2014-07-18,18639.5,18659.5,18659.5,20140900,20141000,20141000 +2014-07-21,18802.0,18822.0,18822.0,20140900,20141000,20141000 +2014-07-22,19077.0,19097.0,19097.0,20140900,20141000,20141000 +2014-07-23,19027.0,19047.0,19047.0,20140900,20141000,20141000 +2014-07-24,19134.0,19155.0,19155.0,20140900,20141000,20141000 +2014-07-25,19177.0,19197.0,19197.0,20140900,20141000,20141000 +2014-07-28,18771.0,18792.0,18792.0,20140900,20141000,20141000 +2014-07-29,18620.0,18641.0,18641.0,20140900,20141000,20141000 +2014-07-30,18929.0,18950.0,18950.0,20140900,20141000,20141000 +2014-07-31,18468.5,18492.5,18492.5,20140900,20141000,20141000 +2014-08-01,18368.0,18392.0,18392.0,20140900,20141000,20141000 +2014-08-04,18481.0,18510.0,18510.0,20141000,20141100,20141100 +2014-08-05,18401.0,18430.0,18430.0,20141000,20141100,20141100 +2014-08-06,18711.0,18738.0,18738.0,20141000,20141100,20141100 +2014-08-07,18884.0,18914.0,18914.0,20141000,20141100,20141100 +2014-08-08,18539.0,18570.0,18570.0,20141000,20141100,20141100 +2014-08-11,18624.0,18656.0,18656.0,20141000,20141100,20141100 +2014-08-12,18723.5,18755.5,18755.5,20141000,20141100,20141100 +2014-08-13,18532.5,18564.0,18564.0,20141000,20141100,20141100 +2014-08-14,18652.0,18683.0,18683.0,20141000,20141100,20141100 +2014-08-15,18642.0,18674.0,18674.0,20141000,20141100,20141100 +2014-08-18,18463.5,18496.0,18496.0,20141000,20141100,20141100 +2014-08-19,18519.0,18550.0,18550.0,20141000,20141100,20141100 +2014-08-20,18921.0,18952.0,18952.0,20141000,20141100,20141100 +2014-08-21,18796.0,18826.0,18826.0,20141000,20141100,20141100 +2014-08-22,18718.0,18750.0,18750.0,20141000,20141100,20141100 +2014-08-26,18913.0,18945.0,18945.0,20141000,20141100,20141100 +2014-08-27,18811.0,18843.0,18843.0,20141000,20141100,20141100 +2014-08-28,18610.0,18642.0,18642.0,20141000,20141100,20141100 +2014-08-29,18763.0,18794.0,18794.0,20141000,20141100,20141100 +2014-09-01,18705.0,18736.0,18736.0,20141000,20141100,20141100 +2014-09-02,18540.0,18561.0,18561.0,20141100,20141200,20141200 +2014-09-03,19065.0,19089.0,19089.0,20141100,20141200,20141200 +2014-09-04,19384.0,19410.0,19410.0,20141100,20141200,20141200 +2014-09-05,19563.5,19589.5,19589.5,20141100,20141200,20141200 +2014-09-08,19918.0,19942.0,19942.0,20141100,20141200,20141200 +2014-09-09,18911.0,18936.0,18936.0,20141100,20141200,20141200 +2014-09-10,18723.0,18750.0,18750.0,20141100,20141200,20141200 +2014-09-11,18406.0,18431.0,18431.0,20141100,20141200,20141200 +2014-09-12,18379.0,18405.0,18405.0,20141100,20141200,20141200 +2014-09-15,18023.0,18050.0,18050.0,20141100,20141200,20141200 +2014-09-16,18072.0,18098.0,18098.0,20141100,20141200,20141200 +2014-09-17,18053.0,18080.0,18080.0,20141100,20141200,20141200 +2014-09-18,17879.0,17906.0,17906.0,20141100,20141200,20141200 +2014-09-19,17747.5,17775.5,17775.5,20141100,20141200,20141200 +2014-09-22,17000.0,17026.0,17026.0,20141100,20141200,20141200 +2014-09-23,17099.0,17125.0,17125.0,20141100,20141200,20141200 +2014-09-24,17376.0,17400.0,17400.0,20141100,20141200,20141200 +2014-09-25,17300.0,17325.0,17325.0,20141100,20141200,20141200 +2014-09-26,16952.0,16977.0,16977.0,20141100,20141200,20141200 +2014-09-29,16648.0,16672.0,16672.0,20141100,20141200,20141200 +2014-09-30,16281.0,16304.0,16304.0,20141100,20141200,20141200 +2014-10-01,16058.0,16082.0,16082.0,20141100,20141200,20141200 +2014-10-02,16013.0,16040.0,16040.0,20141200,20150100,20150100 +2014-10-03,16538.0,16563.0,16563.0,20141200,20150100,20150100 +2014-10-06,16686.0,16710.0,16710.0,20141200,20150100,20150100 +2014-10-07,16935.0,16961.0,16961.0,20141200,20150100,20150100 +2014-10-08,16518.0,16547.0,16547.0,20141200,20150100,20150100 +2014-10-09,16657.0,16686.0,16686.0,20141200,20150100,20150100 +2014-10-10,16358.0,16386.0,16386.0,20141200,20150100,20150100 +2014-10-13,16433.0,16463.0,16463.0,20141200,20150100,20150100 +2014-10-14,16329.0,16357.0,16357.0,20141200,20150100,20150100 +2014-10-15,15808.0,15835.0,15835.0,20141200,20150100,20150100 +2014-10-16,15443.0,15468.0,15468.0,20141200,20150100,20150100 +2014-10-17,15678.0,15701.0,15701.0,20141200,20150100,20150100 +2014-10-20,15344.0,15368.0,15368.0,20141200,20150100,20150100 +2014-10-21,15275.5,15300.0,15300.0,20141200,20150100,20150100 +2014-10-22,15187.0,15212.0,15212.0,20141200,20150100,20150100 +2014-10-23,15121.0,15147.0,15147.0,20141200,20150100,20150100 +2014-10-24,14988.0,15013.0,15013.0,20141200,20150100,20150100 +2014-10-27,14763.0,14787.0,14787.0,20141200,20150100,20150100 +2014-10-28,15521.0,15545.0,15545.0,20141200,20150100,20150100 +2014-10-29,15644.0,15667.0,15667.0,20141200,20150100,20150100 +2014-10-30,15748.0,15771.0,15771.0,20141200,20150100,20150100 +2014-10-31,15756.0,15779.0,15779.0,20141200,20150100,20150100 +2014-11-03,15745.0,15763.0,15763.0,20150100,20150200,20150200 +2014-11-04,15276.0,15294.0,15294.0,20150100,20150200,20150200 +2014-11-05,15321.0,15335.0,15335.0,20150100,20150200,20150200 +2014-11-06,15496.0,15512.0,15512.0,20150100,20150200,20150200 +2014-11-07,15423.0,15436.0,15436.0,20150100,20150200,20150200 +2014-11-10,15241.0,15258.0,15258.0,20150100,20150200,20150200 +2014-11-11,15419.0,15436.0,15436.0,20150100,20150200,20150200 +2014-11-12,15599.0,15616.0,15616.0,20150100,20150200,20150200 +2014-11-13,15389.0,15403.0,15403.0,20150100,20150200,20150200 +2014-11-14,15574.0,15582.0,15582.0,20150100,20150200,20150200 +2014-11-17,15783.0,15795.0,15795.0,20150100,20150200,20150200 +2014-11-18,15637.0,15650.0,15650.0,20150100,20150200,20150200 +2014-11-19,16132.0,16146.0,16146.0,20150100,20150200,20150200 +2014-11-20,16342.0,16357.0,16357.0,20150100,20150200,20150200 +2014-11-21,16610.0,16628.0,16628.0,20150100,20150200,20150200 +2014-11-24,16634.0,16652.0,16652.0,20150100,20150200,20150200 +2014-11-25,16508.0,16527.0,16527.0,20150100,20150200,20150200 +2014-11-26,16332.0,16351.0,16351.0,20150100,20150200,20150200 +2014-11-27,16336.0,16354.0,16354.0,20150100,20150200,20150200 +2014-11-28,16257.0,16274.0,16274.0,20150100,20150200,20150200 +2014-12-01,16275.0,16295.0,16295.0,20150100,20150200,20150200 +2014-12-02,16323.0,16344.0,16344.0,20150200,20150300,20150300 +2014-12-03,16588.0,16609.0,16609.0,20150200,20150300,20150300 +2014-12-04,17111.0,17132.0,17132.0,20150200,20150300,20150300 +2014-12-05,16788.5,16811.5,16811.5,20150200,20150300,20150300 +2014-12-08,16664.0,16687.0,16687.0,20150200,20150300,20150300 +2014-12-09,16523.0,16548.0,16548.0,20150200,20150300,20150300 +2014-12-10,16308.0,16332.0,16332.0,20150200,20150300,20150300 +2014-12-11,16262.0,16286.0,16286.0,20150200,20150300,20150300 +2014-12-12,16656.5,16680.0,16680.0,20150200,20150300,20150300 +2014-12-15,16428.0,16451.0,16451.0,20150200,20150300,20150300 +2014-12-16,15978.0,16001.0,16001.0,20150200,20150300,20150300 +2014-12-17,15603.0,15624.0,15624.0,20150200,20150300,20150300 +2014-12-18,15627.0,15650.0,15650.0,20150200,20150300,20150300 +2014-12-19,15579.0,15601.0,15601.0,20150200,20150300,20150300 +2014-12-22,15627.0,15650.0,15650.0,20150200,20150300,20150300 +2014-12-23,15426.0,15450.0,15450.0,20150200,20150300,20150300 +2014-12-24,15310.0,15334.0,15334.0,20150200,20150300,20150300 +2014-12-29,15016.0,15040.0,15040.0,20150200,20150300,20150300 +2014-12-30,15041.0,15065.0,15065.0,20150200,20150300,20150300 +2014-12-31,15114.5,15139.0,15139.0,20150200,20150300,20150300 +2015-01-02,14817.0,14839.0,14839.0,20150300,20150400,20150400 +2015-01-05,15184.0,15206.0,15206.0,20150300,20150400,20150400 +2015-01-06,15245.0,15266.0,15266.0,20150300,20150400,20150400 +2015-01-07,15535.0,15556.0,15556.0,20150300,20150400,20150400 +2015-01-08,15536.0,15554.0,15554.0,20150300,20150400,20150400 +2015-01-09,15285.0,15305.0,15305.0,20150300,20150400,20150400 +2015-01-12,15079.0,15100.0,15100.0,20150300,20150400,20150400 +2015-01-13,14630.0,14651.0,14651.0,20150300,20150400,20150400 +2015-01-14,14288.5,14308.0,14308.0,20150300,20150400,20150400 +2015-01-15,14456.0,14475.0,14475.0,20150300,20150400,20150400 +2015-01-16,14762.0,14781.0,14781.0,20150300,20150400,20150400 +2015-01-19,14456.0,14474.0,14474.0,20150300,20150400,20150400 +2015-01-20,14759.0,14776.0,14776.0,20150300,20150400,20150400 +2015-01-21,15009.5,15028.0,15028.0,20150300,20150400,20150400 +2015-01-22,14829.0,14849.0,14849.0,20150300,20150400,20150400 +2015-01-23,14328.0,14348.0,14348.0,20150300,20150400,20150400 +2015-01-26,14726.0,14745.0,14745.0,20150300,20150400,20150400 +2015-01-27,14764.0,14784.5,14784.5,20150300,20150400,20150400 +2015-01-28,15025.0,15044.5,15044.5,20150300,20150400,20150400 +2015-01-29,14874.0,14894.0,14894.0,20150300,20150400,20150400 +2015-01-30,15158.0,15180.0,15180.0,20150400,20150500,20150500 +2015-02-02,15319.5,15339.0,15339.0,20150400,20150500,20150500 +2015-02-03,15302.0,15322.0,15322.0,20150400,20150500,20150500 +2015-02-04,15116.0,15134.0,15134.0,20150400,20150500,20150500 +2015-02-05,15166.0,15185.0,15185.0,20150400,20150500,20150500 +2015-02-06,15224.0,15246.0,15246.0,20150400,20150500,20150500 +2015-02-09,15144.0,15168.0,15168.0,20150400,20150500,20150500 +2015-02-10,14809.0,14833.0,14833.0,20150400,20150500,20150500 +2015-02-11,14734.0,14758.0,14758.0,20150400,20150500,20150500 +2015-02-12,14687.0,14711.0,14711.0,20150400,20150500,20150500 +2015-02-13,14626.0,14649.0,14649.0,20150400,20150500,20150500 +2015-02-16,14578.0,14602.0,14602.0,20150400,20150500,20150500 +2015-02-17,14216.0,14239.5,14239.5,20150400,20150500,20150500 +2015-02-18,14231.0,14255.0,14255.0,20150400,20150500,20150500 +2015-02-19,13961.0,13985.0,13985.0,20150400,20150500,20150500 +2015-02-20,13931.0,13955.0,13955.0,20150400,20150500,20150500 +2015-02-23,14100.0,14124.0,14124.0,20150400,20150500,20150500 +2015-02-24,14325.0,14347.0,14347.0,20150400,20150500,20150500 +2015-02-25,14358.0,14381.0,14381.0,20150400,20150500,20150500 +2015-02-26,14353.0,14376.0,14376.0,20150400,20150500,20150500 +2015-02-27,14067.0,14090.0,14090.0,20150400,20150500,20150500 +2015-03-02,13823.0,13846.0,13846.0,20150400,20150500,20150500 +2015-03-03,13665.0,13685.0,13685.0,20150500,20150600,20150600 +2015-03-04,13929.0,13948.0,13948.0,20150500,20150600,20150600 +2015-03-05,14189.0,14207.5,14207.5,20150500,20150600,20150600 +2015-03-06,14359.0,14377.5,14377.5,20150500,20150600,20150600 +2015-03-09,14492.0,14509.0,14509.0,20150500,20150600,20150600 +2015-03-10,14036.0,14053.0,14053.0,20150500,20150600,20150600 +2015-03-11,13759.0,13777.0,13777.0,20150500,20150600,20150600 +2015-03-12,13888.0,13906.0,13906.0,20150500,20150600,20150600 +2015-03-13,14118.0,14135.0,14135.0,20150500,20150600,20150600 +2015-03-16,13907.0,13925.0,13925.0,20150500,20150600,20150600 +2015-03-17,13708.0,13725.0,13725.0,20150500,20150600,20150600 +2015-03-18,13488.0,13505.0,13505.0,20150500,20150600,20150600 +2015-03-19,13754.0,13771.0,13771.0,20150500,20150600,20150600 +2015-03-20,14230.0,14246.0,14246.0,20150500,20150600,20150600 +2015-03-23,14283.5,14301.0,14301.0,20150500,20150600,20150600 +2015-03-24,13933.5,13951.0,13951.0,20150500,20150600,20150600 +2015-03-25,13660.0,13678.0,13678.0,20150500,20150600,20150600 +2015-03-26,13678.0,13695.0,13695.0,20150500,20150600,20150600 +2015-03-27,13262.0,13279.0,13279.0,20150500,20150600,20150600 +2015-03-30,12852.5,12870.0,12870.0,20150500,20150600,20150600 +2015-03-31,12367.0,12384.0,12384.0,20150500,20150600,20150600 +2015-04-01,12693.0,12710.0,12710.0,20150600,20150700,20150700 +2015-04-02,13013.5,13030.0,13030.0,20150600,20150700,20150700 +2015-04-07,12537.0,12554.0,12554.0,20150600,20150700,20150700 +2015-04-08,12561.0,12579.5,12579.5,20150600,20150700,20150700 +2015-04-09,12510.0,12528.0,12528.0,20150600,20150700,20150700 +2015-04-10,12608.0,12625.0,12625.0,20150600,20150700,20150700 +2015-04-13,12386.5,12403.0,12403.0,20150600,20150700,20150700 +2015-04-14,12576.0,12593.0,12593.0,20150600,20150700,20150700 +2015-04-15,12664.0,12680.0,12680.0,20150600,20150700,20150700 +2015-04-16,12829.0,12845.0,12845.0,20150600,20150700,20150700 +2015-04-17,12540.5,12557.0,12557.0,20150600,20150700,20150700 +2015-04-20,12783.0,12799.0,12799.0,20150600,20150700,20150700 +2015-04-21,12659.0,12674.0,12674.0,20150600,20150700,20150700 +2015-04-22,12656.0,12672.5,12672.5,20150600,20150700,20150700 +2015-04-23,12685.5,12702.0,12702.0,20150600,20150700,20150700 +2015-04-24,13181.0,13197.0,13197.0,20150600,20150700,20150700 +2015-04-27,13535.0,13550.0,13550.0,20150600,20150700,20150700 +2015-04-28,13430.0,13445.0,13445.0,20150600,20150700,20150700 +2015-04-29,13408.0,13422.0,13422.0,20150600,20150700,20150700 +2015-04-30,13934.0,13949.0,13949.0,20150600,20150700,20150700 +2015-05-01,13728.0,13744.0,13744.0,20150600,20150700,20150700 +2015-05-05,14293.0,14308.0,14308.0,20150700,20150800,20150800 +2015-05-06,13961.5,13975.0,13975.0,20150700,20150800,20150800 +2015-05-07,14130.0,14147.0,14147.0,20150700,20150800,20150800 +2015-05-08,14288.0,14306.0,14306.0,20150700,20150800,20150800 +2015-05-11,14266.0,14284.0,14284.0,20150700,20150800,20150800 +2015-05-12,14336.0,14353.0,14353.0,20150700,20150800,20150800 +2015-05-13,14033.0,14050.0,14050.0,20150700,20150800,20150800 +2015-05-14,13762.0,13780.0,13780.0,20150700,20150800,20150800 +2015-05-15,13961.5,13978.5,13978.5,20150700,20150800,20150800 +2015-05-18,13732.5,13749.5,13749.5,20150700,20150800,20150800 +2015-05-19,13073.0,13090.0,13090.0,20150700,20150800,20150800 +2015-05-20,13096.5,13114.5,13114.5,20150700,20150800,20150800 +2015-05-21,12982.0,12999.5,12999.5,20150700,20150800,20150800 +2015-05-22,12692.0,12709.0,12709.0,20150700,20150800,20150800 +2015-05-26,12652.0,12670.0,12670.0,20150700,20150800,20150800 +2015-05-27,12801.0,12819.0,12819.0,20150700,20150800,20150800 +2015-05-28,12786.0,12804.0,12804.0,20150700,20150800,20150800 +2015-05-29,12596.0,12614.0,12614.0,20150700,20150800,20150800 +2015-06-01,12962.0,12979.0,12979.0,20150700,20150800,20150800 +2015-06-02,13042.0,13052.0,13052.0,20150800,20150900,20150900 +2015-06-03,12989.0,13002.0,13002.0,20150800,20150900,20150900 +2015-06-04,12939.0,12953.0,12953.0,20150800,20150900,20150900 +2015-06-05,13165.0,13179.0,13179.0,20150800,20150900,20150900 +2015-06-08,13429.0,13443.0,13443.0,20150800,20150900,20150900 +2015-06-09,13484.0,13498.0,13498.0,20150800,20150900,20150900 +2015-06-10,13589.0,13603.0,13603.0,20150800,20150900,20150900 +2015-06-11,13288.5,13302.5,13302.5,20150800,20150900,20150900 +2015-06-12,13113.0,13127.0,13127.0,20150800,20150900,20150900 +2015-06-15,12936.0,12950.0,12950.0,20150800,20150900,20150900 +2015-06-16,12710.0,12725.0,12725.0,20150800,20150900,20150900 +2015-06-17,12736.5,12751.0,12751.0,20150800,20150900,20150900 +2015-06-18,12705.0,12719.5,12719.5,20150800,20150900,20150900 +2015-06-19,12695.5,12710.5,12710.5,20150800,20150900,20150900 +2015-06-22,12392.0,12407.0,12407.0,20150800,20150900,20150900 +2015-06-23,12843.0,12858.0,12858.0,20150800,20150900,20150900 +2015-06-24,12751.5,12766.0,12766.0,20150800,20150900,20150900 +2015-06-25,12679.5,12694.5,12694.5,20150800,20150900,20150900 +2015-06-26,12428.0,12443.0,12443.0,20150800,20150900,20150900 +2015-06-29,11811.5,11826.5,11826.5,20150800,20150900,20150900 +2015-06-30,11956.5,11971.5,11971.5,20150800,20150900,20150900 +2015-07-01,12005.0,12018.0,12018.0,20150800,20150900,20150900 +2015-07-02,12192.0,12208.0,12208.0,20150900,20151000,20151000 +2015-07-03,11992.0,12008.0,12008.0,20150900,20151000,20151000 +2015-07-06,11689.5,11707.0,11707.0,20150900,20151000,20151000 +2015-07-07,10639.0,10655.0,10655.0,20150900,20151000,20151000 +2015-07-08,10949.0,10965.0,10965.0,20150900,20151000,20151000 +2015-07-09,11487.5,11503.5,11503.5,20150900,20151000,20151000 +2015-07-10,11247.0,11262.0,11262.0,20150900,20151000,20151000 +2015-07-13,11737.5,11752.0,11752.0,20150900,20151000,20151000 +2015-07-14,11607.0,11621.5,11621.5,20150900,20151000,20151000 +2015-07-15,11460.5,11477.0,11477.0,20150900,20151000,20151000 +2015-07-16,11615.5,11631.5,11631.5,20150900,20151000,20151000 +2015-07-17,11486.0,11501.0,11501.0,20150900,20151000,20151000 +2015-07-20,11685.0,11700.0,11700.0,20150900,20151000,20151000 +2015-07-21,11661.0,11675.0,11675.0,20150900,20151000,20151000 +2015-07-22,11455.0,11470.0,11470.0,20150900,20151000,20151000 +2015-07-23,11415.5,11431.0,11431.0,20150900,20151000,20151000 +2015-07-24,11283.5,11299.5,11299.5,20150900,20151000,20151000 +2015-07-27,11012.0,11029.0,11029.0,20150900,20151000,20151000 +2015-07-28,11307.0,11323.0,11323.0,20150900,20151000,20151000 +2015-07-29,11230.0,11247.0,11247.0,20150900,20151000,20151000 +2015-07-30,11004.0,11021.0,11021.0,20150900,20151000,20151000 +2015-07-31,11017.5,11035.0,11035.0,20150900,20151000,20151000 +2015-08-03,10736.5,10751.5,10751.5,20151000,20151100,20151100 +2015-08-04,10821.0,10836.0,10836.0,20151000,20151100,20151100 +2015-08-05,10851.0,10865.5,10865.5,20151000,20151100,20151100 +2015-08-06,10841.5,10855.0,10855.0,20151000,20151100,20151100 +2015-08-07,10791.5,10804.25,10804.25,20151000,20151100,20151100 +2015-08-10,11140.5,11152.5,11152.5,20151000,20151100,20151100 +2015-08-11,10744.0,10758.0,10758.0,20151000,20151100,20151100 +2015-08-12,10589.0,10603.0,10603.0,20151000,20151100,20151100 +2015-08-13,10442.0,10455.0,10455.0,20151000,20151100,20151100 +2015-08-14,10587.0,10600.0,10600.0,20151000,20151100,20151100 +2015-08-17,10613.0,10625.5,10625.5,20151000,20151100,20151100 +2015-08-18,10347.5,10360.0,10360.0,20151000,20151100,20151100 +2015-08-19,10407.0,10420.0,10420.0,20151000,20151100,20151100 +2015-08-20,10394.0,10406.0,10406.0,20151000,20151100,20151100 +2015-08-21,10189.0,10200.0,10200.0,20151000,20151100,20151100 +2015-08-24,9500.0,9511.0,9511.0,20151000,20151100,20151100 +2015-08-25,9597.0,9606.0,9606.0,20151000,20151100,20151100 +2015-08-26,9557.0,9566.0,9566.0,20151000,20151100,20151100 +2015-08-27,10050.0,10058.0,10058.0,20151000,20151100,20151100 +2015-08-28,10050.0,10059.0,10059.0,20151000,20151100,20151100 +2015-09-01,9746.0,9756.0,9756.0,20151000,20151100,20151100 +2015-09-02,9866.0,9873.0,9873.0,20151100,20151200,20151200 +2015-09-03,9998.0,10002.0,10002.0,20151100,20151200,20151200 +2015-09-04,9947.0,9951.0,9951.0,20151100,20151200,20151200 +2015-09-07,9745.0,9749.0,9749.0,20151100,20151200,20151200 +2015-09-08,9993.0,9999.0,9999.0,20151100,20151200,20151200 +2015-09-09,10092.0,10100.0,10100.0,20151100,20151200,20151200 +2015-09-10,10440.5,10451.0,10451.0,20151100,20151200,20151200 +2015-09-11,10291.0,10301.0,10301.0,20151100,20151200,20151200 +2015-09-14,9910.0,9920.0,9920.0,20151100,20151200,20151200 +2015-09-15,10085.0,10093.0,10093.0,20151100,20151200,20151200 +2015-09-16,10119.0,10130.0,10130.0,20151100,20151200,20151200 +2015-09-17,9984.0,9995.0,9995.0,20151100,20151200,20151200 +2015-09-18,9664.0,9674.0,9674.0,20151100,20151200,20151200 +2015-09-21,9851.0,9862.0,9862.0,20151100,20151200,20151200 +2015-09-22,9677.0,9688.0,9688.0,20151100,20151200,20151200 +2015-09-23,9741.5,9750.0,9750.0,20151100,20151200,20151200 +2015-09-24,9892.0,9900.0,9900.0,20151100,20151200,20151200 +2015-09-25,9939.0,9949.0,9949.0,20151100,20151200,20151200 +2015-09-28,9865.0,9873.0,9873.0,20151100,20151200,20151200 +2015-09-29,9863.0,9871.0,9871.0,20151100,20151200,20151200 +2015-09-30,10388.0,10396.0,10396.0,20151100,20151200,20151200 +2015-10-01,10035.0,10044.0,10044.0,20151100,20151200,20151200 +2015-10-02,10023.0,10033.0,10033.0,20151200,20160100,20160100 +2015-10-05,9941.0,9953.0,9953.0,20151200,20160100,20160100 +2015-10-06,9949.0,9959.0,9959.0,20151200,20160100,20160100 +2015-10-07,10160.0,10169.0,10169.0,20151200,20160100,20160100 +2015-10-08,10165.0,10174.0,10174.0,20151200,20160100,20160100 +2015-10-09,10493.0,10502.0,10502.0,20151200,20160100,20160100 +2015-10-12,10641.0,10651.0,10651.0,20151200,20160100,20160100 +2015-10-13,10466.0,10476.0,10476.0,20151200,20160100,20160100 +2015-10-14,10470.0,10482.0,10482.0,20151200,20160100,20160100 +2015-10-15,10554.0,10566.0,10566.0,20151200,20160100,20160100 +2015-10-16,10579.0,10591.0,10591.0,20151200,20160100,20160100 +2015-10-19,10369.0,10381.0,10381.0,20151200,20160100,20160100 +2015-10-20,10387.5,10400.0,10400.0,20151200,20160100,20160100 +2015-10-21,10266.5,10280.5,10280.5,20151200,20160100,20160100 +2015-10-22,10425.0,10437.0,10437.0,20151200,20160100,20160100 +2015-10-23,10506.5,10517.0,10517.0,20151200,20160100,20160100 +2015-10-26,10446.0,10456.0,10456.0,20151200,20160100,20160100 +2015-10-27,10561.0,10571.0,10571.0,20151200,20160100,20160100 +2015-10-28,10587.0,10596.0,10596.0,20151200,20160100,20160100 +2015-10-29,10365.0,10375.0,10375.0,20151200,20160100,20160100 +2015-10-30,10048.5,10060.0,10060.0,20151200,20160100,20160100 +2015-11-02,10122.0,10131.0,10131.0,20160100,20160200,20160200 +2015-11-03,9896.5,9905.5,9905.5,20160100,20160200,20160200 +2015-11-04,9856.5,9863.0,9863.0,20160100,20160200,20160200 +2015-11-05,9793.0,9802.0,9802.0,20160100,20160200,20160200 +2015-11-06,9623.0,9632.0,9632.0,20160100,20160200,20160200 +2015-11-09,9572.0,9582.0,9582.0,20160100,20160200,20160200 +2015-11-10,9496.0,9507.0,9507.0,20160100,20160200,20160200 +2015-11-11,9651.0,9662.0,9662.0,20160100,20160200,20160200 +2015-11-12,9400.5,9412.0,9412.0,20160100,20160200,20160200 +2015-11-13,9413.5,9427.0,9427.0,20160100,20160200,20160200 +2015-11-16,9296.0,9310.0,9310.0,20160100,20160200,20160200 +2015-11-17,9091.0,9105.0,9105.0,20160100,20160200,20160200 +2015-11-18,8964.5,8979.5,8979.5,20160100,20160200,20160200 +2015-11-19,8935.5,8949.5,8949.5,20160100,20160200,20160200 +2015-11-20,8715.5,8729.5,8729.5,20160100,20160200,20160200 +2015-11-23,8284.5,8297.0,8297.0,20160100,20160200,20160200 +2015-11-24,8754.5,8767.0,8767.0,20160100,20160200,20160200 +2015-11-25,8894.0,8906.5,8906.5,20160100,20160200,20160200 +2015-11-26,9182.0,9193.0,9193.0,20160100,20160200,20160200 +2015-11-27,8760.0,8772.0,8772.0,20160100,20160200,20160200 +2015-11-30,8883.0,8895.0,8895.0,20160100,20160200,20160200 +2015-12-01,8962.0,8974.0,8974.0,20160100,20160200,20160200 +2015-12-02,8974.0,8986.0,8986.0,20160200,20160300,20160300 +2015-12-03,8844.0,8856.0,8856.0,20160200,20160300,20160300 +2015-12-04,8974.0,8987.0,8987.0,20160200,20160300,20160300 +2015-12-07,8752.0,8765.0,8765.0,20160200,20160300,20160300 +2015-12-08,8686.0,8700.0,8700.0,20160200,20160300,20160300 +2015-12-09,8671.0,8684.0,8684.0,20160200,20160300,20160300 +2015-12-10,8514.5,8527.5,8527.5,20160200,20160300,20160300 +2015-12-11,8684.0,8695.0,8695.0,20160200,20160300,20160300 +2015-12-14,8738.5,8749.5,8749.5,20160200,20160300,20160300 +2015-12-15,8537.5,8549.5,8549.5,20160200,20160300,20160300 +2015-12-16,8737.5,8750.0,8750.0,20160200,20160300,20160300 +2015-12-17,8616.0,8630.0,8630.0,20160200,20160300,20160300 +2015-12-18,8751.0,8764.5,8764.5,20160200,20160300,20160300 +2015-12-21,8876.0,8889.0,8889.0,20160200,20160300,20160300 +2015-12-22,8625.5,8639.0,8639.0,20160200,20160300,20160300 +2015-12-23,8654.0,8667.5,8667.5,20160200,20160300,20160300 +2015-12-24,8623.0,8636.5,8636.5,20160200,20160300,20160300 +2015-12-29,8730.5,8744.0,8744.0,20160200,20160300,20160300 +2015-12-30,8681.0,8694.0,8694.0,20160200,20160300,20160300 +2015-12-31,8801.5,8814.0,8814.0,20160200,20160300,20160300 +2016-01-04,8499.0,8509.0,8509.0,20160300,20160400,20160400 +2016-01-05,8520.0,8527.0,8527.0,20160300,20160400,20160400 +2016-01-06,8606.0,8608.0,8608.0,20160300,20160400,20160400 +2016-01-07,8502.0,8506.0,8506.0,20160300,20160400,20160400 +2016-01-08,8557.0,8561.0,8561.0,20160300,20160400,20160400 +2016-01-11,8265.0,8272.0,8272.0,20160300,20160400,20160400 +2016-01-12,8233.0,8241.0,8241.0,20160300,20160400,20160400 +2016-01-13,8385.0,8392.0,8392.0,20160300,20160400,20160400 +2016-01-14,8570.0,8575.0,8575.0,20160300,20160400,20160400 +2016-01-15,8387.0,8395.0,8395.0,20160300,20160400,20160400 +2016-01-18,8583.0,8589.0,8589.0,20160300,20160400,20160400 +2016-01-19,8583.0,8589.5,8589.5,20160300,20160400,20160400 +2016-01-20,8541.0,8550.0,8550.0,20160300,20160400,20160400 +2016-01-21,8732.0,8741.0,8741.0,20160300,20160400,20160400 +2016-01-22,8693.75,8702.0,8702.0,20160300,20160400,20160400 +2016-01-25,8541.0,8550.0,8550.0,20160300,20160400,20160400 +2016-01-26,8660.0,8670.0,8670.0,20160300,20160400,20160400 +2016-01-27,8644.0,8654.0,8654.0,20160300,20160400,20160400 +2016-01-28,8575.5,8586.5,8586.5,20160300,20160400,20160400 +2016-01-29,8605.0,8616.0,8616.0,20160300,20160400,20160400 +2016-02-01,8453.75,8465.5,8465.5,20160400,20160500,20160500 +2016-02-02,8394.0,8405.0,8405.0,20160400,20160500,20160500 +2016-02-03,8513.0,8525.0,8525.0,20160400,20160500,20160500 +2016-02-04,8538.5,8549.0,8549.0,20160400,20160500,20160500 +2016-02-05,8152.5,8164.5,8164.5,20160400,20160500,20160500 +2016-02-08,8206.0,8218.0,8218.0,20160400,20160500,20160500 +2016-02-09,8080.0,8091.5,8091.5,20160400,20160500,20160500 +2016-02-10,7870.0,7881.0,7881.0,20160400,20160500,20160500 +2016-02-11,7584.0,7594.0,7594.0,20160400,20160500,20160500 +2016-02-12,7809.5,7818.75,7818.75,20160400,20160500,20160500 +2016-02-15,8259.5,8270.0,8270.0,20160400,20160500,20160500 +2016-02-16,8331.0,8340.0,8340.0,20160400,20160500,20160500 +2016-02-17,8394.0,8404.0,8404.0,20160400,20160500,20160500 +2016-02-18,8340.5,8350.0,8350.0,20160400,20160500,20160500 +2016-02-19,8570.5,8578.0,8578.0,20160400,20160500,20160500 +2016-02-22,8763.0,8771.0,8771.0,20160400,20160500,20160500 +2016-02-23,8601.0,8610.0,8610.0,20160400,20160500,20160500 +2016-02-24,8510.0,8520.0,8520.0,20160400,20160500,20160500 +2016-02-25,8330.5,8340.0,8340.0,20160400,20160500,20160500 +2016-02-26,8479.0,8489.0,8489.0,20160400,20160500,20160500 +2016-02-29,8505.0,8516.0,8516.0,20160400,20160500,20160500 +2016-03-01,8666.0,8676.0,8676.0,20160400,20160500,20160500 +2016-03-02,8720.5,8729.5,8729.5,20160500,20160600,20160600 +2016-03-03,8996.0,9004.0,9004.0,20160500,20160600,20160600 +2016-03-04,9336.5,9343.5,9343.5,20160500,20160600,20160600 +2016-03-07,9380.0,9387.0,9387.0,20160500,20160600,20160600 +2016-03-08,8582.0,8592.0,8592.0,20160500,20160600,20160600 +2016-03-09,8881.0,8892.5,8892.5,20160500,20160600,20160600 +2016-03-10,8747.0,8757.5,8757.5,20160500,20160600,20160600 +2016-03-11,8821.0,8832.0,8832.0,20160500,20160600,20160600 +2016-03-14,8598.5,8609.5,8609.5,20160500,20160600,20160600 +2016-03-15,8544.0,8555.0,8555.0,20160500,20160600,20160600 +2016-03-16,8588.5,8600.0,8600.0,20160500,20160600,20160600 +2016-03-17,8882.5,8895.0,8895.0,20160500,20160600,20160600 +2016-03-18,8647.0,8660.0,8660.0,20160500,20160600,20160600 +2016-03-21,8755.0,8768.0,8768.0,20160500,20160600,20160600 +2016-03-22,8775.0,8788.0,8788.0,20160500,20160600,20160600 +2016-03-23,8680.5,8693.0,8693.0,20160500,20160600,20160600 +2016-03-24,8634.25,8647.0,8647.0,20160500,20160600,20160600 +2016-03-29,8431.0,8444.0,8444.0,20160500,20160600,20160600 +2016-03-30,8409.75,8422.75,8422.75,20160500,20160600,20160600 +2016-03-31,8469.5,8482.5,8482.5,20160500,20160600,20160600 +2016-04-01,8312.0,8328.0,8328.0,20160600,20160700,20160700 +2016-04-04,8355.5,8371.0,8371.0,20160600,20160700,20160700 +2016-04-05,8470.5,8486.0,8486.0,20160600,20160700,20160700 +2016-04-06,8580.0,8595.5,8595.5,20160600,20160700,20160700 +2016-04-07,8380.0,8396.0,8396.0,20160600,20160700,20160700 +2016-04-08,8535.5,8551.0,8551.0,20160600,20160700,20160700 +2016-04-11,8549.0,8564.0,8564.0,20160600,20160700,20160700 +2016-04-12,8851.25,8864.0,8864.0,20160600,20160700,20160700 +2016-04-13,8975.5,8988.5,8988.5,20160600,20160700,20160700 +2016-04-14,8984.0,8998.0,8998.0,20160600,20160700,20160700 +2016-04-15,8903.0,8917.5,8917.5,20160600,20160700,20160700 +2016-04-18,9126.0,9141.0,9141.0,20160600,20160700,20160700 +2016-04-19,9255.5,9269.0,9269.0,20160600,20160700,20160700 +2016-04-20,9311.5,9325.0,9325.0,20160600,20160700,20160700 +2016-04-21,9086.0,9100.0,9100.0,20160600,20160700,20160700 +2016-04-22,9075.5,9090.0,9090.0,20160600,20160700,20160700 +2016-04-25,9114.25,9128.5,9128.5,20160600,20160700,20160700 +2016-04-26,9174.0,9188.0,9188.0,20160600,20160700,20160700 +2016-04-27,9184.5,9198.5,9198.5,20160600,20160700,20160700 +2016-04-28,9279.0,9293.0,9293.0,20160600,20160700,20160700 +2016-04-29,9428.5,9442.5,9442.5,20160600,20160700,20160700 +2016-05-03,9513.75,9527.0,9527.0,20160700,20160800,20160800 +2016-05-04,9438.5,9451.5,9451.5,20160700,20160800,20160800 +2016-05-05,9013.0,9026.0,9026.0,20160700,20160800,20160800 +2016-05-06,9058.0,9070.0,9070.0,20160700,20160800,20160800 +2016-05-09,8594.5,8607.0,8607.0,20160700,20160800,20160800 +2016-05-10,8699.25,8711.5,8711.5,20160700,20160800,20160800 +2016-05-11,8874.0,8886.5,8886.5,20160700,20160800,20160800 +2016-05-12,8618.5,8631.5,8631.5,20160700,20160800,20160800 +2016-05-13,8627.5,8641.5,8641.5,20160700,20160800,20160800 +2016-05-16,8706.5,8720.25,8720.25,20160700,20160800,20160800 +2016-05-17,8781.5,8795.0,8795.0,20160700,20160800,20160800 +2016-05-18,8621.25,8635.0,8635.0,20160700,20160800,20160800 +2016-05-19,8540.25,8554.25,8554.25,20160700,20160800,20160800 +2016-05-20,8485.0,8499.0,8499.0,20160700,20160800,20160800 +2016-05-23,8313.0,8327.0,8327.0,20160700,20160800,20160800 +2016-05-24,8382.25,8396.25,8396.25,20160700,20160800,20160800 +2016-05-25,8331.75,8345.75,8345.75,20160700,20160800,20160800 +2016-05-26,8376.25,8390.25,8390.25,20160700,20160800,20160800 +2016-05-27,8401.75,8415.5,8415.5,20160700,20160800,20160800 +2016-05-31,8414.0,8428.0,8428.0,20160700,20160800,20160800 +2016-06-01,8468.0,8483.0,8483.0,20160800,20160900,20160900 +2016-06-02,8463.0,8477.5,8477.5,20160800,20160900,20160900 +2016-06-03,8488.0,8503.0,8503.0,20160800,20160900,20160900 +2016-06-06,8656.0,8671.5,8671.5,20160800,20160900,20160900 +2016-06-07,8575.25,8591.0,8591.0,20160800,20160900,20160900 +2016-06-08,8950.25,8966.25,8966.25,20160800,20160900,20160900 +2016-06-09,8925.5,8941.5,8941.5,20160800,20160900,20160900 +2016-06-10,8915.5,8932.0,8932.0,20160800,20160900,20160900 +2016-06-13,8875.0,8894.0,8894.0,20160800,20160900,20160900 +2016-06-14,8870.75,8888.25,8888.25,20160800,20160900,20160900 +2016-06-15,9031.5,9047.25,9047.25,20160800,20160900,20160900 +2016-06-16,8857.0,8871.5,8871.5,20160800,20160900,20160900 +2016-06-17,9051.5,9066.5,9066.5,20160800,20160900,20160900 +2016-06-20,9270.5,9285.5,9285.5,20160800,20160900,20160900 +2016-06-21,9175.5,9190.0,9190.0,20160800,20160900,20160900 +2016-06-22,9214.75,9230.0,9230.0,20160800,20160900,20160900 +2016-06-23,9210.0,9225.5,9225.5,20160800,20160900,20160900 +2016-06-24,9004.0,9020.0,9020.0,20160800,20160900,20160900 +2016-06-27,8962.0,8978.0,8978.0,20160800,20160900,20160900 +2016-06-28,9321.5,9338.0,9338.0,20160800,20160900,20160900 +2016-06-29,9420.0,9436.0,9436.0,20160800,20160900,20160900 +2016-06-30,9426.0,9442.0,9442.0,20160800,20160900,20160900 +2016-07-01,9951.0,9967.0,9967.0,20160800,20160900,20160900 +2016-07-04,10191.0,10203.0,10203.0,20160900,20161000,20161000 +2016-07-05,9700.0,9713.0,9713.0,20160900,20161000,20161000 +2016-07-06,9979.5,9992.0,9992.0,20160900,20161000,20161000 +2016-07-07,9744.5,9757.0,9757.0,20160900,20161000,20161000 +2016-07-08,9874.5,9887.0,9887.0,20160900,20161000,20161000 +2016-07-11,10037.5,10049.0,10049.0,20160900,20161000,20161000 +2016-07-12,10481.5,10493.5,10493.5,20160900,20161000,20161000 +2016-07-13,10340.0,10353.0,10353.0,20160900,20161000,20161000 +2016-07-14,10350.5,10362.5,10362.5,20160900,20161000,20161000 +2016-07-15,10270.0,10282.5,10282.5,20160900,20161000,20161000 +2016-07-18,10533.0,10545.5,10545.5,20160900,20161000,20161000 +2016-07-19,10548.5,10560.0,10560.0,20160900,20161000,20161000 +2016-07-20,10569.0,10581.0,10581.0,20160900,20161000,20161000 +2016-07-21,10748.0,10760.5,10760.5,20160900,20161000,20161000 +2016-07-22,10397.0,10410.0,10410.0,20160900,20161000,20161000 +2016-07-25,10459.5,10473.0,10473.0,20160900,20161000,20161000 +2016-07-26,10333.5,10347.5,10347.5,20160900,20161000,20161000 +2016-07-27,10337.5,10351.0,10351.0,20160900,20161000,20161000 +2016-07-28,10677.75,10691.0,10691.0,20160900,20161000,20161000 +2016-07-29,10614.0,10626.5,10626.5,20160900,20161000,20161000 +2016-08-01,10716.0,10729.5,10729.5,20160900,20161000,20161000 +2016-08-02,10718.0,10731.5,10731.5,20161000,20161100,20161100 +2016-08-03,10727.5,10741.5,10741.5,20161000,20161100,20161100 +2016-08-04,10597.0,10611.0,10611.0,20161000,20161100,20161100 +2016-08-05,10707.0,10721.0,10721.0,20161000,20161100,20161100 +2016-08-08,10759.5,10774.0,10774.0,20161000,20161100,20161100 +2016-08-09,10769.0,10783.5,10783.5,20161000,20161100,20161100 +2016-08-10,10848.5,10863.0,10863.0,20161000,20161100,20161100 +2016-08-11,10721.5,10736.0,10736.0,20161000,20161100,20161100 +2016-08-12,10290.75,10305.75,10305.75,20161000,20161100,20161100 +2016-08-15,10495.25,10509.75,10509.75,20161000,20161100,20161100 +2016-08-16,10240.0,10255.0,10255.0,20161000,20161100,20161100 +2016-08-17,10204.0,10220.0,10220.0,20161000,20161100,20161100 +2016-08-18,10333.5,10349.0,10349.0,20161000,20161100,20161100 +2016-08-19,10339.0,10354.0,10354.0,20161000,20161100,20161100 +2016-08-22,10246.5,10261.5,10261.5,20161000,20161100,20161100 +2016-08-23,10246.25,10262.0,10262.0,20161000,20161100,20161100 +2016-08-24,9975.0,9991.0,9991.0,20161000,20161100,20161100 +2016-08-25,9823.5,9840.0,9840.0,20161000,20161100,20161100 +2016-08-26,9787.25,9803.75,9803.75,20161000,20161100,20161100 +2016-08-30,9804.5,9821.0,9821.0,20161000,20161100,20161100 +2016-08-31,9737.5,9755.5,9755.5,20161000,20161100,20161100 +2016-09-01,9899.0,9918.0,9918.0,20161100,20161200,20161200 +2016-09-02,10048.5,10067.5,10067.5,20161100,20161200,20161200 +2016-09-05,10057.5,10077.0,10077.0,20161100,20161200,20161200 +2016-09-06,10097.75,10117.75,10117.75,20161100,20161200,20161200 +2016-09-07,10198.0,10217.5,10217.5,20161100,20161200,20161200 +2016-09-08,10333.0,10352.0,10352.0,20161100,20161200,20161200 +2016-09-09,10358.0,10377.5,10377.5,20161100,20161200,20161200 +2016-09-12,10066.0,10085.5,10085.5,20161100,20161200,20161200 +2016-09-13,9845.25,9865.0,9865.0,20161100,20161200,20161200 +2016-09-14,9823.0,9843.0,9843.0,20161100,20161200,20161200 +2016-09-15,9697.5,9717.0,9717.0,20161100,20161200,20161200 +2016-09-16,9707.5,9726.75,9726.75,20161100,20161200,20161200 +2016-09-19,10133.0,10151.5,10151.5,20161100,20161200,20161200 +2016-09-20,10292.5,10310.5,10310.5,20161100,20161200,20161200 +2016-09-21,10331.5,10350.0,10350.0,20161100,20161200,20161200 +2016-09-22,10643.0,10661.5,10661.5,20161100,20161200,20161200 +2016-09-23,10642.5,10661.5,10661.5,20161100,20161200,20161200 +2016-09-26,10509.0,10528.0,10528.0,20161100,20161200,20161200 +2016-09-27,10609.0,10628.5,10628.5,20161100,20161200,20161200 +2016-09-28,10674.5,10694.0,10694.0,20161100,20161200,20161200 +2016-09-29,10413.5,10433.0,10433.0,20161100,20161200,20161200 +2016-09-30,10552.0,10572.0,10572.0,20161100,20161200,20161200 +2016-10-03,10342.5,10359.0,10359.0,20161200,20170100,20170100 +2016-10-04,10071.0,10087.0,10087.0,20161200,20170100,20170100 +2016-10-05,10069.75,10086.0,10086.0,20161200,20170100,20170100 +2016-10-06,10244.0,10260.5,10260.5,20161200,20170100,20170100 +2016-10-07,10189.5,10206.0,10206.0,20161200,20170100,20170100 +2016-10-10,10508.0,10524.0,10524.0,20161200,20170100,20170100 +2016-10-11,10412.5,10429.0,10429.0,20161200,20170100,20170100 +2016-10-12,10552.5,10568.0,10568.0,20161200,20170100,20170100 +2016-10-13,10417.25,10433.0,10433.0,20161200,20170100,20170100 +2016-10-14,10472.5,10487.5,10487.5,20161200,20170100,20170100 +2016-10-17,10274.5,10290.5,10290.5,20161200,20170100,20170100 +2016-10-18,10393.5,10410.0,10410.0,20161200,20170100,20170100 +2016-10-19,10293.0,10309.5,10309.5,20161200,20170100,20170100 +2016-10-20,10112.5,10129.0,10129.0,20161200,20170100,20170100 +2016-10-21,9943.0,9959.5,9959.5,20161200,20170100,20170100 +2016-10-24,10087.5,10103.5,10103.5,20161200,20170100,20170100 +2016-10-25,10208.0,10223.5,10223.5,20161200,20170100,20170100 +2016-10-26,10243.5,10259.0,10259.0,20161200,20170100,20170100 +2016-10-27,10343.5,10358.5,10358.5,20161200,20170100,20170100 +2016-10-28,10412.75,10428.0,10428.0,20161200,20170100,20170100 +2016-10-31,10455.5,10470.5,10470.5,20161200,20170100,20170100 +2016-11-01,10400.0,10413.5,10413.5,20170100,20170200,20170200 +2016-11-02,10312.0,10326.0,10326.0,20170100,20170200,20170200 +2016-11-03,10473.5,10487.5,10487.5,20170100,20170200,20170200 +2016-11-04,10453.5,10467.5,10467.5,20170100,20170200,20170200 +2016-11-07,11122.0,11135.0,11135.0,20170100,20170200,20170200 +2016-11-08,11251.5,11263.0,11263.0,20170100,20170200,20170200 +2016-11-09,11564.0,11576.0,11576.0,20170100,20170200,20170200 +2016-11-10,11527.25,11539.0,11539.0,20170100,20170200,20170200 +2016-11-11,11196.5,11210.0,11210.0,20170100,20170200,20170200 +2016-11-14,11245.5,11259.0,11259.0,20170100,20170200,20170200 +2016-11-15,11281.0,11295.0,11295.0,20170100,20170200,20170200 +2016-11-16,11316.0,11330.0,11330.0,20170100,20170200,20170200 +2016-11-17,11231.0,11245.0,11245.0,20170100,20170200,20170200 +2016-11-18,10830.75,10844.75,10844.75,20170100,20170200,20170200 +2016-11-21,11383.0,11397.5,11397.5,20170100,20170200,20170200 +2016-11-22,11352.5,11367.25,11367.25,20170100,20170200,20170200 +2016-11-23,11581.5,11596.5,11596.5,20170100,20170200,20170200 +2016-11-24,11560.5,11575.5,11575.5,20170100,20170200,20170200 +2016-11-25,11539.5,11555.0,11555.0,20170100,20170200,20170200 +2016-11-28,11608.0,11623.5,11623.5,20170100,20170200,20170200 +2016-11-29,11055.5,11071.0,11071.0,20170100,20170200,20170200 +2016-11-30,11225.75,11241.5,11241.5,20170100,20170200,20170200 +2016-12-01,11184.5,11200.5,11200.5,20170100,20170200,20170200 +2016-12-02,11446.0,11460.5,11460.5,20170200,20170300,20170300 +2016-12-05,11629.5,11644.25,11644.25,20170200,20170300,20170300 +2016-12-06,11599.0,11614.0,11614.0,20170200,20170300,20170300 +2016-12-07,11397.5,11413.5,11413.5,20170200,20170300,20170300 +2016-12-08,11091.5,11108.0,11108.0,20170200,20170300,20170300 +2016-12-09,11455.5,11471.0,11471.0,20170200,20170300,20170300 +2016-12-12,11284.25,11300.25,11300.25,20170200,20170300,20170300 +2016-12-13,11373.5,11390.0,11390.0,20170200,20170300,20170300 +2016-12-14,11403.0,11420.5,11420.5,20170200,20170300,20170300 +2016-12-15,11282.5,11300.0,11300.0,20170200,20170300,20170300 +2016-12-16,11153.0,11170.5,11170.5,20170200,20170300,20170300 +2016-12-19,10860.5,10878.0,10878.0,20170200,20170300,20170300 +2016-12-20,10905.0,10922.5,10922.5,20170200,20170300,20170300 +2016-12-21,10810.0,10827.0,10827.0,20170200,20170300,20170300 +2016-12-22,10709.75,10727.25,10727.25,20170200,20170300,20170300 +2016-12-23,10388.5,10406.0,10406.0,20170200,20170300,20170300 +2016-12-28,10075.0,10092.5,10092.5,20170200,20170300,20170300 +2016-12-29,10094.5,10112.0,10112.0,20170200,20170300,20170300 +2016-12-30,9993.0,10011.0,10011.0,20170200,20170300,20170300 +2017-01-03,9899.5,9917.0,9917.0,20170300,20170400,20170400 +2017-01-04,10209.0,10226.5,10226.5,20170300,20170400,20170400 +2017-01-05,10283.5,10301.0,10301.0,20170300,20170400,20170400 +2017-01-06,10233.0,10251.0,10251.0,20170300,20170400,20170400 +2017-01-09,10376.0,10395.0,10395.0,20170300,20170400,20170400 +2017-01-10,10601.0,10619.0,10619.0,20170300,20170400,20170400 +2017-01-11,10166.0,10183.5,10183.5,20170300,20170400,20170400 +2017-01-12,10260.5,10278.0,10278.0,20170300,20170400,20170400 +2017-01-13,10434.5,10453.0,10453.0,20170300,20170400,20170400 +2017-01-16,10242.0,10260.0,10260.0,20170300,20170400,20170400 +2017-01-17,10141.5,10160.0,10160.0,20170300,20170400,20170400 +2017-01-18,10156.5,10175.0,10175.0,20170300,20170400,20170400 +2017-01-19,9905.5,9925.0,9925.0,20170300,20170400,20170400 +2017-01-20,9680.5,9700.0,9700.0,20170300,20170400,20170400 +2017-01-23,9686.5,9707.0,9707.0,20170300,20170400,20170400 +2017-01-24,9775.0,9796.0,9796.0,20170300,20170400,20170400 +2017-01-25,9674.5,9695.5,9695.5,20170300,20170400,20170400 +2017-01-26,9384.0,9405.0,9405.0,20170300,20170400,20170400 +2017-01-27,9448.0,9469.0,9469.0,20170300,20170400,20170400 +2017-01-30,9652.0,9673.0,9673.0,20170300,20170400,20170400 +2017-01-31,9948.0,9966.0,9966.0,20170400,20170500,20170500 +2017-02-01,10240.5,10258.5,10258.5,20170400,20170500,20170500 +2017-02-02,10386.0,10404.5,10404.5,20170400,20170500,20170500 +2017-02-03,10216.0,10234.0,10234.0,20170400,20170500,20170500 +2017-02-06,10440.0,10458.0,10458.0,20170400,20170500,20170500 +2017-02-07,10343.0,10361.25,10361.25,20170400,20170500,20170500 +2017-02-08,10483.0,10502.0,10502.0,20170400,20170500,20170500 +2017-02-09,10267.5,10286.0,10286.0,20170400,20170500,20170500 +2017-02-10,10648.0,10665.0,10665.0,20170400,20170500,20170500 +2017-02-13,10714.75,10732.5,10732.5,20170400,20170500,20170500 +2017-02-14,10752.0,10771.0,10771.0,20170400,20170500,20170500 +2017-02-15,10912.0,10931.0,10931.0,20170400,20170500,20170500 +2017-02-16,11052.5,11069.0,11069.0,20170400,20170500,20170500 +2017-02-17,11032.25,11050.0,11050.0,20170400,20170500,20170500 +2017-02-20,11131.75,11149.5,11149.5,20170400,20170500,20170500 +2017-02-21,10835.0,10853.0,10853.0,20170400,20170500,20170500 +2017-02-22,10789.0,10807.0,10807.0,20170400,20170500,20170500 +2017-02-23,10558.5,10577.0,10577.0,20170400,20170500,20170500 +2017-02-24,10838.5,10857.0,10857.0,20170400,20170500,20170500 +2017-02-27,11023.5,11042.0,11042.0,20170400,20170500,20170500 +2017-02-28,10958.0,10976.0,10976.0,20170400,20170500,20170500 +2017-03-01,11006.0,11024.5,11024.5,20170400,20170500,20170500 +2017-03-02,10773.25,10792.25,10792.25,20170500,20170600,20170600 +2017-03-03,10983.5,11003.0,11003.0,20170500,20170600,20170600 +2017-03-06,11086.0,11105.5,11105.5,20170500,20170600,20170600 +2017-03-07,10635.5,10655.0,10655.0,20170500,20170600,20170600 +2017-03-08,10189.5,10208.5,10208.5,20170500,20170600,20170600 +2017-03-09,10136.0,10157.0,10157.0,20170500,20170600,20170600 +2017-03-10,9880.5,9901.5,9901.5,20170500,20170600,20170600 +2017-03-13,10152.5,10173.0,10173.0,20170500,20170600,20170600 +2017-03-14,10211.0,10232.5,10232.5,20170500,20170600,20170600 +2017-03-15,10185.0,10206.0,10206.0,20170500,20170600,20170600 +2017-03-16,10199.5,10221.5,10221.5,20170500,20170600,20170600 +2017-03-17,10239.5,10261.5,10261.5,20170500,20170600,20170600 +2017-03-20,10143.25,10165.25,10165.25,20170500,20170600,20170600 +2017-03-21,10138.0,10160.0,10160.0,20170500,20170600,20170600 +2017-03-22,9997.5,10019.25,10019.25,20170500,20170600,20170600 +2017-03-23,10007.25,10028.75,10028.75,20170500,20170600,20170600 +2017-03-24,9847.0,9868.5,9868.5,20170500,20170600,20170600 +2017-03-27,9744.0,9765.5,9765.5,20170500,20170600,20170600 +2017-03-28,9968.0,9989.5,9989.5,20170500,20170600,20170600 +2017-03-29,10016.5,10038.5,10038.5,20170500,20170600,20170600 +2017-03-30,10107.0,10128.0,10128.0,20170500,20170600,20170600 +2017-03-31,9997.0,10018.0,10018.0,20170500,20170600,20170600 +2017-04-03,9841.0,9860.5,9860.5,20170600,20170700,20170700 +2017-04-04,9969.5,9989.0,9989.0,20170600,20170700,20170700 +2017-04-05,10285.0,10304.0,10304.0,20170600,20170700,20170700 +2017-04-06,10070.5,10089.0,10089.0,20170600,20170700,20170700 +2017-04-07,10170.0,10188.5,10188.5,20170600,20170700,20170700 +2017-04-10,10167.5,10186.5,10186.5,20170600,20170700,20170700 +2017-04-11,9826.0,9845.0,9845.0,20170600,20170700,20170700 +2017-04-12,9720.5,9739.0,9739.0,20170600,20170700,20170700 +2017-04-13,9734.0,9753.0,9753.0,20170600,20170700,20170700 +2017-04-18,9289.0,9309.0,9309.0,20170600,20170700,20170700 +2017-04-19,9319.5,9340.0,9340.0,20170600,20170700,20170700 +2017-04-20,9461.5,9481.0,9481.0,20170600,20170700,20170700 +2017-04-21,9325.0,9345.0,9345.0,20170600,20170700,20170700 +2017-04-24,9237.5,9257.5,9257.5,20170600,20170700,20170700 +2017-04-25,9297.5,9317.0,9317.0,20170600,20170700,20170700 +2017-04-26,9207.0,9226.5,9226.5,20170600,20170700,20170700 +2017-04-27,9312.5,9332.0,9332.0,20170600,20170700,20170700 +2017-04-28,9427.5,9447.0,9447.0,20170600,20170700,20170700 +2017-05-02,9487.0,9507.5,9507.5,20170600,20170700,20170700 +2017-05-03,9221.5,9238.5,9238.5,20170700,20170800,20170800 +2017-05-04,9007.0,9024.0,9024.0,20170700,20170800,20170800 +2017-05-05,9133.5,9149.0,9149.0,20170700,20170800,20170800 +2017-05-08,9137.0,9151.0,9151.0,20170700,20170800,20170800 +2017-05-09,9204.5,9220.0,9220.0,20170700,20170800,20170800 +2017-05-10,9108.5,9124.0,9124.0,20170700,20170800,20170800 +2017-05-11,9303.5,9317.0,9317.0,20170700,20170800,20170800 +2017-05-12,9303.0,9317.0,9317.0,20170700,20170800,20170800 +2017-05-15,9219.0,9234.5,9234.5,20170700,20170800,20170800 +2017-05-16,9103.0,9120.0,9120.0,20170700,20170800,20170800 +2017-05-17,9199.0,9216.5,9216.5,20170700,20170800,20170800 +2017-05-18,9159.0,9176.5,9176.5,20170700,20170800,20170800 +2017-05-19,9347.0,9363.0,9363.0,20170700,20170800,20170800 +2017-05-22,9378.0,9395.0,9395.0,20170700,20170800,20170800 +2017-05-23,9325.5,9343.0,9343.0,20170700,20170800,20170800 +2017-05-24,9080.0,9097.5,9097.5,20170700,20170800,20170800 +2017-05-25,9020.0,9037.5,9037.5,20170700,20170800,20170800 +2017-05-26,9059.5,9077.0,9077.0,20170700,20170800,20170800 +2017-05-30,9091.5,9108.5,9108.5,20170700,20170800,20170800 +2017-05-31,8948.0,8965.0,8965.0,20170700,20170800,20170800 +2017-06-01,8834.5,8853.5,8853.5,20170800,20170900,20170900 +2017-06-02,8910.0,8927.0,8927.0,20170800,20170900,20170900 +2017-06-05,8902.0,8919.0,8919.0,20170800,20170900,20170900 +2017-06-06,8856.0,8875.0,8875.0,20170800,20170900,20170900 +2017-06-07,8799.5,8818.5,8818.5,20170800,20170900,20170900 +2017-06-08,8801.5,8821.5,8821.5,20170800,20170900,20170900 +2017-06-09,8966.5,8987.0,8987.0,20170800,20170900,20170900 +2017-06-12,8778.0,8798.5,8798.5,20170800,20170900,20170900 +2017-06-13,8781.5,8802.5,8802.5,20170800,20170900,20170900 +2017-06-14,8925.0,8946.0,8946.0,20170800,20170900,20170900 +2017-06-15,8830.0,8852.0,8852.0,20170800,20170900,20170900 +2017-06-16,8920.0,8941.5,8941.5,20170800,20170900,20170900 +2017-06-19,8988.0,9009.5,9009.5,20170800,20170900,20170900 +2017-06-20,8798.0,8820.0,8820.0,20170800,20170900,20170900 +2017-06-21,8983.0,9005.0,9005.0,20170800,20170900,20170900 +2017-06-22,8999.0,9021.0,9021.0,20170800,20170900,20170900 +2017-06-23,9059.0,9081.0,9081.0,20170800,20170900,20170900 +2017-06-26,9002.0,9023.0,9023.0,20170800,20170900,20170900 +2017-06-27,9241.0,9260.0,9260.0,20170800,20170900,20170900 +2017-06-28,9251.5,9270.0,9270.0,20170800,20170900,20170900 +2017-06-29,9272.0,9289.0,9289.0,20170800,20170900,20170900 +2017-06-30,9371.5,9387.5,9387.5,20170800,20170900,20170900 +2017-07-03,9384.0,9400.5,9400.5,20170900,20171000,20171000 +2017-07-04,9173.5,9190.0,9190.0,20170900,20171000,20171000 +2017-07-05,9152.5,9168.5,9168.5,20170900,20171000,20171000 +2017-07-06,9066.5,9082.5,9082.5,20170900,20171000,20171000 +2017-07-07,8909.5,8927.0,8927.0,20170900,20171000,20171000 +2017-07-10,8987.25,9005.0,9005.0,20170900,20171000,20171000 +2017-07-11,9116.0,9133.0,9133.0,20170900,20171000,20171000 +2017-07-12,9190.5,9207.5,9207.5,20170900,20171000,20171000 +2017-07-13,9195.0,9212.0,9212.0,20170900,20171000,20171000 +2017-07-14,9561.0,9578.0,9578.0,20170900,20171000,20171000 +2017-07-17,9583.5,9599.0,9599.0,20170900,20171000,20171000 +2017-07-18,9763.5,9780.0,9780.0,20170900,20171000,20171000 +2017-07-19,9633.0,9652.0,9652.0,20170900,20171000,20171000 +2017-07-20,9477.5,9496.0,9496.0,20170900,20171000,20171000 +2017-07-21,9502.5,9521.0,9521.0,20170900,20171000,20171000 +2017-07-24,9759.5,9778.0,9778.0,20170900,20171000,20171000 +2017-07-25,9987.5,10005.0,10005.0,20170900,20171000,20171000 +2017-07-26,10026.0,10042.0,10042.0,20170900,20171000,20171000 +2017-07-27,10114.0,10130.0,10130.0,20170900,20171000,20171000 +2017-07-28,10183.0,10199.5,10199.5,20170900,20171000,20171000 +2017-07-31,10192.5,10211.5,10211.5,20170900,20171000,20171000 +2017-08-01,10265.5,10284.5,10284.5,20170900,20171000,20171000 +2017-08-02,10342.5,10360.0,10360.0,20171000,20171100,20171100 +2017-08-03,10371.5,10389.25,10389.25,20171000,20171100,20171100 +2017-08-04,10243.0,10259.5,10259.5,20171000,20171100,20171100 +2017-08-07,10391.0,10407.5,10407.5,20171000,20171100,20171100 +2017-08-08,10621.5,10636.0,10636.0,20171000,20171100,20171100 +2017-08-09,10749.0,10765.5,10765.5,20171000,20171100,20171100 +2017-08-10,10971.5,10989.5,10989.5,20171000,20171100,20171100 +2017-08-11,10646.0,10664.0,10664.0,20171000,20171100,20171100 +2017-08-14,10432.5,10450.0,10450.0,20171000,20171100,20171100 +2017-08-15,10332.5,10350.0,10350.0,20171000,20171100,20171100 +2017-08-16,10742.0,10761.0,10761.0,20171000,20171100,20171100 +2017-08-17,10708.5,10727.0,10727.0,20171000,20171100,20171100 +2017-08-18,10963.5,10982.0,10982.0,20171000,20171100,20171100 +2017-08-21,11295.5,11314.5,11314.5,20171000,20171100,20171100 +2017-08-22,11395.5,11414.5,11414.5,20171000,20171100,20171100 +2017-08-23,11637.5,11657.0,11657.0,20171000,20171100,20171100 +2017-08-24,11721.0,11741.0,11741.0,20171000,20171100,20171100 +2017-08-25,11460.0,11481.0,11481.0,20171000,20171100,20171100 +2017-08-29,11682.0,11703.0,11703.0,20171000,20171100,20171100 +2017-08-30,11553.0,11575.5,11575.5,20171000,20171100,20171100 +2017-08-31,11770.0,11791.5,11791.5,20171000,20171100,20171100 +2017-09-01,12026.0,12048.5,12048.5,20171100,20171200,20171200 +2017-09-04,12240.0,12261.5,12261.5,20171100,20171200,20171200 +2017-09-05,12070.0,12093.5,12093.5,20171100,20171200,20171200 +2017-09-06,12154.0,12177.5,12177.5,20171100,20171200,20171200 +2017-09-07,12137.5,12161.0,12161.0,20171100,20171200,20171200 +2017-09-08,11576.5,11600.5,11600.5,20171100,20171200,20171200 +2017-09-11,11748.0,11773.0,11773.0,20171100,20171200,20171200 +2017-09-12,11968.0,11997.0,11997.0,20171100,20171200,20171200 +2017-09-13,11337.0,11365.0,11365.0,20171100,20171200,20171200 +2017-09-14,11177.0,11202.0,11202.0,20171100,20171200,20171200 +2017-09-15,11066.0,11092.0,11092.0,20171100,20171200,20171200 +2017-09-18,11210.0,11236.0,11236.0,20171100,20171200,20171200 +2017-09-19,11114.0,11140.5,11140.5,20171100,20171200,20171200 +2017-09-20,11353.0,11380.0,11380.0,20171100,20171200,20171200 +2017-09-21,10975.5,11004.5,11004.5,20171100,20171200,20171200 +2017-09-22,10387.0,10418.0,10418.0,20171100,20171200,20171200 +2017-09-25,10538.0,10571.0,10571.0,20171100,20171200,20171200 +2017-09-26,10439.0,10471.0,10471.0,20171100,20171200,20171200 +2017-09-27,10200.5,10231.5,10231.5,20171100,20171200,20171200 +2017-09-28,10400.0,10430.0,10430.0,20171100,20171200,20171200 +2017-09-29,10458.5,10489.5,10489.5,20171100,20171200,20171200 +2017-10-02,10346.5,10377.5,10377.5,20171100,20171200,20171200 +2017-10-03,10607.0,10631.0,10631.0,20171200,20180100,20180100 +2017-10-04,10601.0,10626.5,10626.5,20171200,20180100,20180100 +2017-10-05,10520.0,10545.0,10545.0,20171200,20180100,20180100 +2017-10-06,10585.0,10610.0,10610.0,20171200,20180100,20180100 +2017-10-09,10997.5,11021.0,11021.0,20171200,20180100,20180100 +2017-10-10,11041.0,11061.0,11061.0,20171200,20180100,20180100 +2017-10-11,11119.0,11143.0,11143.0,20171200,20180100,20180100 +2017-10-12,11379.0,11401.0,11401.0,20171200,20180100,20180100 +2017-10-13,11657.5,11679.5,11679.5,20171200,20180100,20180100 +2017-10-16,11846.0,11866.0,11866.0,20171200,20180100,20180100 +2017-10-17,11743.5,11765.0,11765.0,20171200,20180100,20180100 +2017-10-18,11628.0,11650.0,11650.0,20171200,20180100,20180100 +2017-10-19,11717.0,11739.0,11739.0,20171200,20180100,20180100 +2017-10-20,11711.0,11734.0,11734.0,20171200,20180100,20180100 +2017-10-23,11833.5,11856.5,11856.5,20171200,20180100,20180100 +2017-10-24,11971.0,11993.0,11993.0,20171200,20180100,20180100 +2017-10-25,11843.5,11863.0,11863.0,20171200,20180100,20180100 +2017-10-26,11731.0,11750.5,11750.5,20171200,20180100,20180100 +2017-10-27,11561.0,11580.0,11580.0,20171200,20180100,20180100 +2017-10-30,11650.5,11670.5,11670.5,20171200,20180100,20180100 +2017-10-31,12277.5,12296.0,12296.0,20171200,20180100,20180100 +2017-11-01,12790.0,12803.0,12803.0,20180100,20180200,20180200 +2017-11-02,12602.0,12620.5,12620.5,20180100,20180200,20180200 +2017-11-03,12719.0,12740.5,12740.5,20180100,20180200,20180200 +2017-11-06,12911.0,12932.0,12932.0,20180100,20180200,20180200 +2017-11-07,12644.0,12664.0,12664.0,20180100,20180200,20180200 +2017-11-08,12689.5,12708.5,12708.5,20180100,20180200,20180200 +2017-11-09,12286.0,12310.0,12310.0,20180100,20180200,20180200 +2017-11-10,12095.0,12119.0,12119.0,20180100,20180200,20180200 +2017-11-13,12471.0,12495.5,12495.5,20180100,20180200,20180200 +2017-11-14,11759.5,11784.0,11784.0,20180100,20180200,20180200 +2017-11-15,11669.0,11693.5,11693.5,20180100,20180200,20180200 +2017-11-16,11328.5,11352.5,11352.5,20180100,20180200,20180200 +2017-11-17,11553.5,11577.5,11577.5,20180100,20180200,20180200 +2017-11-20,11637.0,11660.0,11660.0,20180100,20180200,20180200 +2017-11-21,11845.5,11870.0,11870.0,20180100,20180200,20180200 +2017-11-22,11815.5,11840.0,11840.0,20180100,20180200,20180200 +2017-11-23,11906.0,11930.5,11930.5,20180100,20180200,20180200 +2017-11-24,12009.5,12034.5,12034.5,20180100,20180200,20180200 +2017-11-27,11541.0,11565.5,11565.5,20180100,20180200,20180200 +2017-11-28,11319.5,11344.5,11344.5,20180100,20180200,20180200 +2017-11-29,11490.0,11514.0,11514.0,20180100,20180200,20180200 +2017-11-30,11079.0,11103.0,11103.0,20180100,20180200,20180200 +2017-12-01,11257.5,11282.0,11282.0,20180100,20180200,20180200 +2017-12-04,11374.5,11397.0,11397.0,20180200,20180300,20180300 +2017-12-05,10854.5,10876.0,10876.0,20180200,20180300,20180300 +2017-12-06,10795.0,10815.0,10815.0,20180200,20180300,20180300 +2017-12-07,11030.0,11050.0,11050.0,20180200,20180300,20180300 +2017-12-08,10939.0,10960.0,10960.0,20180200,20180300,20180300 +2017-12-11,11227.0,11246.5,11246.5,20180200,20180300,20180300 +2017-12-12,11057.5,11076.0,11076.0,20180200,20180300,20180300 +2017-12-13,11081.0,11101.0,11101.0,20180200,20180300,20180300 +2017-12-14,11140.5,11160.5,11160.5,20180200,20180300,20180300 +2017-12-15,11564.0,11585.0,11585.0,20180200,20180300,20180300 +2017-12-18,11811.5,11831.5,11831.5,20180200,20180300,20180300 +2017-12-19,11735.0,11756.5,11756.5,20180200,20180300,20180300 +2017-12-20,12019.0,12040.5,12040.5,20180200,20180300,20180300 +2017-12-21,12048.0,12070.0,12070.0,20180200,20180300,20180300 +2017-12-22,12109.5,12131.0,12131.0,20180200,20180300,20180300 +2017-12-27,12086.5,12109.0,12109.0,20180200,20180300,20180300 +2017-12-28,12328.0,12350.0,12350.0,20180200,20180300,20180300 +2017-12-29,12738.0,12760.0,12760.0,20180200,20180300,20180300 +2018-01-02,12591.5,12614.0,12614.0,20180200,20180300,20180300 +2018-01-03,12409.0,12427.5,12427.5,20180300,20180400,20180400 +2018-01-04,12644.5,12662.0,12662.0,20180300,20180400,20180400 +2018-01-05,12519.0,12536.0,12536.0,20180300,20180400,20180400 +2018-01-08,12524.5,12542.5,12542.5,20180300,20180400,20180400 +2018-01-09,12683.5,12703.0,12703.0,20180300,20180400,20180400 +2018-01-10,12922.0,12941.5,12941.5,20180300,20180400,20180400 +2018-01-11,12606.0,12624.5,12624.5,20180300,20180400,20180400 +2018-01-12,12710.5,12729.5,12729.5,20180300,20180400,20180400 +2018-01-15,12841.5,12861.5,12861.5,20180300,20180400,20180400 +2018-01-16,12523.5,12545.0,12545.0,20180300,20180400,20180400 +2018-01-17,12389.25,12410.25,12410.25,20180300,20180400,20180400 +2018-01-18,12450.5,12470.0,12470.0,20180300,20180400,20180400 +2018-01-19,12703.5,12721.5,12721.5,20180300,20180400,20180400 +2018-01-22,12746.5,12763.0,12763.0,20180300,20180400,20180400 +2018-01-23,12834.0,12851.5,12851.5,20180300,20180400,20180400 +2018-01-24,13562.5,13577.0,13577.0,20180300,20180400,20180400 +2018-01-25,13672.5,13685.0,13685.0,20180300,20180400,20180400 +2018-01-26,13634.5,13649.5,13649.5,20180300,20180400,20180400 +2018-01-29,13784.5,13800.5,13800.5,20180300,20180400,20180400 +2018-01-30,13347.0,13361.0,13361.0,20180400,20180500,20180500 +2018-01-31,13596.0,13611.5,13611.5,20180400,20180500,20180500 +2018-02-01,13995.0,14010.5,14010.5,20180400,20180500,20180500 +2018-02-02,13429.0,13446.0,13446.0,20180400,20180500,20180500 +2018-02-05,13737.0,13754.5,13754.5,20180400,20180500,20180500 +2018-02-06,13373.5,13390.5,13390.5,20180400,20180500,20180500 +2018-02-07,13163.0,13180.0,13180.0,20180400,20180500,20180500 +2018-02-08,13129.0,13144.0,13144.0,20180400,20180500,20180500 +2018-02-09,12958.0,12974.0,12974.0,20180400,20180500,20180500 +2018-02-12,13086.5,13104.0,13104.0,20180400,20180500,20180500 +2018-02-13,13433.5,13450.5,13450.5,20180400,20180500,20180500 +2018-02-14,14084.5,14100.5,14100.5,20180400,20180500,20180500 +2018-02-15,14133.5,14150.25,14150.25,20180400,20180500,20180500 +2018-02-16,13902.0,13920.0,13920.0,20180400,20180500,20180500 +2018-02-19,13571.5,13589.5,13589.5,20180400,20180500,20180500 +2018-02-20,13589.5,13607.5,13607.5,20180400,20180500,20180500 +2018-02-21,13825.0,13843.0,13843.0,20180400,20180500,20180500 +2018-02-22,13810.0,13828.0,13828.0,20180400,20180500,20180500 +2018-02-23,13745.0,13762.5,13762.5,20180400,20180500,20180500 +2018-02-26,13903.5,13921.25,13921.25,20180400,20180500,20180500 +2018-02-27,13821.5,13839.0,13839.0,20180400,20180500,20180500 +2018-02-28,13767.0,13785.0,13785.0,20180400,20180500,20180500 +2018-03-01,13434.5,13453.0,13453.0,20180400,20180500,20180500 +2018-03-02,13443.0,13462.0,13462.0,20180500,20180600,20180600 +2018-03-05,13419.0,13440.5,13440.5,20180500,20180600,20180600 +2018-03-06,13667.0,13687.5,13687.5,20180500,20180600,20180600 +2018-03-07,13576.5,13597.5,13597.5,20180500,20180600,20180600 +2018-03-08,13257.0,13275.5,13275.5,20180500,20180600,20180600 +2018-03-09,13849.0,13865.5,13865.5,20180500,20180600,20180600 +2018-03-12,13661.0,13679.0,13679.0,20180500,20180600,20180600 +2018-03-13,13862.5,13879.5,13879.5,20180500,20180600,20180600 +2018-03-14,13818.5,13838.5,13838.5,20180500,20180600,20180600 +2018-03-15,13612.0,13633.0,13633.0,20180500,20180600,20180600 +2018-03-16,13606.0,13628.0,13628.0,20180500,20180600,20180600 +2018-03-19,13459.5,13479.0,13479.0,20180500,20180600,20180600 +2018-03-20,13435.0,13455.0,13455.0,20180500,20180600,20180600 +2018-03-21,13440.0,13461.5,13461.5,20180500,20180600,20180600 +2018-03-22,13169.5,13191.0,13191.0,20180500,20180600,20180600 +2018-03-23,12926.5,12949.5,12949.5,20180500,20180600,20180600 +2018-03-26,12930.0,12952.0,12952.0,20180500,20180600,20180600 +2018-03-27,12973.0,12994.5,12994.5,20180500,20180600,20180600 +2018-03-28,13103.5,13125.0,13125.0,20180500,20180600,20180600 +2018-03-29,13275.0,13296.0,13296.0,20180500,20180600,20180600 +2018-04-03,13458.0,13475.5,13475.5,20180600,20180700,20180700 +2018-04-04,13140.0,13158.0,13158.0,20180600,20180700,20180700 +2018-04-05,13315.0,13333.0,13333.0,20180600,20180700,20180700 +2018-04-06,13260.0,13279.0,13279.0,20180600,20180700,20180700 +2018-04-09,13423.0,13442.5,13442.5,20180600,20180700,20180700 +2018-04-10,13684.0,13701.0,13701.0,20180600,20180700,20180700 +2018-04-11,13853.5,13869.5,13869.5,20180600,20180700,20180700 +2018-04-12,13703.0,13719.0,13719.0,20180600,20180700,20180700 +2018-04-13,13929.5,13943.5,13943.5,20180600,20180700,20180700 +2018-04-16,14328.0,14334.0,14334.0,20180600,20180700,20180700 +2018-04-17,14203.0,14214.75,14214.75,20180600,20180700,20180700 +2018-04-18,15262.0,15275.0,15275.0,20180600,20180700,20180700 +2018-04-19,15056.5,15074.5,15074.5,20180600,20180700,20180700 +2018-04-20,14810.5,14829.0,14829.0,20180600,20180700,20180700 +2018-04-23,14243.5,14262.0,14262.0,20180600,20180700,20180700 +2018-04-24,13960.0,13980.0,13980.0,20180600,20180700,20180700 +2018-04-25,14121.5,14141.0,14141.0,20180600,20180700,20180700 +2018-04-26,14212.0,14230.5,14230.5,20180600,20180700,20180700 +2018-04-27,13861.5,13880.0,13880.0,20180600,20180700,20180700 +2018-04-30,13621.0,13641.5,13641.5,20180600,20180700,20180700 +2018-05-01,13621.75,13640.75,13640.75,20180600,20180700,20180700 +2018-05-02,13970.5,13988.5,13988.5,20180700,20180800,20180800 +2018-05-03,13763.0,13782.5,13782.5,20180700,20180800,20180800 +2018-05-04,14015.0,14033.0,14033.0,20180700,20180800,20180800 +2018-05-08,13871.5,13889.5,13889.5,20180700,20180800,20180800 +2018-05-09,13911.0,13930.0,13930.0,20180700,20180800,20180800 +2018-05-10,13865.5,13885.5,13885.5,20180700,20180800,20180800 +2018-05-11,14040.0,14060.0,14060.0,20180700,20180800,20180800 +2018-05-14,14479.0,14501.0,14501.0,20180700,20180800,20180800 +2018-05-15,14403.0,14425.0,14425.0,20180700,20180800,20180800 +2018-05-16,14453.5,14475.0,14475.0,20180700,20180800,20180800 +2018-05-17,14573.0,14594.5,14594.5,20180700,20180800,20180800 +2018-05-18,14729.5,14751.5,14751.5,20180700,20180800,20180800 +2018-05-21,14651.0,14673.0,14673.0,20180700,20180800,20180800 +2018-05-22,14757.0,14779.0,14779.0,20180700,20180800,20180800 +2018-05-23,14626.0,14648.0,14648.0,20180700,20180800,20180800 +2018-05-24,14877.0,14899.0,14899.0,20180700,20180800,20180800 +2018-05-25,14756.0,14779.5,14779.5,20180700,20180800,20180800 +2018-05-29,14875.5,14899.0,14899.0,20180700,20180800,20180800 +2018-05-30,15099.5,15123.5,15123.5,20180700,20180800,20180800 +2018-05-31,15189.0,15212.0,15212.0,20180700,20180800,20180800 +2018-06-01,15436.0,15463.0,15463.0,20180800,20180900,20180900 +2018-06-04,15475.0,15498.0,15498.0,20180800,20180900,20180900 +2018-06-05,15741.0,15764.0,15764.0,20180800,20180900,20180900 +2018-06-06,15622.5,15646.5,15646.5,20180800,20180900,20180900 +2018-06-07,15508.0,15529.0,15529.0,20180800,20180900,20180900 +2018-06-08,15406.0,15430.5,15430.5,20180800,20180900,20180900 +2018-06-11,15273.5,15296.0,15296.0,20180800,20180900,20180900 +2018-06-12,15189.0,15215.0,15215.0,20180800,20180900,20180900 +2018-06-13,15602.0,15628.0,15628.0,20180800,20180900,20180900 +2018-06-14,15261.5,15287.5,15287.5,20180800,20180900,20180900 +2018-06-15,15159.0,15188.0,15188.0,20180800,20180900,20180900 +2018-06-18,14944.5,14975.5,14975.5,20180800,20180900,20180900 +2018-06-19,14623.0,14655.0,14655.0,20180800,20180900,20180900 +2018-06-20,14947.0,14975.0,14975.0,20180800,20180900,20180900 +2018-06-21,14961.0,14991.0,14991.0,20180800,20180900,20180900 +2018-06-22,15236.5,15266.5,15266.5,20180800,20180900,20180900 +2018-06-25,14697.0,14727.5,14727.5,20180800,20180900,20180900 +2018-06-26,14753.5,14780.5,14780.5,20180800,20180900,20180900 +2018-06-27,14847.0,14874.0,14874.0,20180800,20180900,20180900 +2018-06-28,14752.0,14779.0,14779.0,20180800,20180900,20180900 +2018-06-29,14865.5,14894.5,14894.5,20180800,20180900,20180900 +2018-07-02,14508.5,14538.5,14538.5,20180800,20180900,20180900 +2018-07-03,14431.0,14458.0,14458.0,20180900,20181000,20181000 +2018-07-04,14130.0,14155.0,14155.0,20180900,20181000,20181000 +2018-07-05,14178.0,14206.0,14206.0,20180900,20181000,20181000 +2018-07-06,13927.5,13955.5,13955.5,20180900,20181000,20181000 +2018-07-09,14194.0,14222.0,14222.0,20180900,20181000,20181000 +2018-07-10,14132.0,14161.0,14161.0,20180900,20181000,20181000 +2018-07-11,13857.0,13886.0,13886.0,20180900,20181000,20181000 +2018-07-12,14169.0,14198.0,14198.0,20180900,20181000,20181000 +2018-07-13,13949.0,13980.0,13980.0,20180900,20181000,20181000 +2018-07-16,13640.0,13670.0,13670.0,20180900,20181000,20181000 +2018-07-17,13460.0,13490.0,13490.0,20180900,20181000,20181000 +2018-07-18,13585.0,13615.0,13615.0,20180900,20181000,20181000 +2018-07-19,13312.0,13342.0,13342.0,20180900,20181000,20181000 +2018-07-20,13499.0,13529.5,13529.5,20180900,20181000,20181000 +2018-07-23,13362.0,13394.0,13394.0,20180900,20181000,20181000 +2018-07-24,13560.0,13593.0,13593.0,20180900,20181000,20181000 +2018-07-25,13639.0,13672.0,13672.0,20180900,20181000,20181000 +2018-07-26,13733.0,13766.0,13766.0,20180900,20181000,20181000 +2018-07-27,13820.5,13853.0,13853.0,20180900,20181000,20181000 +2018-07-30,13816.0,13848.0,13848.0,20180900,20181000,20181000 +2018-07-31,13987.5,14020.0,14020.0,20180900,20181000,20181000 +2018-08-01,13544.0,13577.0,13577.0,20180900,20181000,20181000 +2018-08-02,13314.0,13351.0,13351.0,20181000,20181100,20181100 +2018-08-03,13534.0,13571.0,13571.0,20181000,20181100,20181100 +2018-08-06,13666.0,13701.0,13701.0,20181000,20181100,20181100 +2018-08-07,13834.0,13866.0,13866.0,20181000,20181100,20181100 +2018-08-08,14035.0,14064.0,14064.0,20181000,20181100,20181100 +2018-08-09,13870.0,13900.0,13900.0,20181000,20181100,20181100 +2018-08-10,13802.0,13832.0,13832.0,20181000,20181100,20181100 +2018-08-13,13527.0,13565.0,13565.0,20181000,20181100,20181100 +2018-08-14,13395.5,13433.0,13433.0,20181000,20181100,20181100 +2018-08-15,12820.5,12856.5,12856.5,20181000,20181100,20181100 +2018-08-16,13294.0,13330.0,13330.0,20181000,20181100,20181100 +2018-08-17,13448.0,13483.0,13483.0,20181000,20181100,20181100 +2018-08-20,13525.5,13559.5,13559.5,20181000,20181100,20181100 +2018-08-21,13523.5,13560.0,13560.0,20181000,20181100,20181100 +2018-08-22,13490.5,13527.0,13527.0,20181000,20181100,20181100 +2018-08-23,13238.5,13275.0,13275.0,20181000,20181100,20181100 +2018-08-24,13376.0,13414.0,13414.0,20181000,20181100,20181100 +2018-08-28,13631.0,13669.0,13669.0,20181000,20181100,20181100 +2018-08-29,13454.5,13492.5,13492.5,20181000,20181100,20181100 +2018-08-30,13237.5,13275.5,13275.5,20181000,20181100,20181100 +2018-08-31,12751.0,12790.0,12790.0,20181000,20181100,20181100 +2018-09-03,12777.0,12808.0,12808.0,20181100,20181200,20181200 +2018-09-04,12456.0,12486.5,12486.5,20181100,20181200,20181200 +2018-09-05,12426.5,12455.0,12455.0,20181100,20181200,20181200 +2018-09-06,12430.0,12460.5,12460.5,20181100,20181200,20181200 +2018-09-07,12339.0,12368.0,12368.0,20181100,20181200,20181200 +2018-09-10,12391.0,12419.0,12419.0,20181100,20181200,20181200 +2018-09-11,12209.0,12237.0,12237.0,20181100,20181200,20181200 +2018-09-12,12599.0,12626.0,12626.0,20181100,20181200,20181200 +2018-09-13,12583.5,12611.5,12611.5,20181100,20181200,20181200 +2018-09-14,12632.0,12661.0,12661.0,20181100,20181200,20181200 +2018-09-17,12212.0,12241.0,12241.0,20181100,20181200,20181200 +2018-09-18,12372.5,12401.0,12401.0,20181100,20181200,20181200 +2018-09-19,12480.5,12510.0,12510.0,20181100,20181200,20181200 +2018-09-20,12597.0,12626.0,12626.0,20181100,20181200,20181200 +2018-09-21,13221.0,13251.0,13251.0,20181100,20181200,20181200 +2018-09-24,12920.0,12952.0,12952.0,20181100,20181200,20181200 +2018-09-25,12916.0,12947.0,12947.0,20181100,20181200,20181200 +2018-09-26,12784.5,12814.0,12814.0,20181100,20181200,20181200 +2018-09-27,12525.0,12555.0,12555.0,20181100,20181200,20181200 +2018-09-28,12561.0,12592.0,12592.0,20181100,20181200,20181200 +2018-10-01,12459.0,12490.0,12490.0,20181100,20181200,20181200 +2018-10-02,12499.5,12527.5,12527.5,20181200,20190100,20190100 +2018-10-03,12755.0,12782.0,12782.0,20181200,20190100,20190100 +2018-10-04,12475.0,12500.0,12500.0,20181200,20190100,20190100 +2018-10-05,12607.0,12630.0,12630.0,20181200,20190100,20190100 +2018-10-08,12561.0,12581.0,12581.0,20181200,20190100,20190100 +2018-10-09,12996.0,13015.0,13015.0,20181200,20190100,20190100 +2018-10-10,12666.0,12686.0,12686.0,20181200,20190100,20190100 +2018-10-11,12660.0,12680.0,12680.0,20181200,20190100,20190100 +2018-10-12,12639.0,12659.0,12659.0,20181200,20190100,20190100 +2018-10-15,12596.5,12615.5,12615.5,20181200,20190100,20190100 +2018-10-16,12576.5,12595.0,12595.0,20181200,20190100,20190100 +2018-10-17,12356.5,12376.0,12376.0,20181200,20190100,20190100 +2018-10-18,12330.0,12350.0,12350.0,20181200,20190100,20190100 +2018-10-19,12426.0,12449.0,12449.0,20181200,20190100,20190100 +2018-10-22,12501.5,12525.5,12525.5,20181200,20190100,20190100 +2018-10-23,12344.0,12369.0,12369.0,20181200,20190100,20190100 +2018-10-24,12192.0,12218.5,12218.5,20181200,20190100,20190100 +2018-10-25,12118.0,12144.0,12144.0,20181200,20190100,20190100 +2018-10-26,11873.0,11895.0,11895.0,20181200,20190100,20190100 +2018-10-29,11723.0,11747.0,11747.0,20181200,20190100,20190100 +2018-10-30,11730.5,11756.0,11756.0,20181200,20190100,20190100 +2018-10-31,11466.5,11491.0,11491.0,20181200,20190100,20190100 +2018-11-01,11779.0,11792.0,11792.0,20190100,20190200,20190200 +2018-11-02,11921.0,11941.0,11941.0,20190100,20190200,20190200 +2018-11-05,11737.0,11760.0,11760.0,20190100,20190200,20190200 +2018-11-06,11761.0,11785.0,11785.0,20190100,20190200,20190200 +2018-11-07,11806.0,11831.0,11831.0,20190100,20190200,20190200 +2018-11-08,11765.0,11790.0,11790.0,20190100,20190200,20190200 +2018-11-09,11454.0,11480.0,11480.0,20190100,20190200,20190200 +2018-11-12,11378.0,11406.5,11406.5,20190100,20190200,20190200 +2018-11-13,11320.0,11349.5,11349.5,20190100,20190200,20190200 +2018-11-14,11286.5,11314.5,11314.5,20190100,20190200,20190200 +2018-11-15,11236.5,11263.5,11263.5,20190100,20190200,20190200 +2018-11-16,11340.0,11363.0,11363.0,20190100,20190200,20190200 +2018-11-19,11157.5,11179.5,11179.5,20190100,20190200,20190200 +2018-11-20,11071.0,11095.0,11095.0,20190100,20190200,20190200 +2018-11-21,10995.5,11020.0,11020.0,20190100,20190200,20190200 +2018-11-22,10944.25,10969.25,10969.25,20190100,20190200,20190200 +2018-11-23,10890.5,10915.0,10915.0,20190100,20190200,20190200 +2018-11-26,10848.0,10873.5,10873.5,20190100,20190200,20190200 +2018-11-27,10744.5,10771.0,10771.0,20190100,20190200,20190200 +2018-11-28,10771.0,10798.0,10798.0,20190100,20190200,20190200 +2018-11-29,11025.5,11053.0,11053.0,20190100,20190200,20190200 +2018-11-30,11174.0,11198.0,11198.0,20190100,20190200,20190200 +2018-12-03,11245.0,11266.0,11266.0,20190200,20190300,20190300 +2018-12-04,11144.0,11164.0,11164.0,20190200,20190300,20190300 +2018-12-05,11218.0,11238.0,11238.0,20190200,20190300,20190300 +2018-12-06,10839.5,10859.5,10859.5,20190200,20190300,20190300 +2018-12-07,10899.5,10921.5,10921.5,20190200,20190300,20190300 +2018-12-10,10784.5,10809.5,10809.5,20190200,20190300,20190300 +2018-12-11,10753.5,10779.5,10779.5,20190200,20190300,20190300 +2018-12-12,10778.0,10802.0,10802.0,20190200,20190300,20190300 +2018-12-13,10832.0,10856.0,10856.0,20190200,20190300,20190300 +2018-12-14,11061.0,11085.0,11085.0,20190200,20190300,20190300 +2018-12-17,10961.5,10987.0,10987.0,20190200,20190300,20190300 +2018-12-18,10809.0,10835.5,10835.5,20190200,20190300,20190300 +2018-12-19,10924.0,10950.0,10950.0,20190200,20190300,20190300 +2018-12-20,10885.0,10910.0,10910.0,20190200,20190300,20190300 +2018-12-21,10849.0,10875.0,10875.0,20190200,20190300,20190300 +2018-12-24,10858.0,10885.0,10885.0,20190200,20190300,20190300 +2018-12-27,10731.0,10759.0,10759.0,20190200,20190300,20190300 +2018-12-28,10698.0,10723.0,10723.0,20190200,20190300,20190300 +2018-12-31,10654.5,10681.5,10681.5,20190200,20190300,20190300 +2019-01-02,10866.0,10890.0,10890.0,20190300,20190400,20190400 +2019-01-03,10863.0,10887.0,10887.0,20190300,20190400,20190400 +2019-01-04,11099.0,11122.0,11122.0,20190300,20190400,20190400 +2019-01-07,11138.0,11165.0,11165.0,20190300,20190400,20190400 +2019-01-08,11160.0,11191.0,11191.0,20190300,20190400,20190400 +2019-01-09,11231.0,11259.0,11259.0,20190300,20190400,20190400 +2019-01-10,11231.0,11257.0,11257.0,20190300,20190400,20190400 +2019-01-11,11443.0,11466.5,11466.5,20190300,20190400,20190400 +2019-01-14,11369.0,11392.0,11392.0,20190300,20190400,20190400 +2019-01-15,11651.0,11671.0,11671.0,20190300,20190400,20190400 +2019-01-16,11607.5,11630.5,11630.5,20190300,20190400,20190400 +2019-01-17,11568.0,11590.0,11590.0,20190300,20190400,20190400 +2019-01-18,11801.0,11822.0,11822.0,20190300,20190400,20190400 +2019-01-21,11775.0,11796.5,11796.5,20190300,20190400,20190400 +2019-01-22,11559.0,11581.0,11581.0,20190300,20190400,20190400 +2019-01-23,11674.0,11697.0,11697.0,20190300,20190400,20190400 +2019-01-24,11742.0,11765.0,11765.0,20190300,20190400,20190400 +2019-01-25,11935.0,11959.0,11959.0,20190300,20190400,20190400 +2019-01-28,11792.0,11816.0,11816.0,20190300,20190400,20190400 +2019-01-29,12089.0,12112.0,12112.0,20190300,20190400,20190400 +2019-01-30,12343.0,12368.0,12368.0,20190400,20190500,20190500 +2019-01-31,12472.0,12497.5,12497.5,20190400,20190500,20190500 +2019-02-01,12652.0,12675.0,12675.0,20190400,20190500,20190500 +2019-02-04,13252.0,13272.0,13272.0,20190400,20190500,20190500 +2019-02-05,13028.0,13049.0,13049.0,20190400,20190500,20190500 +2019-02-06,12911.5,12933.5,12933.5,20190400,20190500,20190500 +2019-02-07,12968.0,12994.5,12994.5,20190400,20190500,20190500 +2019-02-08,12550.5,12577.25,12577.25,20190400,20190500,20190500 +2019-02-11,12468.5,12495.5,12495.5,20190400,20190500,20190500 +2019-02-12,12385.0,12412.0,12412.0,20190400,20190500,20190500 +2019-02-13,12380.0,12407.0,12407.0,20190400,20190500,20190500 +2019-02-14,12173.75,12200.75,12200.75,20190400,20190500,20190500 +2019-02-15,12373.0,12400.0,12400.0,20190400,20190500,20190500 +2019-02-18,12429.5,12456.0,12456.0,20190400,20190500,20190500 +2019-02-19,12633.5,12660.0,12660.0,20190400,20190500,20190500 +2019-02-20,12879.5,12905.0,12905.0,20190400,20190500,20190500 +2019-02-21,12824.0,12849.5,12849.5,20190400,20190500,20190500 +2019-02-22,12963.5,12989.0,12989.0,20190400,20190500,20190500 +2019-02-25,12945.0,12971.0,12971.0,20190400,20190500,20190500 +2019-02-26,12927.0,12953.0,12953.0,20190400,20190500,20190500 +2019-02-27,13021.5,13048.0,13048.0,20190400,20190500,20190500 +2019-02-28,13016.5,13043.0,13043.0,20190400,20190500,20190500 +2019-03-01,13160.0,13186.0,13186.0,20190400,20190500,20190500 +2019-03-04,13241.5,13270.5,13270.5,20190500,20190600,20190600 +2019-03-05,13637.0,13664.5,13664.5,20190500,20190600,20190600 +2019-03-06,13571.0,13600.0,13600.0,20190500,20190600,20190600 +2019-03-07,13222.0,13248.5,13248.5,20190500,20190600,20190600 +2019-03-08,13074.5,13103.5,13103.5,20190500,20190600,20190600 +2019-03-11,12876.5,12906.5,12906.5,20190500,20190600,20190600 +2019-03-12,13082.0,13113.0,13113.0,20190500,20190600,20190600 +2019-03-13,13185.0,13218.0,13218.0,20190500,20190600,20190600 +2019-03-14,12864.5,12895.5,12895.5,20190500,20190600,20190600 +2019-03-15,12907.0,12935.0,12935.0,20190500,20190600,20190600 +2019-03-18,12993.0,13024.0,13024.0,20190500,20190600,20190600 +2019-03-19,13117.0,13149.0,13149.0,20190500,20190600,20190600 +2019-03-20,13189.0,13221.0,13221.0,20190500,20190600,20190600 +2019-03-21,12970.0,13000.0,13000.0,20190500,20190600,20190600 +2019-03-22,12965.0,12997.0,12997.0,20190500,20190600,20190600 +2019-03-25,12933.0,12965.0,12965.0,20190500,20190600,20190600 +2019-03-26,13052.0,13083.0,13083.0,20190500,20190600,20190600 +2019-03-27,13034.5,13066.0,13066.0,20190500,20190600,20190600 +2019-03-28,12852.5,12887.0,12887.0,20190500,20190600,20190600 +2019-03-29,12951.0,12985.0,12985.0,20190500,20190600,20190600 +2019-04-01,13073.0,13106.5,13106.5,20190500,20190600,20190600 +2019-04-02,13141.0,13156.0,13156.0,20190600,20190700,20190700 +2019-04-03,13325.0,13341.0,13341.0,20190600,20190700,20190700 +2019-04-04,13154.0,13169.0,13169.0,20190600,20190700,20190700 +2019-04-05,13063.0,13079.0,13079.0,20190600,20190700,20190700 +2019-04-08,13171.0,13189.0,13189.0,20190600,20190700,20190700 +2019-04-09,13186.0,13201.0,13201.0,20190600,20190700,20190700 +2019-04-10,13208.0,13225.0,13225.0,20190600,20190700,20190700 +2019-04-11,12960.0,12977.0,12977.0,20190600,20190700,20190700 +2019-04-12,13006.0,13022.0,13022.0,20190600,20190700,20190700 +2019-04-15,12973.5,12991.0,12991.0,20190600,20190700,20190700 +2019-04-16,12935.0,12952.0,12952.0,20190600,20190700,20190700 +2019-04-17,12875.0,12893.0,12893.0,20190600,20190700,20190700 +2019-04-18,12655.0,12673.0,12673.0,20190600,20190700,20190700 +2019-04-23,12374.0,12389.0,12389.0,20190600,20190700,20190700 +2019-04-24,12392.5,12403.5,12403.5,20190600,20190700,20190700 +2019-04-25,12310.0,12319.0,12319.0,20190600,20190700,20190700 +2019-04-26,12409.0,12418.0,12418.0,20190600,20190700,20190700 +2019-04-29,12387.5,12401.5,12401.5,20190600,20190700,20190700 +2019-04-30,12182.5,12191.0,12191.0,20190600,20190700,20190700 +2019-05-01,12145.0,12151.0,12151.0,20190600,20190700,20190700 +2019-05-02,12117.0,12139.0,12139.0,20190700,20190800,20190800 +2019-05-03,12174.0,12194.0,12194.0,20190700,20190800,20190800 +2019-05-07,12032.0,12049.0,12049.0,20190700,20190800,20190800 +2019-05-08,11935.0,11952.0,11952.0,20190700,20190800,20190800 +2019-05-09,11768.0,11785.0,11785.0,20190700,20190800,20190800 +2019-05-10,11913.0,11928.0,11928.0,20190700,20190800,20190800 +2019-05-13,11777.0,11788.0,11788.0,20190700,20190800,20190800 +2019-05-14,11914.0,11919.0,11919.0,20190700,20190800,20190800 +2019-05-15,12150.0,12150.0,12150.0,20190700,20190800,20190800 +2019-05-16,12172.0,12177.0,12177.0,20190700,20190800,20190800 +2019-05-17,12004.0,12016.0,12016.0,20190700,20190800,20190800 +2019-05-20,11962.0,11974.0,11974.0,20190700,20190800,20190800 +2019-05-21,12056.0,12071.0,12071.0,20190700,20190800,20190800 +2019-05-22,11964.5,11981.5,11981.5,20190700,20190800,20190800 +2019-05-23,11874.0,11896.0,11896.0,20190700,20190800,20190800 +2019-05-24,12338.0,12360.0,12360.0,20190700,20190800,20190800 +2019-05-28,12099.0,12127.0,12127.0,20190700,20190800,20190800 +2019-05-29,12017.0,12045.0,12045.0,20190700,20190800,20190800 +2019-05-30,12139.5,12166.0,12166.0,20190700,20190800,20190800 +2019-05-31,11984.5,12010.5,12010.5,20190700,20190800,20190800 +2019-06-03,11865.0,11891.5,11891.5,20190800,20190900,20190900 +2019-06-04,11799.0,11819.0,11819.0,20190800,20190900,20190900 +2019-06-05,11705.0,11730.0,11730.0,20190800,20190900,20190900 +2019-06-06,11649.0,11673.0,11673.0,20190800,20190900,20190900 +2019-06-07,11598.0,11624.0,11624.0,20190800,20190900,20190900 +2019-06-10,11623.0,11650.0,11650.0,20190800,20190900,20190900 +2019-06-11,11861.0,11889.0,11889.0,20190800,20190900,20190900 +2019-06-12,11816.0,11844.0,11844.0,20190800,20190900,20190900 +2019-06-13,11812.0,11839.0,11839.0,20190800,20190900,20190900 +2019-06-14,11842.0,11868.0,11868.0,20190800,20190900,20190900 +2019-06-17,11743.0,11769.0,11769.0,20190800,20190900,20190900 +2019-06-18,11927.0,11950.0,11950.0,20190800,20190900,20190900 +2019-06-19,12070.0,12094.5,12094.5,20190800,20190900,20190900 +2019-06-20,12278.75,12303.75,12303.75,20190800,20190900,20190900 +2019-06-21,12065.5,12092.5,12092.5,20190800,20190900,20190900 +2019-06-24,12115.5,12142.5,12142.5,20190800,20190900,20190900 +2019-06-25,12281.0,12305.0,12305.0,20190800,20190900,20190900 +2019-06-26,12480.0,12505.0,12505.0,20190800,20190900,20190900 +2019-06-27,12710.0,12735.0,12735.0,20190800,20190900,20190900 +2019-06-28,12676.0,12705.0,12705.0,20190800,20190900,20190900 +2019-07-01,12318.0,12348.0,12348.0,20190800,20190900,20190900 +2019-07-02,12089.0,12104.0,12104.0,20190900,20191000,20191000 +2019-07-03,12353.0,12357.5,12357.5,20190900,20191000,20191000 +2019-07-04,12343.0,12348.0,12348.0,20190900,20191000,20191000 +2019-07-05,12488.0,12489.0,12489.0,20190900,20191000,20191000 +2019-07-08,12732.0,12727.0,12727.0,20190900,20191000,20191000 +2019-07-09,12705.0,12705.0,12705.0,20190900,20191000,20191000 +2019-07-10,12994.0,12994.0,12994.0,20190900,20191000,20191000 +2019-07-11,13137.0,13127.0,13127.0,20190900,20191000,20191000 +2019-07-12,13475.0,13472.0,13472.0,20190900,20191000,20191000 +2019-07-15,13665.0,13661.0,13661.0,20190900,20191000,20191000 +2019-07-16,14073.0,14070.0,14070.0,20190900,20191000,20191000 +2019-07-17,14481.0,14461.0,14461.0,20190900,20191000,20191000 +2019-07-18,14876.0,14870.0,14870.0,20190900,20191000,20191000 +2019-07-19,14739.0,14744.0,14744.0,20190900,20191000,20191000 +2019-07-22,14314.0,14312.0,14312.0,20190900,20191000,20191000 +2019-07-23,14188.0,14182.0,14182.0,20190900,20191000,20191000 +2019-07-24,14565.0,14561.0,14561.0,20190900,20191000,20191000 +2019-07-25,14088.0,14084.0,14084.0,20190900,20191000,20191000 +2019-07-26,14117.0,14112.0,14112.0,20190900,20191000,20191000 +2019-07-29,14378.0,14375.0,14375.0,20190900,20191000,20191000 +2019-07-30,14375.0,14378.0,14378.0,20190900,20191000,20191000 +2019-07-31,14507.0,14507.0,14507.0,20190900,20191000,20191000 +2019-08-01,14622.0,14615.0,14615.0,20190900,20191000,20191000 +2019-08-02,14475.0,14460.0,14460.0,20191000,20191100,20191100 +2019-08-05,14899.0,14883.0,14883.0,20191000,20191100,20191100 +2019-08-06,14966.0,14950.0,14950.0,20191000,20191100,20191100 +2019-08-07,14824.0,14817.0,14817.0,20191000,20191100,20191100 +2019-08-08,15887.0,15882.0,15882.0,20191000,20191100,20191100 +2019-08-09,15551.0,15548.0,15548.0,20191000,20191100,20191100 +2019-08-12,15714.0,15710.0,15710.0,20191000,20191100,20191100 +2019-08-13,15935.0,15925.0,15925.0,20191000,20191100,20191100 +2019-08-14,15988.0,15968.0,15968.0,20191000,20191100,20191100 +2019-08-15,16276.0,16246.0,16246.0,20191000,20191100,20191100 +2019-08-16,16215.0,16195.0,16195.0,20191000,20191100,20191100 +2019-08-19,15948.0,15918.0,15918.0,20191000,20191100,20191100 +2019-08-20,15887.0,15860.0,15860.0,20191000,20191100,20191100 +2019-08-21,15857.0,15831.0,15831.0,20191000,20191100,20191100 +2019-08-22,15697.0,15669.0,15669.0,20191000,20191100,20191100 +2019-08-23,15715.0,15675.0,15675.0,20191000,20191100,20191100 +2019-08-27,15757.0,15720.0,15720.0,20191000,20191100,20191100 +2019-08-28,16150.0,16115.0,16115.0,20191000,20191100,20191100 +2019-08-29,16526.0,16484.0,16484.0,20191000,20191100,20191100 +2019-08-30,17995.0,17945.0,17945.0,20191000,20191100,20191100 +2019-09-02,18085.0,18045.0,18045.0,20191100,20191200,20191200 +2019-09-03,18000.0,17975.0,17975.0,20191100,20191200,20191200 +2019-09-04,18000.0,18005.0,18005.0,20191100,20191200,20191200 +2019-09-05,17500.0,17502.0,17502.0,20191100,20191200,20191200 +2019-09-06,17690.0,17675.0,17675.0,20191100,20191200,20191200 +2019-09-09,18065.0,18040.0,18040.0,20191100,20191200,20191200 +2019-09-10,18075.0,18035.0,18035.0,20191100,20191200,20191200 +2019-09-11,17895.0,17845.0,17845.0,20191100,20191200,20191200 +2019-09-12,18050.0,17980.0,17980.0,20191100,20191200,20191200 +2019-09-13,17780.0,17745.0,17745.0,20191100,20191200,20191200 +2019-09-16,17410.0,17360.0,17360.0,20191100,20191200,20191200 +2019-09-17,17065.0,17018.0,17018.0,20191100,20191200,20191200 +2019-09-18,17250.0,17200.0,17200.0,20191100,20191200,20191200 +2019-09-19,17350.0,17285.0,17285.0,20191100,20191200,20191200 +2019-09-20,17555.0,17470.0,17470.0,20191100,20191200,20191200 +2019-09-23,17520.0,17470.0,17470.0,20191100,20191200,20191200 +2019-09-24,17225.0,17190.0,17190.0,20191100,20191200,20191200 +2019-09-25,17385.0,17345.0,17345.0,20191100,20191200,20191200 +2019-09-26,17250.0,17225.0,17225.0,20191100,20191200,20191200 +2019-09-27,17253.5,17228.5,17228.5,20191100,20191200,20191200 +2019-09-30,17110.0,17065.0,17065.0,20191100,20191200,20191200 +2019-10-01,17344.0,17265.0,17265.0,20191100,20191200,20191200 +2019-10-02,17515.0,17465.0,17465.0,20191200,20200100,20200100 +2019-10-03,17655.0,17605.0,17605.0,20191200,20200100,20200100 +2019-10-04,17810.0,17770.0,17770.0,20191200,20200100,20200100 +2019-10-07,17735.0,17715.0,17715.0,20191200,20200100,20200100 +2019-10-08,17587.0,17560.0,17560.0,20191200,20200100,20200100 +2019-10-09,17385.0,17349.0,17349.0,20191200,20200100,20200100 +2019-10-10,17655.0,17617.0,17617.0,20191200,20200100,20200100 +2019-10-11,17580.0,17546.0,17546.0,20191200,20200100,20200100 +2019-10-14,16580.0,16545.0,16545.0,20191200,20200100,20200100 +2019-10-15,17023.0,16995.0,16995.0,20191200,20200100,20200100 +2019-10-16,16480.0,16455.0,16455.0,20191200,20200100,20200100 +2019-10-17,16300.0,16280.0,16280.0,20191200,20200100,20200100 +2019-10-18,16260.0,16238.0,16238.0,20191200,20200100,20200100 +2019-10-21,16103.0,16100.0,16100.0,20191200,20200100,20200100 +2019-10-22,16511.0,16506.0,16506.0,20191200,20200100,20200100 +2019-10-23,16595.0,16595.0,16595.0,20191200,20200100,20200100 +2019-10-24,16869.0,16868.0,16868.0,20191200,20200100,20200100 +2019-10-25,16795.0,16783.0,16783.0,20191200,20200100,20200100 +2019-10-28,16680.0,16665.0,16665.0,20191200,20200100,20200100 +2019-10-29,16880.0,16864.0,16864.0,20191200,20200100,20200100 +2019-10-30,16828.0,16809.0,16809.0,20191200,20200100,20200100 +2019-10-31,16689.0,16671.0,16671.0,20191200,20200100,20200100 +2019-11-01,16800.0,16767.0,16767.0,20200100,20200200,20200200 +2019-11-04,16393.0,16376.0,16376.0,20200100,20200200,20200200 +2019-11-05,16305.0,16277.0,16277.0,20200100,20200200,20200200 +2019-11-06,16275.0,16243.0,16243.0,20200100,20200200,20200200 +2019-11-07,16216.0,16199.0,16199.0,20200100,20200200,20200200 +2019-11-08,16202.0,16192.0,16192.0,20200100,20200200,20200200 +2019-11-11,15577.0,15569.0,15569.0,20200100,20200200,20200200 +2019-11-12,15671.0,15665.0,15665.0,20200100,20200200,20200200 +2019-11-13,15387.0,15382.0,15382.0,20200100,20200200,20200200 +2019-11-14,15160.0,15153.0,15153.0,20200100,20200200,20200200 +2019-11-15,14983.0,14979.0,14979.0,20200100,20200200,20200200 +2019-11-18,14840.0,14846.0,14846.0,20200100,20200200,20200200 +2019-11-19,14676.0,14690.0,14690.0,20200100,20200200,20200200 +2019-11-20,14348.0,14360.0,14360.0,20200100,20200200,20200200 +2019-11-21,14473.5,14485.5,14485.5,20200100,20200200,20200200 +2019-11-22,14625.0,14635.0,14635.0,20200100,20200200,20200200 +2019-11-25,14462.0,14476.0,14476.0,20200100,20200200,20200200 +2019-11-26,14580.0,14591.0,14591.0,20200100,20200200,20200200 +2019-11-27,14361.5,14374.5,14374.5,20200100,20200200,20200200 +2019-11-28,13992.0,14006.0,14006.0,20200100,20200200,20200200 +2019-11-29,13649.0,13665.0,13665.0,20200100,20200200,20200200 +2019-12-02,13691.0,13709.0,13709.0,20200100,20200200,20200200 +2019-12-03,13371.0,13386.0,13386.0,20200200,20200300,20200300 +2019-12-04,13122.0,13127.0,13127.0,20200200,20200300,20200300 +2019-12-05,13274.0,13283.0,13283.0,20200200,20200300,20200300 +2019-12-06,13469.0,13483.0,13483.0,20200200,20200300,20200300 +2019-12-09,13329.0,13347.0,13347.0,20200200,20200300,20200300 +2019-12-10,13393.0,13412.0,13412.0,20200200,20200300,20200300 +2019-12-11,13838.0,13855.0,13855.0,20200200,20200300,20200300 +2019-12-12,14093.5,14102.5,14102.5,20200200,20200300,20200300 +2019-12-13,14168.0,14171.0,14171.0,20200200,20200300,20200300 +2019-12-16,14197.5,14198.5,14198.5,20200200,20200300,20200300 +2019-12-17,13950.0,13960.0,13960.0,20200200,20200300,20200300 +2019-12-18,13860.0,13870.0,13870.0,20200200,20200300,20200300 +2019-12-19,14163.0,14174.0,14174.0,20200200,20200300,20200300 +2019-12-20,14514.0,14529.0,14529.0,20200200,20200300,20200300 +2019-12-23,14333.0,14348.0,14348.0,20200200,20200300,20200300 +2019-12-24,14321.0,14338.0,14338.0,20200200,20200300,20200300 +2019-12-27,14188.0,14210.0,14210.0,20200200,20200300,20200300 +2019-12-30,14289.0,14313.0,14313.0,20200200,20200300,20200300 +2019-12-31,14000.0,14025.0,14025.0,20200200,20200300,20200300 +2020-01-02,14260.0,14273.0,14273.0,20200300,20200400,20200400 +2020-01-03,13749.0,13765.0,13765.0,20200300,20200400,20200400 +2020-01-06,13812.0,13828.0,13828.0,20200300,20200400,20200400 +2020-01-07,13925.0,13943.0,13943.0,20200300,20200400,20200400 +2020-01-08,14034.0,14056.0,14056.0,20200300,20200400,20200400 +2020-01-09,14069.5,14091.0,14091.0,20200300,20200400,20200400 +2020-01-10,14177.0,14195.5,14195.5,20200300,20200400,20200400 +2020-01-13,14074.0,14095.0,14095.0,20200300,20200400,20200400 +2020-01-14,13847.0,13871.0,13871.0,20200300,20200400,20200400 +2020-01-15,14299.0,14320.0,14320.0,20200300,20200400,20200400 +2020-01-16,13755.5,13776.0,13776.0,20200300,20200400,20200400 +2020-01-17,13892.0,13913.0,13913.0,20200300,20200400,20200400 +2020-01-20,13998.0,14020.0,14020.0,20200300,20200400,20200400 +2020-01-21,13639.5,13663.5,13663.5,20200300,20200400,20200400 +2020-01-22,13614.0,13638.0,13638.0,20200300,20200400,20200400 +2020-01-23,13324.0,13348.0,13348.0,20200300,20200400,20200400 +2020-01-24,12920.0,12945.0,12945.0,20200300,20200400,20200400 +2020-01-27,12581.5,12607.0,12607.0,20200300,20200400,20200400 +2020-01-28,12515.0,12541.0,12541.0,20200300,20200400,20200400 +2020-01-29,12515.5,12541.0,12541.0,20200300,20200400,20200400 +2020-01-30,12588.0,12612.0,12612.0,20200300,20200400,20200400 +2020-01-31,12839.0,12869.0,12869.0,20200400,20200500,20200500 +2020-02-03,12709.0,12738.0,12738.0,20200400,20200500,20200500 +2020-02-04,12814.0,12843.5,12843.5,20200400,20200500,20200500 +2020-02-05,13145.0,13173.0,13173.0,20200400,20200500,20200500 +2020-02-06,13042.0,13073.0,13073.0,20200400,20200500,20200500 +2020-02-07,12751.5,12782.0,12782.0,20200400,20200500,20200500 +2020-02-10,12862.5,12892.5,12892.5,20200400,20200500,20200500 +2020-02-11,13086.0,13116.0,13116.0,20200400,20200500,20200500 +2020-02-12,13075.5,13106.0,13106.0,20200400,20200500,20200500 +2020-02-13,13258.5,13290.0,13290.0,20200400,20200500,20200500 +2020-02-14,12987.5,13019.0,13019.0,20200400,20200500,20200500 +2020-02-17,13080.0,13112.0,13112.0,20200400,20200500,20200500 +2020-02-18,12788.0,12821.0,12821.0,20200400,20200500,20200500 +2020-02-19,12797.0,12830.5,12830.5,20200400,20200500,20200500 +2020-02-20,12636.0,12670.0,12670.0,20200400,20200500,20200500 +2020-02-21,12497.5,12531.0,12531.0,20200400,20200500,20200500 +2020-02-24,12393.0,12426.0,12426.0,20200400,20200500,20200500 +2020-02-25,12416.0,12447.0,12447.0,20200400,20200500,20200500 +2020-02-26,12519.5,12547.5,12547.5,20200400,20200500,20200500 +2020-02-27,12345.5,12372.0,12372.0,20200400,20200500,20200500 +2020-02-28,12225.0,12251.0,12251.0,20200400,20200500,20200500 +2020-03-02,12665.0,12690.0,12690.0,20200400,20200500,20200500 +2020-03-03,12550.0,12571.0,12571.0,20200500,20200600,20200600 +2020-03-04,12671.5,12688.0,12688.0,20200500,20200600,20200600 +2020-03-05,12883.0,12898.0,12898.0,20200500,20200600,20200600 +2020-03-06,12836.5,12850.0,12850.0,20200500,20200600,20200600 +2020-03-09,12643.0,12657.0,12657.0,20200500,20200600,20200600 +2020-03-10,12673.0,12686.5,12686.5,20200500,20200600,20200600 +2020-03-11,12412.5,12424.0,12424.0,20200500,20200600,20200600 +2020-03-12,11817.0,11831.0,11831.0,20200500,20200600,20200600 +2020-03-13,12305.0,12320.0,12320.0,20200500,20200600,20200600 +2020-03-16,11920.5,11934.0,11934.0,20200500,20200600,20200600 +2020-03-17,11758.0,11780.0,11780.0,20200500,20200600,20200600 +2020-03-18,11372.5,11394.5,11394.5,20200500,20200600,20200600 +2020-03-19,11224.0,11249.0,11249.0,20200500,20200600,20200600 +2020-03-20,11203.0,11225.0,11225.0,20200500,20200600,20200600 +2020-03-23,10855.0,10876.0,10876.0,20200500,20200600,20200600 +2020-03-24,11237.5,11256.0,11256.0,20200500,20200600,20200600 +2020-03-25,11268.5,11286.5,11286.5,20200500,20200600,20200600 +2020-03-26,11189.5,11207.5,11207.5,20200500,20200600,20200600 +2020-03-27,11337.0,11352.5,11352.5,20200500,20200600,20200600 +2020-03-30,11298.0,11314.0,11314.0,20200500,20200600,20200600 +2020-03-31,11464.5,11479.5,11479.5,20200500,20200600,20200600 +2020-04-01,11254.5,11270.0,11270.0,20200600,20200700,20200700 +2020-04-02,11304.5,11320.5,11320.5,20200600,20200700,20200700 +2020-04-03,11226.5,11245.5,11245.5,20200600,20200700,20200700 +2020-04-06,11276.0,11292.0,11292.0,20200600,20200700,20200700 +2020-04-07,11455.0,11475.0,11475.0,20200600,20200700,20200700 +2020-04-08,11487.0,11511.0,11511.0,20200600,20200700,20200700 +2020-04-09,11651.5,11675.25,11675.25,20200600,20200700,20200700 +2020-04-14,11864.75,11889.25,11889.25,20200600,20200700,20200700 +2020-04-15,11749.0,11773.0,11773.0,20200600,20200700,20200700 +2020-04-16,11742.25,11764.75,11764.75,20200600,20200700,20200700 +2020-04-17,12021.5,12044.0,12044.0,20200600,20200700,20200700 +2020-04-20,12493.25,12515.0,12515.0,20200600,20200700,20200700 +2020-04-21,12173.5,12197.0,12197.0,20200600,20200700,20200700 +2020-04-22,11987.0,12011.0,12011.0,20200600,20200700,20200700 +2020-04-23,12143.5,12166.0,12166.0,20200600,20200700,20200700 +2020-04-24,12218.0,12242.0,12242.0,20200600,20200700,20200700 +2020-04-27,12216.0,12239.0,12239.0,20200600,20200700,20200700 +2020-04-28,12265.5,12288.5,12288.5,20200600,20200700,20200700 +2020-04-29,12285.0,12308.0,12308.0,20200600,20200700,20200700 +2020-04-30,12160.0,12183.0,12183.0,20200600,20200700,20200700 +2020-05-01,11922.75,11946.0,11946.0,20200600,20200700,20200700 +2020-05-04,11798.5,11825.0,11825.0,20200700,20200800,20200800 +2020-05-05,11986.0,12013.5,12013.5,20200700,20200800,20200800 +2020-05-06,12286.5,12313.0,12313.0,20200700,20200800,20200800 +2020-05-07,12312.0,12339.0,12339.0,20200700,20200800,20200800 +2020-05-11,12332.5,12359.0,12359.0,20200700,20200800,20200800 +2020-05-12,12303.0,12329.0,12329.0,20200700,20200800,20200800 +2020-05-13,12232.25,12258.25,12258.25,20200700,20200800,20200800 +2020-05-14,12049.5,12075.5,12075.5,20200700,20200800,20200800 +2020-05-15,11831.0,11858.0,11858.0,20200700,20200800,20200800 +2020-05-18,12223.25,12250.0,12250.0,20200700,20200800,20200800 +2020-05-19,12427.5,12453.0,12453.0,20200700,20200800,20200800 +2020-05-20,12643.5,12668.0,12668.0,20200700,20200800,20200800 +2020-05-21,12752.5,12778.0,12778.0,20200700,20200800,20200800 +2020-05-22,12225.5,12250.5,12250.5,20200700,20200800,20200800 +2020-05-26,12313.0,12338.0,12338.0,20200700,20200800,20200800 +2020-05-27,12086.5,12112.5,12112.5,20200700,20200800,20200800 +2020-05-28,12213.75,12240.75,12240.75,20200700,20200800,20200800 +2020-05-29,12292.25,12319.0,12319.0,20200700,20200800,20200800 +2020-06-01,12591.0,12617.0,12617.0,20200700,20200800,20200800 +2020-06-02,12844.0,12863.0,12863.0,20200800,20200900,20200900 +2020-06-03,12856.0,12876.5,12876.5,20200800,20200900,20200900 +2020-06-04,12760.5,12782.0,12782.0,20200800,20200900,20200900 +2020-06-05,12977.0,13000.0,13000.0,20200800,20200900,20200900 +2020-06-08,13045.0,13069.0,13069.0,20200800,20200900,20200900 +2020-06-09,12894.75,12918.5,12918.5,20200800,20200900,20200900 +2020-06-10,12987.75,13011.5,13011.5,20200800,20200900,20200900 +2020-06-11,12635.0,12659.75,12659.75,20200800,20200900,20200900 +2020-06-12,12645.0,12667.5,12667.5,20200800,20200900,20200900 +2020-06-15,12718.75,12741.25,12741.25,20200800,20200900,20200900 +2020-06-16,13004.0,13024.0,13024.0,20200800,20200900,20200900 +2020-06-17,12851.5,12872.5,12872.5,20200800,20200900,20200900 +2020-06-18,12873.25,12894.25,12894.25,20200800,20200900,20200900 +2020-06-19,12747.5,12769.5,12769.5,20200800,20200900,20200900 +2020-06-22,12622.5,12644.0,12644.0,20200800,20200900,20200900 +2020-06-23,12696.5,12717.5,12717.5,20200800,20200900,20200900 +2020-06-24,12521.5,12542.5,12542.5,20200800,20200900,20200900 +2020-06-25,12414.5,12434.75,12434.75,20200800,20200900,20200900 +2020-06-26,12660.5,12680.0,12680.0,20200800,20200900,20200900 +2020-06-29,12782.0,12801.5,12801.5,20200800,20200900,20200900 +2020-06-30,12781.5,12801.0,12801.0,20200800,20200900,20200900 +2020-07-01,12822.5,12842.0,12842.0,20200800,20200900,20200900 +2020-07-02,12941.5,12960.0,12960.0,20200900,20201000,20201000 +2020-07-03,12990.0,13009.0,13009.0,20200900,20201000,20201000 +2020-07-06,13329.0,13346.5,13346.5,20200900,20201000,20201000 +2020-07-07,13463.5,13477.0,13477.0,20200900,20201000,20201000 +2020-07-08,13487.0,13501.0,13501.0,20200900,20201000,20201000 +2020-07-09,13241.0,13257.0,13257.0,20200900,20201000,20201000 +2020-07-10,13507.0,13523.0,13523.0,20200900,20201000,20201000 +2020-07-13,13702.0,13715.5,13715.5,20200900,20201000,20201000 +2020-07-14,13575.0,13589.5,13589.5,20200900,20201000,20201000 +2020-07-15,13517.5,13532.0,13532.0,20200900,20201000,20201000 +2020-07-16,13447.25,13462.0,13462.0,20200900,20201000,20201000 +2020-07-17,13208.0,13222.75,13222.75,20200900,20201000,20201000 +2020-07-20,13221.0,13235.5,13235.5,20200900,20201000,20201000 +2020-07-21,13451.0,13466.0,13466.0,20200900,20201000,20201000 +2020-07-22,13122.5,13137.0,13137.0,20200900,20201000,20201000 +2020-07-23,13675.0,13689.5,13689.5,20200900,20201000,20201000 +2020-07-24,13639.5,13656.0,13656.0,20200900,20201000,20201000 +2020-07-27,13700.0,13717.0,13717.0,20200900,20201000,20201000 +2020-07-28,13638.0,13656.0,13656.0,20200900,20201000,20201000 +2020-07-29,13856.0,13872.25,13872.25,20200900,20201000,20201000 +2020-07-30,13703.5,13721.25,13721.25,20200900,20201000,20201000 +2020-07-31,13763.5,13781.0,13781.0,20200900,20201000,20201000 +2020-08-03,13937.0,13953.0,13953.0,20201000,20201100,20201100 +2020-08-04,14104.5,14121.5,14121.5,20201000,20201100,20201100 +2020-08-05,14410.0,14426.5,14426.5,20201000,20201100,20201100 +2020-08-06,14467.5,14485.5,14485.5,20201000,20201100,20201100 +2020-08-07,14369.5,14386.5,14386.5,20201000,20201100,20201100 +2020-08-10,14270.75,14289.25,14289.25,20201000,20201100,20201100 +2020-08-11,14333.5,14352.5,14352.5,20201000,20201100,20201100 +2020-08-12,14242.0,14261.0,14261.0,20201000,20201100,20201100 +2020-08-13,14083.25,14103.25,14103.25,20201000,20201100,20201100 +2020-08-14,14348.5,14369.0,14369.0,20201000,20201100,20201100 +2020-08-17,14577.5,14599.0,14599.0,20201000,20201100,20201100 +2020-08-18,14655.0,14675.0,14675.0,20201000,20201100,20201100 +2020-08-19,14707.75,14726.75,14726.75,20201000,20201100,20201100 +2020-08-20,14630.5,14648.5,14648.5,20201000,20201100,20201100 +2020-08-21,14677.0,14694.0,14694.0,20201000,20201100,20201100 +2020-08-24,14911.0,14928.0,14928.0,20201000,20201100,20201100 +2020-08-25,14961.0,14978.0,14978.0,20201000,20201100,20201100 +2020-08-26,15145.99,15160.49,15160.49,20201000,20201100,20201100 +2020-08-27,15177.5,15191.5,15191.5,20201000,20201100,20201100 +2020-08-28,15355.5,15369.0,15369.0,20201000,20201100,20201100 +2020-09-01,15523.0,15534.0,15534.0,20201000,20201100,20201100 +2020-09-02,15705.25,15718.0,15718.0,20201100,20201200,20201200 +2020-09-03,15091.5,15105.5,15105.5,20201100,20201200,20201200 +2020-09-04,15287.5,15304.5,15304.5,20201100,20201200,20201200 +2020-09-07,15177.5,15194.5,15194.5,20201100,20201200,20201200 +2020-09-08,14877.0,14895.0,14895.0,20201100,20201200,20201200 +2020-09-09,14909.5,14926.75,14926.75,20201100,20201200,20201200 +2020-09-10,14818.5,14836.25,14836.25,20201100,20201200,20201200 +2020-09-11,15080.0,15097.5,15097.5,20201100,20201200,20201200 +2020-09-14,15257.5,15274.5,15274.5,20201100,20201200,20201200 +2020-09-15,15183.0,15198.0,15198.0,20201100,20201200,20201200 +2020-09-16,15209.5,15226.0,15226.0,20201100,20201200,20201200 +2020-09-17,15069.0,15085.5,15085.5,20201100,20201200,20201200 +2020-09-18,14887.0,14904.5,14904.5,20201100,20201200,20201200 +2020-09-21,14523.5,14540.0,14540.0,20201100,20201200,20201200 +2020-09-22,14586.0,14603.0,14603.0,20201100,20201200,20201200 +2020-09-23,14410.0,14427.0,14427.0,20201100,20201200,20201200 +2020-09-24,14243.0,14259.5,14259.5,20201100,20201200,20201200 +2020-09-25,14246.0,14261.0,14261.0,20201100,20201200,20201200 +2020-09-28,14486.0,14500.5,14500.5,20201100,20201200,20201200 +2020-09-29,14438.0,14452.5,14452.5,20201100,20201200,20201200 +2020-09-30,14501.25,14515.0,14515.0,20201100,20201200,20201200 +2020-10-01,14324.75,14338.75,14338.75,20201100,20201200,20201200 +2020-10-02,14411.0,14430.0,14430.0,20201200,20210100,20210100 +2020-10-05,14636.5,14654.5,14654.5,20201200,20210100,20210100 +2020-10-06,14513.0,14529.0,14529.0,20201200,20210100,20210100 +2020-10-07,14596.75,14613.25,14613.25,20201200,20210100,20210100 +2020-10-08,14653.5,14670.5,14670.5,20201200,20210100,20210100 +2020-10-09,15211.5,15228.5,15228.5,20201200,20210100,20210100 +2020-10-12,15149.0,15168.0,15168.0,20201200,20210100,20210100 +2020-10-13,15025.25,15044.25,15044.25,20201200,20210100,20210100 +2020-10-14,15327.25,15344.25,15344.25,20201200,20210100,20210100 +2020-10-15,15407.0,15425.0,15425.0,20201200,20210100,20210100 +2020-10-16,15637.75,15654.5,15654.5,20201200,20210100,20210100 +2020-10-19,15667.0,15684.0,15684.0,20201200,20210100,20210100 +2020-10-20,16006.25,16023.0,16023.0,20201200,20210100,20210100 +2020-10-21,15872.75,15889.0,15889.0,20201200,20210100,20210100 +2020-10-22,15807.0,15823.0,15823.0,20201200,20210100,20210100 +2020-10-23,15701.0,15716.0,15716.0,20201200,20210100,20210100 +2020-10-26,15646.0,15661.0,15661.0,20201200,20210100,20210100 +2020-10-27,15894.5,15909.0,15909.0,20201200,20210100,20210100 +2020-10-28,15722.0,15736.0,15736.0,20201200,20210100,20210100 +2020-10-29,15516.5,15532.0,15532.0,20201200,20210100,20210100 +2020-10-30,15141.0,15155.5,15155.5,20201200,20210100,20210100 +2020-11-02,15156.25,15168.5,15168.5,20210100,20210200,20210200 +2020-11-03,15358.75,15370.5,15370.5,20210100,20210200,20210200 +2020-11-04,15339.75,15353.5,15353.5,20210100,20210200,20210200 +2020-11-05,15552.5,15566.5,15566.5,20210100,20210200,20210200 +2020-11-06,15353.25,15367.5,15367.5,20210100,20210200,20210200 +2020-11-09,15742.0,15757.0,15757.0,20210100,20210200,20210200 +2020-11-10,15890.75,15905.5,15905.5,20210100,20210200,20210200 +2020-11-11,15962.0,15973.5,15973.5,20210100,20210200,20210200 +2020-11-12,15925.0,15938.0,15938.0,20210100,20210200,20210200 +2020-11-13,15880.5,15894.0,15894.0,20210100,20210200,20210200 +2020-11-16,15880.0,15894.0,15894.0,20210100,20210200,20210200 +2020-11-17,15926.0,15939.0,15939.0,20210100,20210200,20210200 +2020-11-18,15796.5,15810.0,15810.0,20210100,20210200,20210200 +2020-11-19,15821.5,15835.0,15835.0,20210100,20210200,20210200 +2020-11-20,16138.0,16152.0,16152.0,20210100,20210200,20210200 +2020-11-23,15919.5,15934.0,15934.0,20210100,20210200,20210200 +2020-11-24,16227.0,16241.0,16241.0,20210100,20210200,20210200 +2020-11-25,16040.0,16055.0,16055.0,20210100,20210200,20210200 +2020-11-26,16253.0,16267.5,16267.5,20210100,20210200,20210200 +2020-11-27,16437.0,16450.5,16450.5,20210100,20210200,20210200 +2020-11-30,16014.0,16028.0,16028.0,20210100,20210200,20210200 +2020-12-01,16256.25,16271.0,16271.0,20210100,20210200,20210200 +2020-12-02,15991.5,16005.5,16005.5,20210200,20210300,20210300 +2020-12-03,15945.5,15958.5,15958.5,20210200,20210300,20210300 +2020-12-04,16390.0,16402.5,16402.5,20210200,20210300,20210300 +2020-12-07,16362.5,16376.5,16376.5,20210200,20210300,20210300 +2020-12-08,16386.25,16402.0,16402.0,20210200,20210300,20210300 +2020-12-09,16690.5,16707.0,16707.0,20210200,20210300,20210300 +2020-12-10,17417.0,17433.25,17433.25,20210200,20210300,20210300 +2020-12-11,17270.25,17287.25,17287.25,20210200,20210300,20210300 +2020-12-14,17573.75,17590.0,17590.0,20210200,20210300,20210300 +2020-12-15,17560.0,17577.0,17577.0,20210200,20210300,20210300 +2020-12-16,17393.0,17410.5,17410.5,20210200,20210300,20210300 +2020-12-17,17498.5,17517.0,17517.0,20210200,20210300,20210300 +2020-12-18,17466.0,17485.0,17485.0,20210200,20210300,20210300 +2020-12-21,17248.0,17266.5,17266.5,20210200,20210300,20210300 +2020-12-22,16591.5,16611.5,16611.5,20210200,20210300,20210300 +2020-12-23,16853.0,16872.5,16872.5,20210200,20210300,20210300 +2020-12-24,16972.0,16991.0,16991.0,20210200,20210300,20210300 +2020-12-29,16905.0,16925.5,16925.5,20210200,20210300,20210300 +2020-12-30,16753.5,16774.0,16774.0,20210200,20210300,20210300 +2020-12-31,16587.0,16608.0,16608.0,20210200,20210300,20210300 +2021-01-04,17396.0,17413.0,17413.0,20210300,20210400,20210400 +2021-01-05,17674.0,17691.0,17691.0,20210300,20210400,20210400 +2021-01-06,17764.0,17781.5,17781.5,20210300,20210400,20210400 +2021-01-07,18099.0,18116.0,18116.0,20210300,20210400,20210400 +2021-01-08,17654.75,17672.25,17672.25,20210300,20210400,20210400 +2021-01-11,17071.0,17089.0,17089.0,20210300,20210400,20210400 +2021-01-12,17653.0,17671.0,17671.0,20210300,20210400,20210400 +2021-01-13,17664.5,17679.5,17679.5,20210300,20210400,20210400 +2021-01-14,18273.0,18280.0,18280.0,20210300,20210400,20210400 +2021-01-15,17997.0,18007.0,18007.0,20210300,20210400,20210400 +2021-01-18,18044.5,18055.5,18055.5,20210300,20210400,20210400 +2021-01-19,18201.0,18214.0,18214.0,20210300,20210400,20210400 +2021-01-20,18206.5,18220.75,18220.75,20210300,20210400,20210400 +2021-01-21,18380.0,18395.0,18395.0,20210300,20210400,20210400 +2021-01-22,18253.5,18269.5,18269.5,20210300,20210400,20210400 +2021-01-25,18231.75,18247.5,18247.5,20210300,20210400,20210400 +2021-01-26,18039.5,18055.5,18055.5,20210300,20210400,20210400 +2021-01-27,17897.5,17913.5,17913.5,20210300,20210400,20210400 +2021-01-28,17782.5,17798.0,17798.0,20210300,20210400,20210400 +2021-01-29,17673.5,17687.5,17687.5,20210300,20210400,20210400 +2021-02-01,17855.0,17869.0,17869.0,20210400,20210500,20210500 +2021-02-02,17690.0,17705.0,17705.0,20210400,20210500,20210500 +2021-02-03,17638.0,17652.5,17652.5,20210400,20210500,20210500 +2021-02-04,17638.25,17653.25,17653.25,20210400,20210500,20210500 +2021-02-05,18020.5,18035.5,18035.5,20210400,20210500,20210500 +2021-02-08,18157.0,18171.5,18171.5,20210400,20210500,20210500 +2021-02-09,18356.5,18369.0,18369.0,20210400,20210500,20210500 +2021-02-10,18651.5,18665.0,18665.0,20210400,20210500,20210500 +2021-02-11,18604.5,18619.0,18619.0,20210400,20210500,20210500 +2021-02-12,18554.5,18569.0,18569.0,20210400,20210500,20210500 +2021-02-15,18606.0,18620.5,18620.5,20210400,20210500,20210500 +2021-02-16,18798.5,18813.0,18813.0,20210400,20210500,20210500 +2021-02-17,18744.5,18759.0,18759.0,20210400,20210500,20210500 +2021-02-18,19132.0,19144.5,19144.5,20210400,20210500,20210500 +2021-02-19,19575.5,19588.0,19588.0,20210400,20210500,20210500 +2021-02-22,19480.25,19494.75,19494.75,20210400,20210500,20210500 +2021-02-23,19337.0,19352.0,19352.0,20210400,20210500,20210500 +2021-02-24,19692.5,19707.5,19707.5,20210400,20210500,20210500 +2021-02-25,19183.5,19198.5,19198.5,20210400,20210500,20210500 +2021-02-26,18557.0,18573.0,18573.0,20210400,20210500,20210500 +2021-03-01,18660.0,18675.5,18675.5,20210400,20210500,20210500 +2021-03-02,18666.0,18671.5,18671.5,20210500,20210600,20210600 +2021-03-03,17408.5,17419.5,17419.5,20210500,20210600,20210600 +2021-03-04,16122.0,16135.0,16135.0,20210500,20210600,20210600 +2021-03-05,16414.0,16423.0,16423.0,20210500,20210600,20210600 +2021-03-08,16327.0,16338.0,16338.0,20210500,20210600,20210600 +2021-03-09,16070.0,16080.5,16080.5,20210500,20210600,20210600 +2021-03-10,16036.0,16047.0,16047.0,20210500,20210600,20210600 +2021-03-11,16224.5,16237.5,16237.5,20210500,20210600,20210600 +2021-03-12,15998.5,16013.0,16013.0,20210500,20210600,20210600 +2021-03-15,16201.25,16213.55,16213.55,20210500,20210600,20210600 +2021-03-16,16137.5,16151.0,16151.0,20210500,20210600,20210600 +2021-03-17,16059.5,16072.0,16072.0,20210500,20210600,20210600 +2021-03-18,16022.5,16036.25,16036.25,20210500,20210600,20210600 +2021-03-19,16285.0,16299.0,16299.0,20210500,20210600,20210600 +2021-03-22,16449.25,16461.25,16461.25,20210500,20210600,20210600 +2021-03-23,16133.0,16147.0,16147.0,20210500,20210600,20210600 +2021-03-24,16172.75,16186.75,16186.75,20210500,20210600,20210600 +2021-03-25,16135.25,16148.25,16148.25,20210500,20210600,20210600 +2021-03-26,16371.25,16384.75,16384.75,20210500,20210600,20210600 +2021-03-29,16197.0,16210.5,16210.5,20210500,20210600,20210600 +2021-03-30,15925.5,15941.0,15941.0,20210500,20210600,20210600 +2021-03-31,16046.5,16061.0,16061.0,20210500,20210600,20210600 +2021-04-01,16204.0,16216.0,16216.0,20210600,20210700,20210700 +2021-04-06,16728.5,16740.5,16740.5,20210600,20210700,20210700 +2021-04-07,16624.0,16637.5,16637.5,20210600,20210700,20210700 +2021-04-08,16815.0,16829.75,16829.75,20210600,20210700,20210700 +2021-04-09,16614.5,16629.5,16629.5,20210600,20210700,20210700 +2021-04-12,16119.0,16134.5,16134.5,20210600,20210700,20210700 +2021-04-13,16145.25,16161.25,16161.25,20210600,20210700,20210700 +2021-04-14,16362.0,16378.0,16378.0,20210600,20210700,20210700 +2021-04-15,16348.0,16364.0,16364.0,20210600,20210700,20210700 +2021-04-16,16347.0,16364.0,16364.0,20210600,20210700,20210700 +2021-04-19,16104.5,16121.0,16121.0,20210600,20210700,20210700 +2021-04-20,16021.75,16038.0,16038.0,20210600,20210700,20210700 +2021-04-21,16182.25,16199.0,16199.0,20210600,20210700,20210700 +2021-04-22,16046.25,16063.25,16063.25,20210600,20210700,20210700 +2021-04-23,16379.75,16396.25,16396.25,20210600,20210700,20210700 +2021-04-26,16651.0,16667.0,16667.0,20210600,20210700,20210700 +2021-04-27,16950.0,16965.0,16965.0,20210600,20210700,20210700 +2021-04-28,17420.5,17432.0,17432.0,20210600,20210700,20210700 +2021-04-29,17246.0,17258.5,17258.5,20210600,20210700,20210700 +2021-04-30,17662.5,17675.0,17675.0,20210600,20210700,20210700 +2021-05-04,17666.5,17673.5,17673.5,20210700,20210800,20210800 +2021-05-05,17893.5,17900.5,17900.5,20210700,20210800,20210800 +2021-05-06,17934.0,17943.0,17943.0,20210700,20210800,20210800 +2021-05-07,18079.0,18090.0,18090.0,20210700,20210800,20210800 +2021-05-10,17757.0,17767.5,17767.5,20210700,20210800,20210800 +2021-05-11,17931.0,17942.0,17942.0,20210700,20210800,20210800 +2021-05-12,17791.0,17802.0,17802.0,20210700,20210800,20210800 +2021-05-13,17315.0,17327.0,17327.0,20210700,20210800,20210800 +2021-05-14,17535.5,17548.0,17548.0,20210700,20210800,20210800 +2021-05-17,17899.25,17910.5,17910.5,20210700,20210800,20210800 +2021-05-18,17955.5,17968.0,17968.0,20210700,20210800,20210800 +2021-05-19,17308.25,17322.0,17322.0,20210700,20210800,20210800 +2021-05-20,17133.5,17147.0,17147.0,20210700,20210800,20210800 +2021-05-21,16775.75,16790.0,16790.0,20210700,20210800,20210800 +2021-05-24,17100.5,17115.5,17115.5,20210700,20210800,20210800 +2021-05-25,17021.0,17035.75,17035.75,20210700,20210800,20210800 +2021-05-26,17271.0,17284.0,17284.0,20210700,20210800,20210800 +2021-05-27,17878.5,17892.5,17892.5,20210700,20210800,20210800 +2021-05-28,18096.0,18109.0,18109.0,20210700,20210800,20210800 +2021-06-01,18116.0,18126.5,18126.5,20210700,20210800,20210800 +2021-06-02,18230.5,18241.5,18241.5,20210800,20210900,20210900 +2021-06-03,17885.0,17896.0,17896.0,20210800,20210900,20210900 +2021-06-04,18015.25,18024.5,18024.5,20210800,20210900,20210900 +2021-06-07,17885.5,17896.0,17896.0,20210800,20210900,20210900 +2021-06-08,17935.0,17946.25,17946.25,20210800,20210900,20210900 +2021-06-09,18128.5,18139.0,18139.0,20210800,20210900,20210900 +2021-06-10,18274.0,18286.0,18286.0,20210800,20210900,20210900 +2021-06-11,18218.0,18229.0,18229.0,20210800,20210900,20210900 +2021-06-14,18468.25,18479.75,18479.75,20210800,20210900,20210900 +2021-06-15,17726.5,17739.0,17739.0,20210800,20210900,20210900 +2021-06-16,17637.0,17650.0,17650.0,20210800,20210900,20210900 +2021-06-17,17161.0,17174.0,17174.0,20210800,20210900,20210900 +2021-06-18,17142.0,17153.5,17153.5,20210800,20210900,20210900 +2021-06-21,17439.25,17450.5,17450.5,20210800,20210900,20210900 +2021-06-22,17734.5,17744.5,17744.5,20210800,20210900,20210900 +2021-06-23,18059.75,18066.25,18066.25,20210800,20210900,20210900 +2021-06-24,18410.0,18411.5,18411.5,20210800,20210900,20210900 +2021-06-25,18523.5,18527.5,18527.5,20210800,20210900,20210900 +2021-06-28,18291.0,18299.0,18299.0,20210800,20210900,20210900 +2021-06-29,18359.5,18363.5,18363.5,20210800,20210900,20210900 +2021-06-30,18208.0,18214.0,18214.0,20210800,20210900,20210900 +2021-07-01,18098.5,18104.0,18104.0,20210800,20210900,20210900 +2021-07-02,18339.0,18342.5,18342.5,20210900,20211000,20211000 +2021-07-05,18410.5,18412.5,18412.5,20210900,20211000,20211000 +2021-07-06,17988.5,17992.5,17992.5,20210900,20211000,20211000 +2021-07-07,18304.5,18310.0,18310.0,20210900,20211000,20211000 +2021-07-08,18329.0,18335.0,18335.0,20210900,20211000,20211000 +2021-07-09,18748.0,18747.0,18747.0,20210900,20211000,20211000 +2021-07-12,18677.0,18681.0,18681.0,20210900,20211000,20211000 +2021-07-13,18775.5,18781.5,18781.5,20210900,20211000,20211000 +2021-07-14,18577.0,18583.0,18583.0,20210900,20211000,20211000 +2021-07-15,18764.5,18770.0,18770.0,20210900,20211000,20211000 +2021-07-16,19065.0,19069.0,19069.0,20210900,20211000,20211000 +2021-07-19,18458.5,18460.5,18460.5,20210900,20211000,20211000 +2021-07-20,18682.0,18684.0,18684.0,20210900,20211000,20211000 +2021-07-21,18579.0,18583.0,18583.0,20210900,20211000,20211000 +2021-07-22,18920.0,18924.0,18924.0,20210900,20211000,20211000 +2021-07-23,19375.0,19376.0,19376.0,20210900,20211000,20211000 +2021-07-26,19717.0,19719.5,19719.5,20210900,20211000,20211000 +2021-07-27,19355.5,19358.0,19358.0,20210900,20211000,20211000 +2021-07-28,19540.0,19544.0,19544.0,20210900,20211000,20211000 +2021-07-29,19834.0,19836.0,19836.0,20210900,20211000,20211000 +2021-07-30,19551.0,19552.0,19552.0,20210900,20211000,20211000 +2021-08-02,19518.5,19517.0,19517.0,20210900,20211000,20211000 +2021-08-03,19386.5,19386.5,19386.5,20211000,20211100,20211100 +2021-08-04,19242.0,19243.5,19243.5,20211000,20211100,20211100 +2021-08-05,19470.75,19473.75,19473.75,20211000,20211100,20211100 +2021-08-06,19210.0,19216.0,19216.0,20211000,20211100,20211100 +2021-08-09,18613.0,18620.0,18620.0,20211000,20211100,20211100 +2021-08-10,18944.0,18951.0,18951.0,20211000,20211100,20211100 +2021-08-11,19360.0,19367.0,19367.0,20211000,20211100,20211100 +2021-08-12,19671.0,19675.0,19675.0,20211000,20211100,20211100 +2021-08-13,19648.5,19654.5,19654.5,20211000,20211100,20211100 +2021-08-16,19504.5,19508.75,19508.75,20211000,20211100,20211100 +2021-08-17,19189.0,19193.0,19193.0,20211000,20211100,20211100 +2021-08-18,18887.0,18889.5,18889.5,20211000,20211100,20211100 +2021-08-19,18380.0,18386.0,18386.0,20211000,20211100,20211100 +2021-08-20,18460.0,18464.0,18464.0,20211000,20211100,20211100 +2021-08-23,18889.0,18893.0,18893.0,20211000,20211100,20211100 +2021-08-24,19071.5,19073.5,19073.5,20211000,20211100,20211100 +2021-08-25,19168.5,19171.0,19171.0,20211000,20211100,20211100 +2021-08-26,18775.49,18773.49,18773.49,20211000,20211100,20211100 +2021-08-27,19014.0,19013.0,19013.0,20211000,20211100,20211100 +2021-08-31,19558.5,19554.0,19554.0,20211000,20211100,20211100 +2021-09-01,19341.5,19329.5,19329.5,20211100,20211200,20211200 +2021-09-02,19472.5,19461.5,19461.5,20211100,20211200,20211200 +2021-09-03,19793.75,19788.75,19788.75,20211100,20211200,20211200 +2021-09-06,19658.0,19652.5,19652.5,20211100,20211200,20211200 +2021-09-07,19509.5,19505.0,19505.0,20211100,20211200,20211200 +2021-09-08,19715.5,19711.75,19711.75,20211100,20211200,20211200 +2021-09-09,20193.25,20189.0,20189.0,20211100,20211200,20211200 +2021-09-10,20397.0,20388.0,20388.0,20211100,20211200,20211200 +2021-09-13,19736.0,19723.5,19723.5,20211100,20211200,20211200 +2021-09-14,19629.0,19622.75,19622.75,20211100,20211200,20211200 +2021-09-15,20025.0,20016.0,20016.0,20211100,20211200,20211200 +2021-09-16,19409.5,19403.5,19403.5,20211100,20211200,20211200 +2021-09-17,19374.0,19366.0,19366.0,20211100,20211200,20211200 +2021-09-20,19067.0,19062.0,19062.0,20211100,20211200,20211200 +2021-09-21,18836.0,18832.0,18832.0,20211100,20211200,20211200 +2021-09-22,19232.0,19226.0,19226.0,20211100,20211200,20211200 +2021-09-23,19364.5,19357.5,19357.5,20211100,20211200,20211200 +2021-09-24,19400.75,19393.75,19393.75,20211100,20211200,20211200 +2021-09-27,18956.5,18949.5,18949.5,20211100,20211200,20211200 +2021-09-28,18571.5,18566.0,18566.0,20211100,20211200,20211200 +2021-09-29,18352.0,18345.5,18345.5,20211100,20211200,20211200 +2021-09-30,17940.5,17936.5,17936.5,20211100,20211200,20211200 +2021-10-01,17970.0,17969.0,17969.0,20211100,20211200,20211200 +2021-10-04,17921.0,17918.0,17918.0,20211200,20220100,20220100 +2021-10-05,18116.5,18113.0,18113.0,20211200,20220100,20220100 +2021-10-06,18067.5,18062.0,18062.0,20211200,20220100,20220100 +2021-10-07,18258.0,18255.0,18255.0,20211200,20220100,20220100 +2021-10-08,19216.5,19211.5,19211.5,20211200,20220100,20220100 +2021-10-11,19120.25,19112.5,19112.5,20211200,20220100,20220100 +2021-10-12,18980.0,18976.0,18976.0,20211200,20220100,20220100 +2021-10-13,18920.0,18916.5,18916.5,20211200,20220100,20220100 +2021-10-14,19297.0,19291.5,19291.5,20211200,20220100,20220100 +2021-10-15,20031.0,20015.5,20015.5,20211200,20220100,20220100 +2021-10-18,20007.0,19997.0,19997.0,20211200,20220100,20220100 +2021-10-19,20064.0,20050.0,20050.0,20211200,20220100,20220100 +2021-10-20,20999.0,20975.0,20975.0,20211200,20220100,20220100 +2021-10-21,19973.0,19951.0,19951.0,20211200,20220100,20220100 +2021-10-22,19793.0,19765.0,19765.0,20211200,20220100,20220100 +2021-10-25,20395.0,20355.0,20355.0,20211200,20220100,20220100 +2021-10-26,20149.0,20119.0,20119.0,20211200,20220100,20220100 +2021-10-27,19457.0,19428.0,19428.0,20211200,20220100,20220100 +2021-10-28,19614.5,19583.5,19583.5,20211200,20220100,20220100 +2021-10-29,19486.0,19461.0,19461.0,20211200,20220100,20220100 +2021-11-01,19745.0,19717.0,19717.0,20211200,20220100,20220100 +2021-11-02,19616.0,19589.0,19589.0,20220100,20220200,20220200 +2021-11-03,19178.0,19151.0,19151.0,20220100,20220200,20220200 +2021-11-04,19153.0,19132.0,19132.0,20220100,20220200,20220200 +2021-11-05,19445.0,19422.0,19422.0,20220100,20220200,20220200 +2021-11-08,19651.0,19629.0,19629.0,20220100,20220200,20220200 +2021-11-09,19417.0,19392.0,19392.0,20220100,20220200,20220200 +2021-11-10,19778.0,19743.0,19743.0,20220100,20220200,20220200 +2021-11-11,19786.0,19756.0,19756.0,20220100,20220200,20220200 +2021-11-12,20025.0,19973.0,19973.0,20220100,20220200,20220200 +2021-11-15,19643.99,19591.0,19591.0,20220100,20220200,20220200 +2021-11-16,19429.0,19394.0,19394.0,20220100,20220200,20220200 +2021-11-17,19400.0,19370.0,19370.0,20220100,20220200,20220200 +2021-11-18,19689.0,19659.0,19659.0,20220100,20220200,20220200 +2021-11-19,20107.0,20073.0,20073.0,20220100,20220200,20220200 +2021-11-22,20431.0,20386.0,20386.0,20220100,20220200,20220200 +2021-11-23,20438.0,20394.0,20394.0,20220100,20220200,20220200 +2021-11-24,20976.0,20906.0,20906.0,20220100,20220200,20220200 +2021-11-25,20794.0,20727.0,20727.0,20220100,20220200,20220200 +2021-11-26,20027.0,19954.0,19954.0,20220100,20220200,20220200 +2021-11-29,20276.0,20201.0,20201.0,20220100,20220200,20220200 +2021-11-30,19975.0,19932.0,19932.0,20220100,20220200,20220200 +2021-12-01,20025.0,19983.0,19983.0,20220100,20220200,20220200 +2021-12-02,20001.02,19941.02,19941.02,20220200,20220300,20220300 +2021-12-03,20070.0,20025.0,20025.0,20220200,20220300,20220300 +2021-12-06,19858.0,19816.5,19816.5,20220200,20220300,20220300 +2021-12-07,20229.0,20179.0,20179.0,20220200,20220300,20220300 +2021-12-08,20267.5,20221.5,20221.5,20220200,20220300,20220300 +2021-12-09,19908.0,19873.0,19873.0,20220200,20220300,20220300 +2021-12-10,19776.0,19739.0,19739.0,20220200,20220300,20220300 +2021-12-13,19737.0,19704.0,19704.0,20220200,20220300,20220300 +2021-12-14,19503.0,19473.0,19473.0,20220200,20220300,20220300 +2021-12-15,19133.0,19110.0,19110.0,20220200,20220300,20220300 +2021-12-16,19658.0,19624.0,19624.0,20220200,20220300,20220300 +2021-12-17,19686.0,19658.0,19658.0,20220200,20220300,20220300 +2021-12-20,19372.0,19350.0,19350.0,20220200,20220300,20220300 +2021-12-21,19656.0,19626.0,19626.0,20220200,20220300,20220300 +2021-12-22,19993.0,19965.0,19965.0,20220200,20220300,20220300 +2021-12-23,20063.0,20033.0,20033.0,20220200,20220300,20220300 +2021-12-24,20095.0,20063.0,20063.0,20220200,20220300,20220300 +2021-12-29,20450.0,20413.0,20413.0,20220200,20220300,20220300 +2021-12-30,20655.0,20619.0,20619.0,20220200,20220300,20220300 +2021-12-31,20833.5,20793.5,20793.5,20220200,20220300,20220300 +2022-01-04,21179.0,21124.0,21124.0,20220300,20220400,20220400 +2022-01-05,20675.0,20630.0,20630.0,20220300,20220400,20220400 +2022-01-06,20418.0,20378.0,20378.0,20220300,20220400,20220400 +2022-01-07,20774.0,20731.0,20731.0,20220300,20220400,20220400 +2022-01-10,20838.0,20797.0,20797.0,20220300,20220400,20220400 +2022-01-11,21839.0,21784.0,21784.0,20220300,20220400,20220400 +2022-01-12,22098.0,22050.0,22050.0,20220300,20220400,20220400 +2022-01-13,22220.0,22162.0,22162.0,20220300,20220400,20220400 +2022-01-14,22253.5,22178.5,22178.5,20220300,20220400,20220400 +2022-01-17,22129.0,22055.0,22055.0,20220300,20220400,20220400 +2022-01-18,22128.0,22061.0,22061.0,20220300,20220400,20220400 +2022-01-19,23224.0,23148.0,23148.0,20220300,20220400,20220400 +2022-01-20,23875.0,23795.0,23795.0,20220300,20220400,20220400 +2022-01-21,24135.0,24055.0,24055.0,20220300,20220400,20220400 +2022-01-24,22507.0,22434.0,22434.0,20220300,20220400,20220400 +2022-01-25,22449.0,22367.0,22367.0,20220300,20220400,20220400 +2022-01-26,22856.0,22736.0,22736.0,20220300,20220400,20220400 +2022-01-27,22568.0,22448.0,22448.0,20220300,20220400,20220400 +2022-01-28,22514.0,22389.0,22389.0,20220300,20220400,20220400 +2022-01-31,22408.0,22233.0,22233.0,20220400,20220500,20220500 +2022-02-01,22854.0,22689.0,22689.0,20220400,20220500,20220500 +2022-02-02,22940.0,22805.0,22805.0,20220400,20220500,20220500 +2022-02-03,22922.0,22807.0,22807.0,20220400,20220500,20220500 +2022-02-04,23057.0,22926.0,22926.0,20220400,20220500,20220500 +2022-02-07,23468.0,23328.0,23328.0,20220400,20220500,20220500 +2022-02-08,22743.0,22634.0,22634.0,20220400,20220500,20220500 +2022-02-09,23257.0,23122.0,23122.0,20220400,20220500,20220500 +2022-02-10,23591.0,23466.0,23466.0,20220400,20220500,20220500 +2022-02-11,23126.0,23006.0,23006.0,20220400,20220500,20220500 +2022-02-14,23260.0,23135.0,23135.0,20220400,20220500,20220500 +2022-02-15,23387.0,23270.0,23270.0,20220400,20220500,20220500 +2022-02-16,23510.0,23388.0,23388.0,20220400,20220500,20220500 +2022-02-17,24010.0,23874.0,23874.0,20220400,20220500,20220500 +2022-02-18,24284.0,24144.0,24144.0,20220400,20220500,20220500 +2022-02-21,24539.0,24394.0,24394.0,20220400,20220500,20220500 +2022-02-22,24803.0,24638.0,24638.0,20220400,20220500,20220500 +2022-02-23,24621.0,24471.0,24471.0,20220400,20220500,20220500 +2022-02-24,24966.0,24816.0,24816.0,20220400,20220500,20220500 +2022-02-25,24593.0,24453.0,24453.0,20220400,20220500,20220500 +2022-02-28,24466.0,24354.0,24354.0,20220400,20220500,20220500 +2022-03-01,25352.0,25218.0,25218.0,20220400,20220500,20220500 +2022-03-02,26024.0,25829.0,25829.0,20220500,20220600,20220600 +2022-03-03,27087.0,26817.0,26817.0,20220500,20220600,20220600 +2022-03-04,29129.0,28804.0,28804.0,20220500,20220600,20220600 +2022-03-07,48093.0,47986.0,47986.0,20220500,20220600,20220600 +2022-03-16,45697.0,45590.0,45590.0,20220500,20220600,20220600 +2022-03-17,42052.0,41945.0,41945.0,20220500,20220600,20220600 +2022-03-18,37022.0,36919.0,36919.0,20220500,20220600,20220600 +2022-03-21,31485.0,31385.0,31385.0,20220500,20220600,20220600 +2022-03-22,28147.0,28162.0,28162.0,20220500,20220600,20220600 +2022-03-23,32365.0,32380.0,32380.0,20220500,20220600,20220600 +2022-03-24,37220.0,37235.0,37235.0,20220500,20220600,20220600 +2022-03-25,35497.0,35492.0,35492.0,20220500,20220600,20220600 +2022-03-28,32711.0,32715.0,32715.0,20220500,20220600,20220600 +2022-03-29,31784.0,31791.0,31791.0,20220500,20220600,20220600 +2022-03-30,32899.0,32895.0,32895.0,20220500,20220600,20220600 +2022-03-31,32095.0,32100.0,32100.0,20220500,20220600,20220600 +2022-04-01,33219.0,33221.0,33221.0,20220600,20220700,20220700 +2022-04-04,33240.5,33245.5,33245.5,20220600,20220700,20220700 +2022-04-05,33309.0,33308.0,33308.0,20220600,20220700,20220700 +2022-04-06,33462.0,33461.0,33461.0,20220600,20220700,20220700 +2022-04-07,33692.0,33701.0,33701.0,20220600,20220700,20220700 +2022-04-08,33850.0,33858.0,33858.0,20220600,20220700,20220700 +2022-04-11,32472.0,32484.0,32484.0,20220600,20220700,20220700 +2022-04-12,32468.0,32484.0,32484.0,20220600,20220700,20220700 +2022-04-13,32962.0,32977.0,32977.0,20220600,20220700,20220700 +2022-04-14,33158.5,33170.0,33170.0,20220600,20220700,20220700 +2022-04-19,33750.0,33765.0,33765.0,20220600,20220700,20220700 +2022-04-20,33490.0,33505.0,33505.0,20220600,20220700,20220700 +2022-04-21,33897.0,33915.0,33915.0,20220600,20220700,20220700 +2022-04-22,33087.0,33107.0,33107.0,20220600,20220700,20220700 +2022-04-25,32622.5,32640.0,32640.0,20220600,20220700,20220700 +2022-04-26,33072.0,33086.0,33086.0,20220600,20220700,20220700 +2022-04-27,33298.0,33312.0,33312.0,20220600,20220700,20220700 +2022-04-28,32962.0,32979.0,32979.0,20220600,20220700,20220700 +2022-04-29,31750.0,31767.0,31767.0,20220600,20220700,20220700 +2022-05-03,30958.0,30981.0,30981.0,20220700,20220800,20220800 +2022-05-04,30619.0,30648.0,30648.0,20220700,20220800,20220800 +2022-05-05,30099.0,30133.0,30133.0,20220700,20220800,20220800 +2022-05-06,30060.0,30091.0,30091.0,20220700,20220800,20220800 +2022-05-09,28159.0,28189.0,28189.0,20220700,20220800,20220800 +2022-05-10,28386.0,28416.0,28416.0,20220700,20220800,20220800 +2022-05-11,27776.0,27804.0,27804.0,20220700,20220800,20220800 +2022-05-12,27779.5,27810.5,27810.5,20220700,20220800,20220800 +2022-05-13,27231.5,27260.5,27260.5,20220700,20220800,20220800 +2022-05-16,26515.0,26545.0,26545.0,20220700,20220800,20220800 +2022-05-17,26379.0,26406.0,26406.0,20220700,20220800,20220800 +2022-05-18,26142.0,26164.0,26164.0,20220700,20220800,20220800 +2022-05-19,28225.0,28240.0,28240.0,20220700,20220800,20220800 +2022-05-20,27968.0,27983.0,27983.0,20220700,20220800,20220800 +2022-05-23,27720.0,27738.0,27738.0,20220700,20220800,20220800 +2022-05-24,26530.0,26552.0,26552.0,20220700,20220800,20220800 +2022-05-25,26771.0,26790.5,26790.5,20220700,20220800,20220800 +2022-05-26,27182.0,27200.0,27200.0,20220700,20220800,20220800 +2022-05-27,28267.0,28287.0,28287.0,20220700,20220800,20220800 +2022-05-30,29259.0,29284.0,29284.0,20220700,20220800,20220800 +2022-05-31,28373.0,28396.0,28396.0,20220700,20220800,20220800 +2022-06-01,28119.5,28146.0,28146.0,20220800,20220900,20220900 +2022-06-06,29691.0,29723.0,29723.0,20220800,20220900,20220900 +2022-06-07,29467.0,29499.0,29499.0,20220800,20220900,20220900 +2022-06-08,28839.0,28871.0,28871.0,20220800,20220900,20220900 +2022-06-09,28005.0,28038.0,28038.0,20220800,20220900,20220900 +2022-06-10,27246.0,27278.0,27278.0,20220800,20220900,20220900 +2022-06-13,25902.0,25933.0,25933.0,20220800,20220900,20220900 +2022-06-14,25227.0,25258.0,25258.0,20220800,20220900,20220900 +2022-06-15,25826.0,25854.0,25854.0,20220800,20220900,20220900 +2022-06-16,25231.0,25258.0,25258.0,20220800,20220900,20220900 +2022-06-17,25637.5,25667.0,25667.0,20220800,20220900,20220900 +2022-06-20,25708.0,25735.0,25735.0,20220800,20220900,20220900 +2022-06-21,25924.0,25949.0,25949.0,20220800,20220900,20220900 +2022-06-22,24422.0,24451.0,24451.0,20220800,20220900,20220900 +2022-06-23,24011.0,24037.5,24037.5,20220800,20220900,20220900 +2022-06-24,22375.0,22401.0,22401.0,20220800,20220900,20220900 +2022-06-27,22858.0,22882.0,22882.0,20220800,20220900,20220900 +2022-06-28,23136.0,23159.0,23159.0,20220800,20220900,20220900 +2022-06-29,23764.0,23781.0,23781.0,20220800,20220900,20220900 +2022-06-30,22676.0,22701.0,22701.0,20220800,20220900,20220900 +2022-07-01,21792.0,21819.0,21819.0,20220800,20220900,20220900 +2022-07-04,22491.0,22518.0,22518.0,20220900,20221000,20221000 +2022-07-05,22637.0,22666.0,22666.0,20220900,20221000,20221000 +2022-07-06,21832.0,21859.0,21859.0,20220900,20221000,20221000 +2022-07-07,21520.0,21548.0,21548.0,20220900,20221000,20221000 +2022-07-08,21566.5,21592.5,21592.5,20220900,20221000,20221000 +2022-07-11,21825.0,21851.0,21851.0,20220900,20221000,20221000 +2022-07-12,21360.0,21383.0,21383.0,20220900,20221000,20221000 +2022-07-13,21131.5,21154.5,21154.5,20220900,20221000,20221000 +2022-07-14,19384.0,19403.0,19403.0,20220900,20221000,20221000 +2022-07-15,19365.0,19386.0,19386.0,20220900,20221000,20221000 +2022-07-18,20630.5,20650.5,20650.5,20220900,20221000,20221000 +2022-07-19,20578.5,20596.0,20596.0,20220900,20221000,20221000 +2022-07-20,21166.25,21181.5,21181.5,20220900,20221000,20221000 +2022-07-21,21467.0,21481.0,21481.0,20220900,20221000,20221000 +2022-07-22,22113.0,22126.0,22126.0,20220900,20221000,20221000 +2022-07-25,22203.5,22229.5,22229.5,20220900,20221000,20221000 +2022-07-26,21545.0,21571.0,21571.0,20220900,20221000,20221000 +2022-07-27,21786.0,21812.0,21812.0,20220900,20221000,20221000 +2022-07-28,21910.0,21932.0,21932.0,20220900,20221000,20221000 +2022-07-29,23604.0,23619.0,23619.0,20220900,20221000,20221000 +2022-08-01,23554.0,23571.0,23571.0,20220900,20221000,20221000 +2022-08-02,22487.0,22515.0,22515.0,20221000,20221100,20221100 +2022-08-03,22326.0,22353.0,22353.0,20221000,20221100,20221100 +2022-08-04,22196.0,22230.0,22230.0,20221000,20221100,20221100 +2022-08-05,22206.0,22236.0,22236.0,20221000,20221100,20221100 +2022-08-08,21668.0,21695.0,21695.0,20221000,20221100,20221100 +2022-08-09,21539.0,21570.0,21570.0,20221000,20221100,20221100 +2022-08-10,22467.0,22498.0,22498.0,20221000,20221100,20221100 +2022-08-11,23626.0,23661.5,23661.5,20221000,20221100,20221100 +2022-08-12,23005.0,23036.0,23036.0,20221000,20221100,20221100 +2022-08-15,21985.0,22014.0,22014.0,20221000,20221100,20221100 +2022-08-16,22206.0,22235.0,22235.0,20221000,20221100,20221100 +2022-08-17,21856.0,21887.0,21887.0,20221000,20221100,20221100 +2022-08-18,21754.0,21781.0,21781.0,20221000,20221100,20221100 +2022-08-19,22232.0,22259.0,22259.0,20221000,20221100,20221100 +2022-08-22,22311.0,22339.0,22339.0,20221000,20221100,20221100 +2022-08-23,21710.0,21740.0,21740.0,20221000,20221100,20221100 +2022-08-24,21319.0,21349.0,21349.0,20221000,20221100,20221100 +2022-08-25,21637.0,21670.0,21670.0,20221000,20221100,20221100 +2022-08-26,21593.0,21625.0,21625.0,20221000,20221100,20221100 +2022-08-30,21322.0,21357.0,21357.0,20221000,20221100,20221100 +2022-08-31,21367.0,21402.0,21402.0,20221000,20221100,20221100 +2022-09-01,20303.0,20335.5,20335.5,20221100,20221200,20221200 +2022-09-02,20523.0,20551.0,20551.0,20221100,20221200,20221200 +2022-09-05,21450.01,21474.01,21474.01,20221100,20221200,20221200 +2022-09-06,21567.0,21594.0,21594.0,20221100,20221200,20221200 +2022-09-07,21569.0,21601.0,21601.0,20221100,20221200,20221200 +2022-09-08,21744.0,21771.0,21771.0,20221100,20221200,20221200 +2022-09-09,22994.0,23016.0,23016.0,20221100,20221200,20221200 +2022-09-12,24571.0,24593.0,24593.0,20221100,20221200,20221200 +2022-09-13,24276.0,24294.0,24294.0,20221100,20221200,20221200 +2022-09-14,24207.0,24228.0,24228.0,20221100,20221200,20221200 +2022-09-15,23116.0,23135.25,23135.25,20221100,20221200,20221200 +2022-09-16,24241.01,24256.0,24256.0,20221100,20221200,20221200 +2022-09-19,24577.5,24595.5,24595.5,20221100,20221200,20221200 +2022-09-20,24943.0,24964.0,24964.0,20221100,20221200,20221200 +2022-09-21,24921.0,24949.0,24949.0,20221100,20221200,20221200 +2022-09-22,24535.0,24563.0,24563.0,20221100,20221200,20221200 +2022-09-23,23356.0,23408.0,23408.0,20221100,20221200,20221200 +2022-09-26,22129.0,22187.0,22187.0,20221100,20221200,20221200 +2022-09-27,21788.0,21839.0,21839.0,20221100,20221200,20221200 +2022-09-28,21744.0,21789.0,21789.0,20221100,20221200,20221200 +2022-09-29,22298.0,22335.0,22335.0,20221100,20221200,20221200 +2022-09-30,21055.0,21092.0,21092.0,20221100,20221200,20221200 +2022-10-03,21228.0,21280.0,21280.0,20221200,20230100,20230100 +2022-10-04,22026.0,22077.0,22077.0,20221200,20230100,20230100 +2022-10-05,22553.0,22608.0,22608.0,20221200,20230100,20230100 +2022-10-06,22749.0,22803.5,22803.5,20221200,20230100,20230100 +2022-10-07,22449.0,22507.0,22507.0,20221200,20230100,20230100 +2022-10-10,22362.0,22425.0,22425.0,20221200,20230100,20230100 +2022-10-11,22024.0,22087.0,22087.0,20221200,20230100,20230100 +2022-10-12,22237.0,22294.0,22294.0,20221200,20230100,20230100 +2022-10-13,22377.0,22437.0,22437.0,20221200,20230100,20230100 +2022-10-14,21732.0,21782.0,21782.0,20221200,20230100,20230100 +2022-10-17,21487.0,21535.0,21535.0,20221200,20230100,20230100 +2022-10-18,21825.0,21876.0,21876.0,20221200,20230100,20230100 +2022-10-19,21903.0,21947.0,21947.0,20221200,20230100,20230100 +2022-10-20,22153.0,22198.0,22198.0,20221200,20230100,20230100 +2022-10-21,21909.0,21954.0,21954.0,20221200,20230100,20230100 +2022-10-24,22200.0,22243.0,22243.0,20221200,20230100,20230100 +2022-10-25,22264.0,22313.0,22313.0,20221200,20230100,20230100 +2022-10-26,22616.0,22666.0,22666.0,20221200,20230100,20230100 +2022-10-27,22324.0,22374.0,22374.0,20221200,20230100,20230100 +2022-10-28,22074.0,22124.0,22124.0,20221200,20230100,20230100 +2022-10-31,21752.0,21795.5,21795.5,20221200,20230100,20230100 +2022-11-01,23592.0,23628.0,23628.0,20230100,20230200,20230200 +2022-11-02,24136.0,24171.0,24171.0,20230100,20230200,20230200 +2022-11-03,22783.0,22829.0,22829.0,20230100,20230200,20230200 +2022-11-04,23795.0,23841.0,23841.0,20230100,20230200,20230200 +2022-11-07,23367.0,23417.0,23417.0,20230100,20230200,20230200 +2022-11-08,23981.5,24028.5,24028.5,20230100,20230200,20230200 +2022-11-09,24662.0,24703.0,24703.0,20230100,20230200,20230200 +2022-11-10,25920.0,25962.0,25962.0,20230100,20230200,20230200 +2022-11-11,26901.0,26938.0,26938.0,20230100,20230200,20230200 +2022-11-14,28806.0,28841.0,28841.0,20230100,20230200,20230200 +2022-11-15,30218.0,30254.0,30254.0,20230100,20230200,20230200 +2022-11-16,27491.0,27533.0,27533.0,20230100,20230200,20230200 +2022-11-17,24991.0,25061.0,25061.0,20230100,20230200,20230200 +2022-11-18,25319.0,25382.0,25382.0,20230100,20230200,20230200 +2022-11-21,24900.0,24968.0,24968.0,20230100,20230200,20230200 +2022-11-22,25953.0,26008.0,26008.0,20230100,20230200,20230200 +2022-11-23,26216.25,26276.25,26276.25,20230100,20230200,20230200 +2022-11-24,26026.0,26083.0,26083.0,20230100,20230200,20230200 +2022-11-25,25344.0,25399.0,25399.0,20230100,20230200,20230200 +2022-11-28,25554.0,25615.0,25615.0,20230100,20230200,20230200 +2022-11-29,26786.0,26843.0,26843.0,20230100,20230200,20230200 +2022-11-30,26919.5,26972.0,26972.0,20230100,20230200,20230200 +2022-12-01,27535.0,27585.0,27585.0,20230100,20230200,20230200 +2022-12-02,28843.0,28903.0,28903.0,20230200,20230300,20230300 +2022-12-05,28650.0,28714.0,28714.0,20230200,20230300,20230300 +2022-12-06,29238.0,29301.0,29301.0,20230200,20230300,20230300 +2022-12-07,31402.0,31471.0,31471.0,20230200,20230300,20230300 +2022-12-08,29675.0,29750.0,29750.0,20230200,20230300,20230300 +2022-12-09,29373.0,29453.0,29453.0,20230200,20230300,20230300 +2022-12-12,29416.0,29531.0,29531.0,20230200,20230300,20230300 +2022-12-13,28182.0,28292.0,28292.0,20230200,20230300,20230300 +2022-12-14,28268.0,28368.0,28368.0,20230200,20230300,20230300 +2022-12-15,28226.0,28311.0,28311.0,20230200,20230300,20230300 +2022-12-16,28218.0,28278.0,28278.0,20230200,20230300,20230300 +2022-12-19,27140.0,27210.0,27210.0,20230200,20230300,20230300 +2022-12-20,28254.0,28329.0,28329.0,20230200,20230300,20230300 +2022-12-21,29511.5,29586.5,29586.5,20230200,20230300,20230300 +2022-12-22,29150.0,29240.0,29240.0,20230200,20230300,20230300 +2022-12-23,29447.0,29542.0,29542.0,20230200,20230300,20230300 +2022-12-28,30320.0,30419.0,30419.0,20230200,20230300,20230300 +2022-12-29,30169.0,30255.0,30255.0,20230200,20230300,20230300 +2022-12-30,29965.0,30045.0,30045.0,20230200,20230300,20230300 +2023-01-03,31108.0,31173.0,31173.0,20230300,20230400,20230400 +2023-01-04,29750.0,29811.0,29811.0,20230300,20230400,20230400 +2023-01-05,27724.0,27789.0,27789.0,20230300,20230400,20230400 +2023-01-06,28044.0,28116.0,28116.0,20230300,20230400,20230400 +2023-01-09,27377.0,27457.0,27457.0,20230300,20230400,20230400 +2023-01-10,27406.0,27485.0,27485.0,20230300,20230400,20230400 +2023-01-11,26984.0,27059.0,27059.0,20230300,20230400,20230400 +2023-01-12,26953.0,27028.0,27028.0,20230300,20230400,20230400 +2023-01-13,26723.0,26803.0,26803.0,20230300,20230400,20230400 +2023-01-16,27147.0,27217.0,27217.0,20230300,20230400,20230400 +2023-01-17,26612.0,26689.0,26689.0,20230300,20230400,20230400 +2023-01-18,27771.0,27843.0,27843.0,20230300,20230400,20230400 +2023-01-19,29273.0,29346.0,29346.0,20230300,20230400,20230400 +2023-01-20,28686.0,28771.0,28771.0,20230300,20230400,20230400 +2023-01-23,28027.0,28103.0,28103.0,20230300,20230400,20230400 +2023-01-24,28692.0,28772.0,28772.0,20230300,20230400,20230400 +2023-01-25,29087.0,29170.0,29170.0,20230300,20230400,20230400 +2023-01-26,29324.0,29409.0,29409.0,20230300,20230400,20230400 +2023-01-27,28795.0,28882.0,28882.0,20230300,20230400,20230400 +2023-01-30,29121.0,29199.0,29199.0,20230300,20230400,20230400 +2023-01-31,30326.0,30398.0,30398.0,20230400,20230500,20230500 +2023-02-01,29263.0,29332.0,29332.0,20230400,20230500,20230500 +2023-02-02,29760.0,29822.0,29822.0,20230400,20230500,20230500 +2023-02-03,28578.0,28643.0,28643.0,20230400,20230500,20230500 +2023-02-06,27220.0,27293.0,27293.0,20230400,20230500,20230500 +2023-02-07,27200.0,27267.0,27267.0,20230400,20230500,20230500 +2023-02-08,27343.0,27409.0,27409.0,20230400,20230500,20230500 +2023-02-09,29095.0,29159.0,29159.0,20230400,20230500,20230500 +2023-02-10,27736.25,27812.25,27812.25,20230400,20230500,20230500 +2023-02-13,26563.0,26642.0,26642.0,20230400,20230500,20230500 +2023-02-14,26385.0,26463.0,26463.0,20230400,20230500,20230500 +2023-02-15,26066.0,26143.0,26143.0,20230400,20230500,20230500 +2023-02-16,26416.0,26489.0,26489.0,20230400,20230500,20230500 +2023-02-17,25721.0,25793.0,25793.0,20230400,20230500,20230500 +2023-02-20,26862.0,26932.0,26932.0,20230400,20230500,20230500 +2023-02-21,27026.0,27101.0,27101.0,20230400,20230500,20230500 +2023-02-22,26352.0,26431.0,26431.0,20230400,20230500,20230500 +2023-02-23,25298.0,25382.0,25382.0,20230400,20230500,20230500 +2023-02-24,24459.0,24543.0,24543.0,20230400,20230500,20230500 +2023-02-27,25411.0,25496.0,25496.0,20230400,20230500,20230500 +2023-02-28,24699.0,24779.0,24779.0,20230400,20230500,20230500 +2023-03-01,24790.0,24871.0,24871.0,20230400,20230500,20230500 +2023-03-02,24371.0,24459.0,24459.0,20230500,20230600,20230600 +2023-03-03,24573.92,24667.92,24667.92,20230500,20230600,20230600 +2023-03-06,24395.5,24485.0,24485.0,20230500,20230600,20230600 +2023-03-07,24105.0,24191.0,24191.0,20230500,20230600,20230600 +2023-03-08,23930.75,24015.25,24015.25,20230500,20230600,20230600 +2023-03-09,23221.0,23308.0,23308.0,20230500,20230600,20230600 +2023-03-10,22637.0,22720.0,22720.0,20230500,20230600,20230600 +2023-03-13,23066.0,23150.0,23150.0,20230500,20230600,20230600 +2023-03-14,22974.0,23059.0,23059.0,20230500,20230600,20230600 +2023-03-15,22942.0,23022.0,23022.0,20230500,20230600,20230600 +2023-03-16,23177.0,23251.83,23251.83,20230500,20230600,20230600 +2023-03-17,23304.0,23376.0,23376.0,20230500,20230600,20230600 +2023-03-20,22720.5,22796.5,22796.5,20230500,20230600,20230600 +2023-03-21,22436.5,22514.0,22514.0,20230500,20230600,20230600 +2023-03-22,22373.0,22458.0,22458.0,20230500,20230600,20230600 +2023-03-23,22433.0,22513.0,22513.0,20230500,20230600,20230600 +2023-03-24,23396.0,23468.5,23468.5,20230500,20230600,20230600 +2023-03-27,23770.0,23841.0,23841.0,20230500,20230600,20230600 +2023-03-28,24004.0,24074.0,24074.0,20230500,20230600,20230600 +2023-03-29,23672.0,23743.0,23743.0,20230500,20230600,20230600 +2023-03-30,23111.52,23189.02,23189.02,20230500,20230600,20230600 +2023-03-31,23750.0,23829.0,23829.0,20230500,20230600,20230600 +2023-04-03,23348.0,23431.0,23431.0,20230600,20230700,20230700 +2023-04-04,23086.0,23171.0,23171.0,20230600,20230700,20230700 +2023-04-05,22673.0,22738.0,22738.0,20230600,20230700,20230700 +2023-04-06,22765.0,22828.0,22828.0,20230600,20230700,20230700 +2023-04-11,23418.0,23493.0,23493.0,20230600,20230700,20230700 +2023-04-12,23527.0,23594.99,23594.99,20230600,20230700,20230700 +2023-04-13,23644.0,23709.0,23709.0,20230600,20230700,20230700 +2023-04-14,24081.0,24141.0,24141.0,20230600,20230700,20230700 +2023-04-17,24661.0,24701.0,24701.0,20230600,20230700,20230700 +2023-04-18,25579.0,25624.0,25624.0,20230600,20230700,20230700 +2023-04-19,25497.0,25551.0,25551.0,20230600,20230700,20230700 +2023-04-20,25018.0,25065.0,25065.0,20230600,20230700,20230700 +2023-04-21,24444.5,24485.0,24485.0,20230600,20230700,20230700 +2023-04-24,24567.0,24595.0,24595.0,20230600,20230700,20230700 +2023-04-25,23320.99,23350.99,23350.99,20230600,20230700,20230700 +2023-04-26,23646.0,23658.0,23658.0,20230600,20230700,20230700 +2023-04-27,24097.0,24113.0,24113.0,20230600,20230700,20230700 +2023-04-28,24229.0,24239.0,24239.0,20230600,20230700,20230700 +2023-05-02,24955.0,24975.0,24975.0,20230600,20230700,20230700 +2023-05-03,24738.0,24778.0,24778.0,20230700,20230800,20230800 +2023-05-04,23997.0,24027.0,24027.0,20230700,20230800,20230800 +2023-05-05,24526.0,24556.0,24556.0,20230700,20230800,20230800 +2023-05-09,23492.0,23522.0,23522.0,20230700,20230800,20230800 +2023-05-10,22514.0,22541.0,22541.0,20230700,20230800,20230800 +2023-05-11,21760.0,21790.0,21790.0,20230700,20230800,20230800 +2023-05-12,22180.92,22212.0,22212.0,20230700,20230800,20230800 +2023-05-15,21585.0,21620.75,21620.75,20230700,20230800,20230800 +2023-05-16,21086.0,21122.0,21122.0,20230700,20230800,20230800 +2023-05-17,21303.0,21337.0,21337.0,20230700,20230800,20230800 +2023-05-18,20897.25,20934.25,20934.25,20230700,20230800,20230800 +2023-05-19,21253.0,21278.0,21278.0,20230700,20230800,20230800 +2023-05-22,21378.0,21408.0,21408.0,20230700,20230800,20230800 +2023-05-23,20972.0,21032.0,21032.0,20230700,20230800,20230800 +2023-05-24,20646.0,20718.0,20718.0,20230700,20230800,20230800 +2023-05-25,21146.5,21211.0,21211.0,20230700,20230800,20230800 +2023-05-26,21091.0,21142.0,21142.0,20230700,20230800,20230800 +2023-05-30,20941.0,20997.0,20997.0,20230700,20230800,20230800 +2023-05-31,20498.0,20554.0,20554.0,20230700,20230800,20230800 +2023-06-01,21286.0,21358.0,21358.0,20230800,20230900,20230900 +2023-06-02,21171.0,21251.0,21251.0,20230800,20230900,20230900 +2023-06-05,20855.0,20935.0,20935.0,20230800,20230900,20230900 +2023-06-06,20929.0,20997.0,20997.0,20230800,20230900,20230900 +2023-06-07,21378.0,21444.0,21444.0,20230800,20230900,20230900 +2023-06-08,21084.0,21156.0,21156.0,20230800,20230900,20230900 +2023-06-09,21120.0,21195.0,21195.0,20230800,20230900,20230900 +2023-06-12,20696.0,20769.0,20769.0,20230800,20230900,20230900 +2023-06-13,21897.0,21962.0,21962.0,20230800,20230900,20230900 +2023-06-14,22662.0,22726.0,22726.0,20230800,20230900,20230900 +2023-06-15,22940.0,22994.0,22994.0,20230800,20230900,20230900 +2023-06-16,22978.0,23043.0,23043.0,20230800,20230900,20230900 +2023-06-19,22437.99,22502.99,22502.99,20230800,20230900,20230900 +2023-06-20,21973.0,22039.0,22039.0,20230800,20230900,20230900 +2023-06-21,21181.0,21248.0,21248.0,20230800,20230900,20230900 +2023-06-22,21137.0,21192.0,21192.0,20230800,20230900,20230900 +2023-06-23,21251.0,21321.0,21321.0,20230800,20230900,20230900 +2023-06-26,20236.5,20303.5,20303.5,20230800,20230900,20230900 +2023-06-27,20718.98,20790.0,20790.0,20230800,20230900,20230900 +2023-06-28,19986.0,20052.0,20052.0,20230800,20230900,20230900 +2023-06-29,20569.0,20631.0,20631.0,20230800,20230900,20230900 +2023-06-30,20447.0,20509.0,20509.0,20230800,20230900,20230900 +2023-07-03,20564.0,20614.5,20614.5,20230900,20231000,20231000 +2023-07-04,20485.0,20538.0,20538.0,20230900,20231000,20231000 +2023-07-05,21181.0,21236.0,21236.0,20230900,20231000,20231000 +2023-07-06,21176.0,21237.0,21237.0,20230900,20231000,20231000 +2023-07-07,20767.0,20834.0,20834.0,20230900,20231000,20231000 +2023-07-10,20963.0,21034.0,21034.0,20230900,20231000,20231000 +2023-07-11,20653.0,20722.0,20722.0,20230900,20231000,20231000 +2023-07-12,21630.0,21697.0,21697.0,20230900,20231000,20231000 +2023-07-13,21234.6,21303.0,21303.0,20230900,20231000,20231000 +2023-07-14,21571.0,21636.0,21636.0,20230900,20231000,20231000 +2023-07-17,20984.0,21053.0,21053.0,20230900,20231000,20231000 +2023-07-18,21023.0,21084.0,21084.0,20230900,20231000,20231000 +2023-07-19,20837.0,20906.0,20906.0,20230900,20231000,20231000 +2023-07-20,21212.0,21279.0,21279.0,20230900,20231000,20231000 +2023-07-21,20700.5,20769.5,20769.5,20230900,20231000,20231000 +2023-07-24,21357.0,21426.0,21426.0,20230900,20231000,20231000 +2023-07-25,22363.0,22446.0,22446.0,20230900,20231000,20231000 +2023-07-26,21498.0,21580.0,21580.0,20230900,20231000,20231000 +2023-07-27,21600.0,21675.0,21675.0,20230900,20231000,20231000 +2023-07-28,22218.0,22295.0,22295.0,20230900,20231000,20231000 +2023-07-31,22202.0,22272.0,22272.0,20230900,20231000,20231000 +2023-08-01,22263.0,22332.0,22332.0,20230900,20231000,20231000 +2023-08-02,21530.0,21609.0,21609.0,20231000,20231100,20231100 +2023-08-03,21570.0,21654.0,21654.0,20231000,20231100,20231100 +2023-08-04,21275.0,21353.0,21353.0,20231000,20231100,20231100 +2023-08-07,21048.0,21132.0,21132.0,20231000,20231100,20231100 +2023-08-08,20778.0,20866.0,20866.0,20231000,20231100,20231100 +2023-08-09,20490.0,20573.0,20573.0,20231000,20231100,20231100 +2023-08-10,20370.0,20456.0,20456.0,20231000,20231100,20231100 +2023-08-11,20161.0,20256.0,20256.0,20231000,20231100,20231100 +2023-08-14,20003.0,20093.0,20093.0,20231000,20231100,20231100 +2023-08-15,19695.0,19780.0,19780.0,20231000,20231100,20231100 +2023-08-16,19721.0,19806.0,19806.0,20231000,20231100,20231100 +2023-08-17,20190.0,20277.0,20277.0,20231000,20231100,20231100 +2023-08-18,20052.0,20132.0,20132.0,20231000,20231100,20231100 +2023-08-21,20014.5,20101.0,20101.0,20231000,20231100,20231100 +2023-08-22,20411.0,20497.0,20497.0,20231000,20231100,20231100 +2023-08-23,20856.0,20942.0,20942.0,20231000,20231100,20231100 +2023-08-24,20731.0,20817.0,20817.0,20231000,20231100,20231100 +2023-08-25,20711.0,20787.0,20787.0,20231000,20231100,20231100 +2023-08-29,20583.0,20665.0,20665.0,20231000,20231100,20231100 +2023-08-30,20532.25,20613.5,20613.5,20231000,20231100,20231100 +2023-08-31,20189.0,20271.0,20271.0,20231000,20231100,20231100 +2023-09-01,21069.0,21150.0,21150.0,20231100,20231200,20231200 +2023-09-04,21013.75,21095.0,21095.0,20231100,20231200,20231200 +2023-09-05,21019.0,21094.0,21094.0,20231100,20231200,20231200 +2023-09-06,20559.0,20641.0,20641.0,20231100,20231200,20231200 +2023-09-07,20445.0,20527.0,20527.0,20231100,20231200,20231200 +2023-09-08,20004.0,20092.0,20092.0,20231100,20231200,20231200 +2023-09-11,20423.0,20513.0,20513.0,20231100,20231200,20231200 +2023-09-12,19853.0,19946.0,19946.0,20231100,20231200,20231200 +2023-09-13,20003.0,20088.0,20088.0,20231100,20231200,20231200 +2023-09-14,20263.0,20360.0,20360.0,20231100,20231200,20231200 +2023-09-15,19842.0,19939.0,19939.0,20231100,20231200,20231200 +2023-09-18,19789.0,19879.0,19879.0,20231100,20231200,20231200 +2023-09-19,19836.25,19919.25,19919.25,20231100,20231200,20231200 +2023-09-20,19500.0,19593.0,19593.0,20231100,20231200,20231200 +2023-09-21,19039.0,19125.0,19125.0,20231100,20231200,20231200 +2023-09-22,19333.0,19418.0,19418.0,20231100,20231200,20231200 +2023-09-25,19015.0,19101.0,19101.0,20231100,20231200,20231200 +2023-09-26,18774.0,18858.0,18858.0,20231100,20231200,20231200 +2023-09-27,18894.75,18978.75,18978.75,20231100,20231200,20231200 +2023-09-28,18772.0,18860.0,18860.0,20231100,20231200,20231200 +2023-09-29,18581.0,18661.0,18661.0,20231100,20231200,20231200 +2023-10-02,18616.0,18702.0,18702.0,20231100,20231200,20231200 +2023-10-03,18667.0,18758.0,18758.0,20231200,20240100,20240100 +2023-10-04,18660.25,18752.5,18752.5,20231200,20240100,20240100 +2023-10-05,18430.0,18523.0,18523.0,20231200,20240100,20240100 +2023-10-06,18521.0,18613.0,18613.0,20231200,20240100,20240100 +2023-10-09,18872.0,18959.0,18959.0,20231200,20240100,20240100 +2023-10-10,18611.0,18699.5,18699.5,20231200,20240100,20240100 +2023-10-11,18295.0,18386.0,18386.0,20231200,20240100,20240100 +2023-10-12,18655.0,18743.0,18743.0,20231200,20240100,20240100 +2023-10-13,18472.0,18553.0,18553.0,20231200,20240100,20240100 +2023-10-16,18517.5,18603.5,18603.5,20231200,20240100,20240100 +2023-10-17,18508.0,18593.0,18593.0,20231200,20240100,20240100 +2023-10-18,18572.0,18657.75,18657.75,20231200,20240100,20240100 +2023-10-19,18434.0,18520.0,18520.0,20231200,20240100,20240100 +2023-10-20,18513.0,18593.0,18593.0,20231200,20240100,20240100 +2023-10-23,18076.0,18166.0,18166.0,20231200,20240100,20240100 +2023-10-24,18181.0,18264.0,18264.0,20231200,20240100,20240100 +2023-10-25,18220.0,18302.0,18302.0,20231200,20240100,20240100 +2023-10-26,17978.0,18061.0,18061.0,20231200,20240100,20240100 +2023-10-27,18273.0,18354.0,18354.0,20231200,20240100,20240100 +2023-10-30,18377.0,18461.0,18461.0,20231200,20240100,20240100 +2023-10-31,18015.0,18100.0,18100.0,20231200,20240100,20240100 +2023-11-01,17982.0,18079.0,18079.0,20240100,20240200,20240200 +2023-11-02,17938.0,18038.0,18038.0,20240100,20240200,20240200 +2023-11-03,18178.0,18277.0,18277.0,20240100,20240200,20240200 +2023-11-06,18391.5,18485.0,18485.0,20240100,20240200,20240200 +2023-11-07,17856.0,17950.0,17950.0,20240100,20240200,20240200 +2023-11-08,18036.0,18128.0,18128.0,20240100,20240200,20240200 +2023-11-09,17753.0,17847.0,17847.0,20240100,20240200,20240200 +2023-11-10,17196.0,17287.25,17287.25,20240100,20240200,20240200 +2023-11-13,17332.5,17416.0,17416.0,20240100,20240200,20240200 +2023-11-14,17416.0,17500.75,17500.75,20240100,20240200,20240200 +2023-11-15,17348.0,17433.0,17433.0,20240100,20240200,20240200 +2023-11-16,16945.0,17026.5,17026.5,20240100,20240200,20240200 +2023-11-17,16825.5,16909.5,16909.5,20240100,20240200,20240200 +2023-11-20,16868.0,16952.0,16952.0,20240100,20240200,20240200 +2023-11-21,16906.0,16992.0,16992.0,20240100,20240200,20240200 +2023-11-22,16345.0,16434.0,16434.0,20240100,20240200,20240200 +2023-11-23,16525.0,16615.0,16615.0,20240100,20240200,20240200 +2023-11-24,16048.0,16136.0,16136.0,20240100,20240200,20240200 +2023-11-27,15981.0,16069.0,16069.0,20240100,20240200,20240200 +2023-11-28,16669.0,16755.0,16755.0,20240100,20240200,20240200 +2023-11-29,17026.0,17108.0,17108.0,20240100,20240200,20240200 +2023-11-30,16557.0,16635.0,16635.0,20240100,20240200,20240200 +2023-12-01,16962.0,17034.0,17034.0,20240100,20240200,20240200 +2023-12-04,16700.0,16771.0,16771.0,20240200,20240300,20240300 +2023-12-05,16122.0,16194.0,16194.0,20240200,20240300,20240300 +2023-12-06,16190.5,16264.5,16264.5,20240200,20240300,20240300 +2023-12-07,16479.0,16551.0,16551.0,20240200,20240300,20240300 +2023-12-08,16771.0,16844.0,16844.0,20240200,20240300,20240300 +2023-12-11,16558.5,16635.5,16635.5,20240200,20240300,20240300 +2023-12-12,16469.0,16545.0,16545.0,20240200,20240300,20240300 +2023-12-13,16413.0,16485.0,16485.0,20240200,20240300,20240300 +2023-12-14,16918.0,16990.0,16990.0,20240200,20240300,20240300 +2023-12-15,17085.0,17160.0,17160.0,20240200,20240300,20240300 +2023-12-18,16429.5,16505.5,16505.5,20240200,20240300,20240300 +2023-12-19,16672.0,16746.0,16746.0,20240200,20240300,20240300 +2023-12-20,16777.0,16854.0,16854.0,20240200,20240300,20240300 +2023-12-21,16815.0,16892.0,16892.0,20240200,20240300,20240300 +2023-12-22,16435.0,16514.0,16514.0,20240200,20240300,20240300 +2023-12-27,16853.0,16931.0,16931.0,20240200,20240300,20240300 +2023-12-28,16652.0,16728.0,16728.0,20240200,20240300,20240300 +2023-12-29,16520.5,16593.0,16593.0,20240200,20240300,20240300 +2024-01-02,16474.0,16549.0,16549.0,20240200,20240300,20240300 +2024-01-03,16382.0,16461.0,16461.0,20240300,20240400,20240400 +2024-01-04,16029.5,16112.5,16112.5,20240300,20240400,20240400 +2024-01-05,16335.5,16412.75,16412.75,20240300,20240400,20240400 +2024-01-08,16256.5,16338.0,16338.0,20240300,20240400,20240400 +2024-01-09,16233.0,16314.0,16314.0,20240300,20240400,20240400 +2024-01-10,16369.25,16453.0,16453.0,20240300,20240400,20240400 +2024-01-11,16355.0,16440.0,16440.0,20240300,20240400,20240400 +2024-01-12,16273.0,16358.0,16358.0,20240300,20240400,20240400 +2024-01-15,16139.0,16222.0,16222.0,20240300,20240400,20240400 +2024-01-16,16068.0,16150.0,16150.0,20240300,20240400,20240400 +2024-01-17,15997.0,16079.0,16079.0,20240300,20240400,20240400 +2024-01-18,16072.0,16156.0,16156.0,20240300,20240400,20240400 +2024-01-19,15952.0,16034.0,16034.0,20240300,20240400,20240400 +2024-01-22,15913.74,15994.74,15994.74,20240300,20240400,20240400 +2024-01-23,16218.0,16295.0,16295.0,20240300,20240400,20240400 +2024-01-24,16559.0,16636.0,16636.0,20240300,20240400,20240400 +2024-01-25,16604.0,16684.0,16684.0,20240300,20240400,20240400 +2024-01-26,16680.0,16762.0,16762.0,20240300,20240400,20240400 +2024-01-29,16324.0,16407.0,16407.0,20240300,20240400,20240400 +2024-01-30,16392.5,16477.0,16477.0,20240300,20240400,20240400 +2024-01-31,16234.0,16321.0,16321.0,20240400,20240500,20240500 +2024-02-01,16196.0,16279.0,16279.0,20240400,20240500,20240500 +2024-02-02,16196.0,16280.0,16280.0,20240400,20240500,20240500 +2024-02-05,15961.0,16046.0,16046.0,20240400,20240500,20240500 +2024-02-06,15862.0,15947.0,15947.0,20240400,20240500,20240500 +2024-02-07,15948.5,16032.0,16032.0,20240400,20240500,20240500 +2024-02-08,15941.0,16024.0,16024.0,20240400,20240500,20240500 +2024-02-09,15850.0,15934.0,15934.0,20240400,20240500,20240500 +2024-02-12,15964.0,16046.0,16046.0,20240400,20240500,20240500 +2024-02-13,16185.0,16266.0,16266.0,20240400,20240500,20240500 +2024-02-14,16267.5,16348.0,16348.0,20240400,20240500,20240500 +2024-02-15,16175.0,16258.0,16258.0,20240400,20240500,20240500 +2024-02-16,16275.0,16356.0,16356.0,20240400,20240500,20240500 +2024-02-19,16262.0,16342.0,16342.0,20240400,20240500,20240500 +2024-02-20,16263.0,16341.0,16341.0,20240400,20240500,20240500 +2024-02-21,16857.5,16931.0,16931.0,20240400,20240500,20240500 +2024-02-22,17313.0,17387.0,17387.0,20240400,20240500,20240500 +2024-02-23,17413.5,17487.5,17487.5,20240400,20240500,20240500 +2024-02-26,17070.5,17145.0,17145.0,20240400,20240500,20240500 +2024-02-27,17363.0,17439.0,17439.0,20240400,20240500,20240500 +2024-02-28,17499.5,17578.5,17578.5,20240400,20240500,20240500 +2024-02-29,17796.0,17872.0,17872.0,20240400,20240500,20240500 +2024-03-01,17561.0,17637.0,17637.0,20240400,20240500,20240500 +2024-03-04,17908.0,17994.0,17994.0,20240500,20240600,20240600 +2024-03-05,17714.0,17804.0,17804.0,20240500,20240600,20240600 +2024-03-06,17668.5,17757.5,17757.5,20240500,20240600,20240600 +2024-03-07,17934.0,18019.0,18019.0,20240500,20240600,20240600 +2024-03-08,17964.0,18044.0,18044.0,20240500,20240600,20240600 +2024-03-11,18317.26,18394.26,18394.26,20240500,20240600,20240600 +2024-03-12,18486.0,18569.0,18569.0,20240500,20240600,20240600 +2024-03-13,18276.0,18362.0,18362.0,20240500,20240600,20240600 +2024-03-14,18003.0,18090.0,18090.0,20240500,20240600,20240600 +2024-03-15,17997.0,18081.0,18081.0,20240500,20240600,20240600 +2024-03-18,17789.08,17871.94,17871.94,20240500,20240600,20240600 +2024-03-19,17311.56,17395.0,17395.0,20240500,20240600,20240600 +2024-03-20,17409.07,17491.55,17491.55,20240500,20240600,20240600 +2024-03-21,17458.5,17541.0,17541.0,20240500,20240600,20240600 +2024-03-22,17168.11,17247.46,17247.46,20240500,20240600,20240600 +2024-03-25,16845.71,16927.19,16927.19,20240500,20240600,20240600 +2024-03-26,16545.08,16628.47,16628.47,20240500,20240600,20240600 +2024-03-27,16526.48,16607.76,16607.76,20240500,20240600,20240600 +2024-03-28,16662.15,16740.32,16740.32,20240500,20240600,20240600 +2024-04-02,16935.54,17009.22,17009.22,20240500,20240600,20240600 +2024-04-03,17318.5,17387.02,17387.02,20240600,20240700,20240700 +2024-04-04,17687.0,17750.61,17750.61,20240600,20240700,20240700 +2024-04-05,17780.76,17843.46,17843.46,20240600,20240700,20240700 +2024-04-08,17814.95,17877.3,17877.3,20240600,20240700,20240700 +2024-04-09,18181.8,18244.58,18244.58,20240600,20240700,20240700 +2024-04-10,18324.0,18384.86,18384.86,20240600,20240700,20240700 +2024-04-11,17762.14,17830.83,17830.83,20240600,20240700,20240700 +2024-04-12,17747.0,17812.2,17812.2,20240600,20240700,20240700 +2024-04-15,17787.71,17850.64,17850.64,20240600,20240700,20240700 +2024-04-16,17664.96,17728.1,17728.1,20240600,20240700,20240700 +2024-04-17,18177.05,18238.0,18238.0,20240600,20240700,20240700 +2024-04-18,18504.5,18564.5,18564.5,20240600,20240700,20240700 +2024-04-19,19277.91,19332.89,19332.89,20240600,20240700,20240700 +2024-04-22,19690.0,19744.0,19744.0,20240600,20240700,20240700 +2024-04-23,18949.97,19008.77,19008.77,20240600,20240700,20240700 +2024-04-24,18892.94,18952.94,18952.94,20240600,20240700,20240700 +2024-04-25,19097.03,19161.03,19161.03,20240600,20240700,20240700 +2024-04-26,19040.89,19103.0,19103.0,20240600,20240700,20240700 +2024-04-29,19080.03,19142.14,19142.14,20240600,20240700,20240700 +2024-04-30,19169.0,19231.0,19231.0,20240600,20240700,20240700 +2024-05-01,18801.81,18867.19,18867.19,20240600,20240700,20240700 +2024-05-02,18632.67,18696.0,18696.0,20240700,20240800,20240800 +2024-05-03,19217.01,19288.35,19288.35,20240700,20240800,20240800 +2024-05-07,19221.72,19290.0,19290.0,20240700,20240800,20240800 +2024-05-08,18850.22,18920.21,18920.21,20240700,20240800,20240800 +2024-05-09,19002.24,19070.54,19070.54,20240700,20240800,20240800 +2024-05-10,18920.96,18989.08,18989.08,20240700,20240800,20240800 +2024-05-13,19184.15,19254.37,19254.37,20240700,20240800,20240800 +2024-05-14,19024.26,19095.27,19095.27,20240700,20240800,20240800 +2024-05-15,19437.6,19504.01,19504.01,20240700,20240800,20240800 +2024-05-16,19747.33,19814.87,19814.87,20240700,20240800,20240800 +2024-05-17,21019.36,21090.08,21090.08,20240700,20240800,20240800 +2024-05-20,21542.53,21616.92,21616.92,20240700,20240800,20240800 +2024-05-21,21225.13,21304.0,21304.0,20240700,20240800,20240800 +2024-05-22,20284.29,20366.29,20366.29,20240700,20240800,20240800 +2024-05-23,20003.63,20084.0,20084.0,20240700,20240800,20240800 +2024-05-24,20169.84,20251.72,20251.72,20240700,20240800,20240800 +2024-05-28,20375.22,20453.0,20453.0,20240700,20240800,20240800 +2024-05-29,20388.98,20472.59,20472.59,20240700,20240800,20240800 +2024-05-30,19962.67,20047.0,20047.0,20240700,20240800,20240800 +2024-05-31,19610.0,19694.0,19694.0,20240700,20240800,20240800 +2024-06-03,19397.78,19472.0,19472.0,20240800,20240900,20240900 +2024-06-04,19042.63,19114.75,19114.75,20240800,20240900,20240900 +2024-06-05,18261.57,18337.06,18337.06,20240800,20240900,20240900 +2024-06-06,18499.48,18572.83,18572.83,20240800,20240900,20240900 +2024-06-07,18001.0,18080.38,18080.38,20240800,20240900,20240900 +2024-06-10,17844.5,17921.92,17921.92,20240800,20240900,20240900 +2024-06-11,17764.47,17844.45,17844.45,20240800,20240900,20240900 +2024-06-12,18006.88,18084.8,18084.8,20240800,20240900,20240900 +2024-06-13,17588.26,17666.55,17666.55,20240800,20240900,20240900 +2024-06-14,17514.0,17592.72,17592.72,20240800,20240900,20240900 +2024-06-17,17389.0,17468.5,17468.5,20240800,20240900,20240900 +2024-06-18,17214.43,17294.0,17294.0,20240800,20240900,20240900 +2024-06-19,17293.63,17373.55,17373.55,20240800,20240900,20240900 +2024-06-20,17340.98,17419.0,17419.0,20240800,20240900,20240900 +2024-06-21,17145.7,17223.23,17223.23,20240800,20240900,20240900 +2024-06-24,17232.86,17311.98,17311.98,20240800,20240900,20240900 +2024-06-25,17067.77,17150.39,17150.39,20240800,20240900,20240900 +2024-06-26,16951.57,17034.81,17034.81,20240800,20240900,20240900 +2024-06-27,16997.27,17080.0,17080.0,20240800,20240900,20240900 +2024-06-28,17190.24,17272.76,17272.76,20240800,20240900,20240900 +2024-07-01,17241.74,17324.75,17324.75,20240800,20240900,20240900 +2024-07-02,16965.91,17049.8,17049.8,20240900,20241000,20241000 +2024-07-03,17282.57,17367.49,17367.49,20240900,20241000,20241000 +2024-07-04,17175.46,17258.18,17258.18,20240900,20241000,20241000 +2024-07-05,17304.33,17386.33,17386.33,20240900,20241000,20241000 +2024-07-08,17421.71,17505.24,17505.24,20240900,20241000,20241000 +2024-07-09,17086.99,17170.91,17170.91,20240900,20241000,20241000 +2024-07-10,16831.0,16915.57,16915.57,20240900,20241000,20241000 +2024-07-11,16745.77,16828.31,16828.31,20240900,20241000,20241000 +2024-07-12,16789.0,16876.0,16876.0,20240900,20241000,20241000 +2024-07-15,16616.65,16704.77,16704.77,20240900,20241000,20241000 +2024-07-16,16504.0,16594.0,16594.0,20240900,20241000,20241000 +2024-07-17,16370.76,16458.92,16458.92,20240900,20241000,20241000 +2024-07-18,16334.61,16423.88,16423.88,20240900,20241000,20241000 +2024-07-19,16166.5,16256.0,16256.0,20240900,20241000,20241000 +2024-07-22,16084.56,16176.25,16176.25,20240900,20241000,20241000 +2024-07-23,15914.24,16002.86,16002.86,20240900,20241000,20241000 +2024-07-24,15718.75,15806.6,15806.6,20240900,20241000,20241000 +2024-07-25,15660.56,15747.82,15747.82,20240900,20241000,20241000 +2024-07-26,15692.55,15779.0,15779.0,20240900,20241000,20241000 +2024-07-29,15719.55,15806.9,15806.9,20240900,20241000,20241000 +2024-07-30,15948.5,16036.0,16036.0,20240900,20241000,20241000 +2024-07-31,16481.14,16568.3,16568.3,20240900,20241000,20241000 +2024-08-01,16156.28,16243.02,16243.02,20240900,20241000,20241000 +2024-08-02,16235.24,16325.0,16325.0,20241000,20241100,20241100 +2024-08-05,16227.87,16316.12,16316.12,20241000,20241100,20241100 +2024-08-06,16339.17,16427.39,16427.39,20241000,20241100,20241100 +2024-08-07,16246.0,16334.79,16334.79,20241000,20241100,20241100 +2024-08-08,16088.37,16178.53,16178.53,20241000,20241100,20241100 +2024-08-09,16095.17,16187.91,16187.91,20241000,20241100,20241100 +2024-08-12,16290.0,16381.33,16381.33,20241000,20241100,20241100 +2024-08-13,16253.0,16343.79,16343.79,20241000,20241100,20241100 +2024-08-14,16205.71,16294.67,16294.67,20241000,20241100,20241100 +2024-08-15,16245.94,16335.64,16335.64,20241000,20241100,20241100 +2024-08-16,16299.23,16388.71,16388.71,20241000,20241100,20241100 +2024-08-19,16578.84,16663.76,16663.76,20241000,20241100,20241100 +2024-08-20,16949.27,17035.0,17035.0,20241000,20241100,20241100 +2024-08-21,16826.96,16912.23,16912.23,20241000,20241100,20241100 +2024-08-22,16515.21,16603.0,16603.0,20241000,20241100,20241100 +2024-08-23,16679.46,16762.21,16762.21,20241000,20241100,20241100 +2024-08-27,17045.87,17127.2,17127.2,20241000,20241100,20241100 +2024-08-28,16919.45,17003.4,17003.4,20241000,20241100,20241100 +2024-08-29,16901.04,16986.04,16986.04,20241000,20241100,20241100 +2024-08-30,16659.79,16746.79,16746.79,20241000,20241100,20241100 +2024-09-02,16597.75,16668.23,16668.23,20241100,20241200,20241200 +2024-09-03,16426.7,16502.85,16502.85,20241100,20241200,20241200 +2024-09-04,16174.15,16250.53,16250.53,20241100,20241200,20241200 +2024-09-05,16031.44,16109.74,16109.74,20241100,20241200,20241200 +2024-09-06,15843.24,15921.32,15921.32,20241100,20241200,20241200 +2024-09-09,15852.82,15927.23,15927.23,20241100,20241200,20241200 +2024-09-10,15689.78,15761.49,15761.49,20241100,20241200,20241200 +2024-09-11,16056.87,16133.45,16133.45,20241100,20241200,20241200 +2024-09-12,16080.97,16156.43,16156.43,20241100,20241200,20241200 +2024-09-13,15888.68,15964.14,15964.14,20241100,20241200,20241200 +2024-09-16,16214.88,16288.96,16288.96,20241100,20241200,20241200 +2024-09-17,16117.09,16190.0,16190.0,20241100,20241200,20241200 +2024-09-18,16162.73,16233.0,16233.0,20241100,20241200,20241200 +2024-09-19,16267.02,16336.02,16336.02,20241100,20241200,20241200 +2024-09-20,16443.32,16515.32,16515.32,20241100,20241200,20241200 +2024-09-23,16469.55,16540.61,16540.61,20241100,20241200,20241200 +2024-09-24,16629.12,16702.93,16702.93,20241100,20241200,20241200 +2024-09-25,16714.65,16790.73,16790.73,20241100,20241200,20241200 +2024-09-26,16650.58,16728.58,16728.58,20241100,20241200,20241200 +2024-09-27,16903.14,16979.94,16979.94,20241100,20241200,20241200 +2024-09-30,17415.48,17493.35,17493.35,20241100,20241200,20241200 +2024-10-01,17598.49,17681.57,17681.57,20241100,20241200,20241200 +2024-10-02,18121.52,18195.7,18195.7,20241200,20250100,20250100 +2024-10-03,17550.85,17628.89,17628.89,20241200,20250100,20250100 +2024-10-04,17949.86,18027.58,18027.58,20241200,20250100,20250100 +2024-10-07,17998.98,18073.21,18073.21,20241200,20250100,20250100 +2024-10-08,17719.18,17794.97,17794.97,20241200,20250100,20250100 +2024-10-09,17307.0,17384.5,17384.5,20241200,20250100,20250100 +2024-10-10,17475.38,17554.96,17554.96,20241200,20250100,20250100 +2024-10-11,17800.27,17877.77,17877.77,20241200,20250100,20250100 +2024-10-14,17593.05,17670.5,17670.5,20241200,20250100,20250100 +2024-10-15,17346.18,17424.0,17424.0,20241200,20250100,20250100 +2024-10-16,17201.41,17280.0,17280.0,20241200,20250100,20250100 +2024-10-17,16926.15,17004.1,17004.1,20241200,20250100,20250100 +2024-10-18,16816.28,16894.3,16894.3,20241200,20250100,20250100 +2024-10-21,16610.67,16689.88,16689.88,20241200,20250100,20250100 +2024-10-22,16223.63,16301.48,16301.48,20241200,20250100,20250100 +2024-10-23,16213.16,16289.35,16289.35,20241200,20250100,20250100 +2024-10-24,16194.58,16270.76,16270.76,20241200,20250100,20250100 +2024-10-25,16065.11,16139.81,16139.81,20241200,20250100,20250100 diff --git a/data/futures/multiple_prices_csv/SARONA.csv b/data/futures/multiple_prices_csv/SARONA.csv index a6d0d82d2c..341f9a9764 100644 --- a/data/futures/multiple_prices_csv/SARONA.csv +++ b/data/futures/multiple_prices_csv/SARONA.csv @@ -1316,3 +1316,291 @@ DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT 2024-09-19 13:00:00,99.455,99.465,99.415,20250600,20250900,20250300 2024-09-19 14:00:00,99.45,99.455,99.41,20250600,20250900,20250300 2024-09-19 15:00:00,99.45,99.46,99.41,20250600,20250900,20250300 +2024-09-19 16:00:00,99.455,99.465,99.42,20250600,20250900,20250300 +2024-09-19 17:00:00,99.45,99.46,99.415,20250600,20250900,20250300 +2024-09-20 07:30:00,99.455,99.46,99.43,20250600,20250900,20250300 +2024-09-20 08:00:00,99.465,99.475,99.44,20250600,20250900,20250300 +2024-09-20 09:00:00,99.475,99.49,99.445,20250600,20250900,20250300 +2024-09-20 10:00:00,99.45,99.455,99.425,20250600,20250900,20250300 +2024-09-20 11:00:00,99.445,99.455,99.42,20250600,20250900,20250300 +2024-09-20 12:00:00,99.455,99.46,99.425,20250600,20250900,20250300 +2024-09-20 13:00:00,99.445,99.455,99.42,20250600,20250900,20250300 +2024-09-20 14:00:00,99.435,99.45,99.405,20250600,20250900,20250300 +2024-09-20 15:00:00,99.435,99.445,99.405,20250600,20250900,20250300 +2024-09-20 16:00:00,99.45,99.46,99.415,20250600,20250900,20250300 +2024-09-20 17:00:00,99.445,99.46,99.42,20250600,20250900,20250300 +2024-09-23 07:30:00,99.43,99.44,99.4,20250600,20250900,20250300 +2024-09-23 08:00:00,99.45,99.47,99.415,20250600,20250900,20250300 +2024-09-23 09:00:00,99.465,99.48,99.43,20250600,20250900,20250300 +2024-09-23 10:00:00,99.475,99.49,99.435,20250600,20250900,20250300 +2024-09-23 11:00:00,99.48,99.495,99.44,20250600,20250900,20250300 +2024-09-23 12:00:00,99.475,99.49,99.435,20250600,20250900,20250300 +2024-09-23 13:00:00,99.485,99.505,99.445,20250600,20250900,20250300 +2024-09-23 14:00:00,99.48,99.5,99.435,20250600,20250900,20250300 +2024-09-23 15:00:00,99.49,99.515,99.45,20250600,20250900,20250300 +2024-09-23 16:00:00,99.5,99.52,99.455,20250600,20250900,20250300 +2024-09-23 17:00:00,99.505,99.525,99.46,20250600,20250900,20250300 +2024-09-24 07:30:00,99.505,99.525,99.46,20250600,20250900,20250300 +2024-09-24 08:00:00,99.505,99.53,99.46,20250600,20250900,20250300 +2024-09-24 09:00:00,99.51,99.53,99.46,20250600,20250900,20250300 +2024-09-24 10:00:00,99.52,99.54,99.47,20250600,20250900,20250300 +2024-09-24 11:00:00,99.525,99.545,99.475,20250600,20250900,20250300 +2024-09-24 12:00:00,99.515,99.535,99.47,20250600,20250900,20250300 +2024-09-24 13:00:00,99.53,99.55,99.48,20250600,20250900,20250300 +2024-09-24 14:00:00,99.535,99.555,99.49,20250600,20250900,20250300 +2024-09-24 15:00:00,99.545,99.565,99.5,20250600,20250900,20250300 +2024-09-24 16:00:00,99.54,99.56,99.49,20250600,20250900,20250300 +2024-09-24 17:00:00,99.535,99.555,99.49,20250600,20250900,20250300 +2024-09-25 07:30:00,99.545,99.565,99.495,20250600,20250900,20250300 +2024-09-25 08:00:00,99.56,99.58,99.51,20250600,20250900,20250300 +2024-09-25 09:00:00,99.56,99.575,99.51,20250600,20250900,20250300 +2024-09-25 10:00:00,99.55,99.575,99.5,20250600,20250900,20250300 +2024-09-25 11:00:00,99.555,99.575,99.505,20250600,20250900,20250300 +2024-09-25 12:00:00,99.555,99.575,99.5,20250600,20250900,20250300 +2024-09-25 13:00:00,99.57,99.595,99.52,20250600,20250900,20250300 +2024-09-25 14:00:00,99.565,99.585,99.515,20250600,20250900,20250300 +2024-09-25 15:00:00,99.56,99.575,99.505,20250600,20250900,20250300 +2024-09-25 16:00:00,99.565,99.585,99.505,20250600,20250900,20250300 +2024-09-25 17:00:00,99.555,99.575,99.505,20250600,20250900,20250300 +2024-09-26 07:30:00,99.575,99.595,99.51,20250600,20250900,20250300 +2024-09-26 08:00:00,99.58,99.605,99.505,20250600,20250900,20250300 +2024-09-26 09:00:00,99.635,99.665,99.54,20250600,20250900,20250300 +2024-09-26 10:00:00,99.64,99.675,99.535,20250600,20250900,20250300 +2024-09-26 11:00:00,99.635,99.67,99.535,20250600,20250900,20250300 +2024-09-26 12:00:00,99.64,99.675,99.535,20250600,20250900,20250300 +2024-09-26 13:00:00,99.64,99.68,99.545,20250600,20250900,20250300 +2024-09-26 14:00:00,99.65,99.68,99.545,20250600,20250900,20250300 +2024-09-26 15:00:00,99.635,99.67,99.535,20250600,20250900,20250300 +2024-09-26 16:00:00,99.63,99.665,99.53,20250600,20250900,20250300 +2024-09-26 17:00:00,99.62,99.655,99.525,20250600,20250900,20250300 +2024-09-27 07:30:00,99.645,99.685,99.54,20250600,20250900,20250300 +2024-09-27 08:00:00,99.665,99.705,99.56,20250600,20250900,20250300 +2024-09-27 09:00:00,99.67,99.705,99.565,20250600,20250900,20250300 +2024-09-27 10:00:00,99.645,99.68,99.55,20250600,20250900,20250300 +2024-09-27 11:00:00,99.645,99.675,99.545,20250600,20250900,20250300 +2024-09-27 12:00:00,99.645,99.68,99.545,20250600,20250900,20250300 +2024-09-27 13:00:00,99.65,99.69,99.55,20250600,20250900,20250300 +2024-09-27 14:00:00,99.65,99.69,99.55,20250600,20250900,20250300 +2024-09-27 15:00:00,99.64,99.68,99.54,20250600,20250900,20250300 +2024-09-27 16:00:00,99.65,99.685,99.545,20250600,20250900,20250300 +2024-09-27 17:00:00,99.64,99.675,99.54,20250600,20250900,20250300 +2024-09-30 07:30:00,99.645,99.685,99.54,20250600,20250900,20250300 +2024-09-30 08:00:00,99.645,99.68,99.545,20250600,20250900,20250300 +2024-09-30 09:00:00,99.64,99.675,99.535,20250600,20250900,20250300 +2024-09-30 10:00:00,99.64,99.68,99.54,20250600,20250900,20250300 +2024-09-30 11:00:00,99.64,99.68,99.535,20250600,20250900,20250300 +2024-09-30 12:00:00,99.64,99.68,99.54,20250600,20250900,20250300 +2024-09-30 13:00:00,99.63,99.675,99.53,20250600,20250900,20250300 +2024-09-30 14:00:00,99.65,99.685,99.55,20250600,20250900,20250300 +2024-09-30 15:00:00,99.635,99.68,99.535,20250600,20250900,20250300 +2024-09-30 16:00:00,99.645,99.685,99.54,20250600,20250900,20250300 +2024-09-30 17:00:00,99.64,99.68,99.54,20250600,20250900,20250300 +2024-10-01 07:30:00,99.64,99.68,99.54,20250600,20250900,20250300 +2024-10-01 08:00:00,99.645,99.685,99.54,20250600,20250900,20250300 +2024-10-01 09:00:00,99.65,99.695,99.54,20250600,20250900,20250300 +2024-10-01 10:00:00,99.65,99.69,99.55,20250600,20250900,20250300 +2024-10-01 11:00:00,99.65,99.695,99.54,20250600,20250900,20250300 +2024-10-01 12:00:00,99.65,99.69,99.545,20250600,20250900,20250300 +2024-10-01 13:00:00,99.65,99.69,99.54,20250600,20250900,20250300 +2024-10-01 14:00:00,99.66,99.695,99.555,20250600,20250900,20250300 +2024-10-01 15:00:00,99.655,99.69,99.555,20250600,20250900,20250300 +2024-10-01 16:00:00,99.655,99.69,99.55,20250600,20250900,20250300 +2024-10-01 17:00:00,99.685,99.72,99.58,20250600,20250900,20250300 +2024-10-02 07:30:00,99.665,99.7,99.56,20250600,20250900,20250300 +2024-10-02 08:00:00,99.665,99.695,99.565,20250600,20250900,20250300 +2024-10-02 09:00:00,99.665,99.695,99.56,20250600,20250900,20250300 +2024-10-02 10:00:00,99.66,99.69,99.555,20250600,20250900,20250300 +2024-10-02 11:00:00,99.655,99.69,99.55,20250600,20250900,20250300 +2024-10-02 12:00:00,99.655,99.685,99.555,20250600,20250900,20250300 +2024-10-02 13:00:00,99.65,99.68,99.55,20250600,20250900,20250300 +2024-10-02 14:00:00,99.64,99.67,99.55,20250600,20250900,20250300 +2024-10-02 15:00:00,99.64,99.67,99.55,20250600,20250900,20250300 +2024-10-02 16:00:00,99.645,99.68,99.55,20250600,20250900,20250300 +2024-10-02 17:00:00,99.645,99.675,99.55,20250600,20250900,20250300 +2024-10-03 07:30:00,99.68,99.715,99.58,20250600,20250900,20250300 +2024-10-03 08:00:00,99.675,99.71,99.575,20250600,20250900,20250300 +2024-10-03 09:00:00,99.665,99.695,99.57,20250600,20250900,20250300 +2024-10-03 10:00:00,99.66,99.68,99.57,20250600,20250900,20250300 +2024-10-03 11:00:00,99.65,99.67,99.56,20250600,20250900,20250300 +2024-10-03 12:00:00,99.66,99.685,99.575,20250600,20250900,20250300 +2024-10-03 13:00:00,99.665,99.685,99.575,20250600,20250900,20250300 +2024-10-03 14:00:00,99.67,99.695,99.575,20250600,20250900,20250300 +2024-10-03 15:00:00,99.67,99.695,99.575,20250600,20250900,20250300 +2024-10-03 16:00:00,99.67,99.7,99.57,20250600,20250900,20250300 +2024-10-03 17:00:00,99.665,99.69,99.565,20250600,20250900,20250300 +2024-10-04 07:30:00,99.665,99.695,99.57,20250600,20250900,20250300 +2024-10-04 08:00:00,99.66,99.69,99.565,20250600,20250900,20250300 +2024-10-04 09:00:00,99.66,,99.565,20250600,20250900,20250300 +2024-10-04 10:00:00,99.66,99.685,99.565,20250600,20250900,20250300 +2024-10-04 11:00:00,99.655,99.68,99.56,20250600,20250900,20250300 +2024-10-04 12:00:00,99.65,99.67,99.555,20250600,20250900,20250300 +2024-10-04 13:00:00,99.625,99.64,99.55,20250600,20250900,20250300 +2024-10-04 14:00:00,99.64,99.66,99.555,20250600,20250900,20250300 +2024-10-04 15:00:00,99.62,99.645,99.535,20250600,20250900,20250300 +2024-10-04 16:00:00,99.625,99.65,99.545,20250600,20250900,20250300 +2024-10-04 17:00:00,99.625,99.645,99.545,20250600,20250900,20250300 +2024-10-07 07:30:00,99.605,99.63,99.53,20250600,20250900,20250300 +2024-10-07 08:00:00,99.61,99.63,99.535,20250600,20250900,20250300 +2024-10-07 09:00:00,99.61,99.625,99.53,20250600,20250900,20250300 +2024-10-07 10:00:00,99.615,99.635,99.54,20250600,20250900,20250300 +2024-10-07 11:00:00,99.605,99.625,99.535,20250600,20250900,20250300 +2024-10-07 12:00:00,99.615,99.63,99.54,20250600,20250900,20250300 +2024-10-07 13:00:00,99.605,99.625,99.53,20250600,20250900,20250300 +2024-10-07 14:00:00,99.615,99.635,99.535,20250600,20250900,20250300 +2024-10-07 15:00:00,99.61,99.625,99.53,20250600,20250900,20250300 +2024-10-07 16:00:00,99.61,99.625,99.535,20250600,20250900,20250300 +2024-10-07 17:00:00,99.61,99.625,99.535,20250600,20250900,20250300 +2024-10-08 07:30:00,99.605,99.625,99.53,20250600,20250900,20250300 +2024-10-08 08:00:00,99.615,99.635,99.54,20250600,20250900,20250300 +2024-10-08 09:00:00,99.615,99.625,99.535,20250600,20250900,20250300 +2024-10-08 10:00:00,99.605,99.62,99.53,20250600,20250900,20250300 +2024-10-08 11:00:00,99.595,99.615,99.53,20250600,20250900,20250300 +2024-10-08 12:00:00,99.605,99.62,99.53,20250600,20250900,20250300 +2024-10-08 13:00:00,99.595,99.615,99.525,20250600,20250900,20250300 +2024-10-08 14:00:00,99.6,99.62,99.53,20250600,20250900,20250300 +2024-10-08 15:00:00,99.595,99.61,99.52,20250600,20250900,20250300 +2024-10-08 16:00:00,99.595,99.615,99.525,20250600,20250900,20250300 +2024-10-08 17:00:00,99.595,99.61,99.52,20250600,20250900,20250300 +2024-10-09 07:30:00,99.605,99.62,99.53,20250600,20250900,20250300 +2024-10-09 08:00:00,99.605,99.625,99.53,20250600,20250900,20250300 +2024-10-09 09:00:00,99.605,99.63,99.535,20250600,20250900,20250300 +2024-10-09 10:00:00,99.6,99.62,99.53,20250600,20250900,20250300 +2024-10-09 11:00:00,99.605,,99.535,20250600,20250900,20250300 +2024-10-09 12:00:00,99.6,99.62,99.535,20250600,20250900,20250300 +2024-10-09 13:00:00,99.605,99.625,99.535,20250600,20250900,20250300 +2024-10-09 14:00:00,99.595,99.61,99.53,20250600,20250900,20250300 +2024-10-09 15:00:00,99.595,99.61,99.525,20250600,20250900,20250300 +2024-10-09 16:00:00,99.59,99.6,99.525,20250600,20250900,20250300 +2024-10-09 17:00:00,99.58,99.595,99.52,20250600,20250900,20250300 +2024-10-10 07:30:00,99.575,99.58,99.515,20250600,20250900,20250300 +2024-10-10 08:00:00,99.58,99.59,99.52,20250600,20250900,20250300 +2024-10-10 09:00:00,99.565,99.575,99.51,20250600,20250900,20250300 +2024-10-10 10:00:00,99.56,99.57,99.505,20250600,20250900,20250300 +2024-10-10 11:00:00,99.55,99.565,99.495,20250600,20250900,20250300 +2024-10-10 12:00:00,99.555,99.57,99.5,20250600,20250900,20250300 +2024-10-10 13:00:00,99.585,99.6,99.525,20250600,20250900,20250300 +2024-10-10 14:00:00,99.585,99.595,99.53,20250600,20250900,20250300 +2024-10-10 15:00:00,99.585,99.59,99.525,20250600,20250900,20250300 +2024-10-10 16:00:00,99.585,99.6,99.53,20250600,20250900,20250300 +2024-10-10 17:00:00,99.6,99.62,99.535,20250600,20250900,20250300 +2024-10-11 07:30:00,99.605,99.625,99.535,20250600,20250900,20250300 +2024-10-11 08:00:00,99.585,99.6,99.52,20250600,20250900,20250300 +2024-10-11 09:00:00,99.585,99.6,99.52,20250600,20250900,20250300 +2024-10-11 10:00:00,99.585,99.605,99.525,20250600,20250900,20250300 +2024-10-11 11:00:00,99.585,99.6,99.525,20250600,20250900,20250300 +2024-10-11 12:00:00,99.575,99.59,99.52,20250600,20250900,20250300 +2024-10-11 13:00:00,99.58,99.605,99.525,20250600,20250900,20250300 +2024-10-11 14:00:00,99.59,99.61,99.53,20250600,20250900,20250300 +2024-10-11 15:00:00,99.595,99.615,99.535,20250600,20250900,20250300 +2024-10-11 16:00:00,99.615,99.64,99.55,20250600,20250900,20250300 +2024-10-11 17:00:00,99.625,99.645,99.555,20250600,20250900,20250300 +2024-10-14 07:30:00,99.625,99.65,99.56,20250600,20250900,20250300 +2024-10-14 08:00:00,99.63,99.655,99.56,20250600,20250900,20250300 +2024-10-14 09:00:00,99.63,99.655,99.565,20250600,20250900,20250300 +2024-10-14 10:00:00,99.63,99.655,99.56,20250600,20250900,20250300 +2024-10-14 11:00:00,99.63,99.655,99.56,20250600,20250900,20250300 +2024-10-14 12:00:00,99.63,99.66,99.56,20250600,20250900,20250300 +2024-10-14 13:00:00,99.625,99.655,99.555,20250600,20250900,20250300 +2024-10-14 14:00:00,99.625,99.65,99.555,20250600,20250900,20250300 +2024-10-14 15:00:00,99.635,99.66,99.555,20250600,20250900,20250300 +2024-10-14 16:00:00,99.635,99.66,99.555,20250600,20250900,20250300 +2024-10-14 17:00:00,99.635,99.66,99.555,20250600,20250900,20250300 +2024-10-15 07:30:00,99.645,99.675,99.565,20250600,20250900,20250300 +2024-10-15 08:00:00,99.65,99.68,99.565,20250600,20250900,20250300 +2024-10-15 09:00:00,99.65,99.68,99.565,20250600,20250900,20250300 +2024-10-15 10:00:00,99.65,99.68,99.56,20250600,20250900,20250300 +2024-10-15 11:00:00,99.655,99.685,99.565,20250600,20250900,20250300 +2024-10-15 12:00:00,99.655,99.685,99.565,20250600,20250900,20250300 +2024-10-15 13:00:00,99.665,99.7,99.575,20250600,20250900,20250300 +2024-10-15 14:00:00,99.665,99.7,99.575,20250600,20250900,20250300 +2024-10-15 15:00:00,99.675,99.7,99.58,20250600,20250900,20250300 +2024-10-15 16:00:00,99.685,99.72,99.595,20250600,20250900,20250300 +2024-10-15 17:00:00,99.68,99.715,99.585,20250600,20250900,20250300 +2024-10-16 07:30:00,99.7,99.735,99.6,20250600,20250900,20250300 +2024-10-16 08:00:00,99.69,99.72,99.585,20250600,20250900,20250300 +2024-10-16 09:00:00,99.69,99.725,99.59,20250600,20250900,20250300 +2024-10-16 10:00:00,99.695,99.73,99.595,20250600,20250900,20250300 +2024-10-16 11:00:00,99.7,99.74,99.595,20250600,20250900,20250300 +2024-10-16 12:00:00,99.715,99.76,99.605,20250600,20250900,20250300 +2024-10-16 13:00:00,99.71,99.745,99.605,20250600,20250900,20250300 +2024-10-16 14:00:00,99.72,99.755,99.615,20250600,20250900,20250300 +2024-10-16 15:00:00,99.715,99.755,99.61,20250600,20250900,20250300 +2024-10-16 16:00:00,99.71,99.755,99.61,20250600,20250900,20250300 +2024-10-16 17:00:00,99.715,99.755,99.615,20250600,20250900,20250300 +2024-10-17 07:30:00,99.71,99.74,99.605,20250600,20250900,20250300 +2024-10-17 08:00:00,99.695,99.735,99.59,20250600,20250900,20250300 +2024-10-17 09:00:00,99.7,99.74,99.6,20250600,20250900,20250300 +2024-10-17 10:00:00,99.705,99.75,99.6,20250600,20250900,20250300 +2024-10-17 11:00:00,99.71,99.75,99.6,20250600,20250900,20250300 +2024-10-17 12:00:00,99.705,99.745,99.6,20250600,20250900,20250300 +2024-10-17 13:00:00,99.71,99.745,99.595,20250600,20250900,20250300 +2024-10-17 14:00:00,99.725,99.76,99.62,20250600,20250900,20250300 +2024-10-17 15:00:00,99.74,99.775,99.635,20250600,20250900,20250300 +2024-10-17 16:00:00,99.745,99.78,99.64,20250600,20250900,20250300 +2024-10-17 17:00:00,99.755,99.79,99.645,20250600,20250900,20250300 +2024-10-18 07:30:00,99.745,99.775,99.635,20250600,20250900,20250300 +2024-10-18 08:00:00,99.755,99.785,99.645,20250600,20250900,20250300 +2024-10-18 09:00:00,99.75,,99.645,20250600,20250900,20250300 +2024-10-18 10:00:00,99.755,99.785,99.65,20250600,20250900,20250300 +2024-10-18 11:00:00,99.755,99.79,99.66,20250600,20250900,20250300 +2024-10-18 12:00:00,99.76,99.785,99.655,20250600,20250900,20250300 +2024-10-18 13:00:00,99.765,99.795,99.65,20250600,20250900,20250300 +2024-10-18 14:00:00,99.775,99.8,99.66,20250600,20250900,20250300 +2024-10-18 15:00:00,99.78,99.81,99.665,20250600,20250900,20250300 +2024-10-18 16:00:00,99.78,99.81,99.665,20250600,20250900,20250300 +2024-10-18 17:00:00,99.785,99.825,99.67,20250600,20250900,20250300 +2024-10-21 07:30:00,99.76,99.8,99.655,20250600,20250900,20250300 +2024-10-21 08:00:00,99.76,99.795,99.655,20250600,20250900,20250300 +2024-10-21 09:00:00,99.76,99.795,99.65,20250600,20250900,20250300 +2024-10-21 10:00:00,99.765,99.79,99.655,20250600,20250900,20250300 +2024-10-21 11:00:00,99.755,99.79,99.645,20250600,20250900,20250300 +2024-10-21 12:00:00,99.755,99.79,99.65,20250600,20250900,20250300 +2024-10-21 13:00:00,99.755,99.79,99.645,20250600,20250900,20250300 +2024-10-21 14:00:00,99.745,99.78,99.64,20250600,20250900,20250300 +2024-10-21 15:00:00,99.75,99.785,99.64,20250600,20250900,20250300 +2024-10-21 16:00:00,99.745,99.785,99.63,20250600,20250900,20250300 +2024-10-21 17:00:00,99.735,99.78,99.63,20250600,20250900,20250300 +2024-10-22 07:30:00,99.745,99.78,99.64,20250600,20250900,20250300 +2024-10-22 08:00:00,99.735,99.765,99.625,20250600,20250900,20250300 +2024-10-22 09:00:00,99.73,99.765,99.625,20250600,20250900,20250300 +2024-10-22 10:00:00,99.73,99.765,99.625,20250600,20250900,20250300 +2024-10-22 11:00:00,99.725,99.76,99.625,20250600,20250900,20250300 +2024-10-22 12:00:00,99.725,99.76,99.62,20250600,20250900,20250300 +2024-10-22 13:00:00,99.72,99.75,99.62,20250600,20250900,20250300 +2024-10-22 14:00:00,99.715,99.745,99.615,20250600,20250900,20250300 +2024-10-22 15:00:00,99.715,99.745,99.61,20250600,20250900,20250300 +2024-10-22 16:00:00,99.715,99.74,99.61,20250600,20250900,20250300 +2024-10-22 17:00:00,99.725,99.755,99.63,20250600,20250900,20250300 +2024-10-23 07:30:00,99.745,99.77,99.64,20250600,20250900,20250300 +2024-10-23 08:00:00,99.74,99.765,99.645,20250600,20250900,20250300 +2024-10-23 09:00:00,99.745,99.77,99.645,20250600,20250900,20250300 +2024-10-23 10:00:00,99.745,99.765,99.645,20250600,20250900,20250300 +2024-10-23 11:00:00,99.745,99.77,99.65,20250600,20250900,20250300 +2024-10-23 12:00:00,99.74,99.76,99.645,20250600,20250900,20250300 +2024-10-23 13:00:00,99.73,99.75,99.635,20250600,20250900,20250300 +2024-10-23 14:00:00,99.73,99.75,99.635,20250600,20250900,20250300 +2024-10-23 15:00:00,99.735,99.75,99.635,20250600,20250900,20250300 +2024-10-23 16:00:00,99.73,99.75,99.64,20250600,20250900,20250300 +2024-10-23 17:00:00,99.73,99.745,99.635,20250600,20250900,20250300 +2024-10-24 07:30:00,99.74,99.765,99.65,20250600,20250900,20250300 +2024-10-24 08:00:00,99.75,99.77,99.66,20250600,20250900,20250300 +2024-10-24 09:00:00,99.755,99.77,99.655,20250600,20250900,20250300 +2024-10-24 10:00:00,99.75,99.77,99.655,20250600,20250900,20250300 +2024-10-24 11:00:00,99.755,99.77,99.66,20250600,20250900,20250300 +2024-10-24 12:00:00,99.75,99.77,99.655,20250600,20250900,20250300 +2024-10-24 13:00:00,99.75,99.765,99.655,20250600,20250900,20250300 +2024-10-24 14:00:00,99.755,99.765,99.66,20250600,20250900,20250300 +2024-10-24 15:00:00,99.755,99.77,99.665,20250600,20250900,20250300 +2024-10-24 16:00:00,99.755,99.77,99.67,20250600,20250900,20250300 +2024-10-24 17:00:00,99.745,99.76,99.66,20250600,20250900,20250300 +2024-10-25 07:30:00,99.735,99.75,99.655,20250600,20250900,20250300 +2024-10-25 08:00:00,99.75,99.765,99.665,20250600,20250900,20250300 +2024-10-25 09:00:00,99.755,99.775,99.665,20250600,20250900,20250300 +2024-10-25 10:00:00,99.755,99.77,99.665,20250600,20250900,20250300 +2024-10-25 11:00:00,99.75,99.77,99.66,20250600,20250900,20250300 +2024-10-25 12:00:00,99.765,99.785,99.67,20250600,20250900,20250300 +2024-10-25 13:00:00,99.765,99.79,99.675,20250600,20250900,20250300 +2024-10-25 14:00:00,99.77,99.79,99.675,20250600,20250900,20250300 +2024-10-25 15:00:00,99.78,99.8,99.685,20250600,20250900,20250300 +2024-10-25 16:00:00,99.78,99.795,99.685,20250600,20250900,20250300 +2024-10-25 17:00:00,99.77,99.785,99.675,20250600,20250900,20250300 diff --git a/data/futures/multiple_prices_csv/SONIA3.csv b/data/futures/multiple_prices_csv/SONIA3.csv index 81e875ee8b..5ff6c35700 100644 --- a/data/futures/multiple_prices_csv/SONIA3.csv +++ b/data/futures/multiple_prices_csv/SONIA3.csv @@ -1845,3 +1845,333 @@ DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT 2024-09-13 15:00:00,96.795,96.79,96.8,20271200,20280300,20270900 2024-09-13 16:00:00,96.8,96.795,96.805,20271200,20280300,20270900 2024-09-13 17:00:00,96.805,96.795,96.81,20271200,20280300,20270900 +2024-09-16 07:30:00,96.795,96.79,96.805,20271200,20280300,20270900 +2024-09-16 08:00:00,96.79,96.78,96.795,20271200,20280300,20270900 +2024-09-16 09:00:00,96.79,96.785,96.795,20271200,20280300,20270900 +2024-09-16 10:00:00,96.785,96.775,96.79,20271200,20280300,20270900 +2024-09-16 11:00:00,96.785,96.78,96.795,20271200,20280300,20270900 +2024-09-16 12:00:00,96.795,96.79,96.81,20271200,20280300,20270900 +2024-09-16 13:00:00,96.8,96.79,96.805,20271200,20280300,20270900 +2024-09-16 14:00:00,96.78,96.775,96.79,20271200,20280300,20270900 +2024-09-16 15:00:00,96.8,96.79,96.81,20271200,20280300,20270900 +2024-09-16 16:00:00,96.805,96.795,96.81,20271200,20280300,20270900 +2024-09-16 17:00:00,96.805,96.795,96.81,20271200,20280300,20270900 +2024-09-17 07:30:00,96.795,96.785,96.81,20271200,20280300,20270900 +2024-09-17 08:00:00,96.805,96.8,96.815,20271200,20280300,20270900 +2024-09-17 09:00:00,96.815,96.805,96.82,20271200,20280300,20270900 +2024-09-17 10:00:00,96.815,96.805,96.825,20271200,20280300,20270900 +2024-09-17 11:00:00,96.82,96.81,96.825,20271200,20280300,20270900 +2024-09-17 12:00:00,96.825,96.82,96.835,20271200,20280300,20270900 +2024-09-17 13:00:00,96.795,96.795,96.8,20271200,20280300,20270900 +2024-09-17 14:00:00,96.765,96.76,96.77,20271200,20280300,20270900 +2024-09-17 15:00:00,96.775,96.775,96.78,20271200,20280300,20270900 +2024-09-17 16:00:00,96.79,96.785,96.795,20271200,20280300,20270900 +2024-09-17 17:00:00,96.785,96.78,96.79,20271200,20280300,20270900 +2024-09-18 07:30:00,96.77,96.77,96.775,20271200,20280300,20270900 +2024-09-18 08:00:00,96.76,96.755,96.76,20271200,20280300,20270900 +2024-09-18 09:00:00,96.745,96.745,96.745,20271200,20280300,20270900 +2024-09-18 10:00:00,96.745,96.74,96.745,20271200,20280300,20270900 +2024-09-18 11:00:00,96.745,96.745,96.75,20271200,20280300,20270900 +2024-09-18 12:00:00,96.73,96.73,96.735,20271200,20280300,20270900 +2024-09-18 13:00:00,96.72,96.715,96.725,20271200,20280300,20270900 +2024-09-18 14:00:00,96.715,96.71,96.72,20271200,20280300,20270900 +2024-09-18 15:00:00,96.705,96.7,96.71,20271200,20280300,20270900 +2024-09-18 16:00:00,96.705,96.7,96.705,20271200,20280300,20270900 +2024-09-18 17:00:00,96.705,96.705,96.71,20271200,20280300,20270900 +2024-09-19 07:30:00,96.695,96.69,96.7,20271200,20280300,20270900 +2024-09-19 08:00:00,96.71,96.705,96.71,20271200,20280300,20270900 +2024-09-19 09:00:00,96.71,96.705,96.715,20271200,20280300,20270900 +2024-09-19 10:00:00,96.71,96.7,96.71,20271200,20280300,20270900 +2024-09-19 11:00:00,96.705,96.705,96.7,20271200,20280300,20270900 +2024-09-19 12:00:00,96.69,96.68,96.695,20271200,20280300,20270900 +2024-09-19 13:00:00,96.65,96.645,96.66,20271200,20280300,20270900 +2024-09-19 14:00:00,96.665,96.66,96.675,20271200,20280300,20270900 +2024-09-19 15:00:00,96.665,96.66,96.675,20271200,20280300,20270900 +2024-09-19 16:00:00,96.655,96.65,96.66,20271200,20280300,20270900 +2024-09-19 17:00:00,96.655,96.65,96.66,20271200,20280300,20270900 +2024-09-20 07:30:00,96.65,96.645,96.655,20271200,20280300,20270900 +2024-09-20 08:00:00,96.67,96.665,96.675,20271200,20280300,20270900 +2024-09-20 09:00:00,96.68,96.675,96.685,20271200,20280300,20270900 +2024-09-20 10:00:00,96.665,96.66,96.67,20271200,20280300,20270900 +2024-09-20 11:00:00,96.655,96.65,96.665,20271200,20280300,20270900 +2024-09-20 12:00:00,96.655,96.645,96.66,20271200,20280300,20270900 +2024-09-20 13:00:00,96.655,96.645,96.66,20271200,20280300,20270900 +2024-09-20 14:00:00,96.64,96.635,96.645,20271200,20280300,20270900 +2024-09-20 15:00:00,96.63,96.625,96.635,20271200,20280300,20270900 +2024-09-20 16:00:00,96.655,96.645,96.66,20271200,20280300,20270900 +2024-09-20 17:00:00,96.67,96.665,96.675,20271200,20280300,20270900 +2024-09-23 07:30:00,96.655,96.65,96.66,20271200,20280300,20270900 +2024-09-23 08:00:00,96.68,96.67,96.68,20271200,20280300,20270900 +2024-09-23 09:00:00,96.67,96.66,96.68,20271200,20280300,20270900 +2024-09-23 10:00:00,96.66,96.65,96.665,20271200,20280300,20270900 +2024-09-23 11:00:00,96.645,96.635,96.65,20271200,20280300,20270900 +2024-09-23 12:00:00,96.64,96.63,96.65,20271200,20280300,20270900 +2024-09-23 13:00:00,96.635,96.625,96.635,20271200,20280300,20270900 +2024-09-23 14:00:00,96.62,96.615,96.625,20271200,20280300,20270900 +2024-09-23 15:00:00,96.625,96.615,96.63,20271200,20280300,20270900 +2024-09-23 16:00:00,96.635,96.63,96.64,20271200,20280300,20270900 +2024-09-23 17:00:00,96.645,96.635,96.645,20271200,20280300,20270900 +2024-09-24 07:30:00,96.635,96.625,96.64,20271200,20280300,20270900 +2024-09-24 08:00:00,96.6,96.59,96.605,20271200,20280300,20270900 +2024-09-24 09:00:00,96.57,96.565,96.58,20271200,20280300,20270900 +2024-09-24 10:00:00,96.57,96.56,96.575,20271200,20280300,20270900 +2024-09-24 11:00:00,96.58,96.575,96.585,20271200,20280300,20270900 +2024-09-24 12:00:00,96.56,96.555,96.57,20271200,20280300,20270900 +2024-09-24 13:00:00,96.555,96.55,96.56,20271200,20280300,20270900 +2024-09-24 14:00:00,96.57,96.565,96.575,20271200,20280300,20270900 +2024-09-24 15:00:00,96.605,96.6,96.61,20271200,20280300,20270900 +2024-09-24 16:00:00,96.615,96.605,96.62,20271200,20280300,20270900 +2024-09-24 17:00:00,96.625,96.62,96.635,20271200,20280300,20270900 +2024-09-25 07:30:00,96.625,96.615,96.63,20271200,20280300,20270900 +2024-09-25 08:00:00,96.625,96.615,96.63,20271200,20280300,20270900 +2024-09-25 09:00:00,96.625,96.615,96.625,20271200,20280300,20270900 +2024-09-25 10:00:00,96.595,96.59,96.6,20271200,20280300,20270900 +2024-09-25 11:00:00,96.59,96.585,96.595,20271200,20280300,20270900 +2024-09-25 12:00:00,96.585,96.58,96.595,20271200,20280300,20270900 +2024-09-25 13:00:00,96.59,96.58,96.595,20271200,20280300,20270900 +2024-09-25 14:00:00,96.585,96.575,96.59,20271200,20280300,20270900 +2024-09-25 15:00:00,96.555,96.55,96.565,20271200,20280300,20270900 +2024-09-25 16:00:00,96.55,96.545,96.555,20271200,20280300,20270900 +2024-09-25 17:00:00,96.55,96.54,96.555,20271200,20280300,20270900 +2024-09-26 07:30:00,96.55,96.54,96.555,20271200,20280300,20270900 +2024-09-26 08:00:00,96.55,96.54,96.555,20271200,20280300,20270900 +2024-09-26 09:00:00,96.545,96.535,96.55,20271200,20280300,20270900 +2024-09-26 10:00:00,96.55,96.535,96.56,20271200,20280300,20270900 +2024-09-26 11:00:00,96.56,96.55,96.57,20271200,20280300,20270900 +2024-09-26 12:00:00,96.565,96.555,96.575,20271200,20280300,20270900 +2024-09-26 13:00:00,96.555,96.545,96.56,20271200,20280300,20270900 +2024-09-26 14:00:00,96.56,96.55,96.565,20271200,20280300,20270900 +2024-09-26 15:00:00,96.56,96.55,96.565,20271200,20280300,20270900 +2024-09-26 16:00:00,96.545,96.54,96.56,20271200,20280300,20270900 +2024-09-26 17:00:00,96.54,96.535,96.545,20271200,20280300,20270900 +2024-09-27 07:30:00,96.555,96.55,96.56,20271200,20280300,20270900 +2024-09-27 08:00:00,96.585,96.575,96.59,20271200,20280300,20270900 +2024-09-27 09:00:00,96.565,96.555,96.57,20271200,20280300,20270900 +2024-09-27 10:00:00,96.555,96.545,96.56,20271200,20280300,20270900 +2024-09-27 11:00:00,96.545,96.54,96.55,20271200,20280300,20270900 +2024-09-27 12:00:00,96.56,96.56,96.575,20271200,20280300,20270900 +2024-09-27 13:00:00,96.585,96.58,96.595,20271200,20280300,20270900 +2024-09-27 14:00:00,96.585,96.58,96.59,20271200,20280300,20270900 +2024-09-27 15:00:00,96.57,96.565,96.58,20271200,20280300,20270900 +2024-09-27 16:00:00,96.57,96.575,96.59,20271200,20280300,20270900 +2024-09-27 17:00:00,96.59,96.58,96.6,20271200,20280300,20270900 +2024-09-30 07:30:00,96.575,96.57,96.585,20271200,20280300,20270900 +2024-09-30 08:00:00,96.555,96.545,96.56,20271200,20280300,20270900 +2024-09-30 09:00:00,96.545,96.535,96.55,20271200,20280300,20270900 +2024-09-30 10:00:00,96.54,96.535,96.55,20271200,20280300,20270900 +2024-09-30 11:00:00,96.56,96.55,96.565,20271200,20280300,20270900 +2024-09-30 12:00:00,96.555,96.55,96.57,20271200,20280300,20270900 +2024-09-30 13:00:00,96.56,96.55,96.565,20271200,20280300,20270900 +2024-09-30 14:00:00,96.575,96.57,96.585,20271200,20280300,20270900 +2024-09-30 15:00:00,96.56,96.555,96.565,20271200,20280300,20270900 +2024-09-30 16:00:00,96.56,96.55,96.57,20271200,20280300,20270900 +2024-09-30 17:00:00,96.565,96.56,96.57,20271200,20280300,20270900 +2024-10-01 07:30:00,96.555,96.55,96.56,20271200,20280300,20270900 +2024-10-01 08:00:00,96.58,96.575,96.59,20271200,20280300,20270900 +2024-10-01 09:00:00,96.62,96.615,96.625,20271200,20280300,20270900 +2024-10-01 10:00:00,96.62,96.615,96.63,20271200,20280300,20270900 +2024-10-01 11:00:00,96.615,96.61,96.62,20271200,20280300,20270900 +2024-10-01 12:00:00,96.61,96.61,96.615,20271200,20280300,20270900 +2024-10-01 13:00:00,96.62,96.615,96.62,20271200,20280300,20270900 +2024-10-01 14:00:00,96.635,96.625,96.63,20271200,20280300,20270900 +2024-10-01 15:00:00,96.625,96.62,96.625,20271200,20280300,20270900 +2024-10-01 16:00:00,96.61,96.61,96.615,20271200,20280300,20270900 +2024-10-01 17:00:00,96.625,96.63,96.63,20271200,20280300,20270900 +2024-10-02 07:30:00,96.595,96.59,96.595,20271200,20280300,20270900 +2024-10-02 08:00:00,96.565,96.56,96.565,20271200,20280300,20270900 +2024-10-02 09:00:00,96.55,96.55,96.555,20271200,20280300,20270900 +2024-10-02 10:00:00,96.54,96.54,96.545,20271200,20280300,20270900 +2024-10-02 11:00:00,96.54,96.535,96.54,20271200,20280300,20270900 +2024-10-02 12:00:00,96.535,96.535,96.54,20271200,20280300,20270900 +2024-10-02 13:00:00,96.51,96.51,96.515,20271200,20280300,20270900 +2024-10-02 14:00:00,96.505,96.505,96.51,20271200,20280300,20270900 +2024-10-02 15:00:00,96.51,96.51,96.515,20271200,20280300,20270900 +2024-10-02 16:00:00,96.535,96.53,96.54,20271200,20280300,20270900 +2024-10-02 17:00:00,96.525,96.52,96.525,20271200,20280300,20270900 +2024-10-03 07:30:00,96.55,96.545,96.555,20271200,20280300,20270900 +2024-10-03 08:00:00,96.555,96.55,96.565,20271200,20280300,20270900 +2024-10-03 09:00:00,96.545,96.54,96.555,20271200,20280300,20270900 +2024-10-03 10:00:00,96.535,96.525,96.54,20271200,20280300,20270900 +2024-10-03 11:00:00,96.535,96.53,96.54,20271200,20280300,20270900 +2024-10-03 12:00:00,96.545,96.54,96.55,20271200,20280300,20270900 +2024-10-03 13:00:00,96.54,96.535,96.545,20271200,20280300,20270900 +2024-10-03 14:00:00,96.55,96.54,96.55,20271200,20280300,20270900 +2024-10-03 15:00:00,96.545,96.54,96.55,20271200,20280300,20270900 +2024-10-03 16:00:00,96.54,96.535,96.545,20271200,20280300,20270900 +2024-10-03 17:00:00,96.54,96.53,96.545,20271200,20280300,20270900 +2024-10-04 07:30:00,96.51,96.505,96.51,20271200,20280300,20270900 +2024-10-04 08:00:00,96.51,96.505,96.51,20271200,20280300,20270900 +2024-10-04 09:00:00,96.485,96.485,96.49,20271200,20280300,20270900 +2024-10-04 10:00:00,96.475,96.47,96.475,20271200,20280300,20270900 +2024-10-04 11:00:00,96.48,96.475,96.475,20271200,20280300,20270900 +2024-10-04 12:00:00,96.47,96.465,96.47,20271200,20280300,20270900 +2024-10-04 13:00:00,96.41,96.41,96.41,20271200,20280300,20270900 +2024-10-04 14:00:00,96.44,96.44,96.44,20271200,20280300,20270900 +2024-10-04 15:00:00,96.395,96.4,96.39,20271200,20280300,20270900 +2024-10-04 16:00:00,96.395,96.4,96.385,20271200,20280300,20270900 +2024-10-04 17:00:00,96.385,96.395,96.375,20271200,20280300,20270900 +2024-10-07 07:30:00,96.355,96.36,96.345,20271200,20280300,20270900 +2024-10-07 08:00:00,96.335,96.345,96.325,20271200,20280300,20270900 +2024-10-07 09:00:00,96.33,96.34,96.32,20271200,20280300,20270900 +2024-10-07 10:00:00,96.335,96.345,96.325,20271200,20280300,20270900 +2024-10-07 11:00:00,96.315,96.325,96.305,20271200,20280300,20270900 +2024-10-07 12:00:00,96.335,96.34,96.33,20271200,20280300,20270900 +2024-10-07 13:00:00,96.325,96.33,96.32,20271200,20280300,20270900 +2024-10-07 14:00:00,96.325,96.33,96.315,20271200,20280300,20270900 +2024-10-07 15:00:00,96.315,96.32,96.305,20271200,20280300,20270900 +2024-10-07 16:00:00,96.32,96.325,96.31,20271200,20280300,20270900 +2024-10-07 17:00:00,96.325,96.33,96.315,20271200,20280300,20270900 +2024-10-08 07:30:00,96.34,96.345,96.335,20271200,20280300,20270900 +2024-10-08 08:00:00,96.325,96.33,96.315,20271200,20280300,20270900 +2024-10-08 09:00:00,96.315,96.32,96.305,20271200,20280300,20270900 +2024-10-08 10:00:00,96.32,96.325,96.31,20271200,20280300,20270900 +2024-10-08 11:00:00,96.33,96.335,96.32,20271200,20280300,20270900 +2024-10-08 12:00:00,96.335,96.34,96.325,20271200,20280300,20270900 +2024-10-08 13:00:00,96.31,96.315,96.305,20271200,20280300,20270900 +2024-10-08 14:00:00,96.305,96.31,96.295,20271200,20280300,20270900 +2024-10-08 15:00:00,96.32,96.32,96.315,20271200,20280300,20270900 +2024-10-08 16:00:00,96.345,96.345,96.34,20271200,20280300,20270900 +2024-10-08 17:00:00,96.35,96.35,96.34,20271200,20280300,20270900 +2024-10-09 07:30:00,96.355,96.355,96.35,20271200,20280300,20270900 +2024-10-09 08:00:00,96.35,96.355,96.345,20271200,20280300,20270900 +2024-10-09 09:00:00,96.375,96.375,96.365,20271200,20280300,20270900 +2024-10-09 10:00:00,96.385,96.39,96.375,20271200,20280300,20270900 +2024-10-09 11:00:00,96.365,96.365,96.355,20271200,20280300,20270900 +2024-10-09 12:00:00,96.365,96.365,96.355,20271200,20280300,20270900 +2024-10-09 13:00:00,96.36,96.36,96.35,20271200,20280300,20270900 +2024-10-09 14:00:00,96.35,96.355,96.34,20271200,20280300,20270900 +2024-10-09 15:00:00,96.355,96.36,96.345,20271200,20280300,20270900 +2024-10-09 16:00:00,96.345,96.35,96.34,20271200,20280300,20270900 +2024-10-09 17:00:00,96.335,96.34,96.325,20271200,20280300,20270900 +2024-10-10 07:30:00,96.325,96.33,96.32,20271200,20280300,20270900 +2024-10-10 08:00:00,96.315,96.32,96.305,20271200,20280300,20270900 +2024-10-10 09:00:00,96.315,96.32,96.305,20271200,20280300,20270900 +2024-10-10 10:00:00,96.31,96.315,96.305,20271200,20280300,20270900 +2024-10-10 11:00:00,96.295,96.3,96.285,20271200,20280300,20270900 +2024-10-10 12:00:00,96.285,96.29,96.275,20271200,20280300,20270900 +2024-10-10 13:00:00,96.32,96.33,96.315,20271200,20280300,20270900 +2024-10-10 14:00:00,96.325,96.325,96.32,20271200,20280300,20270900 +2024-10-10 15:00:00,96.3,96.305,96.295,20271200,20280300,20270900 +2024-10-10 16:00:00,96.33,96.33,96.325,20271200,20280300,20270900 +2024-10-10 17:00:00,96.33,96.33,96.325,20271200,20280300,20270900 +2024-10-11 07:30:00,96.34,96.34,96.335,20271200,20280300,20270900 +2024-10-11 08:00:00,96.325,96.325,96.32,20271200,20280300,20270900 +2024-10-11 09:00:00,96.315,96.315,96.31,20271200,20280300,20270900 +2024-10-11 10:00:00,96.29,96.29,96.285,20271200,20280300,20270900 +2024-10-11 11:00:00,96.29,96.29,96.285,20271200,20280300,20270900 +2024-10-11 12:00:00,96.285,96.29,96.285,20271200,20280300,20270900 +2024-10-11 13:00:00,96.295,96.295,96.295,20271200,20280300,20270900 +2024-10-11 14:00:00,96.305,96.305,96.305,20271200,20280300,20270900 +2024-10-11 15:00:00,96.31,96.31,96.31,20271200,20280300,20270900 +2024-10-11 16:00:00,96.33,96.33,96.33,20271200,20280300,20270900 +2024-10-11 17:00:00,96.34,96.345,96.345,20271200,20280300,20270900 +2024-10-14 07:30:00,96.33,96.325,96.325,20271200,20280300,20270900 +2024-10-14 08:00:00,96.335,96.335,96.34,20271200,20280300,20270900 +2024-10-14 09:00:00,96.315,96.315,96.315,20271200,20280300,20270900 +2024-10-14 10:00:00,96.32,96.32,96.315,20271200,20280300,20270900 +2024-10-14 11:00:00,96.315,96.315,96.315,20271200,20280300,20270900 +2024-10-14 12:00:00,96.315,96.31,96.315,20271200,20280300,20270900 +2024-10-14 13:00:00,96.3,96.3,96.305,20271200,20280300,20270900 +2024-10-14 14:00:00,96.285,96.285,96.285,20271200,20280300,20270900 +2024-10-14 15:00:00,96.3,96.3,96.3,20271200,20280300,20270900 +2024-10-14 16:00:00,96.305,96.3,96.3,20271200,20280300,20270900 +2024-10-14 17:00:00,96.305,96.3,96.305,20271200,20280300,20270900 +2024-10-15 07:30:00,96.33,96.325,96.325,20271200,20280300,20270900 +2024-10-15 08:00:00,96.335,96.33,96.33,20271200,20280300,20270900 +2024-10-15 09:00:00,96.335,96.335,96.33,20271200,20280300,20270900 +2024-10-15 10:00:00,96.35,96.35,96.34,20271200,20280300,20270900 +2024-10-15 11:00:00,96.335,96.335,96.33,20271200,20280300,20270900 +2024-10-15 12:00:00,96.325,96.325,96.325,20271200,20280300,20270900 +2024-10-15 13:00:00,96.35,96.35,96.345,20271200,20280300,20270900 +2024-10-15 14:00:00,96.35,96.35,96.35,20271200,20280300,20270900 +2024-10-15 15:00:00,96.355,96.355,96.355,20271200,20280300,20270900 +2024-10-15 16:00:00,96.365,96.365,96.36,20271200,20280300,20270900 +2024-10-15 17:00:00,96.355,96.355,96.355,20271200,20280300,20270900 +2024-10-16 07:30:00,96.445,96.445,96.445,20271200,20280300,20270900 +2024-10-16 08:00:00,96.43,96.43,96.43,20271200,20280300,20270900 +2024-10-16 09:00:00,96.435,96.435,96.435,20271200,20280300,20270900 +2024-10-16 10:00:00,96.445,96.44,96.445,20271200,20280300,20270900 +2024-10-16 11:00:00,96.435,96.43,96.435,20271200,20280300,20270900 +2024-10-16 12:00:00,96.44,96.435,96.435,20271200,20280300,20270900 +2024-10-16 13:00:00,96.44,96.44,96.44,20271200,20280300,20270900 +2024-10-16 14:00:00,96.465,96.46,96.465,20271200,20280300,20270900 +2024-10-16 15:00:00,96.455,96.45,96.455,20271200,20280300,20270900 +2024-10-16 16:00:00,96.455,96.45,96.455,20271200,20280300,20270900 +2024-10-16 17:00:00,96.45,96.445,96.45,20271200,20280300,20270900 +2024-10-17 07:30:00,96.435,96.43,96.435,20271200,20280300,20270900 +2024-10-17 08:00:00,96.43,96.425,96.43,20271200,20280300,20270900 +2024-10-17 09:00:00,96.435,96.435,96.435,20271200,20280300,20270900 +2024-10-17 10:00:00,96.445,96.44,96.445,20271200,20280300,20270900 +2024-10-17 11:00:00,96.455,96.45,96.46,20271200,20280300,20270900 +2024-10-17 12:00:00,96.46,96.455,96.46,20271200,20280300,20270900 +2024-10-17 13:00:00,96.455,96.45,96.45,20271200,20280300,20270900 +2024-10-17 14:00:00,96.45,96.445,96.45,20271200,20280300,20270900 +2024-10-17 15:00:00,96.43,96.425,96.42,20271200,20280300,20270900 +2024-10-17 16:00:00,96.435,96.43,96.435,20271200,20280300,20270900 +2024-10-17 17:00:00,96.43,96.425,96.435,20271200,20280300,20270900 +2024-10-18 07:30:00,96.405,96.4,96.405,20271200,20280300,20270900 +2024-10-18 08:00:00,96.415,96.41,96.415,20271200,20280300,20270900 +2024-10-18 09:00:00,96.42,96.415,96.42,20271200,20280300,20270900 +2024-10-18 10:00:00,96.425,96.42,96.425,20271200,20280300,20270900 +2024-10-18 11:00:00,96.435,96.43,96.44,20271200,20280300,20270900 +2024-10-18 12:00:00,96.44,96.435,96.44,20271200,20280300,20270900 +2024-10-18 13:00:00,96.47,96.46,96.47,20271200,20280300,20270900 +2024-10-18 14:00:00,96.48,96.475,96.48,20271200,20280300,20270900 +2024-10-18 15:00:00,96.48,96.475,96.485,20271200,20280300,20270900 +2024-10-18 16:00:00,96.495,96.495,96.5,20271200,20280300,20270900 +2024-10-18 17:00:00,96.505,96.5,96.505,20271200,20280300,20270900 +2024-10-21 07:30:00,96.5,96.495,96.505,20271200,20280300,20270900 +2024-10-21 08:00:00,96.5,96.495,96.505,20271200,20280300,20270900 +2024-10-21 09:00:00,96.475,96.465,96.475,20271200,20280300,20270900 +2024-10-21 10:00:00,96.465,96.46,96.47,20271200,20280300,20270900 +2024-10-21 11:00:00,96.46,96.45,96.46,20271200,20280300,20270900 +2024-10-21 12:00:00,96.45,96.44,96.45,20271200,20280300,20270900 +2024-10-21 13:00:00,96.455,96.45,96.46,20271200,20280300,20270900 +2024-10-21 14:00:00,96.44,96.435,96.445,20271200,20280300,20270900 +2024-10-21 15:00:00,96.44,96.43,96.44,20271200,20280300,20270900 +2024-10-21 16:00:00,96.435,96.425,96.44,20271200,20280300,20270900 +2024-10-21 17:00:00,96.43,96.42,96.435,20271200,20280300,20270900 +2024-10-22 07:30:00,96.41,96.405,96.42,20271200,20280300,20270900 +2024-10-22 08:00:00,96.39,96.38,96.39,20271200,20280300,20270900 +2024-10-22 09:00:00,96.395,96.385,96.4,20271200,20280300,20270900 +2024-10-22 10:00:00,96.4,96.395,96.405,20271200,20280300,20270900 +2024-10-22 11:00:00,96.4,96.39,96.405,20271200,20280300,20270900 +2024-10-22 12:00:00,96.4,96.395,96.405,20271200,20280300,20270900 +2024-10-22 13:00:00,96.415,96.405,96.42,20271200,20280300,20270900 +2024-10-22 14:00:00,96.4,96.395,96.405,20271200,20280300,20270900 +2024-10-22 15:00:00,96.39,96.385,96.395,20271200,20280300,20270900 +2024-10-22 16:00:00,96.385,96.38,96.39,20271200,20280300,20270900 +2024-10-22 17:00:00,96.38,96.375,96.385,20271200,20280300,20270900 +2024-10-23 07:30:00,96.385,96.375,96.39,20271200,20280300,20270900 +2024-10-23 08:00:00,96.36,96.355,96.365,20271200,20280300,20270900 +2024-10-23 09:00:00,96.345,96.335,96.345,20271200,20280300,20270900 +2024-10-23 10:00:00,96.345,96.34,96.35,20271200,20280300,20270900 +2024-10-23 11:00:00,96.35,96.34,96.35,20271200,20280300,20270900 +2024-10-23 12:00:00,96.345,96.34,96.35,20271200,20280300,20270900 +2024-10-23 13:00:00,96.335,96.325,96.34,20271200,20280300,20270900 +2024-10-23 14:00:00,96.325,96.32,96.335,20271200,20280300,20270900 +2024-10-23 15:00:00,96.315,96.305,96.315,20271200,20280300,20270900 +2024-10-23 16:00:00,96.33,96.32,96.335,20271200,20280300,20270900 +2024-10-23 17:00:00,96.33,96.32,96.335,20271200,20280300,20270900 +2024-10-24 07:30:00,96.26,96.26,96.265,20271200,20280300,20270900 +2024-10-24 08:00:00,96.3,96.295,96.305,20271200,20280300,20270900 +2024-10-24 09:00:00,96.31,96.3,96.315,20271200,20280300,20270900 +2024-10-24 10:00:00,96.305,96.295,96.31,20271200,20280300,20270900 +2024-10-24 11:00:00,96.31,96.3,96.315,20271200,20280300,20270900 +2024-10-24 12:00:00,96.315,96.31,96.32,20271200,20280300,20270900 +2024-10-24 13:00:00,96.29,96.29,96.3,20271200,20280300,20270900 +2024-10-24 14:00:00,96.28,96.275,96.285,20271200,20280300,20270900 +2024-10-24 15:00:00,96.305,96.3,96.305,20271200,20280300,20270900 +2024-10-24 16:00:00,96.29,96.285,96.295,20271200,20280300,20270900 +2024-10-24 17:00:00,96.3,96.295,96.305,20271200,20280300,20270900 +2024-10-25 07:30:00,96.3,96.3,96.3,20271200,20280300,20270900 +2024-10-25 08:00:00,96.31,96.31,96.315,20271200,20280300,20270900 +2024-10-25 09:00:00,96.3,96.295,96.305,20271200,20280300,20270900 +2024-10-25 10:00:00,96.3,96.295,96.305,20271200,20280300,20270900 +2024-10-25 11:00:00,96.285,96.285,96.29,20271200,20280300,20270900 +2024-10-25 12:00:00,96.29,96.285,96.29,20271200,20280300,20270900 +2024-10-25 13:00:00,96.295,96.295,96.295,20271200,20280300,20270900 +2024-10-25 14:00:00,96.29,96.29,96.29,20271200,20280300,20270900 +2024-10-25 15:00:00,96.27,96.27,96.27,20271200,20280300,20270900 +2024-10-25 16:00:00,96.275,96.27,96.27,20271200,20280300,20270900 +2024-10-25 17:00:00,96.27,96.265,96.27,20271200,20280300,20270900 diff --git a/data/futures/multiple_prices_csv/TIN_LME.csv b/data/futures/multiple_prices_csv/TIN_LME.csv index 0d15360f88..b66ce904fe 100644 --- a/data/futures/multiple_prices_csv/TIN_LME.csv +++ b/data/futures/multiple_prices_csv/TIN_LME.csv @@ -1,583 +1,6806 @@ -DATETIME,CARRY,CARRY_CONTRACT,PRICE,PRICE_CONTRACT,FORWARD,FORWARD_CONTRACT -2023-06-01 23:00:00,25362.5,20230900,25497.5,20230800,25362.5,20230900 -2023-06-02 23:00:00,25580.0,20230900,25715.0,20230800,25580.0,20230900 -2023-06-05 23:00:00,25497.5,20230900,25630.0,20230800,25497.5,20230900 -2023-06-06 23:00:00,25532.5,20230900,25702.5,20230800,25532.5,20230900 -2023-06-07 23:00:00,25605.0,20230900,25770.0,20230800,25605.0,20230900 -2023-06-08 23:00:00,25792.5,20230900,25947.5,20230800,25792.5,20230900 -2023-06-09 23:00:00,26492.5,20230900,26657.5,20230800,26492.5,20230900 -2023-06-12 23:00:00,25895.0,20230900,26035.0,20230800,25895.0,20230900 -2023-06-13 23:00:00,26065.0,20230900,26185.0,20230800,26065.0,20230900 -2023-06-14 23:00:00,26722.5,20230900,26905.0,20230800,26722.5,20230900 -2023-06-15 23:00:00,27187.5,20230900,27457.5,20230800,27187.5,20230900 -2023-06-16 23:00:00,26935.0,20230900,27200.0,20230800,26935.0,20230900 -2023-06-19 23:00:00,26895.0,20230900,27160.0,20230800,26895.0,20230900 -2023-06-20 01:00:00,26615.0,20230900,27160.0,20230800,26615.0,20230900 -2023-06-20 02:00:00,26770.0,20230900,27160.0,20230800,26770.0,20230900 -2023-06-20 03:00:00,26975.0,20230900,27160.0,20230800,26975.0,20230900 -2023-06-20 04:00:00,26975.0,20230900,27160.0,20230800,26975.0,20230900 -2023-06-20 05:00:00,26975.0,20230900,27160.0,20230800,26975.0,20230900 -2023-06-20 06:00:00,27105.0,20230900,27160.0,20230800,27105.0,20230900 -2023-06-20 07:00:00,27010.0,20230900,27160.0,20230800,27010.0,20230900 -2023-06-20 08:00:00,27090.0,20230900,27160.0,20230800,27090.0,20230900 -2023-06-20 09:00:00,26895.0,20230900,27160.0,20230800,26895.0,20230900 -2023-06-20 10:00:00,26985.0,20230900,27160.0,20230800,26985.0,20230900 -2023-06-20 11:00:00,27390.0,20230900,27160.0,20230800,27390.0,20230900 -2023-06-20 12:00:00,27145.0,20230900,27160.0,20230800,27145.0,20230900 -2023-06-20 13:00:00,27005.0,20230900,27160.0,20230800,27005.0,20230900 -2023-06-20 14:00:00,26935.0,20230900,27160.0,20230800,26935.0,20230900 -2023-06-20 15:00:00,26900.0,20230900,27160.0,20230800,26900.0,20230900 -2023-06-20 16:00:00,26865.0,20230900,27160.0,20230800,26865.0,20230900 -2023-06-20 17:00:00,26800.0,20230900,27160.0,20230800,26800.0,20230900 -2023-06-20 18:00:00,26705.0,20230900,27160.0,20230800,26705.0,20230900 -2023-06-20 23:00:00,26847.5,20230900,27142.5,20230800,26847.5,20230900 -2023-06-21 14:00:00,27250.0,20230900,27142.5,20230800,27250.0,20230900 -2023-06-21 15:00:00,27250.0,20230900,27142.5,20230800,27250.0,20230900 -2023-06-21 16:00:00,27250.0,20230900,27142.5,20230800,27250.0,20230900 -2023-06-21 17:00:00,27250.0,20230900,27142.5,20230800,27250.0,20230900 -2023-06-21 18:00:00,27250.0,20230900,27142.5,20230800,27250.0,20230900 -2023-06-21 23:00:00,27350.0,20230900,27700.0,20230800,27350.0,20230900 -2023-06-22 16:00:00,27105.0,20230900,27700.0,20230800,27105.0,20230900 -2023-06-22 17:00:00,27105.0,20230900,27700.0,20230800,27105.0,20230900 -2023-06-22 18:00:00,27105.0,20230900,27700.0,20230800,27105.0,20230900 -2023-06-22 23:00:00,27125.0,20230900,27450.0,20230800,27125.0,20230900 -2023-06-23 23:00:00,26510.0,20230900,26835.0,20230800,26510.0,20230900 -2023-06-26 23:00:00,25670.0,20230900,25920.0,20230800,25670.0,20230900 -2023-06-27 17:00:00,26260.0,20230900,25920.0,20230800,26260.0,20230900 -2023-06-27 18:00:00,26260.0,20230900,25920.0,20230800,26260.0,20230900 -2023-06-27 23:00:00,26342.5,20230900,26607.5,20230800,26342.5,20230900 -2023-06-28 23:00:00,26172.5,20230900,26430.0,20230800,26172.5,20230900 -2023-06-29 16:00:00,26185.0,20230900,26325.0,20230800,26185.0,20230900 -2023-06-29 17:00:00,26185.0,20230900,26325.0,20230800,26185.0,20230900 -2023-06-29 18:00:00,26185.0,20230900,26325.0,20230800,26185.0,20230900 -2023-06-29 23:00:00,26165.0,20230900,26325.0,20230800,26165.0,20230900 -2023-06-30 14:00:00,26750.0,20230900,26325.0,20230800,26750.0,20230900 -2023-06-30 15:00:00,26750.0,20230900,26325.0,20230800,26750.0,20230900 -2023-06-30 16:00:00,26750.0,20230900,26325.0,20230800,26750.0,20230900 -2023-06-30 17:00:00,26960.0,20230900,26325.0,20230800,26960.0,20230900 -2023-06-30 18:00:00,26960.0,20230900,26325.0,20230800,26960.0,20230900 -2023-06-30 23:00:00,26827.5,20230900,26962.5,20230800,26827.5,20230900 -2023-07-03 15:00:00,26827.5,20231000,27375.0,20230900,26827.5,20231000 -2023-07-03 16:00:00,26827.5,20231000,27450.0,20230900,26827.5,20231000 -2023-07-03 17:00:00,26827.5,20231000,27450.0,20230900,26827.5,20231000 -2023-07-03 18:00:00,26827.5,20231000,27450.0,20230900,26827.5,20231000 -2023-07-03 23:00:00,27312.5,20231000,27447.5,20230900,27312.5,20231000 -2023-07-04 23:00:00,27260.0,20231000,27400.0,20230900,27260.0,20231000 -2023-07-05 09:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 10:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 11:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 12:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 13:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 14:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 15:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 16:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 17:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 18:00:00,27260.0,20231000,27185.0,20230900,27260.0,20231000 -2023-07-05 23:00:00,27590.0,20231000,27747.5,20230900,27590.0,20231000 -2023-07-06 13:00:00,27590.0,20231000,28610.0,20230900,27590.0,20231000 -2023-07-06 14:00:00,27590.0,20231000,28610.0,20230900,27590.0,20231000 -2023-07-06 15:00:00,27590.0,20231000,28610.0,20230900,27590.0,20231000 -2023-07-06 16:00:00,28530.0,20231000,28610.0,20230900,28530.0,20231000 -2023-07-06 17:00:00,28530.0,20231000,28610.0,20230900,28530.0,20231000 -2023-07-06 18:00:00,28530.0,20231000,28610.0,20230900,28530.0,20231000 -2023-07-06 23:00:00,28500.0,20231000,28640.0,20230900,28500.0,20231000 -2023-07-07 13:00:00,28500.0,20231000,28510.0,20230900,28500.0,20231000 -2023-07-07 14:00:00,28500.0,20231000,28265.0,20230900,28500.0,20231000 -2023-07-07 15:00:00,28500.0,20231000,28265.0,20230900,28500.0,20231000 -2023-07-07 16:00:00,28275.0,20231000,28265.0,20230900,28275.0,20231000 -2023-07-07 17:00:00,28275.0,20231000,28265.0,20230900,28275.0,20231000 -2023-07-07 18:00:00,28275.0,20231000,28265.0,20230900,28275.0,20231000 -2023-07-07 23:00:00,28322.5,20231000,28422.5,20230900,28322.5,20231000 -2023-07-10 17:00:00,27840.0,20231000,28422.5,20230900,27840.0,20231000 -2023-07-10 18:00:00,27840.0,20231000,28422.5,20230900,27840.0,20231000 -2023-07-10 23:00:00,27930.0,20231000,28030.0,20230900,27930.0,20231000 -2023-07-11 16:00:00,27975.0,20231000,27975.0,20230900,27975.0,20231000 -2023-07-11 17:00:00,27975.0,20231000,27975.0,20230900,27975.0,20231000 -2023-07-11 18:00:00,27975.0,20231000,27975.0,20230900,27975.0,20231000 -2023-07-11 23:00:00,27947.5,20231000,28005.0,20230900,27947.5,20231000 -2023-07-12 23:00:00,29075.0,20231000,29140.0,20230900,29075.0,20231000 -2023-07-13 14:00:00,28605.0,20231000,28700.0,20230900,28605.0,20231000 -2023-07-13 15:00:00,28605.0,20231000,28700.0,20230900,28605.0,20231000 -2023-07-13 16:00:00,28605.0,20231000,28700.0,20230900,28605.0,20231000 -2023-07-13 17:00:00,28605.0,20231000,28700.0,20230900,28605.0,20231000 -2023-07-13 18:00:00,28605.0,20231000,28700.0,20230900,28605.0,20231000 -2023-07-13 23:00:00,28802.5,20231000,28902.5,20230900,28802.5,20231000 -2023-07-14 23:00:00,28540.0,20231000,28637.5,20230900,28540.0,20231000 -2023-07-17 16:00:00,28540.0,20231000,28420.0,20230900,28540.0,20231000 -2023-07-17 17:00:00,28540.0,20231000,28420.0,20230900,28540.0,20231000 -2023-07-17 18:00:00,28540.0,20231000,28420.0,20230900,28540.0,20231000 -2023-07-17 23:00:00,28335.0,20231000,28482.5,20230900,28335.0,20231000 -2023-07-18 01:00:00,28255.0,20231000,28482.5,20230900,28255.0,20231000 -2023-07-18 02:00:00,28400.0,20231000,28482.5,20230900,28400.0,20231000 -2023-07-18 03:00:00,28400.0,20231000,28482.5,20230900,28400.0,20231000 -2023-07-18 04:00:00,28400.0,20231000,28482.5,20230900,28400.0,20231000 -2023-07-18 05:00:00,28400.0,20231000,28482.5,20230900,28400.0,20231000 -2023-07-18 06:00:00,28480.0,20231000,28482.5,20230900,28480.0,20231000 -2023-07-18 07:00:00,28450.0,20231000,28482.5,20230900,28450.0,20231000 -2023-07-18 08:00:00,28440.0,20231000,28482.5,20230900,28440.0,20231000 -2023-07-18 09:00:00,28350.0,20231000,28482.5,20230900,28350.0,20231000 -2023-07-18 10:00:00,28475.0,20231000,28482.5,20230900,28475.0,20231000 -2023-07-18 11:00:00,28450.0,20231000,28482.5,20230900,28450.0,20231000 -2023-07-18 12:00:00,28480.0,20231000,28482.5,20230900,28480.0,20231000 -2023-07-18 13:00:00,28425.0,20231000,28482.5,20230900,28425.0,20231000 -2023-07-18 14:00:00,28475.0,20231000,28482.5,20230900,28475.0,20231000 -2023-07-18 15:00:00,28520.0,20231000,28482.5,20230900,28520.0,20231000 -2023-07-18 16:00:00,28580.0,20231000,28482.5,20230900,28580.0,20231000 -2023-07-18 17:00:00,28635.0,20231000,28482.5,20230900,28635.0,20231000 -2023-07-18 18:00:00,28700.0,20231000,28482.5,20230900,28700.0,20231000 -2023-07-18 23:00:00,28540.0,20231000,28670.0,20230900,28540.0,20231000 -2023-07-18 23:00:01,28435.0,20231100,28540.0,20231000,28435.0,20231100 -2023-07-19 23:00:00,28007.5,20231100,28145.0,20231000,28007.5,20231100 -2023-07-20 14:00:00,28007.5,20231100,28870.0,20231000,28007.5,20231100 -2023-07-20 23:00:00,28640.0,20231100,28740.0,20231000,28640.0,20231100 -2023-07-21 23:00:00,28415.0,20231100,28520.0,20231000,28415.0,20231100 -2023-07-24 23:00:00,28525.0,20231100,28640.0,20231000,28525.0,20231100 -2023-07-25 16:00:00,28795.0,20231100,28640.0,20231000,28795.0,20231100 -2023-07-25 23:00:00,28850.0,20231100,28950.0,20231000,28850.0,20231100 -2023-07-26 17:00:00,28850.0,20231100,29105.0,20231000,28850.0,20231100 -2023-07-26 23:00:00,28957.5,20231100,29057.5,20231000,28957.5,20231100 -2023-07-27 23:00:00,28640.0,20231100,28740.0,20231000,28640.0,20231100 -2023-07-28 17:00:00,28640.0,20231100,28850.0,20231000,28640.0,20231100 -2023-07-28 23:00:00,28682.5,20231100,28760.0,20231000,28682.5,20231100 -2023-07-31 23:00:00,28597.5,20231100,28667.5,20231000,28597.5,20231100 -2023-08-01 23:00:00,27690.0,20231100,27740.0,20231000,27690.0,20231100 -2023-08-02 10:00:00,27690.0,20231100,27220.0,20231000,27690.0,20231100 -2023-08-02 11:00:00,27230.0,20231100,27220.0,20231000,27230.0,20231100 -2023-08-02 13:00:00,27230.0,20231100,27315.0,20231000,27230.0,20231100 -2023-08-02 23:00:00,27387.5,20231100,27417.5,20231000,27387.5,20231100 -2023-08-03 02:00:00,27387.5,20231100,27900.0,20231000,27387.5,20231100 -2023-08-03 10:00:00,27387.5,20231100,27850.0,20231000,27387.5,20231100 -2023-08-03 23:00:00,28002.5,20231100,28040.0,20231000,28002.5,20231100 -2023-08-04 23:00:00,27672.5,20231100,27705.0,20231000,27672.5,20231100 -2023-08-07 23:00:00,27740.0,20231100,27770.0,20231000,27740.0,20231100 -2023-08-08 09:00:00,27740.0,20231100,27420.0,20231000,27740.0,20231100 -2023-08-08 23:00:00,27285.0,20231100,27305.0,20231000,27285.0,20231100 -2023-08-09 23:00:00,27245.0,20231100,27260.0,20231000,27245.0,20231100 -2023-08-10 13:00:00,26955.0,20231100,27260.0,20231000,26955.0,20231100 -2023-08-10 16:00:00,26955.0,20231100,26895.0,20231000,26955.0,20231100 -2023-08-10 23:00:00,26875.0,20231100,26845.0,20231000,26875.0,20231100 -2023-08-11 09:00:00,26140.0,20231100,26845.0,20231000,26140.0,20231100 -2023-08-11 12:00:00,26140.0,20231100,25895.0,20231000,26140.0,20231100 -2023-08-11 14:00:00,26140.0,20231100,26060.0,20231000,26140.0,20231100 -2023-08-11 23:00:00,26457.5,20231100,26417.5,20231000,26457.5,20231100 -2023-08-14 23:00:00,25312.5,20231100,25250.0,20231000,25312.5,20231100 -2023-08-15 01:00:00,25300.0,20231100,25250.0,20231000,25300.0,20231100 -2023-08-15 02:00:00,25325.0,20231100,25250.0,20231000,25325.0,20231100 -2023-08-15 03:00:00,25500.0,20231100,25250.0,20231000,25500.0,20231100 -2023-08-15 05:00:00,25605.0,20231100,25250.0,20231000,25605.0,20231100 -2023-08-15 06:00:00,25520.0,20231100,25250.0,20231000,25520.0,20231100 -2023-08-15 07:00:00,25635.0,20231100,25250.0,20231000,25635.0,20231100 -2023-08-15 08:00:00,25100.0,20231100,25250.0,20231000,25100.0,20231100 -2023-08-15 09:00:00,24785.0,20231100,25250.0,20231000,24785.0,20231100 -2023-08-15 10:00:00,24720.0,20231100,25250.0,20231000,24720.0,20231100 -2023-08-15 11:00:00,24665.0,20231100,25250.0,20231000,24665.0,20231100 -2023-08-15 12:00:00,24900.0,20231100,25250.0,20231000,24900.0,20231100 -2023-08-15 13:00:00,24960.0,20231100,25250.0,20231000,24960.0,20231100 -2023-08-15 14:00:00,25300.0,20231100,25295.0,20231000,25300.0,20231100 -2023-08-15 15:00:00,25215.0,20231100,25295.0,20231000,25215.0,20231100 -2023-08-15 16:00:00,25140.0,20231100,25295.0,20231000,25140.0,20231100 -2023-08-15 17:00:00,25055.0,20231100,25295.0,20231000,25055.0,20231100 -2023-08-15 23:00:00,25185.0,20231100,25120.0,20231000,25185.0,20231100 -2023-08-16 16:00:00,25185.0,20231100,24995.0,20231000,25185.0,20231100 -2023-08-16 23:00:00,25065.0,20231100,24995.0,20231000,25065.0,20231100 -2023-08-17 23:00:00,25305.0,20231100,25215.0,20231000,25305.0,20231100 -2023-08-18 23:00:00,25250.0,20231100,25160.0,20231000,25250.0,20231100 -2023-08-21 08:00:00,25250.0,20231100,25180.0,20231000,25250.0,20231100 -2023-08-21 23:00:00,25687.5,20231100,25597.5,20231000,25687.5,20231100 -2023-08-21 23:00:01,25727.5,20231200,25687.5,20231100,25727.5,20231200 -2023-08-22 14:00:00,26120.0,20231200,25687.5,20231100,26120.0,20231200 -2023-08-22 16:00:00,26120.0,20231200,26140.0,20231100,26120.0,20231200 -2023-08-22 23:00:00,26122.5,20231200,26117.5,20231100,26122.5,20231200 -2023-08-23 10:00:00,26122.5,20231200,26000.0,20231100,26122.5,20231200 -2023-08-23 11:00:00,26122.5,20231200,25950.0,20231100,26122.5,20231200 -2023-08-23 23:00:00,26130.0,20231200,26140.0,20231100,26130.0,20231200 -2023-08-24 23:00:00,25865.0,20231200,25880.0,20231100,25865.0,20231200 -2023-08-25 23:00:00,25495.0,20231200,25510.0,20231100,25495.0,20231200 -2023-08-29 16:00:00,25495.0,20231200,25370.0,20231100,25495.0,20231200 -2023-08-29 23:00:00,25390.0,20231200,25380.0,20231100,25390.0,20231200 -2023-08-30 23:00:00,25475.0,20231200,25445.0,20231100,25475.0,20231200 -2023-08-31 14:00:00,25475.0,20231200,25120.0,20231100,25475.0,20231200 -2023-08-31 23:00:00,25405.0,20231200,25365.0,20231100,25405.0,20231200 -2023-09-01 16:00:00,25405.0,20231200,25755.0,20231100,25405.0,20231200 -2023-09-01 23:00:00,25815.0,20231200,25745.0,20231100,25815.0,20231200 -2023-09-04 23:00:00,26395.0,20231200,26330.0,20231100,26395.0,20231200 -2023-09-05 17:00:00,26545.0,20231200,26465.0,20231100,26545.0,20231200 -2023-09-05 23:00:00,26465.0,20231200,26435.0,20231100,26465.0,20231200 -2023-09-06 23:00:00,26285.0,20231200,26245.0,20231100,26285.0,20231200 -2023-09-07 23:00:00,26105.0,20231200,26050.0,20231100,26105.0,20231200 -2023-09-08 23:00:00,25585.0,20231200,25545.0,20231100,25585.0,20231200 -2023-09-11 23:00:00,25810.0,20231200,25750.0,20231100,25810.0,20231200 -2023-09-12 15:00:00,25460.0,20231200,25750.0,20231100,25460.0,20231200 -2023-09-12 16:00:00,25430.0,20231200,25750.0,20231100,25430.0,20231200 -2023-09-12 23:00:00,25535.0,20231200,25475.0,20231100,25535.0,20231200 -2023-09-13 23:00:00,25695.0,20231200,25645.0,20231100,25695.0,20231200 -2023-09-14 10:00:00,25770.0,20231200,25645.0,20231100,25770.0,20231200 -2023-09-14 16:00:00,25770.0,20231200,25815.0,20231100,25770.0,20231200 -2023-09-14 23:00:00,25895.0,20231200,25850.0,20231100,25895.0,20231200 -2023-09-15 23:00:00,25710.0,20231200,25675.0,20231100,25710.0,20231200 -2023-09-18 23:00:00,26185.0,20231200,26145.0,20231100,26185.0,20231200 -2023-09-19 12:00:00,25745.0,20231200,26145.0,20231100,25745.0,20231200 -2023-09-19 17:00:00,26150.0,20231200,26030.0,20231100,26150.0,20231200 -2023-09-19 23:00:00,26105.0,20231200,26025.0,20231100,26105.0,20231200 -2023-09-20 02:00:00,26200.0,20231200,26025.0,20231100,26200.0,20231200 -2023-09-20 03:00:00,26080.0,20231200,26025.0,20231100,26080.0,20231200 -2023-09-20 04:00:00,26030.0,20231200,26025.0,20231100,26030.0,20231200 -2023-09-20 06:00:00,26000.0,20231200,26025.0,20231100,26000.0,20231200 -2023-09-20 07:00:00,26020.0,20231200,26025.0,20231100,26020.0,20231200 -2023-09-20 08:00:00,25890.0,20231200,26025.0,20231100,25890.0,20231200 -2023-09-20 09:00:00,26150.0,20231200,26025.0,20231100,26150.0,20231200 -2023-09-20 10:00:00,26145.0,20231200,26025.0,20231100,26145.0,20231200 -2023-09-20 11:00:00,26200.0,20231200,26025.0,20231100,26200.0,20231200 -2023-09-20 12:00:00,26170.0,20231200,26025.0,20231100,26170.0,20231200 -2023-09-20 13:00:00,26155.0,20231200,26025.0,20231100,26155.0,20231200 -2023-09-20 14:00:00,26160.0,20231200,26025.0,20231100,26160.0,20231200 -2023-09-20 15:00:00,26065.0,20231200,26025.0,20231100,26065.0,20231200 -2023-09-20 15:00:01,26065.0,20231200,26020.0,20231100,26065.0,20231200 -2023-09-20 15:00:02,26065.0,20240100,26065.0,20231200,26065.0,20240100 -2023-09-20 16:00:00,26065.0,20240100,26070.0,20231200,26065.0,20240100 -2023-09-20 17:00:00,26065.0,20240100,26175.0,20231200,26065.0,20240100 -2023-09-20 23:00:00,26125.0,20240100,26135.0,20231200,26125.0,20240100 -2023-09-21 15:00:00,26125.0,20240100,25655.0,20231200,26125.0,20240100 -2023-09-21 23:00:00,25590.0,20240100,25615.0,20231200,25590.0,20240100 -2023-09-22 14:00:00,25590.0,20240100,26240.0,20231200,25590.0,20240100 -2023-09-22 23:00:00,26235.0,20240100,26265.0,20231200,26235.0,20240100 -2023-09-25 08:00:00,26235.0,20240100,26210.0,20231200,26235.0,20240100 -2023-09-25 23:00:00,25875.0,20240100,25900.0,20231200,25875.0,20240100 -2023-09-26 10:00:00,25875.0,20240100,25840.0,20231200,25875.0,20240100 -2023-09-26 23:00:00,26000.0,20240100,26020.0,20231200,26000.0,20240100 -2023-09-27 08:00:00,26000.0,20240100,25750.0,20231200,26000.0,20240100 -2023-09-27 16:00:00,26000.0,20240100,25620.0,20231200,26000.0,20240100 -2023-09-27 17:00:00,26000.0,20240100,25555.0,20231200,26000.0,20240100 -2023-09-27 23:00:00,25635.0,20240100,25655.0,20231200,25635.0,20240100 -2023-09-28 23:00:00,25310.0,20240100,25325.0,20231200,25310.0,20240100 -2023-09-29 15:00:00,25310.0,20240100,24365.0,20231200,25310.0,20240100 -2023-09-29 23:00:00,23940.0,20240100,23920.0,20231200,23940.0,20240100 -2023-10-02 07:00:00,23940.0,20240100,23925.0,20231200,23940.0,20240100 -2023-10-02 23:00:00,23505.0,20240100,23465.0,20231200,23505.0,20240100 -2023-10-03 15:00:00,23980.0,20240100,23850.0,20231200,23980.0,20240100 -2023-10-03 17:00:00,23980.0,20240100,23800.0,20231200,23980.0,20240100 -2023-10-03 23:00:00,23865.0,20240100,23800.0,20231200,23865.0,20240100 -2023-10-04 08:00:00,23865.0,20240100,23805.0,20231200,23865.0,20240100 -2023-10-04 12:00:00,24080.0,20240100,23805.0,20231200,24080.0,20240100 -2023-10-04 23:00:00,23945.0,20240100,23855.0,20231200,23945.0,20240100 -2023-10-05 09:00:00,24205.0,20240100,23855.0,20231200,24205.0,20240100 -2023-10-05 16:00:00,24205.0,20240100,24120.0,20231200,24205.0,20240100 -2023-10-05 23:00:00,24145.0,20240100,24070.0,20231200,24145.0,20240100 -2023-10-06 09:00:00,24145.0,20240100,24320.0,20231200,24145.0,20240100 -2023-10-06 23:00:00,24675.0,20240100,24585.0,20231200,24675.0,20240100 -2023-10-09 23:00:00,25170.0,20240100,25080.0,20231200,25170.0,20240100 -2023-10-10 12:00:00,25170.0,20240100,24580.0,20231200,25170.0,20240100 -2023-10-10 23:00:00,24750.0,20240100,24650.0,20231200,24750.0,20240100 -2023-10-11 23:00:00,24950.0,20240100,24835.0,20231200,24950.0,20240100 -2023-10-12 23:00:00,24825.0,20240100,24710.0,20231200,24825.0,20240100 -2023-10-13 08:00:00,24825.0,20240100,25035.0,20231200,24825.0,20240100 -2023-10-13 14:00:00,24825.0,20240100,25110.0,20231200,24825.0,20240100 -2023-10-13 23:00:00,25120.0,20240100,25010.0,20231200,25120.0,20240100 -2023-10-16 23:00:00,25240.0,20240100,25155.0,20231200,25240.0,20240100 -2023-10-17 02:00:00,25270.0,20240100,25155.0,20231200,25270.0,20240100 -2023-10-17 03:00:00,25285.0,20240100,25155.0,20231200,25285.0,20240100 -2023-10-17 04:00:00,25340.0,20240100,25155.0,20231200,25340.0,20240100 -2023-10-17 06:00:00,25340.0,20240100,25155.0,20231200,25340.0,20240100 -2023-10-17 07:00:00,25270.0,20240100,25155.0,20231200,25270.0,20240100 -2023-10-17 08:00:00,25345.0,20240100,25155.0,20231200,25345.0,20240100 -2023-10-17 09:00:00,25420.0,20240100,25155.0,20231200,25420.0,20240100 -2023-10-17 10:00:00,25360.0,20240100,25155.0,20231200,25360.0,20240100 -2023-10-17 11:00:00,25380.0,20240100,25155.0,20231200,25380.0,20240100 -2023-10-17 12:00:00,25200.0,20240100,25155.0,20231200,25200.0,20240100 -2023-10-17 13:00:00,25045.0,20240100,25155.0,20231200,25045.0,20240100 -2023-10-17 14:00:00,25200.0,20240100,25155.0,20231200,25200.0,20240100 -2023-10-17 15:00:00,25300.0,20240100,25155.0,20231200,25300.0,20240100 -2023-10-17 16:00:00,25340.0,20240100,25275.0,20231200,25340.0,20240100 -2023-10-17 17:00:00,25370.0,20240100,25275.0,20231200,25370.0,20240100 -2023-10-17 23:00:00,25370.0,20240100,25270.0,20231200,25370.0,20240100 -2023-10-18 13:00:00,25615.0,20240100,25500.0,20231200,25615.0,20240100 -2023-10-18 23:00:00,25580.0,20240100,25510.0,20231200,25580.0,20240100 -2023-10-19 07:00:00,25580.0,20240100,25380.0,20231200,25580.0,20240100 -2023-10-19 23:00:00,25220.0,20240100,25165.0,20231200,25220.0,20240100 -2023-10-19 23:00:01,25270.0,20240200,25220.0,20240100,25270.0,20240200 -2023-10-20 23:00:00,25040.0,20240200,25000.0,20240100,25040.0,20240200 -2023-10-23 23:00:00,24930.0,20240200,24890.0,20240100,24930.0,20240200 -2023-10-24 16:00:00,24930.0,20240200,25080.0,20240100,24930.0,20240200 -2023-10-24 23:00:00,25120.0,20240200,25100.0,20240100,25120.0,20240200 -2023-10-25 23:00:00,25235.0,20240200,25215.0,20240100,25235.0,20240200 -2023-10-26 23:00:00,24820.0,20240200,24820.0,20240100,24820.0,20240200 -2023-10-27 23:00:00,24935.0,20240200,24895.0,20240100,24935.0,20240200 -2023-10-30 23:00:00,25040.0,20240200,25000.0,20240100,25040.0,20240200 -2023-10-31 23:00:00,24110.0,20240200,24040.0,20240100,24110.0,20240200 -2023-11-01 23:00:00,23940.0,20240200,23860.0,20240100,23940.0,20240200 -2023-11-02 23:00:00,23990.0,20240200,23925.0,20240100,23990.0,20240200 -2023-11-03 23:00:00,24380.0,20240200,24310.0,20240100,24380.0,20240200 -2023-11-06 23:00:00,24690.0,20240200,24620.0,20240100,24690.0,20240200 -2023-11-07 16:00:00,24690.0,20240200,24580.0,20240100,24690.0,20240200 -2023-11-07 23:00:00,24585.0,20240200,24510.0,20240100,24585.0,20240200 -2023-11-08 14:00:00,24585.0,20240200,24760.0,20240100,24585.0,20240200 -2023-11-08 23:00:00,24910.0,20240200,24855.0,20240100,24910.0,20240200 -2023-11-09 23:00:00,24845.0,20240200,24800.0,20240100,24845.0,20240200 -2023-11-10 13:00:00,24555.0,20240200,24800.0,20240100,24555.0,20240200 -2023-11-10 23:00:00,24630.0,20240200,24550.0,20240100,24630.0,20240200 -2023-11-13 12:00:00,24630.0,20240200,24945.0,20240100,24630.0,20240200 -2023-11-13 23:00:00,24950.0,20240200,24860.0,20240100,24950.0,20240200 -2023-11-14 16:00:00,25175.0,20240200,24860.0,20240100,25175.0,20240200 -2023-11-14 23:00:00,25230.0,20240200,25175.0,20240100,25230.0,20240200 -2023-11-15 14:00:00,25230.0,20240200,25235.0,20240100,25230.0,20240200 -2023-11-15 23:00:00,25335.0,20240200,25300.0,20240100,25335.0,20240200 -2023-11-16 23:00:00,25210.0,20240200,25165.0,20240100,25210.0,20240200 -2023-11-17 12:00:00,25205.0,20240200,25165.0,20240100,25205.0,20240200 -2023-11-17 13:00:00,25265.0,20240200,25165.0,20240100,25265.0,20240200 -2023-11-17 23:00:00,24870.0,20240200,24810.0,20240100,24870.0,20240200 -2023-11-17 23:00:01,24910.0,20240300,24870.0,20240200,24910.0,20240300 -2023-11-20 23:00:00,24920.0,20240300,24885.0,20240200,24920.0,20240300 -2023-11-21 01:00:00,24920.0,20240300,25070.0,20240200,24920.0,20240300 -2023-11-21 02:00:00,24920.0,20240300,25035.0,20240200,24920.0,20240300 -2023-11-21 03:00:00,24920.0,20240300,25055.0,20240200,24920.0,20240300 -2023-11-21 05:00:00,24920.0,20240300,24900.0,20240200,24920.0,20240300 -2023-11-21 06:00:00,24920.0,20240300,24845.0,20240200,24920.0,20240300 -2023-11-21 07:00:00,24920.0,20240300,24860.0,20240200,24920.0,20240300 -2023-11-21 08:00:00,24920.0,20240300,24810.0,20240200,24920.0,20240300 -2023-11-21 09:00:00,24920.0,20240300,24995.0,20240200,24920.0,20240300 -2023-11-21 10:00:00,24920.0,20240300,25025.0,20240200,24920.0,20240300 -2023-11-21 11:00:00,24920.0,20240300,25005.0,20240200,24920.0,20240300 -2023-11-21 12:00:00,24920.0,20240300,24885.0,20240200,24920.0,20240300 -2023-11-21 13:00:00,24920.0,20240300,25065.0,20240200,24920.0,20240300 -2023-11-21 14:00:00,24920.0,20240300,25050.0,20240200,24920.0,20240300 -2023-11-21 15:00:00,24920.0,20240300,25020.0,20240200,24920.0,20240300 -2023-11-21 16:00:00,24920.0,20240300,25050.0,20240200,24920.0,20240300 -2023-11-21 17:00:00,24920.0,20240300,25040.0,20240200,24920.0,20240300 -2023-11-21 18:00:00,24920.0,20240300,25030.0,20240200,24920.0,20240300 -2023-11-21 23:00:00,25045.0,20240300,24990.0,20240200,25045.0,20240300 -2023-11-22 23:00:00,24720.0,20240300,24670.0,20240200,24720.0,20240300 -2023-11-23 23:00:00,24525.0,20240300,24470.0,20240200,24525.0,20240300 -2023-11-24 23:00:00,23940.0,20240300,23885.0,20240200,23940.0,20240300 -2023-11-27 13:00:00,23810.0,20240300,23885.0,20240200,23810.0,20240300 -2023-11-27 23:00:00,23035.0,20240300,22965.0,20240200,23035.0,20240300 -2023-11-28 08:00:00,23260.0,20240300,22965.0,20240200,23260.0,20240300 -2023-11-28 16:00:00,23380.0,20240300,22965.0,20240200,23380.0,20240300 -2023-11-28 23:00:00,23380.0,20240300,23305.0,20240200,23380.0,20240300 -2023-11-29 23:00:00,23550.0,20240300,23490.0,20240200,23550.0,20240300 -2023-11-30 23:00:00,23295.0,20240300,23225.0,20240200,23295.0,20240300 -2023-12-01 15:00:00,23295.0,20240300,23780.0,20240200,23295.0,20240300 -2023-12-01 23:00:00,23805.0,20240300,23740.0,20240200,23805.0,20240300 -2023-12-04 23:00:00,24120.0,20240300,24050.0,20240200,24120.0,20240300 -2023-12-05 14:00:00,23900.0,20240300,24050.0,20240200,23900.0,20240300 -2023-12-05 23:00:00,24040.0,20240300,23970.0,20240200,24040.0,20240300 -2023-12-06 23:00:00,24630.0,20240300,24560.0,20240200,24630.0,20240300 -2023-12-07 13:00:00,24615.0,20240300,24560.0,20240200,24615.0,20240300 -2023-12-07 23:00:00,24720.0,20240300,24660.0,20240200,24720.0,20240300 -2023-12-08 14:00:00,24560.0,20240300,24660.0,20240200,24560.0,20240300 -2023-12-08 14:00:01,24560.0,20240400,24560.0,20240300,24560.0,20240400 -2023-12-08 23:00:00,24620.0,20240400,24605.0,20240300,24620.0,20240400 -2023-12-11 23:00:00,24405.0,20240400,24395.0,20240300,24405.0,20240400 -2023-12-12 14:00:00,24405.0,20240400,24585.0,20240300,24405.0,20240400 -2023-12-12 23:00:00,24630.0,20240400,24620.0,20240300,24630.0,20240400 -2023-12-13 23:00:00,24700.0,20240400,24720.0,20240300,24700.0,20240400 -2023-12-14 11:00:00,24700.0,20240400,25145.0,20240300,24700.0,20240400 -2023-12-14 14:00:00,24700.0,20240400,25425.0,20240300,24700.0,20240400 -2023-12-14 23:00:00,25365.0,20240400,25385.0,20240300,25365.0,20240400 -2023-12-15 14:00:00,25365.0,20240400,24985.0,20240300,25365.0,20240400 -2023-12-15 23:00:00,25155.0,20240400,25190.0,20240300,25155.0,20240400 -2023-12-18 07:00:00,25155.0,20240400,25100.0,20240300,25155.0,20240400 -2023-12-18 23:00:00,24815.0,20240400,24825.0,20240300,24815.0,20240400 -2023-12-19 13:00:00,24815.0,20240400,25180.0,20240300,24815.0,20240400 -2023-12-19 16:00:00,24815.0,20240400,25160.0,20240300,24815.0,20240400 -2023-12-19 23:00:00,25135.0,20240400,25135.0,20240300,25135.0,20240400 -2023-12-20 01:00:00,25135.0,20240400,25045.0,20240300,25135.0,20240400 -2023-12-20 02:00:00,25135.0,20240400,24950.0,20240300,25135.0,20240400 -2023-12-20 05:00:00,25135.0,20240400,25000.0,20240300,25135.0,20240400 -2023-12-20 06:00:00,25135.0,20240400,25020.0,20240300,25135.0,20240400 -2023-12-20 07:00:00,25135.0,20240400,25100.0,20240300,25135.0,20240400 -2023-12-20 08:00:00,25135.0,20240400,25255.0,20240300,25135.0,20240400 -2023-12-20 09:00:00,25135.0,20240400,25200.0,20240300,25135.0,20240400 -2023-12-20 10:00:00,25135.0,20240400,25170.0,20240300,25135.0,20240400 -2023-12-20 11:00:00,25135.0,20240400,25200.0,20240300,25135.0,20240400 -2023-12-20 12:00:00,25135.0,20240400,25125.0,20240300,25135.0,20240400 -2023-12-20 13:00:00,25135.0,20240400,25010.0,20240300,25135.0,20240400 -2023-12-20 14:00:00,25135.0,20240400,25110.0,20240300,25135.0,20240400 -2023-12-20 15:00:00,25135.0,20240400,25105.0,20240300,25135.0,20240400 -2023-12-20 16:00:00,25140.0,20240400,25275.0,20240300,25140.0,20240400 -2023-12-20 17:00:00,25140.0,20240400,25200.0,20240300,25140.0,20240400 -2023-12-20 18:00:00,25140.0,20240400,25165.0,20240300,25140.0,20240400 -2023-12-20 23:00:00,25195.0,20240400,25205.0,20240300,25195.0,20240400 -2023-12-21 12:00:00,25195.0,20240400,25050.0,20240300,25195.0,20240400 -2023-12-21 23:00:00,25145.0,20240400,25165.0,20240300,25145.0,20240400 -2023-12-22 07:00:00,25145.0,20240400,25225.0,20240300,25145.0,20240400 -2023-12-22 17:00:00,25145.0,20240400,24875.0,20240300,25145.0,20240400 -2023-12-22 23:00:00,24855.0,20240400,24870.0,20240300,24855.0,20240400 -2023-12-27 13:00:00,24855.0,20240400,25585.0,20240300,24855.0,20240400 -2023-12-27 23:00:00,25660.0,20240400,25640.0,20240300,25660.0,20240400 -2023-12-28 23:00:00,25710.0,20240400,25695.0,20240300,25710.0,20240400 -2023-12-29 23:00:00,25420.0,20240400,25405.0,20240300,25420.0,20240400 -2024-01-02 11:00:00,25420.0,20240400,25445.0,20240300,25420.0,20240400 -2024-01-02 12:00:00,25420.0,20240400,25395.0,20240300,25420.0,20240400 -2024-01-02 17:00:00,25215.0,20240400,25395.0,20240300,25215.0,20240400 -2024-01-02 23:00:00,25200.0,20240400,25175.0,20240300,25200.0,20240400 -2024-01-03 15:00:00,25200.0,20240400,25380.0,20240300,25200.0,20240400 -2024-01-03 23:00:00,25320.0,20240400,25245.0,20240300,25320.0,20240400 -2024-01-04 23:00:00,24850.0,20240400,24780.0,20240300,24850.0,20240400 -2024-01-05 07:00:00,24850.0,20240400,24820.0,20240300,24850.0,20240400 -2024-01-05 23:00:00,24645.0,20240400,24570.0,20240300,24645.0,20240400 -2024-01-08 23:00:00,24510.0,20240400,24430.0,20240300,24510.0,20240400 -2024-01-09 07:00:00,24510.0,20240400,24470.0,20240300,24510.0,20240400 -2024-01-09 16:00:00,24510.0,20240400,24255.0,20240300,24510.0,20240400 -2024-01-09 18:00:00,24510.0,20240400,24270.0,20240300,24510.0,20240400 -2024-01-09 23:00:00,24245.0,20240400,24170.0,20240300,24245.0,20240400 -2024-01-10 08:00:00,24245.0,20240400,24300.0,20240300,24245.0,20240400 -2024-01-10 23:00:00,24445.0,20240400,24375.0,20240300,24445.0,20240400 -2024-01-11 09:00:00,24445.0,20240400,24540.0,20240300,24445.0,20240400 -2024-01-11 12:00:00,24445.0,20240400,24520.0,20240300,24445.0,20240400 -2024-01-11 13:00:00,24445.0,20240400,24495.0,20240300,24445.0,20240400 -2024-01-11 16:00:00,24445.0,20240400,24485.0,20240300,24445.0,20240400 -2024-01-11 23:00:00,24575.0,20240400,24495.0,20240300,24575.0,20240400 -2024-01-12 23:00:00,24650.0,20240400,24575.0,20240300,24650.0,20240400 -2024-01-15 23:00:00,24780.0,20240400,24700.0,20240300,24780.0,20240400 -2024-01-16 16:00:00,25250.0,20240400,24700.0,20240300,25250.0,20240400 -2024-01-16 23:00:00,25170.0,20240400,25105.0,20240300,25170.0,20240400 -2024-01-17 01:00:00,25340.0,20240400,25105.0,20240300,25340.0,20240400 -2024-01-17 02:00:00,25290.0,20240400,25105.0,20240300,25290.0,20240400 -2024-01-17 03:00:00,25310.0,20240400,25105.0,20240300,25310.0,20240400 -2024-01-17 05:00:00,25305.0,20240400,25105.0,20240300,25305.0,20240400 -2024-01-17 06:00:00,25150.0,20240400,25105.0,20240300,25150.0,20240400 -2024-01-17 07:00:00,25100.0,20240400,25105.0,20240300,25100.0,20240400 -2024-01-17 08:00:00,25055.0,20240400,25105.0,20240300,25055.0,20240400 -2024-01-17 09:00:00,25100.0,20240400,25105.0,20240300,25100.0,20240400 -2024-01-17 10:00:00,25145.0,20240400,25105.0,20240300,25145.0,20240400 -2024-01-17 11:00:00,25180.0,20240400,25105.0,20240300,25180.0,20240400 -2024-01-17 12:00:00,25205.0,20240400,25105.0,20240300,25205.0,20240400 -2024-01-17 13:00:00,25200.0,20240400,25105.0,20240300,25200.0,20240400 -2024-01-17 14:00:00,25305.0,20240400,25105.0,20240300,25305.0,20240400 -2024-01-17 15:00:00,25150.0,20240400,25105.0,20240300,25150.0,20240400 -2024-01-17 16:00:00,25345.0,20240400,25105.0,20240300,25345.0,20240400 -2024-01-17 17:00:00,25350.0,20240400,25105.0,20240300,25350.0,20240400 -2024-01-17 18:00:00,25340.0,20240400,25105.0,20240300,25340.0,20240400 -2024-01-17 23:00:00,25235.0,20240400,25215.0,20240300,25235.0,20240400 -2024-01-18 07:00:00,25235.0,20240400,25250.0,20240300,25235.0,20240400 -2024-01-18 14:00:00,25205.0,20240400,25145.0,20240300,25205.0,20240400 -2024-01-18 23:00:00,25360.0,20240400,25330.0,20240300,25360.0,20240400 -2024-01-19 13:00:00,25360.0,20240400,25530.0,20240300,25360.0,20240400 -2024-01-19 13:00:01,25360.0,20240500,25360.0,20240400,25360.0,20240500 -2024-01-19 23:00:00,25315.0,20240500,25300.0,20240400,25315.0,20240500 -2024-01-22 23:00:00,25635.0,20240500,25620.0,20240400,25635.0,20240500 -2024-01-23 23:00:00,26255.0,20240500,26255.0,20240400,26255.0,20240500 -2024-01-24 23:00:00,26535.0,20240500,26515.0,20240400,26535.0,20240500 -2024-01-25 14:00:00,26535.0,20240500,26760.0,20240400,26535.0,20240500 -2024-01-25 23:00:00,26675.0,20240500,26655.0,20240400,26675.0,20240500 -2024-01-26 23:00:00,26690.0,20240500,26680.0,20240400,26690.0,20240500 -2024-01-29 23:00:00,26355.0,20240500,26350.0,20240400,26355.0,20240500 -2024-01-30 23:00:00,26035.0,20240500,25995.0,20240400,26035.0,20240500 -2024-01-31 08:00:00,26255.0,20240500,25995.0,20240400,26255.0,20240500 -2024-01-31 23:00:00,26260.0,20240500,26235.0,20240400,26260.0,20240500 -2024-02-01 04:00:00,26055.0,20240500,26235.0,20240400,26055.0,20240500 -2024-02-01 23:00:00,25850.0,20240500,25780.0,20240400,25850.0,20240500 -2024-02-02 23:00:00,25585.0,20240500,25520.0,20240400,25585.0,20240500 -2024-02-05 12:00:00,25125.0,20240500,25520.0,20240400,25125.0,20240500 -2024-02-05 23:00:00,24850.0,20240500,24775.0,20240400,24850.0,20240500 -2024-02-06 02:00:00,25005.0,20240500,24775.0,20240400,25005.0,20240500 -2024-02-06 16:00:00,25185.0,20240500,25105.0,20240400,25185.0,20240500 -2024-02-06 23:00:00,25195.0,20240500,25130.0,20240400,25195.0,20240500 -2024-02-07 23:00:00,25495.0,20240500,25430.0,20240400,25495.0,20240500 -2024-02-08 23:00:00,25905.0,20240500,25835.0,20240400,25905.0,20240500 -2024-02-09 23:00:00,26375.0,20240500,26320.0,20240400,26375.0,20240500 -2024-02-12 15:00:00,26805.0,20240500,26320.0,20240400,26805.0,20240500 -2024-02-12 16:00:00,27050.0,20240500,26320.0,20240400,27050.0,20240500 -2024-02-12 23:00:00,27300.0,20240500,27250.0,20240400,27300.0,20240500 -2024-02-13 10:00:00,27300.0,20240500,27250.0,20240400,27300.0,20240500 -2024-02-13 15:00:00,27300.0,20240500,27420.0,20240400,27300.0,20240500 -2024-02-13 16:00:00,27300.0,20240500,27510.0,20240400,27300.0,20240500 -2024-02-13 23:00:00,27575.0,20240500,27520.0,20240400,27575.0,20240500 -2024-02-14 23:00:00,27465.0,20240500,27425.0,20240400,27465.0,20240500 -2024-02-15 02:00:00,27370.0,20240500,27425.0,20240400,27370.0,20240500 -2024-02-15 03:00:00,27380.0,20240500,27425.0,20240400,27380.0,20240500 -2024-02-15 04:00:00,27420.0,20240500,27425.0,20240400,27420.0,20240500 -2024-02-15 05:00:00,27290.0,20240500,27425.0,20240400,27290.0,20240500 -2024-02-15 06:00:00,27370.0,20240500,27425.0,20240400,27370.0,20240500 -2024-02-15 07:00:00,27390.0,20240500,27425.0,20240400,27390.0,20240500 -2024-02-15 08:00:00,27365.0,20240500,27425.0,20240400,27365.0,20240500 -2024-02-15 09:00:00,27240.0,20240500,27270.0,20240400,27240.0,20240500 -2024-02-15 10:00:00,27325.0,20240500,27270.0,20240400,27325.0,20240500 -2024-02-15 11:00:00,27430.0,20240500,27270.0,20240400,27430.0,20240500 -2024-02-15 12:00:00,27480.0,20240500,27370.0,20240400,27480.0,20240500 -2024-02-15 13:00:00,27360.0,20240500,27370.0,20240400,27360.0,20240500 -2024-02-15 14:00:00,27470.0,20240500,27370.0,20240400,27470.0,20240500 -2024-02-15 15:00:00,27470.0,20240500,27370.0,20240400,27470.0,20240500 -2024-02-15 16:00:00,27345.0,20240500,27225.0,20240400,27345.0,20240500 -2024-02-15 17:00:00,27290.0,20240500,27225.0,20240400,27290.0,20240500 -2024-02-15 18:00:00,27310.0,20240500,27225.0,20240400,27310.0,20240500 -2024-02-15 23:00:00,27295.0,20240500,27250.0,20240400,27295.0,20240500 -2024-02-16 23:00:00,26975.0,20240500,26940.0,20240400,26975.0,20240500 -2024-02-19 23:00:00,26420.0,20240500,26345.0,20240400,26420.0,20240500 -2024-02-20 16:00:00,26425.0,20240500,26345.0,20240400,26425.0,20240500 -2024-02-20 23:00:00,26410.0,20240500,26345.0,20240400,26410.0,20240500 -2024-02-21 23:00:00,26295.0,20240500,26230.0,20240400,26295.0,20240500 -2024-02-22 13:00:00,26245.0,20240500,26230.0,20240400,26245.0,20240500 -2024-02-22 14:00:00,26165.0,20240500,26230.0,20240400,26165.0,20240500 -2024-02-22 23:00:00,26165.0,20240500,26095.0,20240400,26165.0,20240500 -2024-02-22 23:00:01,26205.0,20240600,26165.0,20240500,26205.0,20240600 -2024-02-23 17:00:00,26205.0,20240600,26340.0,20240500,26205.0,20240600 -2024-02-23 23:00:00,26415.0,20240600,26385.0,20240500,26415.0,20240600 -2024-02-26 14:00:00,26425.0,20240600,26385.0,20240500,26425.0,20240600 -2024-02-26 23:00:00,26110.0,20240600,26085.0,20240500,26110.0,20240600 -2024-02-27 15:00:00,26110.0,20240600,26345.0,20240500,26110.0,20240600 -2024-02-27 16:00:00,26110.0,20240600,26385.0,20240500,26110.0,20240600 -2024-02-27 23:00:00,26400.0,20240600,26380.0,20240500,26400.0,20240600 -2024-02-28 18:00:00,26400.0,20240600,26640.0,20240500,26400.0,20240600 -2024-02-28 23:00:00,26600.0,20240600,26605.0,20240500,26600.0,20240600 -2024-02-29 23:00:00,26600.0,20240600,26585.0,20240500,26600.0,20240600 -2024-03-01 23:00:00,26530.0,20240600,26510.0,20240500,26530.0,20240600 -2024-03-04 23:00:00,26865.0,20240600,26870.0,20240500,26865.0,20240600 -2024-03-05 16:00:00,26865.0,20240600,26855.0,20240500,26865.0,20240600 -2024-03-05 17:00:00,26865.0,20240600,26870.0,20240500,26865.0,20240600 -2024-03-05 23:00:00,26860.0,20240600,26845.0,20240500,26860.0,20240600 -2024-03-06 14:00:00,27200.0,20240600,26845.0,20240500,27200.0,20240600 -2024-03-06 23:00:00,27210.0,20240600,27215.0,20240500,27210.0,20240600 -2024-03-07 23:00:00,27615.0,20240600,27635.0,20240500,27615.0,20240600 -2024-03-08 14:00:00,27550.0,20240600,27635.0,20240500,27550.0,20240600 -2024-03-08 23:00:00,27640.0,20240600,27680.0,20240500,27640.0,20240600 -2024-03-11 23:00:00,27635.0,20240600,27690.0,20240500,27635.0,20240600 -2024-03-12 16:00:00,27395.0,20240600,27690.0,20240500,27395.0,20240600 -2024-03-12 23:00:00,27515.0,20240600,27575.0,20240500,27515.0,20240600 -2024-03-13 16:00:00,28080.0,20240600,27575.0,20240500,28080.0,20240600 -2024-03-13 23:00:00,28065.0,20240600,28115.0,20240500,28065.0,20240600 -2024-03-14 11:00:00,28300.0,20240600,28115.0,20240500,28300.0,20240600 -2024-03-14 13:00:00,28235.0,20240600,28115.0,20240500,28235.0,20240600 -2024-03-14 15:00:00,28290.0,20240600,28115.0,20240500,28290.0,20240600 -2024-03-14 16:00:00,28245.0,20240600,28115.0,20240500,28245.0,20240600 -2024-03-14 23:00:00,28250.0,20240600,28290.0,20240500,28250.0,20240600 -2024-03-15 14:00:00,28660.0,20240600,28290.0,20240500,28660.0,20240600 -2024-03-15 15:00:00,28635.0,20240600,28290.0,20240500,28635.0,20240600 -2024-03-15 23:00:00,28675.0,20240600,28695.0,20240500,28675.0,20240600 -2024-03-18 13:00:00,28770.0,20240600,28695.0,20240500,28770.0,20240600 -2024-03-18 23:00:00,28700.0,20240600,28700.0,20240500,28700.0,20240600 -2024-03-19 01:00:00,28515.0,20240600,28700.0,20240500,28515.0,20240600 -2024-03-19 02:00:00,28635.0,20240600,28700.0,20240500,28635.0,20240600 -2024-03-19 03:00:00,28480.0,20240600,28700.0,20240500,28480.0,20240600 -2024-03-19 04:00:00,28525.0,20240600,28700.0,20240500,28525.0,20240600 -2024-03-19 05:00:00,28165.0,20240600,28700.0,20240500,28165.0,20240600 -2024-03-19 06:00:00,28375.0,20240600,28700.0,20240500,28375.0,20240600 -2024-03-19 07:00:00,28020.0,20240600,28700.0,20240500,28020.0,20240600 -2024-03-19 08:00:00,27750.0,20240600,28700.0,20240500,27750.0,20240600 -2024-03-19 09:00:00,27850.0,20240600,28700.0,20240500,27850.0,20240600 -2024-03-19 10:00:00,27800.0,20240600,28700.0,20240500,27800.0,20240600 -2024-03-19 11:00:00,27675.0,20240600,28700.0,20240500,27675.0,20240600 -2024-03-19 12:00:00,27870.0,20240600,28700.0,20240500,27870.0,20240600 -2024-03-19 13:00:00,27610.0,20240600,28700.0,20240500,27610.0,20240600 -2024-03-19 14:00:00,27440.0,20240600,28700.0,20240500,27440.0,20240600 -2024-03-19 15:00:00,27390.0,20240600,28700.0,20240500,27390.0,20240600 -2024-03-19 16:00:00,27360.0,20240600,28700.0,20240500,27360.0,20240600 -2024-03-19 17:00:00,27300.0,20240600,28700.0,20240500,27300.0,20240600 -2024-03-19 18:00:00,27265.0,20240600,28700.0,20240500,27265.0,20240600 -2024-03-19 23:00:00,27445.0,20240600,27425.0,20240500,27445.0,20240600 -2024-03-20 13:00:00,27195.0,20240600,27425.0,20240500,27195.0,20240600 -2024-03-20 16:00:00,27195.0,20240600,27425.0,20240500,27195.0,20240600 -2024-03-20 23:00:00,27230.0,20240600,27210.0,20240500,27230.0,20240600 -2024-03-21 13:00:00,27805.0,20240600,27210.0,20240500,27805.0,20240600 -2024-03-21 17:00:00,27805.0,20240600,27965.0,20240500,27805.0,20240600 -2024-03-21 23:00:00,27875.0,20240600,27865.0,20240500,27875.0,20240600 -2024-03-22 09:00:00,27575.0,20240600,27865.0,20240500,27575.0,20240600 -2024-03-22 23:00:00,27730.0,20240600,27755.0,20240500,27730.0,20240600 -2024-03-25 13:00:00,27500.0,20240600,27755.0,20240500,27500.0,20240600 -2024-03-25 23:00:00,27610.0,20240600,27680.0,20240500,27610.0,20240600 -2024-03-26 08:00:00,27385.0,20240600,27680.0,20240500,27385.0,20240600 -2024-03-26 08:00:01,,20240700,27385.0,20240600,,20240700 -2024-03-26 16:00:00,,20240700,27535.0,20240600,,20240700 -2024-03-26 23:00:00,27420.0,20240700,27480.0,20240600,27420.0,20240700 -2024-03-27 23:00:00,27525.0,20240700,27565.0,20240600,27525.0,20240700 -2024-03-28 23:00:00,27410.0,20240700,27495.0,20240600,27410.0,20240700 +DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT +1997-12-02,5673.0,5684.0,5684.0,19980200,19980300,19980300 +1997-12-03,5662.0,5674.0,5674.0,19980200,19980300,19980300 +1997-12-04,5717.0,5728.0,5728.0,19980200,19980300,19980300 +1997-12-05,5636.5,5647.5,5647.5,19980200,19980300,19980300 +1997-12-08,5544.0,5555.0,5555.0,19980200,19980300,19980300 +1997-12-09,5432.0,5445.0,5445.0,19980200,19980300,19980300 +1997-12-10,5397.0,5408.0,5408.0,19980200,19980300,19980300 +1997-12-11,5382.0,5393.0,5393.0,19980200,19980300,19980300 +1997-12-12,5402.0,5413.0,5413.0,19980200,19980300,19980300 +1997-12-15,5265.0,5270.0,5270.0,19980200,19980300,19980300 +1997-12-16,5268.0,5271.0,5271.0,19980200,19980300,19980300 +1997-12-17,5395.0,5399.0,5399.0,19980200,19980300,19980300 +1997-12-18,5362.0,,,19980200,19980300,19980300 +1997-12-19,5307.0,5310.0,5310.0,19980200,19980300,19980300 +1997-12-22,5325.08,5330.87,5330.87,19980200,19980300,19980300 +1997-12-23,5295.08,5300.87,5300.87,19980200,19980300,19980300 +1997-12-24,5340.08,5345.45,5345.45,19980200,19980300,19980300 +1997-12-29,5357.08,5363.75,5363.75,19980200,19980300,19980300 +1997-12-30,5420.93,5428.75,5428.75,19980200,19980300,19980300 +1997-12-31,5409.93,5418.15,5418.15,19980200,19980300,19980300 +1998-01-05,5368.11,5381.2,5381.2,19980300,19980400,19980400 +1998-01-06,5373.42,5386.2,5386.2,19980300,19980400,19980400 +1998-01-07,5288.25,5300.2,5300.2,19980300,19980400,19980400 +1998-01-08,5297.71,5310.2,5310.2,19980300,19980400,19980400 +1998-01-09,5240.91,5255.2,5255.2,19980300,19980400,19980400 +1998-01-12,5098.26,5112.0,5112.0,19980300,19980400,19980400 +1998-01-13,5226.89,5233.8,5233.8,19980300,19980400,19980400 +1998-01-14,5200.85,5210.6,5210.6,19980300,19980400,19980400 +1998-01-15,5196.25,5205.6,5205.6,19980300,19980400,19980400 +1998-01-16,5180.98,5190.35,5190.35,19980300,19980400,19980400 +1998-01-19,5133.18,5144.2,5144.2,19980300,19980400,19980400 +1998-01-20,5164.18,5173.9,5173.9,19980300,19980400,19980400 +1998-01-21,5172.11,5183.59,5183.59,19980300,19980400,19980400 +1998-01-22,5244.71,5252.5,5252.5,19980300,19980400,19980400 +1998-01-23,5259.71,5267.22,5267.22,19980300,19980400,19980400 +1998-01-26,5233.71,5240.78,5240.78,19980300,19980400,19980400 +1998-01-27,5245.79,5250.52,5250.52,19980300,19980400,19980400 +1998-01-28,5223.71,5230.36,5230.36,19980300,19980400,19980400 +1998-01-29,5213.71,5219.86,5219.86,19980300,19980400,19980400 +1998-01-30,5219.93,5230.5,5230.5,19980400,19980500,19980500 +1998-02-02,5214.63,5225.5,5225.5,19980400,19980500,19980500 +1998-02-03,5233.8,5243.5,5243.5,19980400,19980500,19980500 +1998-02-04,5275.0,5281.5,5281.5,19980400,19980500,19980500 +1998-02-05,5279.7,5286.0,5286.0,19980400,19980500,19980500 +1998-02-06,5279.33,5286.0,5286.0,19980400,19980500,19980500 +1998-02-09,5274.22,5280.0,5280.0,19980400,19980500,19980500 +1998-02-10,5273.15,5279.0,5279.0,19980400,19980500,19980500 +1998-02-11,5333.62,5339.0,5339.0,19980400,19980500,19980500 +1998-02-12,5302.59,5310.0,5310.0,19980400,19980500,19980500 +1998-02-13,5197.0,5202.0,5202.0,19980400,19980500,19980500 +1998-02-16,5208.4,5210.75,5210.75,19980400,19980500,19980500 +1998-02-17,5239.0,5240.75,5240.75,19980400,19980500,19980500 +1998-02-18,5288.0,5290.5,5290.5,19980400,19980500,19980500 +1998-02-19,5284.0,5285.5,5285.5,19980400,19980500,19980500 +1998-02-20,5341.93,5340.5,5340.5,19980400,19980500,19980500 +1998-02-23,5279.07,5280.38,5280.38,19980400,19980500,19980500 +1998-02-24,5279.07,5280.09,5280.09,19980400,19980500,19980500 +1998-02-25,5261.0,5260.09,5260.09,19980400,19980500,19980500 +1998-02-26,5316.0,5315.09,5315.09,19980400,19980500,19980500 +1998-02-27,5326.0,5325.14,5325.14,19980400,19980500,19980500 +1998-03-02,5367.0,5365.62,5365.62,19980400,19980500,19980500 +1998-03-03,5427.86,5420.5,5420.5,19980500,19980600,19980600 +1998-03-04,5402.4,5393.5,5393.5,19980500,19980600,19980600 +1998-03-05,5433.5,5424.5,5424.5,19980500,19980600,19980600 +1998-03-06,5496.13,5484.5,5484.5,19980500,19980600,19980600 +1998-03-09,5539.9,5524.5,5524.5,19980500,19980600,19980600 +1998-03-10,5531.43,5515.5,5515.5,19980500,19980600,19980600 +1998-03-11,5410.64,5396.5,5396.5,19980500,19980600,19980600 +1998-03-12,5305.22,5285.5,5285.5,19980500,19980600,19980600 +1998-03-13,5421.3,5396.5,5396.5,19980500,19980600,19980600 +1998-03-16,5516.67,5489.5,5489.5,19980500,19980600,19980600 +1998-03-17,5460.36,5440.5,5440.5,19980500,19980600,19980600 +1998-03-18,5462.96,5445.44,5445.44,19980500,19980600,19980600 +1998-03-19,5467.61,5450.38,5450.38,19980500,19980600,19980600 +1998-03-20,5489.96,5470.38,5470.38,19980500,19980600,19980600 +1998-03-23,5511.64,5490.05,5490.05,19980500,19980600,19980600 +1998-03-24,5487.57,5470.57,5470.57,19980500,19980600,19980600 +1998-03-25,5504.29,5481.0,5481.0,19980500,19980600,19980600 +1998-03-26,5578.57,5547.22,5547.22,19980500,19980600,19980600 +1998-03-27,5575.18,5551.67,5551.67,19980500,19980600,19980600 +1998-03-30,5585.18,5561.15,5561.15,19980500,19980600,19980600 +1998-03-31,5666.18,5636.62,5636.62,19980500,19980600,19980600 +1998-04-01,5641.33,5629.0,5629.0,19980600,19980700,19980700 +1998-04-02,5583.0,5569.0,5569.0,19980600,19980700,19980700 +1998-04-03,5633.5,5619.0,5619.0,19980600,19980700,19980700 +1998-04-06,5616.4,5608.0,5608.0,19980600,19980700,19980700 +1998-04-07,5596.45,5589.0,5589.0,19980600,19980700,19980700 +1998-04-08,5593.0,5585.0,5585.0,19980600,19980700,19980700 +1998-04-09,5593.08,5585.0,5585.0,19980600,19980700,19980700 +1998-04-14,5605.83,5596.0,5596.0,19980600,19980700,19980700 +1998-04-15,5575.89,5566.0,5566.0,19980600,19980700,19980700 +1998-04-16,5587.89,5576.18,5576.18,19980600,19980700,19980700 +1998-04-17,5618.42,5596.36,5596.36,19980600,19980700,19980700 +1998-04-20,5640.42,5611.4,5611.4,19980600,19980700,19980700 +1998-04-21,5655.42,5626.69,5626.69,19980600,19980700,19980700 +1998-04-22,5690.89,5662.25,5662.25,19980600,19980700,19980700 +1998-04-23,5738.05,5692.56,5692.56,19980600,19980700,19980700 +1998-04-24,5807.21,5762.88,5762.88,19980600,19980700,19980700 +1998-04-27,5752.21,5709.13,5709.13,19980600,19980700,19980700 +1998-04-28,5786.21,5744.55,5744.55,19980600,19980700,19980700 +1998-04-29,5772.14,5726.6,5726.6,19980600,19980700,19980700 +1998-04-30,5780.14,5736.5,5736.5,19980600,19980700,19980700 +1998-05-01,5783.14,5742.86,5742.86,19980600,19980700,19980700 +1998-05-05,5759.58,5732.5,5732.5,19980700,19980800,19980800 +1998-05-06,5735.08,5709.5,5709.5,19980700,19980800,19980800 +1998-05-07,5746.0,5722.5,5722.5,19980700,19980800,19980800 +1998-05-08,5755.0,5733.75,5733.75,19980700,19980800,19980800 +1998-05-11,5697.0,5678.75,5678.75,19980700,19980800,19980800 +1998-05-12,5715.0,5695.75,5695.75,19980700,19980800,19980800 +1998-05-13,5707.0,5683.75,5683.75,19980700,19980800,19980800 +1998-05-14,5790.0,5763.75,5763.75,19980700,19980800,19980800 +1998-05-15,5880.0,5856.0,5856.0,19980700,19980800,19980800 +1998-05-18,5880.0,5861.0,5861.0,19980700,19980800,19980800 +1998-05-19,5870.0,5852.5,5852.5,19980700,19980800,19980800 +1998-05-20,5831.0,5813.33,5813.33,19980700,19980800,19980800 +1998-05-21,5857.0,5836.15,5836.15,19980700,19980800,19980800 +1998-05-22,5880.0,5856.15,5856.15,19980700,19980800,19980800 +1998-05-26,5880.0,5855.8,5855.8,19980700,19980800,19980800 +1998-05-27,5901.0,5875.83,5875.83,19980700,19980800,19980800 +1998-05-28,5857.0,5830.86,5830.86,19980700,19980800,19980800 +1998-05-29,5860.0,5835.86,5835.86,19980700,19980800,19980800 +1998-06-01,5835.0,5804.0,5804.0,19980700,19980800,19980800 +1998-06-02,5834.17,5816.0,5816.0,19980800,19980900,19980900 +1998-06-03,5986.0,5966.0,5966.0,19980800,19980900,19980900 +1998-06-04,5985.5,5964.0,5964.0,19980800,19980900,19980900 +1998-06-05,5960.5,5933.0,5933.0,19980800,19980900,19980900 +1998-06-08,5986.0,5952.0,5952.0,19980800,19980900,19980900 +1998-06-09,6068.95,6027.0,6027.0,19980800,19980900,19980900 +1998-06-10,6077.0,6039.0,6039.0,19980800,19980900,19980900 +1998-06-11,6164.0,6124.6,6124.6,19980800,19980900,19980900 +1998-06-12,6165.0,6134.8,6134.8,19980800,19980900,19980900 +1998-06-15,6063.0,6042.0,6042.0,19980800,19980900,19980900 +1998-06-16,6025.0,6008.0,6008.0,19980800,19980900,19980900 +1998-06-17,5920.0,5903.82,5903.82,19980800,19980900,19980900 +1998-06-18,5726.0,5716.21,5716.21,19980800,19980900,19980900 +1998-06-19,5658.0,5651.97,5651.97,19980800,19980900,19980900 +1998-06-22,5683.0,5679.31,5679.31,19980800,19980900,19980900 +1998-06-23,5673.0,5670.0,5670.0,19980800,19980900,19980900 +1998-06-24,5748.0,5740.17,5740.17,19980800,19980900,19980900 +1998-06-25,5780.0,5770.29,5770.29,19980800,19980900,19980900 +1998-06-26,5646.0,5635.29,5635.29,19980800,19980900,19980900 +1998-06-29,5644.0,5630.45,5630.45,19980800,19980900,19980900 +1998-06-30,5559.0,5555.0,5555.0,19980800,19980900,19980900 +1998-07-01,5505.0,5500.15,5500.15,19980800,19980900,19980900 +1998-07-02,5470.33,5458.25,5458.25,19980900,19981000,19981000 +1998-07-03,5511.5,5498.25,5498.25,19980900,19981000,19981000 +1998-07-06,5550.75,5527.75,5527.75,19980900,19981000,19981000 +1998-07-07,5521.83,5497.5,5497.5,19980900,19981000,19981000 +1998-07-08,5531.83,5507.5,5507.5,19980900,19981000,19981000 +1998-07-09,5491.75,5468.5,5468.5,19980900,19981000,19981000 +1998-07-10,5541.75,5518.25,5518.25,19980900,19981000,19981000 +1998-07-13,5563.83,5538.25,5538.25,19980900,19981000,19981000 +1998-07-14,5533.83,5508.5,5508.5,19980900,19981000,19981000 +1998-07-15,5508.92,5484.5,5484.5,19980900,19981000,19981000 +1998-07-16,5510.0,5481.5,5481.5,19980900,19981000,19981000 +1998-07-17,5546.43,5515.0,5515.0,19980900,19981000,19981000 +1998-07-20,5564.86,5530.75,5530.75,19980900,19981000,19981000 +1998-07-21,5536.2,5502.75,5502.75,19980900,19981000,19981000 +1998-07-22,5502.0,5473.33,5473.33,19980900,19981000,19981000 +1998-07-23,5554.0,5524.42,5524.42,19980900,19981000,19981000 +1998-07-24,5609.6,5574.42,5574.42,19980900,19981000,19981000 +1998-07-27,5544.6,5508.91,5508.91,19980900,19981000,19981000 +1998-07-28,5523.4,5491.33,5491.33,19980900,19981000,19981000 +1998-07-29,5586.8,5551.43,5551.43,19980900,19981000,19981000 +1998-07-30,5597.8,5561.38,5561.38,19980900,19981000,19981000 +1998-07-31,5570.0,5531.5,5531.5,19980900,19981000,19981000 +1998-08-03,5537.08,5507.5,5507.5,19981000,19981100,19981100 +1998-08-04,5553.31,5522.5,5522.5,19981000,19981100,19981100 +1998-08-05,5549.0,5518.5,5518.5,19981000,19981100,19981100 +1998-08-06,5584.4,5547.5,5547.5,19981000,19981100,19981100 +1998-08-07,5689.5,5647.5,5647.5,19981000,19981100,19981100 +1998-08-10,5679.5,5642.5,5642.5,19981000,19981100,19981100 +1998-08-11,5658.25,5625.5,5625.5,19981000,19981100,19981100 +1998-08-12,5644.75,5617.5,5617.5,19981000,19981100,19981100 +1998-08-13,5648.5,5623.5,5623.5,19981000,19981100,19981100 +1998-08-14,5674.75,5648.5,5648.5,19981000,19981100,19981100 +1998-08-17,5694.25,5666.5,5666.5,19981000,19981100,19981100 +1998-08-18,5631.88,5607.5,5607.5,19981000,19981100,19981100 +1998-08-19,5547.25,5523.56,5523.56,19981000,19981100,19981100 +1998-08-20,5519.25,5494.62,5494.62,19981000,19981100,19981100 +1998-08-21,5517.0,5495.19,5495.19,19981000,19981100,19981100 +1998-08-24,5501.0,5479.09,5479.09,19981000,19981100,19981100 +1998-08-25,5502.0,5479.0,5479.0,19981000,19981100,19981100 +1998-08-26,5482.0,5464.0,5464.0,19981000,19981100,19981100 +1998-08-27,5521.0,5500.0,5500.0,19981000,19981100,19981100 +1998-08-28,5395.0,5372.0,5372.0,19981000,19981100,19981100 +1998-09-01,5355.0,5325.0,5325.0,19981000,19981100,19981100 +1998-09-02,5333.0,5298.0,5298.0,19981100,19981200,19981200 +1998-09-03,5357.0,5310.0,5310.0,19981100,19981200,19981200 +1998-09-04,5374.0,5332.0,5332.0,19981100,19981200,19981200 +1998-09-07,5389.0,5355.0,5355.0,19981100,19981200,19981200 +1998-09-08,5366.0,5339.0,5339.0,19981100,19981200,19981200 +1998-09-09,5371.0,5346.0,5346.0,19981100,19981200,19981200 +1998-09-10,5413.0,5386.0,5386.0,19981100,19981200,19981200 +1998-09-11,5462.0,5432.0,5432.0,19981100,19981200,19981200 +1998-09-14,5434.0,5395.0,5395.0,19981100,19981200,19981200 +1998-09-15,5432.0,5397.5,5397.5,19981100,19981200,19981200 +1998-09-16,5397.0,5365.0,5365.0,19981100,19981200,19981200 +1998-09-17,5380.0,5353.0,5353.0,19981100,19981200,19981200 +1998-09-18,5425.0,5395.0,5395.0,19981100,19981200,19981200 +1998-09-21,5453.0,5425.0,5425.0,19981100,19981200,19981200 +1998-09-22,5433.0,5409.0,5409.0,19981100,19981200,19981200 +1998-09-23,5424.0,5400.0,5400.0,19981100,19981200,19981200 +1998-09-24,5401.0,5376.0,5376.0,19981100,19981200,19981200 +1998-09-25,5416.0,5391.0,5391.0,19981100,19981200,19981200 +1998-09-28,5391.0,5373.0,5373.0,19981100,19981200,19981200 +1998-09-29,5381.0,5363.0,5363.0,19981100,19981200,19981200 +1998-09-30,5359.0,5342.0,5342.0,19981100,19981200,19981200 +1998-10-01,5334.0,5319.0,5319.0,19981100,19981200,19981200 +1998-10-02,5277.0,5268.0,5268.0,19981200,19990100,19990100 +1998-10-05,5204.0,5200.0,5200.0,19981200,19990100,19990100 +1998-10-06,5260.0,5237.0,5237.0,19981200,19990100,19990100 +1998-10-07,5351.0,5325.0,5325.0,19981200,19990100,19990100 +1998-10-08,5375.0,5341.0,5341.0,19981200,19990100,19990100 +1998-10-09,5392.0,5352.0,5352.0,19981200,19990100,19990100 +1998-10-12,5379.0,5344.0,5344.0,19981200,19990100,19990100 +1998-10-13,5451.0,5406.0,5406.0,19981200,19990100,19990100 +1998-10-14,5459.0,5404.0,5404.0,19981200,19990100,19990100 +1998-10-15,5460.0,5390.0,5390.0,19981200,19990100,19990100 +1998-10-16,5458.0,5388.0,5388.0,19981200,19990100,19990100 +1998-10-19,5420.0,5357.0,5357.0,19981200,19990100,19990100 +1998-10-20,5447.0,5374.0,5374.0,19981200,19990100,19990100 +1998-10-21,5520.0,5439.0,5439.0,19981200,19990100,19990100 +1998-10-22,5473.0,5400.0,5400.0,19981200,19990100,19990100 +1998-10-23,5535.0,5460.0,5460.0,19981200,19990100,19990100 +1998-10-26,5507.0,5442.0,5442.0,19981200,19990100,19990100 +1998-10-27,5552.0,5483.0,5483.0,19981200,19990100,19990100 +1998-10-28,5565.0,5483.0,5483.0,19981200,19990100,19990100 +1998-10-29,5579.0,5478.0,5478.0,19981200,19990100,19990100 +1998-10-30,5544.0,5442.0,5442.0,19981200,19990100,19990100 +1998-11-02,5512.0,5441.0,5441.0,19990100,19990200,19990200 +1998-11-03,5535.0,5455.0,5455.0,19990100,19990200,19990200 +1998-11-04,5545.0,5462.0,5462.0,19990100,19990200,19990200 +1998-11-05,5560.0,5467.0,5467.0,19990100,19990200,19990200 +1998-11-06,5550.0,5446.0,5446.0,19990100,19990200,19990200 +1998-11-09,5543.0,5439.0,5439.0,19990100,19990200,19990200 +1998-11-10,5465.0,5354.0,5354.0,19990100,19990200,19990200 +1998-11-11,5488.0,5376.0,5376.0,19990100,19990200,19990200 +1998-11-12,5482.0,5370.0,5370.0,19990100,19990200,19990200 +1998-11-13,5457.0,5345.0,5345.0,19990100,19990200,19990200 +1998-11-16,5452.0,5408.0,5408.0,19990100,19990200,19990200 +1998-11-17,5443.0,5324.0,5324.0,19990100,19990200,19990200 +1998-11-18,5464.0,5344.0,5344.0,19990100,19990200,19990200 +1998-11-19,5507.0,5387.0,5387.0,19990100,19990200,19990200 +1998-11-20,5510.0,5393.0,5393.0,19990100,19990200,19990200 +1998-11-23,5456.0,5357.0,5357.0,19990100,19990200,19990200 +1998-11-24,5400.0,5312.0,5312.0,19990100,19990200,19990200 +1998-11-25,5305.0,5227.0,5227.0,19990100,19990200,19990200 +1998-11-26,5365.0,5284.0,5284.0,19990100,19990200,19990200 +1998-11-27,5383.0,5299.0,5299.0,19990100,19990200,19990200 +1998-11-30,5369.0,5289.0,5289.0,19990100,19990200,19990200 +1998-12-01,5377.0,5365.0,5365.0,19990100,19990200,19990200 +1998-12-02,5365.0,5294.0,5294.0,19990200,19990300,19990300 +1998-12-03,5374.0,5305.0,5305.0,19990200,19990300,19990300 +1998-12-04,5378.0,5304.0,5304.0,19990200,19990300,19990300 +1998-12-07,5347.0,5264.0,5264.0,19990200,19990300,19990300 +1998-12-08,5294.0,5211.0,5211.0,19990200,19990300,19990300 +1998-12-09,5348.0,5311.0,5311.0,19990200,19990300,19990300 +1998-12-10,5323.0,5297.0,5297.0,19990200,19990300,19990300 +1998-12-11,5312.0,5283.0,5283.0,19990200,19990300,19990300 +1998-12-14,5294.0,5269.0,5269.0,19990200,19990300,19990300 +1998-12-15,5259.0,5240.0,5240.0,19990200,19990300,19990300 +1998-12-16,5279.0,5260.0,5260.0,19990200,19990300,19990300 +1998-12-17,5243.0,5225.0,5225.0,19990200,19990300,19990300 +1998-12-18,5179.0,5160.0,5160.0,19990200,19990300,19990300 +1998-12-21,5175.0,5155.0,5155.0,19990200,19990300,19990300 +1998-12-22,5161.0,5140.0,5140.0,19990200,19990300,19990300 +1998-12-23,5165.0,5145.0,5145.0,19990200,19990300,19990300 +1998-12-24,5160.0,5135.0,5135.0,19990200,19990300,19990300 +1998-12-29,5176.0,5155.0,5155.0,19990200,19990300,19990300 +1998-12-30,5182.0,5160.0,5160.0,19990200,19990300,19990300 +1998-12-31,5193.5,5170.0,5170.0,19990200,19990300,19990300 +1999-01-04,5149.0,5127.0,5127.0,19990300,19990400,19990400 +1999-01-05,5036.0,5015.0,5015.0,19990300,19990400,19990400 +1999-01-06,5037.0,5016.0,5016.0,19990300,19990400,19990400 +1999-01-07,5056.0,5037.0,5037.0,19990300,19990400,19990400 +1999-01-08,5083.0,5062.0,5062.0,19990300,19990400,19990400 +1999-01-11,5099.0,5078.0,5078.0,19990300,19990400,19990400 +1999-01-12,5138.0,5118.0,5118.0,19990300,19990400,19990400 +1999-01-13,5077.0,5059.0,5059.0,19990300,19990400,19990400 +1999-01-14,5063.0,5049.0,5049.0,19990300,19990400,19990400 +1999-01-15,5092.0,5079.0,5079.0,19990300,19990400,19990400 +1999-01-18,5101.0,5090.0,5090.0,19990300,19990400,19990400 +1999-01-19,5149.0,5135.0,5135.0,19990300,19990400,19990400 +1999-01-20,5120.0,5105.0,5105.0,19990300,19990400,19990400 +1999-01-21,5147.0,5125.0,5125.0,19990300,19990400,19990400 +1999-01-22,5168.0,5145.0,5145.0,19990300,19990400,19990400 +1999-01-25,5170.0,5150.0,5150.0,19990300,19990400,19990400 +1999-01-26,5200.0,5175.0,5175.0,19990300,19990400,19990400 +1999-01-27,5145.0,5125.0,5125.0,19990300,19990400,19990400 +1999-01-28,5179.0,5160.0,5160.0,19990300,19990400,19990400 +1999-01-29,5175.0,5150.0,5150.0,19990300,19990400,19990400 +1999-02-01,5152.0,5144.0,5144.0,19990400,19990500,19990500 +1999-02-02,5153.0,5145.0,5145.0,19990400,19990500,19990500 +1999-02-03,5143.0,5135.0,5135.0,19990400,19990500,19990500 +1999-02-04,5199.0,5190.0,5190.0,19990400,19990500,19990500 +1999-02-05,5293.0,5274.0,5274.0,19990400,19990500,19990500 +1999-02-08,5319.0,5305.0,5305.0,19990400,19990500,19990500 +1999-02-09,5272.0,5262.0,5262.0,19990400,19990500,19990500 +1999-02-10,5234.0,5222.0,5222.0,19990400,19990500,19990500 +1999-02-11,5225.0,5213.0,5213.0,19990400,19990500,19990500 +1999-02-12,5172.0,5159.0,5159.0,19990400,19990500,19990500 +1999-02-15,5164.0,5149.0,5149.0,19990400,19990500,19990500 +1999-02-16,5154.0,5139.5,5139.5,19990400,19990500,19990500 +1999-02-17,5211.0,5194.5,5194.5,19990400,19990500,19990500 +1999-02-18,5252.0,5235.0,5235.0,19990400,19990500,19990500 +1999-02-19,5274.0,5255.0,5255.0,19990400,19990500,19990500 +1999-02-22,5251.0,5230.0,5230.0,19990400,19990500,19990500 +1999-02-23,5305.0,5280.0,5280.0,19990400,19990500,19990500 +1999-02-24,5385.0,5355.0,5355.0,19990400,19990500,19990500 +1999-02-25,5426.0,5400.0,5400.0,19990400,19990500,19990500 +1999-02-26,5324.0,5300.0,5300.0,19990400,19990500,19990500 +1999-03-01,5344.0,5326.0,5326.0,19990400,19990500,19990500 +1999-03-02,5353.0,5340.0,5340.0,19990500,19990600,19990600 +1999-03-03,5317.0,5306.0,5306.0,19990500,19990600,19990600 +1999-03-04,5327.0,5317.0,5317.0,19990500,19990600,19990600 +1999-03-05,5303.0,5293.0,5293.0,19990500,19990600,19990600 +1999-03-08,5320.0,5309.0,5309.0,19990500,19990600,19990600 +1999-03-09,5353.0,5339.0,5339.0,19990500,19990600,19990600 +1999-03-10,5319.0,5299.0,5299.0,19990500,19990600,19990600 +1999-03-11,5276.0,5260.0,5260.0,19990500,19990600,19990600 +1999-03-12,5276.0,5260.0,5260.0,19990500,19990600,19990600 +1999-03-15,5287.0,5270.0,5270.0,19990500,19990600,19990600 +1999-03-16,5286.0,5270.0,5270.0,19990500,19990600,19990600 +1999-03-17,5301.0,5285.0,5285.0,19990500,19990600,19990600 +1999-03-18,5275.0,5250.0,5250.0,19990500,19990600,19990600 +1999-03-19,5306.0,5280.0,5280.0,19990500,19990600,19990600 +1999-03-22,5332.0,5305.0,5305.0,19990500,19990600,19990600 +1999-03-23,5343.0,5320.0,5320.0,19990500,19990600,19990600 +1999-03-24,5333.0,5305.0,5305.0,19990500,19990600,19990600 +1999-03-25,5346.0,5320.0,5320.0,19990500,19990600,19990600 +1999-03-26,5330.0,5310.0,5310.0,19990500,19990600,19990600 +1999-03-29,5285.0,5270.0,5270.0,19990500,19990600,19990600 +1999-03-30,5235.0,5220.0,5220.0,19990500,19990600,19990600 +1999-03-31,5277.0,5260.0,5260.0,19990500,19990600,19990600 +1999-04-01,5223.0,5213.0,5213.0,19990600,19990700,19990700 +1999-04-02,5276.0,5270.0,5270.0,19990600,19990700,19990700 +1999-04-05,5276.0,5270.0,5270.0,19990600,19990700,19990700 +1999-04-06,5240.0,5229.0,5229.0,19990600,19990700,19990700 +1999-04-07,5285.0,5274.0,5274.0,19990600,19990700,19990700 +1999-04-08,5302.0,5290.0,5290.0,19990600,19990700,19990700 +1999-04-09,5303.0,5290.0,5290.0,19990600,19990700,19990700 +1999-04-12,5294.0,5285.0,5285.0,19990600,19990700,19990700 +1999-04-13,5331.0,5320.0,5320.0,19990600,19990700,19990700 +1999-04-14,5312.0,5300.0,5300.0,19990600,19990700,19990700 +1999-04-15,5478.0,5467.0,5467.0,19990600,19990700,19990700 +1999-04-16,5452.0,5445.0,5445.0,19990600,19990700,19990700 +1999-04-19,5445.0,5440.0,5440.0,19990600,19990700,19990700 +1999-04-20,5444.0,5440.0,5440.0,19990600,19990700,19990700 +1999-04-21,5414.0,5415.0,5415.0,19990600,19990700,19990700 +1999-04-22,5455.0,5460.0,5460.0,19990600,19990700,19990700 +1999-04-23,5481.0,5485.0,5485.0,19990600,19990700,19990700 +1999-04-26,5453.0,5460.0,5460.0,19990600,19990700,19990700 +1999-04-27,5457.0,5465.0,5465.0,19990600,19990700,19990700 +1999-04-28,5496.0,5500.0,5500.0,19990600,19990700,19990700 +1999-04-29,5605.0,5590.0,5590.0,19990600,19990700,19990700 +1999-04-30,5600.0,5590.0,5590.0,19990600,19990700,19990700 +1999-05-03,5610.0,5618.5,5618.5,19990700,19990800,19990800 +1999-05-04,5635.0,5622.0,5622.0,19990700,19990800,19990800 +1999-05-05,5618.0,5603.0,5603.0,19990700,19990800,19990800 +1999-05-06,5669.0,5652.0,5652.0,19990700,19990800,19990800 +1999-05-07,5625.0,5614.0,5614.0,19990700,19990800,19990800 +1999-05-10,5595.0,5587.0,5587.0,19990700,19990800,19990800 +1999-05-11,5636.0,5627.0,5627.0,19990700,19990800,19990800 +1999-05-12,5690.0,5677.0,5677.0,19990700,19990800,19990800 +1999-05-13,5715.0,5697.0,5697.0,19990700,19990800,19990800 +1999-05-14,5709.0,5687.0,5687.0,19990700,19990800,19990800 +1999-05-17,5687.0,5669.0,5669.0,19990700,19990800,19990800 +1999-05-18,5669.0,5655.0,5655.0,19990700,19990800,19990800 +1999-05-19,5693.0,5675.0,5675.0,19990700,19990800,19990800 +1999-05-20,5666.0,5650.0,5650.0,19990700,19990800,19990800 +1999-05-21,5709.0,5690.0,5690.0,19990700,19990800,19990800 +1999-05-24,5688.0,5670.0,5670.0,19990700,19990800,19990800 +1999-05-25,5761.0,5740.0,5740.0,19990700,19990800,19990800 +1999-05-26,5732.0,5710.0,5710.0,19990700,19990800,19990800 +1999-05-27,5518.0,5510.0,5510.0,19990700,19990800,19990800 +1999-05-28,5330.0,5350.0,5350.0,19990700,19990800,19990800 +1999-06-01,5348.0,5365.0,5365.0,19990700,19990800,19990800 +1999-06-02,5326.0,5330.0,5330.0,19990800,19990900,19990900 +1999-06-03,5134.0,5141.0,5141.0,19990800,19990900,19990900 +1999-06-04,5164.0,5171.0,5171.0,19990800,19990900,19990900 +1999-06-07,5169.0,5175.0,5175.0,19990800,19990900,19990900 +1999-06-08,5219.0,5222.0,5222.0,19990800,19990900,19990900 +1999-06-09,5299.0,5294.0,5294.0,19990800,19990900,19990900 +1999-06-10,5372.0,5370.0,5370.0,19990800,19990900,19990900 +1999-06-11,5342.0,5340.0,5340.0,19990800,19990900,19990900 +1999-06-14,5386.0,5391.0,5391.0,19990800,19990900,19990900 +1999-06-15,5304.0,5310.0,5310.0,19990800,19990900,19990900 +1999-06-16,5274.0,5280.0,5280.0,19990800,19990900,19990900 +1999-06-17,5290.0,5295.0,5295.0,19990800,19990900,19990900 +1999-06-18,5337.0,5340.0,5340.0,19990800,19990900,19990900 +1999-06-21,5316.0,5320.0,5320.0,19990800,19990900,19990900 +1999-06-22,5330.0,5335.0,5335.0,19990800,19990900,19990900 +1999-06-23,5321.0,5325.0,5325.0,19990800,19990900,19990900 +1999-06-24,5305.0,5310.0,5310.0,19990800,19990900,19990900 +1999-06-25,5292.0,5300.0,5300.0,19990800,19990900,19990900 +1999-06-28,5320.0,5325.0,5325.0,19990800,19990900,19990900 +1999-06-29,5290.0,5300.0,5300.0,19990800,19990900,19990900 +1999-06-30,5263.0,5270.0,5270.0,19990800,19990900,19990900 +1999-07-01,5253.0,5258.0,5258.0,19990800,19990900,19990900 +1999-07-02,5260.0,5267.0,5267.0,19990900,19991000,19991000 +1999-07-05,5232.0,5242.0,5242.0,19990900,19991000,19991000 +1999-07-06,5221.0,5232.0,5232.0,19990900,19991000,19991000 +1999-07-07,5304.0,5317.0,5317.0,19990900,19991000,19991000 +1999-07-08,5344.0,5356.0,5356.0,19990900,19991000,19991000 +1999-07-09,5271.0,5286.0,5286.0,19990900,19991000,19991000 +1999-07-12,5239.0,5254.0,5254.0,19990900,19991000,19991000 +1999-07-13,5243.5,5258.5,5258.5,19990900,19991000,19991000 +1999-07-14,5333.5,5348.0,5348.0,19990900,19991000,19991000 +1999-07-15,5300.5,5312.5,5312.5,19990900,19991000,19991000 +1999-07-16,5266.0,5277.5,5277.5,19990900,19991000,19991000 +1999-07-19,5259.0,5270.0,5270.0,19990900,19991000,19991000 +1999-07-20,5254.0,5287.5,5287.5,19990900,19991000,19991000 +1999-07-21,5234.5,5245.5,5245.5,19990900,19991000,19991000 +1999-07-22,5243.0,5255.0,5255.0,19990900,19991000,19991000 +1999-07-23,5206.0,5220.5,5220.5,19990900,19991000,19991000 +1999-07-26,5214.0,5229.0,5229.0,19990900,19991000,19991000 +1999-07-27,5255.0,5269.0,5269.0,19990900,19991000,19991000 +1999-07-28,5217.0,5233.0,5233.0,19990900,19991000,19991000 +1999-07-29,5220.0,5238.0,5238.0,19990900,19991000,19991000 +1999-07-30,5214.0,5232.0,5232.0,19990900,19991000,19991000 +1999-08-02,5196.0,5214.0,5214.0,19990900,19991000,19991000 +1999-08-03,5222.0,5239.0,5239.0,19991000,19991100,19991100 +1999-08-04,5224.0,5237.0,5237.0,19991000,19991100,19991100 +1999-08-05,5223.0,5238.0,5238.0,19991000,19991100,19991100 +1999-08-06,5228.0,5243.0,5243.0,19991000,19991100,19991100 +1999-08-09,5317.0,5322.0,5322.0,19991000,19991100,19991100 +1999-08-10,5326.0,5329.0,5329.0,19991000,19991100,19991100 +1999-08-11,5323.0,5329.0,5329.0,19991000,19991100,19991100 +1999-08-12,5358.0,5364.0,5364.0,19991000,19991100,19991100 +1999-08-13,5318.0,5322.0,5322.0,19991000,19991100,19991100 +1999-08-16,5285.0,5290.5,5290.5,19991000,19991100,19991100 +1999-08-17,5297.0,5320.0,5320.0,19991000,19991100,19991100 +1999-08-18,5260.0,5267.0,5267.0,19991000,19991100,19991100 +1999-08-19,5259.0,5268.0,5268.0,19991000,19991100,19991100 +1999-08-20,5273.0,5278.0,5278.0,19991000,19991100,19991100 +1999-08-23,5225.0,5232.0,5232.0,19991000,19991100,19991100 +1999-08-24,5217.0,5227.0,5227.0,19991000,19991100,19991100 +1999-08-25,5214.0,5226.0,5226.0,19991000,19991100,19991100 +1999-08-26,5195.0,5210.0,5210.0,19991000,19991100,19991100 +1999-08-27,5185.0,5203.0,5203.0,19991000,19991100,19991100 +1999-08-30,5199.0,5220.0,5220.0,19991000,19991100,19991100 +1999-08-31,5239.0,5257.0,5257.0,19991000,19991100,19991100 +1999-09-01,5281.0,5294.0,5294.0,19991100,19991200,19991200 +1999-09-02,5276.0,5289.0,5289.0,19991100,19991200,19991200 +1999-09-03,5256.0,5269.0,5269.0,19991100,19991200,19991200 +1999-09-06,5274.0,5287.0,5287.0,19991100,19991200,19991200 +1999-09-07,5366.0,5376.0,5376.0,19991100,19991200,19991200 +1999-09-08,5556.5,5563.0,5563.0,19991100,19991200,19991200 +1999-09-09,5540.0,5549.0,5549.0,19991100,19991200,19991200 +1999-09-10,5474.0,5484.0,5484.0,19991100,19991200,19991200 +1999-09-13,5418.0,5431.5,5431.5,19991100,19991200,19991200 +1999-09-14,5407.0,5420.75,5420.75,19991100,19991200,19991200 +1999-09-15,5426.0,5425.0,5425.0,19991100,19991200,19991200 +1999-09-16,5456.0,5470.0,5470.0,19991100,19991200,19991200 +1999-09-17,5436.0,5450.0,5450.0,19991100,19991200,19991200 +1999-09-20,5428.0,5445.0,5445.0,19991100,19991200,19991200 +1999-09-21,5380.0,5398.0,5398.0,19991100,19991200,19991200 +1999-09-22,5350.0,5368.0,5368.0,19991100,19991200,19991200 +1999-09-23,5355.0,5373.0,5373.0,19991100,19991200,19991200 +1999-09-24,5379.0,5397.0,5397.0,19991100,19991200,19991200 +1999-09-27,5364.0,5382.0,5382.0,19991100,19991200,19991200 +1999-09-28,5367.0,5387.0,5387.0,19991100,19991200,19991200 +1999-09-29,5367.0,5387.0,5387.0,19991100,19991200,19991200 +1999-09-30,5357.0,5379.0,5379.0,19991100,19991200,19991200 +1999-10-01,5373.0,5394.0,5394.0,19991100,19991200,19991200 +1999-10-04,5373.0,5383.0,5383.0,19991200,20000100,20000100 +1999-10-05,5366.0,5380.0,5380.0,19991200,20000100,20000100 +1999-10-06,5376.0,5389.0,5389.0,19991200,20000100,20000100 +1999-10-07,5378.0,5389.0,5389.0,19991200,20000100,20000100 +1999-10-08,5363.0,5374.0,5374.0,19991200,20000100,20000100 +1999-10-11,5408.0,5418.0,5418.0,19991200,20000100,20000100 +1999-10-12,5408.0,5418.0,5418.0,19991200,20000100,20000100 +1999-10-13,5408.0,5418.0,5418.0,19991200,20000100,20000100 +1999-10-14,5406.0,5417.0,5417.0,19991200,20000100,20000100 +1999-10-15,5361.0,5372.0,5372.0,19991200,20000100,20000100 +1999-10-18,5389.0,5401.0,5401.0,19991200,20000100,20000100 +1999-10-19,5415.0,5401.0,5401.0,19991200,20000100,20000100 +1999-10-20,5557.0,5566.0,5566.0,19991200,20000100,20000100 +1999-10-21,5607.0,5617.0,5617.0,19991200,20000100,20000100 +1999-10-22,5586.0,5601.0,5601.0,19991200,20000100,20000100 +1999-10-25,5610.0,5630.0,5630.0,19991200,20000100,20000100 +1999-10-26,5624.0,5645.0,5645.0,19991200,20000100,20000100 +1999-10-27,5609.0,5630.0,5630.0,19991200,20000100,20000100 +1999-10-28,5687.0,5703.0,5703.0,19991200,20000100,20000100 +1999-10-29,5761.0,5768.0,5768.0,19991200,20000100,20000100 +1999-11-01,5844.0,5850.0,5850.0,19991200,20000100,20000100 +1999-11-02,5906.0,5868.0,5868.0,20000100,20000200,20000200 +1999-11-03,5976.0,5932.0,5932.0,20000100,20000200,20000200 +1999-11-04,5798.0,5775.0,5775.0,20000100,20000200,20000200 +1999-11-05,5883.0,5855.0,5855.0,20000100,20000200,20000200 +1999-11-08,5958.0,5939.0,5939.0,20000100,20000200,20000200 +1999-11-09,5948.0,5934.0,5934.0,20000100,20000200,20000200 +1999-11-10,5943.0,5934.0,5934.0,20000100,20000200,20000200 +1999-11-11,5900.0,5889.0,5889.0,20000100,20000200,20000200 +1999-11-12,5694.0,5700.0,5700.0,20000100,20000200,20000200 +1999-11-15,5847.0,5850.0,5850.0,20000100,20000200,20000200 +1999-11-16,5835.0,5875.0,5875.0,20000100,20000200,20000200 +1999-11-17,5814.0,5821.0,5821.0,20000100,20000200,20000200 +1999-11-18,5743.0,5751.0,5751.0,20000100,20000200,20000200 +1999-11-19,5883.0,5891.0,5891.0,20000100,20000200,20000200 +1999-11-22,5902.0,5906.0,5906.0,20000100,20000200,20000200 +1999-11-23,5835.0,5840.0,5840.0,20000100,20000200,20000200 +1999-11-24,5750.0,5760.0,5760.0,20000100,20000200,20000200 +1999-11-25,5775.0,5785.0,5785.0,20000100,20000200,20000200 +1999-11-26,5860.0,5870.0,5870.0,20000100,20000200,20000200 +1999-11-29,5822.0,5833.0,5833.0,20000100,20000200,20000200 +1999-11-30,5819.0,5831.0,5831.0,20000100,20000200,20000200 +1999-12-01,5763.0,5775.0,5775.0,20000100,20000200,20000200 +1999-12-02,5782.0,5793.0,5793.0,20000200,20000300,20000300 +1999-12-03,5777.0,5788.0,5788.0,20000200,20000300,20000300 +1999-12-06,5799.0,5813.0,5813.0,20000200,20000300,20000300 +1999-12-07,5781.0,5790.0,5790.0,20000200,20000300,20000300 +1999-12-08,5720.0,5732.0,5732.0,20000200,20000300,20000300 +1999-12-09,5620.0,5633.0,5633.0,20000200,20000300,20000300 +1999-12-10,5671.0,5680.0,5680.0,20000200,20000300,20000300 +1999-12-13,5685.0,5696.0,5696.0,20000200,20000300,20000300 +1999-12-14,5655.0,5665.0,5665.0,20000200,20000300,20000300 +1999-12-15,5761.0,5700.0,5700.0,20000200,20000300,20000300 +1999-12-16,5752.0,5760.0,5760.0,20000200,20000300,20000300 +1999-12-17,5735.0,5749.0,5749.0,20000200,20000300,20000300 +1999-12-20,5723.0,5738.0,5738.0,20000200,20000300,20000300 +1999-12-21,5722.0,5738.0,5738.0,20000200,20000300,20000300 +1999-12-22,5753.0,5768.0,5768.0,20000200,20000300,20000300 +1999-12-23,5753.0,5768.0,5768.0,20000200,20000300,20000300 +1999-12-24,5733.0,5748.0,5748.0,20000200,20000300,20000300 +1999-12-27,5739.1,5760.0,5760.0,20000200,20000300,20000300 +1999-12-28,5739.1,5760.0,5760.0,20000200,20000300,20000300 +1999-12-29,5985.0,5985.0,5985.0,20000200,20000300,20000300 +1999-12-30,6132.0,6130.0,6130.0,20000200,20000300,20000300 +1999-12-31,6134.1,6150.0,6150.0,20000200,20000300,20000300 +2000-01-03,6150.0,6124.0,6124.0,20000300,20000400,20000400 +2000-01-04,6037.0,6033.0,6033.0,20000300,20000400,20000400 +2000-01-05,6003.0,5998.0,5998.0,20000300,20000400,20000400 +2000-01-06,6172.0,6169.0,6169.0,20000300,20000400,20000400 +2000-01-07,6137.0,6140.0,6140.0,20000300,20000400,20000400 +2000-01-10,6015.0,6022.0,6022.0,20000300,20000400,20000400 +2000-01-11,5958.0,5969.0,5969.0,20000300,20000400,20000400 +2000-01-12,5898.0,5909.0,5909.0,20000300,20000400,20000400 +2000-01-13,5863.0,5878.0,5878.0,20000300,20000400,20000400 +2000-01-14,5918.0,5933.0,5933.0,20000300,20000400,20000400 +2000-01-17,5961.0,5971.0,5971.0,20000300,20000400,20000400 +2000-01-18,5944.0,5950.0,5950.0,20000300,20000400,20000400 +2000-01-19,5976.0,5980.5,5980.5,20000300,20000400,20000400 +2000-01-20,5956.0,5960.0,5960.0,20000300,20000400,20000400 +2000-01-21,5971.0,5975.0,5975.0,20000300,20000400,20000400 +2000-01-24,5915.0,5922.0,5922.0,20000300,20000400,20000400 +2000-01-25,5842.0,5852.0,5852.0,20000300,20000400,20000400 +2000-01-26,5821.0,5836.0,5836.0,20000300,20000400,20000400 +2000-01-27,5815.0,5835.0,5835.0,20000300,20000400,20000400 +2000-01-28,5825.0,5845.0,5845.0,20000300,20000400,20000400 +2000-01-31,5846.0,5865.0,5865.0,20000300,20000400,20000400 +2000-02-01,5851.0,5865.0,5865.0,20000400,20000500,20000500 +2000-02-02,5822.0,5835.0,5835.0,20000400,20000500,20000500 +2000-02-03,5800.0,5809.0,5809.0,20000400,20000500,20000500 +2000-02-04,5721.0,5734.0,5734.0,20000400,20000500,20000500 +2000-02-07,5666.0,5686.0,5686.0,20000400,20000500,20000500 +2000-02-08,5663.0,5679.0,5679.0,20000400,20000500,20000500 +2000-02-09,5673.0,5690.0,5690.0,20000400,20000500,20000500 +2000-02-10,5701.0,5714.0,5714.0,20000400,20000500,20000500 +2000-02-11,5691.0,5704.0,5704.0,20000400,20000500,20000500 +2000-02-14,5665.0,5677.0,5677.0,20000400,20000500,20000500 +2000-02-15,5650.0,5662.0,5662.0,20000400,20000500,20000500 +2000-02-16,5635.0,5646.0,5646.0,20000400,20000500,20000500 +2000-02-17,5628.0,5661.0,5661.0,20000400,20000500,20000500 +2000-02-18,5644.0,5659.0,5659.0,20000400,20000500,20000500 +2000-02-21,5576.0,5592.0,5592.0,20000400,20000500,20000500 +2000-02-22,5644.0,5658.0,5658.0,20000400,20000500,20000500 +2000-02-23,5571.0,5586.0,5586.0,20000400,20000500,20000500 +2000-02-24,5593.0,5610.0,5610.0,20000400,20000500,20000500 +2000-02-25,5583.0,5600.0,5600.0,20000400,20000500,20000500 +2000-02-28,5583.0,5599.0,5599.0,20000400,20000500,20000500 +2000-02-29,5550.0,5567.0,5567.0,20000400,20000500,20000500 +2000-03-01,5579.0,5596.0,5596.0,20000400,20000500,20000500 +2000-03-02,5631.0,5646.0,5646.0,20000500,20000600,20000600 +2000-03-03,5647.0,5660.0,5660.0,20000500,20000600,20000600 +2000-03-06,5677.0,5688.0,5688.0,20000500,20000600,20000600 +2000-03-07,5664.0,5677.0,5677.0,20000500,20000600,20000600 +2000-03-08,5588.0,5606.0,5606.0,20000500,20000600,20000600 +2000-03-09,5574.0,5596.0,5596.0,20000500,20000600,20000600 +2000-03-10,5556.0,5572.0,5572.0,20000500,20000600,20000600 +2000-03-13,5513.0,5535.0,5535.0,20000500,20000600,20000600 +2000-03-14,5488.0,5505.0,5505.0,20000500,20000600,20000600 +2000-03-15,5416.0,5433.0,5433.0,20000500,20000600,20000600 +2000-03-16,5388.0,5407.0,5407.0,20000500,20000600,20000600 +2000-03-17,5447.5,5462.0,5462.0,20000500,20000600,20000600 +2000-03-20,5448.0,5460.0,5460.0,20000500,20000600,20000600 +2000-03-21,5453.0,5476.0,5476.0,20000500,20000600,20000600 +2000-03-22,5430.0,5435.0,5435.0,20000500,20000600,20000600 +2000-03-23,5432.0,5439.0,5439.0,20000500,20000600,20000600 +2000-03-24,5408.0,5419.0,5419.0,20000500,20000600,20000600 +2000-03-27,5374.0,5388.0,5388.0,20000500,20000600,20000600 +2000-03-28,5360.0,5376.0,5376.0,20000500,20000600,20000600 +2000-03-29,5368.0,5382.0,5382.0,20000500,20000600,20000600 +2000-03-30,5346.0,5361.0,5361.0,20000500,20000600,20000600 +2000-03-31,5391.0,5407.0,5407.0,20000500,20000600,20000600 +2000-04-03,5413.0,5422.0,5422.0,20000600,20000700,20000700 +2000-04-04,5392.0,5402.0,5402.0,20000600,20000700,20000700 +2000-04-05,5408.0,5417.0,5417.0,20000600,20000700,20000700 +2000-04-06,5389.0,5397.0,5397.0,20000600,20000700,20000700 +2000-04-07,5386.0,5397.0,5397.0,20000600,20000700,20000700 +2000-04-10,5386.0,5397.0,5397.0,20000600,20000700,20000700 +2000-04-11,5442.0,5457.0,5457.0,20000600,20000700,20000700 +2000-04-12,5484.0,5491.0,5491.0,20000600,20000700,20000700 +2000-04-13,5451.0,5461.0,5461.0,20000600,20000700,20000700 +2000-04-14,5460.0,5465.0,5465.0,20000600,20000700,20000700 +2000-04-17,5461.0,5465.0,5465.0,20000600,20000700,20000700 +2000-04-18,5407.0,5410.0,5410.0,20000600,20000700,20000700 +2000-04-19,5459.0,5490.0,5490.0,20000600,20000700,20000700 +2000-04-20,5457.0,5456.0,5456.0,20000600,20000700,20000700 +2000-04-21,5457.0,5456.0,5456.0,20000600,20000700,20000700 +2000-04-24,5457.0,5456.0,5456.0,20000600,20000700,20000700 +2000-04-25,5447.0,5449.0,5449.0,20000600,20000700,20000700 +2000-04-26,5384.0,5390.0,5390.0,20000600,20000700,20000700 +2000-04-27,5410.0,5411.0,5411.0,20000600,20000700,20000700 +2000-04-28,5423.0,5420.0,5420.0,20000600,20000700,20000700 +2000-05-01,5427.0,5420.0,5420.0,20000600,20000700,20000700 +2000-05-02,5416.0,5410.0,5410.0,20000700,20000800,20000800 +2000-05-03,5406.0,5400.0,5400.0,20000700,20000800,20000800 +2000-05-04,5406.0,5400.0,5400.0,20000700,20000800,20000800 +2000-05-05,5431.0,5425.0,5425.0,20000700,20000800,20000800 +2000-05-08,5421.0,5415.0,5415.0,20000700,20000800,20000800 +2000-05-09,5431.0,5425.0,5425.0,20000700,20000800,20000800 +2000-05-10,5446.0,5440.0,5440.0,20000700,20000800,20000800 +2000-05-11,5435.0,5430.0,5430.0,20000700,20000800,20000800 +2000-05-12,5419.0,5415.0,5415.0,20000700,20000800,20000800 +2000-05-15,5430.0,5425.0,5425.0,20000700,20000800,20000800 +2000-05-16,5445.0,5430.0,5430.0,20000700,20000800,20000800 +2000-05-17,5456.0,5451.0,5451.0,20000700,20000800,20000800 +2000-05-18,5461.0,5456.0,5456.0,20000700,20000800,20000800 +2000-05-19,5461.0,5456.0,5456.0,20000700,20000800,20000800 +2000-05-22,5448.0,5445.0,5445.0,20000700,20000800,20000800 +2000-05-23,5437.0,5436.0,5436.0,20000700,20000800,20000800 +2000-05-24,5428.0,5430.0,5430.0,20000700,20000800,20000800 +2000-05-25,5397.0,5400.0,5400.0,20000700,20000800,20000800 +2000-05-26,5362.0,5370.0,5370.0,20000700,20000800,20000800 +2000-05-29,5414.5,5417.5,5417.5,20000700,20000800,20000800 +2000-05-30,5349.0,5357.0,5357.0,20000700,20000800,20000800 +2000-05-31,5361.0,5369.0,5369.0,20000700,20000800,20000800 +2000-06-01,5350.0,5354.0,5354.0,20000800,20000900,20000900 +2000-06-02,5345.0,5349.0,5349.0,20000800,20000900,20000900 +2000-06-05,5317.0,5324.0,5324.0,20000800,20000900,20000900 +2000-06-06,5301.0,5309.0,5309.0,20000800,20000900,20000900 +2000-06-07,5295.0,5301.0,5301.0,20000800,20000900,20000900 +2000-06-08,5342.0,5343.0,5343.0,20000800,20000900,20000900 +2000-06-09,5385.0,5387.0,5387.0,20000800,20000900,20000900 +2000-06-12,5420.0,5421.0,5421.0,20000800,20000900,20000900 +2000-06-13,5445.0,5447.0,5447.0,20000800,20000900,20000900 +2000-06-14,5445.0,5447.0,5447.0,20000800,20000900,20000900 +2000-06-15,5444.0,5447.0,5447.0,20000800,20000900,20000900 +2000-06-16,5455.0,5457.0,5457.0,20000800,20000900,20000900 +2000-06-19,5440.0,5440.5,5440.5,20000800,20000900,20000900 +2000-06-20,5438.0,5460.0,5460.0,20000800,20000900,20000900 +2000-06-21,5453.0,5456.0,5456.0,20000800,20000900,20000900 +2000-06-22,5543.0,5546.0,5546.0,20000800,20000900,20000900 +2000-06-23,5519.0,5525.0,5525.0,20000800,20000900,20000900 +2000-06-26,5531.0,5535.0,5535.0,20000800,20000900,20000900 +2000-06-27,5516.0,5520.0,5520.0,20000800,20000900,20000900 +2000-06-28,5512.0,5518.0,5518.0,20000800,20000900,20000900 +2000-06-29,5505.0,5512.0,5512.0,20000800,20000900,20000900 +2000-06-30,5499.0,5507.0,5507.0,20000800,20000900,20000900 +2000-07-03,5491.5,5497.0,5497.0,20000900,20001000,20001000 +2000-07-04,5476.0,5483.0,5483.0,20000900,20001000,20001000 +2000-07-05,5496.0,5503.0,5503.0,20000900,20001000,20001000 +2000-07-06,5459.5,5468.0,5468.0,20000900,20001000,20001000 +2000-07-07,5450.0,5459.0,5459.0,20000900,20001000,20001000 +2000-07-10,5413.0,5423.0,5423.0,20000900,20001000,20001000 +2000-07-11,5343.0,5353.0,5353.0,20000900,20001000,20001000 +2000-07-12,5338.5,5348.0,5348.0,20000900,20001000,20001000 +2000-07-13,5342.0,5353.0,5353.0,20000900,20001000,20001000 +2000-07-14,5316.0,5327.0,5327.0,20000900,20001000,20001000 +2000-07-17,5310.0,5320.5,5320.5,20000900,20001000,20001000 +2000-07-18,5319.0,5345.0,5345.0,20000900,20001000,20001000 +2000-07-19,5363.0,5370.0,5370.0,20000900,20001000,20001000 +2000-07-20,5352.0,5360.0,5360.0,20000900,20001000,20001000 +2000-07-21,5325.0,5334.5,5334.5,20000900,20001000,20001000 +2000-07-24,5335.0,5344.0,5344.0,20000900,20001000,20001000 +2000-07-25,5299.0,5309.0,5309.0,20000900,20001000,20001000 +2000-07-26,5285.0,5297.0,5297.0,20000900,20001000,20001000 +2000-07-27,5290.0,5302.0,5302.0,20000900,20001000,20001000 +2000-07-28,5298.0,5309.0,5309.0,20000900,20001000,20001000 +2000-07-31,5278.0,5292.0,5292.0,20000900,20001000,20001000 +2000-08-01,5288.0,5300.0,5300.0,20000900,20001000,20001000 +2000-08-02,5285.0,5289.0,5289.0,20001000,20001100,20001100 +2000-08-03,5306.0,5309.0,5309.0,20001000,20001100,20001100 +2000-08-04,5322.0,5324.0,5324.0,20001000,20001100,20001100 +2000-08-07,5315.0,5316.0,5316.0,20001000,20001100,20001100 +2000-08-08,5315.0,5316.0,5316.0,20001000,20001100,20001100 +2000-08-09,5293.0,5297.0,5297.0,20001000,20001100,20001100 +2000-08-10,5291.0,5297.0,5297.0,20001000,20001100,20001100 +2000-08-11,5281.0,5287.0,5287.0,20001000,20001100,20001100 +2000-08-14,5290.0,5295.0,5295.0,20001000,20001100,20001100 +2000-08-15,5299.0,5301.0,5301.0,20001000,20001100,20001100 +2000-08-16,5305.0,5305.0,5305.0,20001000,20001100,20001100 +2000-08-17,5319.0,5320.0,5320.0,20001000,20001100,20001100 +2000-08-18,5329.0,5330.0,5330.0,20001000,20001100,20001100 +2000-08-21,5336.0,5339.0,5339.0,20001000,20001100,20001100 +2000-08-22,5369.0,5370.0,5370.0,20001000,20001100,20001100 +2000-08-23,5397.0,5400.0,5400.0,20001000,20001100,20001100 +2000-08-24,5472.0,5475.0,5475.0,20001000,20001100,20001100 +2000-08-25,5445.0,5450.0,5450.0,20001000,20001100,20001100 +2000-08-28,5477.5,5480.0,5480.0,20001000,20001100,20001100 +2000-08-29,5443.0,5449.0,5449.0,20001000,20001100,20001100 +2000-08-30,5418.0,5428.0,5428.0,20001000,20001100,20001100 +2000-08-31,5395.0,5408.0,5408.0,20001000,20001100,20001100 +2000-09-01,5423.0,5432.0,5432.0,20001100,20001200,20001200 +2000-09-04,5467.5,5477.0,5477.0,20001100,20001200,20001200 +2000-09-05,5545.0,5559.0,5559.0,20001100,20001200,20001200 +2000-09-06,5531.0,5543.0,5543.0,20001100,20001200,20001200 +2000-09-07,5541.0,5552.0,5552.0,20001100,20001200,20001200 +2000-09-08,5558.0,5566.0,5566.0,20001100,20001200,20001200 +2000-09-11,5577.0,5585.0,5585.0,20001100,20001200,20001200 +2000-09-12,5586.0,5595.0,5595.0,20001100,20001200,20001200 +2000-09-13,5566.0,5574.0,5574.0,20001100,20001200,20001200 +2000-09-14,5547.0,5553.0,5553.0,20001100,20001200,20001200 +2000-09-15,5562.0,5567.0,5567.0,20001100,20001200,20001200 +2000-09-18,5525.0,5530.5,5530.5,20001100,20001200,20001200 +2000-09-19,5520.0,5525.0,5525.0,20001100,20001200,20001200 +2000-09-20,5503.0,5510.0,5510.0,20001100,20001200,20001200 +2000-09-21,5543.0,5550.0,5550.0,20001100,20001200,20001200 +2000-09-22,5538.0,5545.0,5545.0,20001100,20001200,20001200 +2000-09-25,5556.0,5564.0,5564.0,20001100,20001200,20001200 +2000-09-26,5489.0,5498.0,5498.0,20001100,20001200,20001200 +2000-09-27,5407.0,5417.0,5417.0,20001100,20001200,20001200 +2000-09-28,5376.0,5386.0,5386.0,20001100,20001200,20001200 +2000-09-29,5385.0,5396.0,5396.0,20001100,20001200,20001200 +2000-10-02,5359.0,5369.0,5369.0,20001100,20001200,20001200 +2000-10-03,5401.0,5410.0,5410.0,20001200,20010100,20010100 +2000-10-04,5400.0,5410.0,5410.0,20001200,20010100,20010100 +2000-10-05,5388.0,5399.0,5399.0,20001200,20010100,20010100 +2000-10-06,5358.0,5369.0,5369.0,20001200,20010100,20010100 +2000-10-09,5322.0,5334.0,5334.0,20001200,20010100,20010100 +2000-10-10,5353.0,5364.0,5364.0,20001200,20010100,20010100 +2000-10-11,5363.0,5374.0,5374.0,20001200,20010100,20010100 +2000-10-12,5356.0,5368.0,5368.0,20001200,20010100,20010100 +2000-10-13,5340.0,5353.0,5353.0,20001200,20010100,20010100 +2000-10-16,5316.0,5330.0,5330.0,20001200,20010100,20010100 +2000-10-17,5306.0,5368.0,5368.0,20001200,20010100,20010100 +2000-10-18,5296.0,5310.0,5310.0,20001200,20010100,20010100 +2000-10-19,5285.0,5290.0,5290.0,20001200,20010100,20010100 +2000-10-20,5269.0,5279.0,5279.0,20001200,20010100,20010100 +2000-10-23,5270.0,5278.0,5278.0,20001200,20010100,20010100 +2000-10-24,5264.0,5273.0,5273.0,20001200,20010100,20010100 +2000-10-25,5249.0,5262.0,5262.0,20001200,20010100,20010100 +2000-10-26,5157.0,5176.0,5176.0,20001200,20010100,20010100 +2000-10-27,5143.0,5167.0,5167.0,20001200,20010100,20010100 +2000-10-30,5225.0,5243.0,5243.0,20001200,20010100,20010100 +2000-10-31,5240.0,5258.0,5258.0,20001200,20010100,20010100 +2000-11-01,5197.0,5208.0,5208.0,20010100,20010200,20010200 +2000-11-02,5231.0,5242.0,5242.0,20010100,20010200,20010200 +2000-11-03,5282.0,5289.0,5289.0,20010100,20010200,20010200 +2000-11-06,5336.0,5344.0,5344.0,20010100,20010200,20010200 +2000-11-07,5366.0,5373.0,5373.0,20010100,20010200,20010200 +2000-11-08,5365.0,5373.0,5373.0,20010100,20010200,20010200 +2000-11-09,5354.0,5363.0,5363.0,20010100,20010200,20010200 +2000-11-10,5325.0,5333.0,5333.0,20010100,20010200,20010200 +2000-11-13,5312.0,5322.0,5322.0,20010100,20010200,20010200 +2000-11-14,5341.0,5345.5,5345.5,20010100,20010200,20010200 +2000-11-15,5361.0,5366.0,5366.0,20010100,20010200,20010200 +2000-11-16,5283.0,5291.0,5291.0,20010100,20010200,20010200 +2000-11-17,5326.0,5331.0,5331.0,20010100,20010200,20010200 +2000-11-20,5320.0,5325.25,5325.25,20010100,20010200,20010200 +2000-11-21,5326.0,5336.5,5336.5,20010100,20010200,20010200 +2000-11-22,5295.75,5299.75,5299.75,20010100,20010200,20010200 +2000-11-23,5277.5,5284.5,5284.5,20010100,20010200,20010200 +2000-11-24,5275.0,5284.0,5284.0,20010100,20010200,20010200 +2000-11-27,5296.0,5308.0,5308.0,20010100,20010200,20010200 +2000-11-28,5306.0,5318.0,5318.0,20010100,20010200,20010200 +2000-11-29,5338.0,5348.0,5348.0,20010100,20010200,20010200 +2000-11-30,5321.0,5333.0,5333.0,20010100,20010200,20010200 +2000-12-01,5331.0,5343.0,5343.0,20010100,20010200,20010200 +2000-12-04,5317.0,5327.0,5327.0,20010200,20010300,20010300 +2000-12-05,5322.0,5332.0,5332.0,20010200,20010300,20010300 +2000-12-06,5332.0,5342.0,5342.0,20010200,20010300,20010300 +2000-12-07,5326.0,5337.0,5337.0,20010200,20010300,20010300 +2000-12-08,5316.0,5327.0,5327.0,20010200,20010300,20010300 +2000-12-11,5263.0,5274.0,5274.0,20010200,20010300,20010300 +2000-12-12,5255.0,5269.0,5269.0,20010200,20010300,20010300 +2000-12-13,5282.0,5294.0,5294.0,20010200,20010300,20010300 +2000-12-14,5301.0,5314.0,5314.0,20010200,20010300,20010300 +2000-12-15,5310.0,5324.0,5324.0,20010200,20010300,20010300 +2000-12-18,5279.0,5290.5,5290.5,20010200,20010300,20010300 +2000-12-19,5258.5,5270.5,5270.5,20010200,20010300,20010300 +2000-12-20,5249.0,5260.5,5260.5,20010200,20010300,20010300 +2000-12-21,5246.0,5278.0,5278.0,20010200,20010300,20010300 +2000-12-22,5229.0,5245.0,5245.0,20010200,20010300,20010300 +2000-12-27,5187.0,5203.0,5203.0,20010200,20010300,20010300 +2000-12-28,5167.0,5187.0,5187.0,20010200,20010300,20010300 +2000-12-29,5172.0,5190.0,5190.0,20010200,20010300,20010300 +2001-01-02,5144.0,5162.0,5162.0,20010200,20010300,20010300 +2001-01-03,5127.0,5143.0,5143.0,20010300,20010400,20010400 +2001-01-04,5122.0,5138.0,5138.0,20010300,20010400,20010400 +2001-01-05,5142.0,5158.0,5158.0,20010300,20010400,20010400 +2001-01-08,5185.0,5201.0,5201.0,20010300,20010400,20010400 +2001-01-09,5246.0,5261.0,5261.0,20010300,20010400,20010400 +2001-01-10,5293.0,5304.0,5304.0,20010300,20010400,20010400 +2001-01-11,5293.0,5304.0,5304.0,20010300,20010400,20010400 +2001-01-12,5275.0,5287.5,5287.5,20010300,20010400,20010400 +2001-01-15,5266.0,5280.5,5280.5,20010300,20010400,20010400 +2001-01-16,5245.0,5260.0,5260.0,20010300,20010400,20010400 +2001-01-17,5241.0,5255.0,5255.0,20010300,20010400,20010400 +2001-01-18,5261.0,5265.0,5265.0,20010300,20010400,20010400 +2001-01-19,5261.0,5275.0,5275.0,20010300,20010400,20010400 +2001-01-22,5224.0,5238.0,5238.0,20010300,20010400,20010400 +2001-01-23,5229.0,5243.0,5243.0,20010300,20010400,20010400 +2001-01-24,5198.0,5212.0,5212.0,20010300,20010400,20010400 +2001-01-25,5195.0,5211.0,5211.0,20010300,20010400,20010400 +2001-01-26,5182.0,5199.0,5199.0,20010300,20010400,20010400 +2001-01-29,5156.0,5173.0,5173.0,20010300,20010400,20010400 +2001-01-30,5189.0,5203.0,5203.0,20010400,20010500,20010500 +2001-01-31,5229.0,5243.0,5243.0,20010400,20010500,20010500 +2001-02-01,5211.5,5229.0,5229.0,20010400,20010500,20010500 +2001-02-02,5192.0,5209.0,5209.0,20010400,20010500,20010500 +2001-02-05,5186.0,5203.0,5203.0,20010400,20010500,20010500 +2001-02-06,5169.0,5187.0,5187.0,20010400,20010500,20010500 +2001-02-07,5171.0,5187.0,5187.0,20010400,20010500,20010500 +2001-02-08,5166.0,5182.0,5182.0,20010400,20010500,20010500 +2001-02-09,5155.0,5171.0,5171.0,20010400,20010500,20010500 +2001-02-12,5164.0,5179.0,5179.0,20010400,20010500,20010500 +2001-02-13,5213.0,5226.0,5226.0,20010400,20010500,20010500 +2001-02-14,5203.0,5216.0,5216.0,20010400,20010500,20010500 +2001-02-15,5193.0,5205.5,5205.5,20010400,20010500,20010500 +2001-02-16,5197.0,5240.0,5240.0,20010400,20010500,20010500 +2001-02-19,5186.5,5199.5,5199.5,20010400,20010500,20010500 +2001-02-20,5164.5,5177.0,5177.0,20010400,20010500,20010500 +2001-02-21,5136.0,5152.0,5152.0,20010400,20010500,20010500 +2001-02-22,5135.0,5151.0,5151.0,20010400,20010500,20010500 +2001-02-23,5134.0,5150.0,5150.0,20010400,20010500,20010500 +2001-02-26,5139.0,5155.0,5155.0,20010400,20010500,20010500 +2001-02-27,5117.0,5133.0,5133.0,20010400,20010500,20010500 +2001-02-28,5135.0,5152.0,5152.0,20010400,20010500,20010500 +2001-03-01,5156.0,5172.0,5172.0,20010400,20010500,20010500 +2001-03-02,5175.0,5188.0,5188.0,20010500,20010600,20010600 +2001-03-05,5184.0,5194.0,5194.0,20010500,20010600,20010600 +2001-03-06,5148.0,5161.0,5161.0,20010500,20010600,20010600 +2001-03-07,5127.0,5140.0,5140.0,20010500,20010600,20010600 +2001-03-08,5126.0,5130.0,5130.0,20010500,20010600,20010600 +2001-03-09,5125.0,5140.0,5140.0,20010500,20010600,20010600 +2001-03-12,5130.0,5144.0,5144.0,20010500,20010600,20010600 +2001-03-13,5109.0,5123.0,5123.0,20010500,20010600,20010600 +2001-03-14,5103.5,5117.5,5117.5,20010500,20010600,20010600 +2001-03-15,5086.0,5077.0,5077.0,20010500,20010600,20010600 +2001-03-16,5056.0,5072.0,5072.0,20010500,20010600,20010600 +2001-03-19,5067.0,5085.5,5085.5,20010500,20010600,20010600 +2001-03-20,5087.0,5100.0,5100.0,20010500,20010600,20010600 +2001-03-21,5077.0,5095.0,5095.0,20010500,20010600,20010600 +2001-03-22,5098.0,5115.0,5115.0,20010500,20010600,20010600 +2001-03-23,5092.0,5110.0,5110.0,20010500,20010600,20010600 +2001-03-26,5063.0,5083.0,5083.0,20010500,20010600,20010600 +2001-03-27,5067.0,5088.0,5088.0,20010500,20010600,20010600 +2001-03-28,5060.0,5065.5,5065.5,20010500,20010600,20010600 +2001-03-29,4975.5,4998.0,4998.0,20010500,20010600,20010600 +2001-03-30,5002.0,5023.0,5023.0,20010500,20010600,20010600 +2001-04-02,5065.0,5081.0,5081.0,20010600,20010700,20010700 +2001-04-03,5055.0,5070.0,5070.0,20010600,20010700,20010700 +2001-04-04,5053.0,5070.0,5070.0,20010600,20010700,20010700 +2001-04-05,5027.0,5044.0,5044.0,20010600,20010700,20010700 +2001-04-06,5012.0,5029.0,5029.0,20010600,20010700,20010700 +2001-04-09,4991.0,5009.0,5009.0,20010600,20010700,20010700 +2001-04-10,5006.0,5031.0,5031.0,20010600,20010700,20010700 +2001-04-11,4995.0,5010.0,5010.0,20010600,20010700,20010700 +2001-04-12,4973.0,4990.0,4990.0,20010600,20010700,20010700 +2001-04-17,4959.0,4976.0,4976.0,20010600,20010700,20010700 +2001-04-18,4968.0,4985.0,4985.0,20010600,20010700,20010700 +2001-04-19,4983.0,5000.0,5000.0,20010600,20010700,20010700 +2001-04-20,4994.0,5010.0,5010.0,20010600,20010700,20010700 +2001-04-23,4961.0,4978.0,4978.0,20010600,20010700,20010700 +2001-04-24,4956.0,4973.0,4973.0,20010600,20010700,20010700 +2001-04-25,4955.0,4972.0,4972.0,20010600,20010700,20010700 +2001-04-26,4985.0,5002.0,5002.0,20010600,20010700,20010700 +2001-04-27,5034.0,5048.0,5048.0,20010600,20010700,20010700 +2001-04-30,5037.0,5051.0,5051.0,20010600,20010700,20010700 +2001-05-01,5059.0,5079.0,5079.0,20010600,20010700,20010700 +2001-05-02,5098.0,5137.0,5137.0,20010700,20010800,20010800 +2001-05-03,5077.0,5091.0,5091.0,20010700,20010800,20010800 +2001-05-04,5067.0,5081.0,5081.0,20010700,20010800,20010800 +2001-05-08,5071.0,5086.0,5086.0,20010700,20010800,20010800 +2001-05-09,5070.0,5084.0,5084.0,20010700,20010800,20010800 +2001-05-10,5054.0,5068.0,5068.0,20010700,20010800,20010800 +2001-05-11,5047.0,5062.0,5062.0,20010700,20010800,20010800 +2001-05-14,5023.0,5030.0,5030.0,20010700,20010800,20010800 +2001-05-15,5000.0,5015.0,5015.0,20010700,20010800,20010800 +2001-05-16,4979.0,4995.0,4995.0,20010700,20010800,20010800 +2001-05-17,4948.0,4964.0,4964.0,20010700,20010800,20010800 +2001-05-18,4982.0,4999.0,4999.0,20010700,20010800,20010800 +2001-05-21,4944.0,4962.0,4962.0,20010700,20010800,20010800 +2001-05-22,4913.0,4931.0,4931.0,20010700,20010800,20010800 +2001-05-23,4900.5,4926.05,4926.05,20010700,20010800,20010800 +2001-05-24,4949.0,4966.0,4966.0,20010700,20010800,20010800 +2001-05-25,4923.0,4941.0,4941.0,20010700,20010800,20010800 +2001-05-29,4899.0,4918.0,4918.0,20010700,20010800,20010800 +2001-05-30,4898.0,4917.0,4917.0,20010700,20010800,20010800 +2001-05-31,4865.0,4883.0,4883.0,20010700,20010800,20010800 +2001-06-01,4898.0,4911.0,4911.0,20010800,20010900,20010900 +2001-06-04,4930.0,4932.0,4932.0,20010800,20010900,20010900 +2001-06-05,5005.0,5007.0,5007.0,20010800,20010900,20010900 +2001-06-06,4992.0,4997.0,4997.0,20010800,20010900,20010900 +2001-06-07,4982.0,4986.0,4986.0,20010800,20010900,20010900 +2001-06-08,4884.5,4885.0,4885.0,20010800,20010900,20010900 +2001-06-11,4888.0,4888.0,4888.0,20010800,20010900,20010900 +2001-06-12,4853.0,4853.0,4853.0,20010800,20010900,20010900 +2001-06-13,4852.0,4848.0,4848.0,20010800,20010900,20010900 +2001-06-14,4841.0,4838.0,4838.0,20010800,20010900,20010900 +2001-06-15,4785.0,4783.0,4783.0,20010800,20010900,20010900 +2001-06-18,4757.0,4755.0,4755.0,20010800,20010900,20010900 +2001-06-19,4797.0,4810.0,4810.0,20010800,20010900,20010900 +2001-06-20,4712.0,4715.0,4715.0,20010800,20010900,20010900 +2001-06-21,4716.5,4720.0,4720.0,20010800,20010900,20010900 +2001-06-22,4700.0,4705.0,4705.0,20010800,20010900,20010900 +2001-06-25,,4700.0,4700.0,20010800,20010900,20010900 +2001-06-26,4710.0,4728.0,4728.0,20010800,20010900,20010900 +2001-06-27,4713.0,4718.0,4718.0,20010800,20010900,20010900 +2001-06-28,4673.0,4678.0,4678.0,20010800,20010900,20010900 +2001-06-29,4618.0,4623.0,4623.0,20010800,20010900,20010900 +2001-07-02,4606.0,4611.0,4611.0,20010800,20010900,20010900 +2001-07-03,4601.0,4615.0,4615.0,20010900,20011000,20011000 +2001-07-04,4562.0,4579.0,4579.0,20010900,20011000,20011000 +2001-07-05,4531.0,4549.0,4549.0,20010900,20011000,20011000 +2001-07-06,4543.0,4558.0,4558.0,20010900,20011000,20011000 +2001-07-09,4541.0,4557.0,4557.0,20010900,20011000,20011000 +2001-07-10,4550.0,4565.0,4565.0,20010900,20011000,20011000 +2001-07-11,4514.0,4529.0,4529.0,20010900,20011000,20011000 +2001-07-12,4491.0,4503.0,4503.0,20010900,20011000,20011000 +2001-07-13,4442.5,4455.5,4455.5,20010900,20011000,20011000 +2001-07-16,4377.0,4390.0,4390.0,20010900,20011000,20011000 +2001-07-17,4349.0,4380.0,4380.0,20010900,20011000,20011000 +2001-07-18,4412.0,4424.5,4424.5,20010900,20011000,20011000 +2001-07-19,4326.5,4339.0,4339.0,20010900,20011000,20011000 +2001-07-20,4261.0,4270.0,4270.0,20010900,20011000,20011000 +2001-07-23,4095.0,4108.0,4108.0,20010900,20011000,20011000 +2001-07-24,4185.0,4198.0,4198.0,20010900,20011000,20011000 +2001-07-25,4113.0,4127.0,4127.0,20010900,20011000,20011000 +2001-07-26,4183.0,4197.0,4197.0,20010900,20011000,20011000 +2001-07-27,4183.0,4197.0,4197.0,20010900,20011000,20011000 +2001-07-30,4106.0,4120.0,4120.0,20010900,20011000,20011000 +2001-07-31,4105.0,4119.0,4119.0,20010900,20011000,20011000 +2001-08-01,4110.0,4124.0,4124.0,20010900,20011000,20011000 +2001-08-02,4139.0,4154.0,4154.0,20011000,20011100,20011100 +2001-08-03,4067.0,4083.0,4083.0,20011000,20011100,20011100 +2001-08-06,3849.0,3867.0,3867.0,20011000,20011100,20011100 +2001-08-07,3820.0,3838.0,3838.0,20011000,20011100,20011100 +2001-08-08,3820.0,3837.0,3837.0,20011000,20011100,20011100 +2001-08-09,3835.0,3852.0,3852.0,20011000,20011100,20011100 +2001-08-10,3967.0,3979.0,3979.0,20011000,20011100,20011100 +2001-08-13,3900.0,3914.0,3914.0,20011000,20011100,20011100 +2001-08-14,3894.0,3909.0,3909.0,20011000,20011100,20011100 +2001-08-15,3923.0,3938.0,3938.0,20011000,20011100,20011100 +2001-08-16,3923.0,3937.0,3937.0,20011000,20011100,20011100 +2001-08-17,4023.0,4037.0,4037.0,20011000,20011100,20011100 +2001-08-20,4006.0,4020.5,4020.5,20011000,20011100,20011100 +2001-08-21,3865.0,3880.0,3880.0,20011000,20011100,20011100 +2001-08-22,3885.0,3900.0,3900.0,20011000,20011100,20011100 +2001-08-23,3874.0,3889.0,3889.0,20011000,20011100,20011100 +2001-08-24,3914.5,3929.5,3929.5,20011000,20011100,20011100 +2001-08-28,3934.0,3948.0,3948.0,20011000,20011100,20011100 +2001-08-29,3953.0,3968.0,3968.0,20011000,20011100,20011100 +2001-08-30,3946.5,3962.5,3962.5,20011000,20011100,20011100 +2001-08-31,3923.0,3939.0,3939.0,20011000,20011100,20011100 +2001-09-03,3872.0,3884.0,3884.0,20011100,20011200,20011200 +2001-09-04,3881.0,3893.5,3893.5,20011100,20011200,20011200 +2001-09-05,3784.0,3797.0,3797.0,20011100,20011200,20011200 +2001-09-06,3793.0,3808.0,3808.0,20011100,20011200,20011200 +2001-09-07,3762.0,3777.0,3777.0,20011100,20011200,20011200 +2001-09-10,3761.0,3776.0,3776.0,20011100,20011200,20011200 +2001-09-11,3816.0,3827.0,3827.0,20011100,20011200,20011200 +2001-09-12,3700.5,3712.0,3712.0,20011100,20011200,20011200 +2001-09-13,3725.0,3738.0,3738.0,20011100,20011200,20011200 +2001-09-14,3750.0,3763.0,3763.0,20011100,20011200,20011200 +2001-09-17,3688.0,3701.0,3701.0,20011100,20011200,20011200 +2001-09-18,3704.0,3715.5,3715.5,20011100,20011200,20011200 +2001-09-19,3664.0,3675.0,3675.0,20011100,20011200,20011200 +2001-09-20,3649.0,3660.0,3660.0,20011100,20011200,20011200 +2001-09-21,3629.25,3640.25,3640.25,20011100,20011200,20011200 +2001-09-24,3636.5,3647.0,3647.0,20011100,20011200,20011200 +2001-09-25,3636.5,3640.0,3640.0,20011100,20011200,20011200 +2001-09-26,3639.0,3649.0,3649.0,20011100,20011200,20011200 +2001-09-27,3672.0,3679.0,3679.0,20011100,20011200,20011200 +2001-09-28,3741.0,3749.0,3749.0,20011100,20011200,20011200 +2001-10-01,3698.0,3706.0,3706.0,20011100,20011200,20011200 +2001-10-02,3689.0,3682.0,3682.0,20011200,20020100,20020100 +2001-10-03,3661.5,3657.0,3657.0,20011200,20020100,20020100 +2001-10-04,3686.5,3682.0,3682.0,20011200,20020100,20020100 +2001-10-05,3721.5,3717.0,3717.0,20011200,20020100,20020100 +2001-10-08,3740.0,3730.0,3730.0,20011200,20020100,20020100 +2001-10-09,3751.0,3730.0,3730.0,20011200,20020100,20020100 +2001-10-10,3750.0,3725.0,3725.0,20011200,20020100,20020100 +2001-10-11,3785.0,3760.0,3760.0,20011200,20020100,20020100 +2001-10-12,3820.0,3800.0,3800.0,20011200,20020100,20020100 +2001-10-15,3798.0,3785.0,3785.0,20011200,20020100,20020100 +2001-10-16,3792.5,3785.0,3785.0,20011200,20020100,20020100 +2001-10-17,3883.5,3865.5,3865.5,20011200,20020100,20020100 +2001-10-18,3887.0,3870.0,3870.0,20011200,20020100,20020100 +2001-10-19,3776.0,3760.0,3760.0,20011200,20020100,20020100 +2001-10-22,3760.0,3748.0,3748.0,20011200,20020100,20020100 +2001-10-23,3806.0,3788.0,3788.0,20011200,20020100,20020100 +2001-10-24,3803.0,3788.0,3788.0,20011200,20020100,20020100 +2001-10-25,3815.5,3800.0,3800.0,20011200,20020100,20020100 +2001-10-26,3837.0,3820.0,3820.0,20011200,20020100,20020100 +2001-10-29,3817.0,3800.0,3800.0,20011200,20020100,20020100 +2001-10-30,3779.0,3765.0,3765.0,20011200,20020100,20020100 +2001-10-31,3778.0,3762.0,3762.0,20011200,20020100,20020100 +2001-11-01,3820.0,3826.0,3826.0,20020100,20020200,20020200 +2001-11-02,3826.5,3836.0,3836.0,20020100,20020200,20020200 +2001-11-05,3965.0,3974.0,3974.0,20020100,20020200,20020200 +2001-11-06,3914.5,3924.0,3924.0,20020100,20020200,20020200 +2001-11-07,3886.0,3894.0,3894.0,20020100,20020200,20020200 +2001-11-08,3955.0,3964.0,3964.0,20020100,20020200,20020200 +2001-11-09,3960.5,3968.5,3968.5,20020100,20020200,20020200 +2001-11-12,3955.0,3963.0,3963.0,20020100,20020200,20020200 +2001-11-13,4155.0,4163.0,4163.0,20020100,20020200,20020200 +2001-11-14,4178.0,4187.0,4187.0,20020100,20020200,20020200 +2001-11-15,4109.0,4122.0,4122.0,20020100,20020200,20020200 +2001-11-16,4029.0,4042.0,4042.0,20020100,20020200,20020200 +2001-11-19,4059.0,4070.0,4070.0,20020100,20020200,20020200 +2001-11-20,4048.0,4060.0,4060.0,20020100,20020200,20020200 +2001-11-21,4088.0,4100.0,4100.0,20020100,20020200,20020200 +2001-11-22,4128.0,4140.0,4140.0,20020100,20020200,20020200 +2001-11-23,4127.0,4139.0,4139.0,20020100,20020200,20020200 +2001-11-26,4151.0,4165.0,4165.0,20020100,20020200,20020200 +2001-11-27,4201.0,4215.0,4215.0,20020100,20020200,20020200 +2001-11-28,4215.0,4230.0,4230.0,20020100,20020200,20020200 +2001-11-29,4269.5,4282.5,4282.5,20020100,20020200,20020200 +2001-11-30,4191.0,4203.0,4203.0,20020100,20020200,20020200 +2001-12-03,4181.0,4192.0,4192.0,20020200,20020300,20020300 +2001-12-04,4145.0,4157.0,4157.0,20020200,20020300,20020300 +2001-12-05,4096.0,4107.0,4107.0,20020200,20020300,20020300 +2001-12-06,4101.0,4112.0,4112.0,20020200,20020300,20020300 +2001-12-07,4075.0,4085.0,4085.0,20020200,20020300,20020300 +2001-12-10,4090.0,4100.0,4100.0,20020200,20020300,20020300 +2001-12-11,4155.0,4164.0,4164.0,20020200,20020300,20020300 +2001-12-12,4154.5,4164.0,4164.0,20020200,20020300,20020300 +2001-12-13,4019.0,4029.0,4029.0,20020200,20020300,20020300 +2001-12-14,3863.5,3873.5,3873.5,20020200,20020300,20020300 +2001-12-17,3841.0,3851.0,3851.0,20020200,20020300,20020300 +2001-12-18,3882.0,3890.5,3890.5,20020200,20020300,20020300 +2001-12-19,3980.0,3990.5,3990.5,20020200,20020300,20020300 +2001-12-20,3984.5,3995.0,3995.0,20020200,20020300,20020300 +2001-12-21,3959.5,3970.0,3970.0,20020200,20020300,20020300 +2001-12-27,3966.0,3980.0,3980.0,20020200,20020300,20020300 +2001-12-28,3925.0,3940.0,3940.0,20020200,20020300,20020300 +2002-01-02,3853.0,3870.0,3870.0,20020200,20020300,20020300 +2002-01-03,3845.0,3855.0,3855.0,20020300,20020400,20020400 +2002-01-04,3890.0,3900.0,3900.0,20020300,20020400,20020400 +2002-01-07,3979.0,3988.5,3988.5,20020300,20020400,20020400 +2002-01-08,4024.0,4034.0,4034.0,20020300,20020400,20020400 +2002-01-09,3944.0,3953.5,3953.5,20020300,20020400,20020400 +2002-01-10,3893.0,3903.5,3903.5,20020300,20020400,20020400 +2002-01-11,3892.0,3902.5,3902.5,20020300,20020400,20020400 +2002-01-14,3871.0,3881.0,3881.0,20020300,20020400,20020400 +2002-01-15,3846.0,3855.5,3855.5,20020300,20020400,20020400 +2002-01-16,3865.5,3875.0,3875.0,20020300,20020400,20020400 +2002-01-17,3870.0,3880.0,3880.0,20020300,20020400,20020400 +2002-01-18,3890.0,3900.0,3900.0,20020300,20020400,20020400 +2002-01-21,3878.5,3890.0,3890.0,20020300,20020400,20020400 +2002-01-22,3883.5,3895.0,3895.0,20020300,20020400,20020400 +2002-01-23,3903.0,3915.0,3915.0,20020300,20020400,20020400 +2002-01-24,3888.0,3900.0,3900.0,20020300,20020400,20020400 +2002-01-25,3882.0,3895.0,3895.0,20020300,20020400,20020400 +2002-01-28,3856.0,3870.0,3870.0,20020300,20020400,20020400 +2002-01-29,3876.0,3890.0,3890.0,20020300,20020400,20020400 +2002-01-30,3875.0,3882.0,3882.0,20020400,20020500,20020500 +2002-01-31,3930.0,3936.0,3936.0,20020400,20020500,20020500 +2002-02-01,3900.0,3906.0,3906.0,20020400,20020500,20020500 +2002-02-04,3850.0,3861.0,3861.0,20020400,20020500,20020500 +2002-02-05,3854.0,3864.0,3864.0,20020400,20020500,20020500 +2002-02-06,3813.0,3823.0,3823.0,20020400,20020500,20020500 +2002-02-07,3753.0,3763.0,3763.0,20020400,20020500,20020500 +2002-02-08,3803.5,3812.5,3812.5,20020400,20020500,20020500 +2002-02-11,3772.0,3782.0,3782.0,20020400,20020500,20020500 +2002-02-12,3771.0,3781.0,3781.0,20020400,20020500,20020500 +2002-02-13,3790.5,3800.5,3800.5,20020400,20020500,20020500 +2002-02-14,3770.0,3780.5,3780.5,20020400,20020500,20020500 +2002-02-15,3770.0,3780.0,3780.0,20020400,20020500,20020500 +2002-02-18,3719.5,3730.0,3730.0,20020400,20020500,20020500 +2002-02-19,3623.0,3635.0,3635.0,20020400,20020500,20020500 +2002-02-20,3633.5,3645.0,3645.0,20020400,20020500,20020500 +2002-02-21,3708.0,3720.0,3720.0,20020400,20020500,20020500 +2002-02-22,3708.0,3720.0,3720.0,20020400,20020500,20020500 +2002-02-25,3666.0,3680.0,3680.0,20020400,20020500,20020500 +2002-02-26,3665.0,3680.0,3680.0,20020400,20020500,20020500 +2002-02-27,3756.5,3770.0,3770.0,20020400,20020500,20020500 +2002-02-28,3837.0,3850.0,3850.0,20020400,20020500,20020500 +2002-03-01,3841.0,3855.0,3855.0,20020400,20020500,20020500 +2002-03-04,3844.0,3856.0,3856.0,20020500,20020600,20020600 +2002-03-05,3809.0,3821.0,3821.0,20020500,20020600,20020600 +2002-03-06,3854.0,3866.0,3866.0,20020500,20020600,20020600 +2002-03-07,3874.0,3886.0,3886.0,20020500,20020600,20020600 +2002-03-08,3854.0,3866.0,3866.0,20020500,20020600,20020600 +2002-03-11,3863.5,3874.5,3874.5,20020500,20020600,20020600 +2002-03-12,3843.0,3854.0,3854.0,20020500,20020600,20020600 +2002-03-13,3841.0,3853.0,3853.0,20020500,20020600,20020600 +2002-03-14,3850.5,3862.5,3862.5,20020500,20020600,20020600 +2002-03-15,3869.0,3882.0,3882.0,20020500,20020600,20020600 +2002-03-18,3848.0,3860.5,3860.5,20020500,20020600,20020600 +2002-03-19,3862.0,3875.0,3875.0,20020500,20020600,20020600 +2002-03-20,3871.0,3885.0,3885.0,20020500,20020600,20020600 +2002-03-21,3972.0,3985.0,3985.0,20020500,20020600,20020600 +2002-03-22,3906.5,3919.5,3919.5,20020500,20020600,20020600 +2002-03-25,3875.0,3888.0,3888.0,20020500,20020600,20020600 +2002-03-26,3884.0,3897.0,3897.0,20020500,20020600,20020600 +2002-03-27,3908.0,3921.0,3921.0,20020500,20020600,20020600 +2002-03-28,4025.0,4038.0,4038.0,20020500,20020600,20020600 +2002-04-02,4093.0,4106.0,4106.0,20020500,20020600,20020600 +2002-04-03,4045.5,4055.5,4055.5,20020600,20020700,20020700 +2002-04-04,4070.0,4080.0,4080.0,20020600,20020700,20020700 +2002-04-05,4096.0,4105.0,4105.0,20020600,20020700,20020700 +2002-04-08,4050.5,4059.5,4059.5,20020600,20020700,20020700 +2002-04-09,4070.0,4079.0,4079.0,20020600,20020700,20020700 +2002-04-10,4009.5,4018.5,4018.5,20020600,20020700,20020700 +2002-04-11,3984.5,3993.5,3993.5,20020600,20020700,20020700 +2002-04-12,3954.5,3962.0,3962.0,20020600,20020700,20020700 +2002-04-15,3963.75,3970.75,3970.75,20020600,20020700,20020700 +2002-04-16,4072.5,4080.0,4080.0,20020600,20020700,20020700 +2002-04-17,4077.0,4085.0,4085.0,20020600,20020700,20020700 +2002-04-18,4050.0,4060.0,4060.0,20020600,20020700,20020700 +2002-04-19,4039.5,4049.5,4049.5,20020600,20020700,20020700 +2002-04-22,4058.5,4068.5,4068.5,20020600,20020700,20020700 +2002-04-23,4008.0,4018.0,4018.0,20020600,20020700,20020700 +2002-04-24,4067.0,4077.0,4077.0,20020600,20020700,20020700 +2002-04-25,4066.0,4077.0,4077.0,20020600,20020700,20020700 +2002-04-26,4127.0,4137.0,4137.0,20020600,20020700,20020700 +2002-04-29,4076.0,4086.0,4086.0,20020600,20020700,20020700 +2002-04-30,4085.0,4095.0,4095.0,20020600,20020700,20020700 +2002-05-01,4074.0,4085.0,4085.0,20020600,20020700,20020700 +2002-05-02,4139.0,4153.0,4153.0,20020700,20020800,20020800 +2002-05-03,4134.0,4148.0,4148.0,20020700,20020800,20020800 +2002-05-07,4177.5,4191.0,4191.0,20020700,20020800,20020800 +2002-05-08,4197.25,4211.0,4211.0,20020700,20020800,20020800 +2002-05-09,4212.0,4226.0,4226.0,20020700,20020800,20020800 +2002-05-10,4221.0,4236.0,4236.0,20020700,20020800,20020800 +2002-05-13,4204.0,4219.0,4219.0,20020700,20020800,20020800 +2002-05-14,4233.5,4248.0,4248.0,20020700,20020800,20020800 +2002-05-15,4208.0,4222.5,4222.5,20020700,20020800,20020800 +2002-05-16,4207.5,4222.0,4222.0,20020700,20020800,20020800 +2002-05-17,4137.5,4152.0,4152.0,20020700,20020800,20020800 +2002-05-20,4116.5,4130.5,4130.5,20020700,20020800,20020800 +2002-05-21,4151.5,4165.0,4165.0,20020700,20020800,20020800 +2002-05-22,4177.0,4190.0,4190.0,20020700,20020800,20020800 +2002-05-23,4218.0,4230.0,4230.0,20020700,20020800,20020800 +2002-05-24,4181.5,4194.5,4194.5,20020700,20020800,20020800 +2002-05-27,4164.5,4177.5,4177.5,20020700,20020800,20020800 +2002-05-28,4199.5,4212.5,4212.5,20020700,20020800,20020800 +2002-05-29,4198.0,4212.0,4212.0,20020700,20020800,20020800 +2002-05-30,4172.0,4186.5,4186.5,20020700,20020800,20020800 +2002-05-31,4152.0,4166.5,4166.5,20020700,20020800,20020800 +2002-06-05,4224.0,4235.0,4235.0,20020800,20020900,20020900 +2002-06-06,4274.0,4285.0,4285.0,20020800,20020900,20020900 +2002-06-07,4264.0,4275.0,4275.0,20020800,20020900,20020900 +2002-06-10,4268.0,4279.0,4279.0,20020800,20020900,20020900 +2002-06-11,4263.0,4273.0,4273.0,20020800,20020900,20020900 +2002-06-12,4242.5,4252.0,4252.0,20020800,20020900,20020900 +2002-06-13,4273.0,4282.0,4282.0,20020800,20020900,20020900 +2002-06-14,4263.0,4272.0,4272.0,20020800,20020900,20020900 +2002-06-17,4331.0,4340.5,4340.5,20020800,20020900,20020900 +2002-06-18,4381.0,4390.0,4390.0,20020800,20020900,20020900 +2002-06-19,4385.5,4395.0,4395.0,20020800,20020900,20020900 +2002-06-20,4390.5,4400.0,4400.0,20020800,20020900,20020900 +2002-06-21,4385.0,4395.0,4395.0,20020800,20020900,20020900 +2002-06-24,4358.5,4368.5,4368.5,20020800,20020900,20020900 +2002-06-25,4398.5,4408.5,4408.5,20020800,20020900,20020900 +2002-06-26,4401.0,4411.5,4411.5,20020800,20020900,20020900 +2002-06-27,4390.0,4401.0,4401.0,20020800,20020900,20020900 +2002-06-28,4445.0,4456.0,4456.0,20020800,20020900,20020900 +2002-07-01,4423.0,4434.5,4434.5,20020800,20020900,20020900 +2002-07-02,4429.5,4441.0,4441.0,20020900,20021000,20021000 +2002-07-03,4409.5,4420.5,4420.5,20020900,20021000,20021000 +2002-07-04,4439.5,4450.5,4450.5,20020900,20021000,20021000 +2002-07-05,4469.5,4480.5,4480.5,20020900,20021000,20021000 +2002-07-08,4487.5,4498.5,4498.5,20020900,20021000,20021000 +2002-07-09,4477.0,4488.0,4488.0,20020900,20021000,20021000 +2002-07-10,4445.5,4457.5,4457.5,20020900,20021000,20021000 +2002-07-11,4450.0,4462.5,4462.5,20020900,20021000,20021000 +2002-07-12,4455.0,4467.5,4467.5,20020900,20021000,20021000 +2002-07-15,4438.0,4450.5,4450.5,20020900,20021000,20021000 +2002-07-16,4463.0,4475.0,4475.0,20020900,20021000,20021000 +2002-07-17,4488.0,4500.0,4500.0,20020900,20021000,20021000 +2002-07-18,4532.5,4544.5,4544.5,20020900,20021000,20021000 +2002-07-19,4527.5,4539.5,4539.5,20020900,20021000,20021000 +2002-07-22,4487.0,4499.0,4499.0,20020900,20021000,20021000 +2002-07-23,4195.0,4207.5,4207.5,20020900,20021000,20021000 +2002-07-24,4049.0,4062.0,4062.0,20020900,20021000,20021000 +2002-07-25,4105.0,4117.0,4117.0,20020900,20021000,20021000 +2002-07-26,4073.5,4086.5,4086.5,20020900,20021000,20021000 +2002-07-29,3998.75,4011.25,4011.25,20020900,20021000,20021000 +2002-07-30,4008.5,4020.5,4020.5,20020900,20021000,20021000 +2002-07-31,3987.0,3999.0,3999.0,20020900,20021000,20021000 +2002-08-01,3961.5,3973.5,3973.5,20020900,20021000,20021000 +2002-08-02,3833.5,3849.0,3849.0,20021000,20021100,20021100 +2002-08-05,3731.0,3747.0,3747.0,20021000,20021100,20021100 +2002-08-06,3836.0,3851.0,3851.0,20021000,20021100,20021100 +2002-08-07,3836.0,3851.0,3851.0,20021000,20021100,20021100 +2002-08-08,3881.0,3895.5,3895.5,20021000,20021100,20021100 +2002-08-09,3851.0,3865.5,3865.5,20021000,20021100,20021100 +2002-08-12,3880.0,3893.5,3893.5,20021000,20021100,20021100 +2002-08-13,3935.0,3948.0,3948.0,20021000,20021100,20021100 +2002-08-14,3875.0,3887.0,3887.0,20021000,20021100,20021100 +2002-08-15,3929.5,3941.5,3941.5,20021000,20021100,20021100 +2002-08-16,3829.0,3842.0,3842.0,20021000,20021100,20021100 +2002-08-19,3808.5,3820.5,3820.5,20021000,20021100,20021100 +2002-08-20,3868.0,3880.0,3880.0,20021000,20021100,20021100 +2002-08-21,3822.0,3834.5,3834.5,20021000,20021100,20021100 +2002-08-22,3867.5,3880.0,3880.0,20021000,20021100,20021100 +2002-08-23,3833.0,3845.0,3845.0,20021000,20021100,20021100 +2002-08-27,3865.5,3878.0,3878.0,20021000,20021100,20021100 +2002-08-28,3854.5,3867.0,3867.0,20021000,20021100,20021100 +2002-08-29,3834.5,3847.0,3847.0,20021000,20021100,20021100 +2002-08-30,3834.0,3846.5,3846.5,20021000,20021100,20021100 +2002-09-02,3826.0,3836.0,3836.0,20021100,20021200,20021200 +2002-09-03,3886.5,3895.0,3895.0,20021100,20021200,20021200 +2002-09-04,3877.0,3886.0,3886.0,20021100,20021200,20021200 +2002-09-05,3856.5,3865.0,3865.0,20021100,20021200,20021200 +2002-09-06,3876.0,3885.0,3885.0,20021100,20021200,20021200 +2002-09-09,3934.5,3943.5,3943.5,20021100,20021200,20021200 +2002-09-10,3974.0,3983.5,3983.5,20021100,20021200,20021200 +2002-09-11,3963.5,3973.0,3973.0,20021100,20021200,20021200 +2002-09-12,3948.0,3957.5,3957.5,20021100,20021200,20021200 +2002-09-13,3926.0,3937.0,3937.0,20021100,20021200,20021200 +2002-09-16,3931.0,3941.0,3941.0,20021100,20021200,20021200 +2002-09-17,3961.0,3970.35,3970.35,20021100,20021200,20021200 +2002-09-18,3961.5,3970.0,3970.0,20021100,20021200,20021200 +2002-09-19,4059.0,4065.0,4065.0,20021100,20021200,20021200 +2002-09-20,4103.0,4110.0,4110.0,20021100,20021200,20021200 +2002-09-23,4061.5,4069.0,4069.0,20021100,20021200,20021200 +2002-09-24,4060.5,4068.5,4068.5,20021100,20021200,20021200 +2002-09-25,4080.5,4088.5,4088.5,20021100,20021200,20021200 +2002-09-26,4123.0,4131.0,4131.0,20021100,20021200,20021200 +2002-09-27,4158.0,4166.0,4166.0,20021100,20021200,20021200 +2002-09-30,4113.0,4121.0,4121.0,20021100,20021200,20021200 +2002-10-01,4137.0,4145.0,4145.0,20021100,20021200,20021200 +2002-10-02,4210.0,4219.0,4219.0,20021200,20030100,20030100 +2002-10-03,4204.5,4214.5,4214.5,20021200,20030100,20030100 +2002-10-04,4155.0,4164.5,4164.5,20021200,20030100,20030100 +2002-10-07,4153.5,4164.5,4164.5,20021200,20030100,20030100 +2002-10-08,4223.5,4233.0,4233.0,20021200,20030100,20030100 +2002-10-09,4323.0,4332.0,4332.0,20021200,20030100,20030100 +2002-10-10,4345.0,4351.5,4351.5,20021200,20030100,20030100 +2002-10-11,4365.0,4371.5,4371.5,20021200,20030100,20030100 +2002-10-14,4283.0,4290.25,4290.25,20021200,20030100,20030100 +2002-10-15,4328.0,,,20021200,20030100,20030100 +2002-10-16,4338.0,4345.0,4345.0,20021200,20030100,20030100 +2002-10-17,4393.0,4399.5,4399.5,20021200,20030100,20030100 +2002-10-18,4332.5,4339.5,4339.5,20021200,20030100,20030100 +2002-10-21,4281.0,4288.0,4288.0,20021200,20030100,20030100 +2002-10-22,4270.5,4278.0,4278.0,20021200,20030100,20030100 +2002-10-23,4270.0,4277.5,4277.5,20021200,20030100,20030100 +2002-10-24,4319.5,4327.5,4327.5,20021200,20030100,20030100 +2002-10-25,4323.0,4331.5,4331.5,20021200,20030100,20030100 +2002-10-28,4296.0,4304.5,4304.5,20021200,20030100,20030100 +2002-10-29,4125.5,4134.0,4134.0,20021200,20030100,20030100 +2002-10-30,4145.0,4153.5,4153.5,20021200,20030100,20030100 +2002-10-31,4220.5,4229.0,4229.0,20021200,20030100,20030100 +2002-11-01,4284.0,4296.0,4296.0,20030100,20030200,20030200 +2002-11-04,4223.0,4235.5,4235.5,20030100,20030200,20030200 +2002-11-05,4162.0,4175.0,4175.0,20030100,20030200,20030200 +2002-11-06,4211.0,4224.0,4224.0,20030100,20030200,20030200 +2002-11-07,4210.0,4224.0,4224.0,20030100,20030200,20030200 +2002-11-08,4230.0,4244.0,4244.0,20030100,20030200,20030200 +2002-11-11,4259.0,4272.0,4272.0,20030100,20030200,20030200 +2002-11-12,4244.0,4256.5,4256.5,20030100,20030200,20030200 +2002-11-13,4174.0,4186.5,4186.5,20030100,20030200,20030200 +2002-11-14,4189.0,4201.0,4201.0,20030100,20030200,20030200 +2002-11-15,4230.0,4241.0,4241.0,20030100,20030200,20030200 +2002-11-18,4241.0,4250.0,4250.0,20030100,20030200,20030200 +2002-11-19,4255.0,4265.0,4265.0,20030100,20030200,20030200 +2002-11-20,4265.0,4275.0,4275.0,20030100,20030200,20030200 +2002-11-21,4295.0,4305.0,4305.0,20030100,20030200,20030200 +2002-11-22,4304.5,4315.0,4315.0,20030100,20030200,20030200 +2002-11-25,4269.0,4280.0,4280.0,20030100,20030200,20030200 +2002-11-26,4251.0,4260.0,4260.0,20030100,20030200,20030200 +2002-11-27,4290.0,4300.0,4300.0,20030100,20030200,20030200 +2002-11-28,4284.0,4295.0,4295.0,20030100,20030200,20030200 +2002-11-29,4383.0,4390.0,4390.0,20030100,20030200,20030200 +2002-12-02,4331.0,4339.0,4339.0,20030100,20030200,20030200 +2002-12-03,4344.0,4350.0,4350.0,20030200,20030300,20030300 +2002-12-04,4349.0,4355.0,4355.0,20030200,20030300,20030300 +2002-12-05,4324.0,4329.0,4329.0,20030200,20030300,20030300 +2002-12-06,4318.0,4323.5,4323.5,20030200,20030300,20030300 +2002-12-09,4281.0,4288.0,4288.0,20030200,20030300,20030300 +2002-12-10,4215.5,4223.0,4223.0,20030200,20030300,20030300 +2002-12-11,4195.0,4203.0,4203.0,20030200,20030300,20030300 +2002-12-12,4208.5,4217.5,4217.5,20030200,20030300,20030300 +2002-12-13,4172.5,4182.5,4182.5,20030200,20030300,20030300 +2002-12-16,4170.5,4180.5,4180.5,20030200,20030300,20030300 +2002-12-17,4215.5,4225.5,4225.5,20030200,20030300,20030300 +2002-12-18,4225.0,4235.5,4235.5,20030200,20030300,20030300 +2002-12-19,4225.0,4235.0,4235.0,20030200,20030300,20030300 +2002-12-20,4170.0,4180.0,4180.0,20030200,20030300,20030300 +2002-12-23,4228.0,4240.0,4240.0,20030200,20030300,20030300 +2002-12-24,4233.0,4245.0,4245.0,20030200,20030300,20030300 +2002-12-30,4221.5,4235.0,4235.0,20030200,20030300,20030300 +2002-12-31,4266.0,4280.0,4280.0,20030200,20030300,20030300 +2003-01-02,4331.0,4338.0,4338.0,20030300,20030400,20030400 +2003-01-03,4431.0,4438.0,4438.0,20030300,20030400,20030400 +2003-01-06,4420.0,4428.0,4428.0,20030300,20030400,20030400 +2003-01-07,4350.0,4358.0,4358.0,20030300,20030400,20030400 +2003-01-08,4419.0,4427.5,4427.5,20030300,20030400,20030400 +2003-01-09,4424.0,4432.0,4432.0,20030300,20030400,20030400 +2003-01-10,4423.0,4432.0,4432.0,20030300,20030400,20030400 +2003-01-13,4466.5,4475.5,4475.5,20030300,20030400,20030400 +2003-01-14,4461.0,4470.0,4470.0,20030300,20030400,20030400 +2003-01-15,4501.0,4510.0,4510.0,20030300,20030400,20030400 +2003-01-16,4481.0,4490.0,4490.0,20030300,20030400,20030400 +2003-01-17,4471.0,4480.0,4480.0,20030300,20030400,20030400 +2003-01-20,4510.0,4520.0,4520.0,20030300,20030400,20030400 +2003-01-21,4504.0,4515.0,4515.0,20030300,20030400,20030400 +2003-01-22,4544.0,4555.0,4555.0,20030300,20030400,20030400 +2003-01-23,4539.0,4550.0,4550.0,20030300,20030400,20030400 +2003-01-24,4499.0,4510.0,4510.0,20030300,20030400,20030400 +2003-01-27,4453.0,4465.0,4465.0,20030300,20030400,20030400 +2003-01-28,4457.0,4470.0,4470.0,20030300,20030400,20030400 +2003-01-29,4487.0,4500.0,4500.0,20030300,20030400,20030400 +2003-01-30,4550.0,4557.0,4557.0,20030400,20030500,20030500 +2003-01-31,4550.0,4557.0,4557.0,20030400,20030500,20030500 +2003-02-03,4547.0,4556.0,4556.0,20030400,20030500,20030500 +2003-02-04,4457.0,4465.0,4465.0,20030400,20030500,20030500 +2003-02-05,4397.0,4403.0,4403.0,20030400,20030500,20030500 +2003-02-06,4377.0,4383.0,4383.0,20030400,20030500,20030500 +2003-02-07,4412.0,4418.0,4418.0,20030400,20030500,20030500 +2003-02-10,4446.5,4452.5,4452.5,20030400,20030500,20030500 +2003-02-11,4476.0,4482.0,4482.0,20030400,20030500,20030500 +2003-02-12,4535.0,4542.0,4542.0,20030400,20030500,20030500 +2003-02-13,4539.5,4546.5,4546.5,20030400,20030500,20030500 +2003-02-14,4642.0,4646.0,4646.0,20030400,20030500,20030500 +2003-02-17,4685.0,4690.0,4690.0,20030400,20030500,20030500 +2003-02-18,4624.0,4630.0,4630.0,20030400,20030500,20030500 +2003-02-19,4614.0,4620.0,4620.0,20030400,20030500,20030500 +2003-02-20,4674.0,4680.0,4680.0,20030400,20030500,20030500 +2003-02-21,4739.0,4745.0,4745.0,20030400,20030500,20030500 +2003-02-24,4803.5,4810.0,4810.0,20030400,20030500,20030500 +2003-02-25,4736.0,4745.0,4745.0,20030400,20030500,20030500 +2003-02-26,4801.5,4810.0,4810.0,20030400,20030500,20030500 +2003-02-27,4731.0,4740.0,4740.0,20030400,20030500,20030500 +2003-02-28,4589.5,4600.0,4600.0,20030400,20030500,20030500 +2003-03-03,4647.0,4654.0,4654.0,20030500,20030600,20030600 +2003-03-04,4677.0,4683.0,4683.0,20030500,20030600,20030600 +2003-03-05,4721.0,4722.0,4722.0,20030500,20030600,20030600 +2003-03-06,4708.0,4712.0,4712.0,20030500,20030600,20030600 +2003-03-07,4607.0,4612.0,4612.0,20030500,20030600,20030600 +2003-03-10,4501.0,4507.0,4507.0,20030500,20030600,20030600 +2003-03-11,4545.0,4552.0,4552.0,20030500,20030600,20030600 +2003-03-12,4520.0,4527.0,4527.0,20030500,20030600,20030600 +2003-03-13,4535.0,4542.0,4542.0,20030500,20030600,20030600 +2003-03-14,4544.5,4552.0,4552.0,20030500,20030600,20030600 +2003-03-17,4573.0,4580.5,4580.5,20030500,20030600,20030600 +2003-03-18,4613.0,4620.0,4620.0,20030500,20030600,20030600 +2003-03-19,4648.0,4655.0,4655.0,20030500,20030600,20030600 +2003-03-20,4650.0,4655.0,4655.0,20030500,20030600,20030600 +2003-03-21,4670.0,4675.0,4675.0,20030500,20030600,20030600 +2003-03-24,4668.0,4675.0,4675.0,20030500,20030600,20030600 +2003-03-25,4683.0,4690.0,4690.0,20030500,20030600,20030600 +2003-03-26,4682.0,4690.0,4690.0,20030500,20030600,20030600 +2003-03-27,4522.0,4530.0,4530.0,20030500,20030600,20030600 +2003-03-28,4515.5,4525.0,4525.0,20030500,20030600,20030600 +2003-03-31,4530.5,4540.0,4540.0,20030500,20030600,20030600 +2003-04-01,4647.0,4655.5,4655.5,20030600,20030700,20030700 +2003-04-02,4587.0,4595.0,4595.0,20030600,20030700,20030700 +2003-04-03,4497.0,4505.0,4505.0,20030600,20030700,20030700 +2003-04-04,4595.0,4605.0,4605.0,20030600,20030700,20030700 +2003-04-07,4605.0,4614.0,4614.0,20030600,20030700,20030700 +2003-04-08,4519.5,4529.0,4529.0,20030600,20030700,20030700 +2003-04-09,4564.0,4573.0,4573.0,20030600,20030700,20030700 +2003-04-10,4474.0,4482.5,4482.5,20030600,20030700,20030700 +2003-04-11,4593.5,4601.5,4601.5,20030600,20030700,20030700 +2003-04-14,4539.0,4546.0,4546.0,20030600,20030700,20030700 +2003-04-15,4578.0,4585.0,4585.0,20030600,20030700,20030700 +2003-04-16,4582.5,4590.0,4590.0,20030600,20030700,20030700 +2003-04-17,4608.0,4615.0,4615.0,20030600,20030700,20030700 +2003-04-22,4591.5,4600.0,4600.0,20030600,20030700,20030700 +2003-04-23,4571.0,4580.0,4580.0,20030600,20030700,20030700 +2003-04-24,4561.0,4570.0,4570.0,20030600,20030700,20030700 +2003-04-25,4560.5,4570.0,4570.0,20030600,20030700,20030700 +2003-04-28,4595.5,4605.0,4605.0,20030600,20030700,20030700 +2003-04-29,4661.0,4665.0,4665.0,20030600,20030700,20030700 +2003-04-30,4661.0,4665.0,4665.0,20030600,20030700,20030700 +2003-05-01,4674.0,4679.0,4679.0,20030600,20030700,20030700 +2003-05-02,4743.0,4751.0,4751.0,20030700,20030800,20030800 +2003-05-06,4716.0,4724.0,4724.0,20030700,20030800,20030800 +2003-05-07,4731.0,4738.5,4738.5,20030700,20030800,20030800 +2003-05-08,4747.0,4753.0,4753.0,20030700,20030800,20030800 +2003-05-09,4721.0,4726.0,4726.0,20030700,20030800,20030800 +2003-05-12,4726.0,4731.0,4731.0,20030700,20030800,20030800 +2003-05-13,4761.0,4764.5,4764.5,20030700,20030800,20030800 +2003-05-14,4726.0,4730.0,4730.0,20030700,20030800,20030800 +2003-05-15,4790.75,4795.0,4795.0,20030700,20030800,20030800 +2003-05-16,4770.5,4775.0,4775.0,20030700,20030800,20030800 +2003-05-19,4774.5,4780.0,4780.0,20030700,20030800,20030800 +2003-05-20,4724.5,4730.0,4730.0,20030700,20030800,20030800 +2003-05-21,4808.25,4815.0,4815.0,20030700,20030800,20030800 +2003-05-22,4749.0,4755.0,4755.0,20030700,20030800,20030800 +2003-05-23,4733.0,4740.0,4740.0,20030700,20030800,20030800 +2003-05-27,4772.0,4780.0,4780.0,20030700,20030800,20030800 +2003-05-28,4732.0,4740.0,4740.0,20030700,20030800,20030800 +2003-05-29,4776.5,4785.0,4785.0,20030700,20030800,20030800 +2003-05-30,4841.5,4850.0,4850.0,20030700,20030800,20030800 +2003-06-02,4818.0,4821.0,4821.0,20030800,20030900,20030900 +2003-06-03,4822.5,4826.0,4826.0,20030800,20030900,20030900 +2003-06-04,4747.0,4751.0,4751.0,20030800,20030900,20030900 +2003-06-05,4706.75,4711.0,4711.0,20030800,20030900,20030900 +2003-06-06,4716.5,4721.0,4721.0,20030800,20030900,20030900 +2003-06-09,4711.0,4716.0,4716.0,20030800,20030900,20030900 +2003-06-10,4711.0,4716.0,4716.0,20030800,20030900,20030900 +2003-06-11,4706.0,4711.0,4711.0,20030800,20030900,20030900 +2003-06-12,4705.75,4710.5,4710.5,20030800,20030900,20030900 +2003-06-13,4705.5,4710.5,4710.5,20030800,20030900,20030900 +2003-06-16,4650.0,4655.0,4655.0,20030800,20030900,20030900 +2003-06-17,4654.5,4660.0,4660.0,20030800,20030900,20030900 +2003-06-18,4689.5,4695.0,4695.0,20030800,20030900,20030900 +2003-06-19,4714.5,4720.0,4720.0,20030800,20030900,20030900 +2003-06-20,4729.5,4735.0,4735.0,20030800,20030900,20030900 +2003-06-23,4698.5,4705.0,4705.0,20030800,20030900,20030900 +2003-06-24,4566.0,4575.0,4575.0,20030800,20030900,20030900 +2003-06-25,4601.0,4610.0,4610.0,20030800,20030900,20030900 +2003-06-26,4630.5,4640.0,4640.0,20030800,20030900,20030900 +2003-06-27,4685.5,4695.0,4695.0,20030800,20030900,20030900 +2003-06-30,4641.0,4650.0,4650.0,20030800,20030900,20030900 +2003-07-01,4579.5,4587.5,4587.5,20030800,20030900,20030900 +2003-07-02,4677.0,4684.0,4684.0,20030900,20031000,20031000 +2003-07-03,4697.0,4704.0,4704.0,20030900,20031000,20031000 +2003-07-04,4702.5,4709.0,4709.0,20030900,20031000,20031000 +2003-07-07,4772.0,4778.0,4778.0,20030900,20031000,20031000 +2003-07-08,4747.0,4753.0,4753.0,20030900,20031000,20031000 +2003-07-09,4777.0,4782.5,4782.5,20030900,20031000,20031000 +2003-07-10,4769.0,4771.75,4771.75,20030900,20031000,20031000 +2003-07-11,4796.0,4801.25,4801.25,20030900,20031000,20031000 +2003-07-14,4817.0,4825.0,4825.0,20030900,20031000,20031000 +2003-07-15,4733.0,4740.0,4740.0,20030900,20031000,20031000 +2003-07-16,4728.0,4735.0,4735.0,20030900,20031000,20031000 +2003-07-17,4677.5,4685.0,4685.0,20030900,20031000,20031000 +2003-07-18,4702.5,4710.0,4710.0,20030900,20031000,20031000 +2003-07-21,4711.5,4720.0,4720.0,20030900,20031000,20031000 +2003-07-22,4706.5,4715.0,4715.0,20030900,20031000,20031000 +2003-07-23,4756.5,4765.0,4765.0,20030900,20031000,20031000 +2003-07-24,4831.25,4840.0,4840.0,20030900,20031000,20031000 +2003-07-25,4806.0,4815.0,4815.0,20030900,20031000,20031000 +2003-07-28,4815.5,4825.0,4825.0,20030900,20031000,20031000 +2003-07-29,4825.0,4835.0,4835.0,20030900,20031000,20031000 +2003-07-30,4808.75,4820.0,4820.0,20030900,20031000,20031000 +2003-07-31,4808.0,4820.0,4820.0,20030900,20031000,20031000 +2003-08-01,4789.0,4796.0,4796.0,20030900,20031000,20031000 +2003-08-04,4760.0,4769.0,4769.0,20031000,20031100,20031100 +2003-08-05,4805.0,4814.0,4814.0,20031000,20031100,20031100 +2003-08-06,4815.0,4824.0,4824.0,20031000,20031100,20031100 +2003-08-07,4870.0,4879.0,4879.0,20031000,20031100,20031100 +2003-08-08,4724.0,4734.0,4734.0,20031000,20031100,20031100 +2003-08-11,4759.0,4769.0,4769.0,20031000,20031100,20031100 +2003-08-12,4769.0,4778.0,4778.0,20031000,20031100,20031100 +2003-08-13,4799.0,4807.0,4807.0,20031000,20031100,20031100 +2003-08-14,4808.0,4816.0,4816.0,20031000,20031100,20031100 +2003-08-15,4772.5,4781.0,4781.0,20031000,20031100,20031100 +2003-08-18,4817.0,4825.5,4825.5,20031000,20031100,20031100 +2003-08-19,4842.0,4850.0,4850.0,20031000,20031100,20031100 +2003-08-20,4862.0,4870.0,4870.0,20031000,20031100,20031100 +2003-08-21,4892.0,4900.0,4900.0,20031000,20031100,20031100 +2003-08-22,4882.0,4890.0,4890.0,20031000,20031100,20031100 +2003-08-26,4871.5,4880.0,4880.0,20031000,20031100,20031100 +2003-08-27,4836.5,4845.0,4845.0,20031000,20031100,20031100 +2003-08-28,4841.5,4850.0,4850.0,20031000,20031100,20031100 +2003-08-29,4882.0,4890.0,4890.0,20031000,20031100,20031100 +2003-09-01,4893.0,4900.0,4900.0,20031000,20031100,20031100 +2003-09-02,4929.0,4933.0,4933.0,20031100,20031200,20031200 +2003-09-03,4929.0,4933.0,4933.0,20031100,20031200,20031200 +2003-09-04,4864.0,4868.0,4868.0,20031100,20031200,20031200 +2003-09-05,4898.5,4903.0,4903.0,20031100,20031200,20031200 +2003-09-08,4877.0,4882.0,4882.0,20031100,20031200,20031200 +2003-09-09,4837.0,4842.0,4842.0,20031100,20031200,20031200 +2003-09-10,4831.5,4837.0,4837.0,20031100,20031200,20031200 +2003-09-11,4905.5,4912.0,4912.0,20031100,20031200,20031200 +2003-09-12,4865.0,4872.0,4872.0,20031100,20031200,20031200 +2003-09-15,4879.5,4886.0,4886.0,20031100,20031200,20031200 +2003-09-16,4884.0,4890.0,4890.0,20031100,20031200,20031200 +2003-09-17,4904.0,4910.0,4910.0,20031100,20031200,20031200 +2003-09-18,4903.0,4910.0,4910.0,20031100,20031200,20031200 +2003-09-19,4927.5,4935.0,4935.0,20031100,20031200,20031200 +2003-09-22,4927.0,4935.0,4935.0,20031100,20031200,20031200 +2003-09-23,4951.5,4960.0,4960.0,20031100,20031200,20031200 +2003-09-24,5031.0,5040.0,5040.0,20031100,20031200,20031200 +2003-09-25,5031.0,5040.0,5040.0,20031100,20031200,20031200 +2003-09-26,5014.0,5025.0,5025.0,20031100,20031200,20031200 +2003-09-29,5043.5,5055.0,5055.0,20031100,20031200,20031200 +2003-09-30,5023.5,5035.0,5035.0,20031100,20031200,20031200 +2003-10-01,5033.0,5041.0,5041.0,20031100,20031200,20031200 +2003-10-02,5066.0,5074.0,5074.0,20031200,20040100,20040100 +2003-10-03,5117.0,5124.0,5124.0,20031200,20040100,20040100 +2003-10-06,5131.5,5139.0,5139.0,20031200,20040100,20040100 +2003-10-07,5167.0,5173.5,5173.5,20031200,20040100,20040100 +2003-10-08,5177.0,5183.0,5183.0,20031200,20040100,20040100 +2003-10-09,5196.5,5202.0,5202.0,20031200,20040100,20040100 +2003-10-10,5246.5,5252.0,5252.0,20031200,20040100,20040100 +2003-10-13,5303.0,5306.0,5306.0,20031200,20040100,20040100 +2003-10-14,5258.0,5261.0,5261.0,20031200,20040100,20040100 +2003-10-15,5338.0,5340.0,5340.0,20031200,20040100,20040100 +2003-10-16,5393.0,5395.0,5395.0,20031200,20040100,20040100 +2003-10-17,5307.0,5310.0,5310.0,20031200,20040100,20040100 +2003-10-20,5331.0,5335.0,5335.0,20031200,20040100,20040100 +2003-10-21,5304.0,5310.0,5310.0,20031200,20040100,20040100 +2003-10-22,5342.0,5335.0,5335.0,20031200,20040100,20040100 +2003-10-23,5226.0,5220.0,5220.0,20031200,20040100,20040100 +2003-10-24,5180.0,5170.0,5170.0,20031200,20040100,20040100 +2003-10-27,5293.0,5280.0,5280.0,20031200,20040100,20040100 +2003-10-28,5229.0,5220.0,5220.0,20031200,20040100,20040100 +2003-10-29,5303.5,5280.0,5280.0,20031200,20040100,20040100 +2003-10-30,5338.5,5320.0,5320.0,20031200,20040100,20040100 +2003-10-31,5371.0,5360.0,5360.0,20031200,20040100,20040100 +2003-11-03,5190.0,5147.0,5147.0,20040100,20040200,20040200 +2003-11-04,5270.0,5222.0,5222.0,20040100,20040200,20040200 +2003-11-05,5230.0,5177.0,5177.0,20040100,20040200,20040200 +2003-11-06,5247.0,5192.0,5192.0,20040100,20040200,20040200 +2003-11-07,5275.0,5207.0,5207.0,20040100,20040200,20040200 +2003-11-10,5280.0,5225.0,5225.0,20040100,20040200,20040200 +2003-11-11,5320.0,5270.0,5270.0,20040100,20040200,20040200 +2003-11-12,5330.0,5285.0,5285.0,20040100,20040200,20040200 +2003-11-13,5363.0,5318.0,5318.0,20040100,20040200,20040200 +2003-11-14,5393.0,5348.0,5348.0,20040100,20040200,20040200 +2003-11-17,5325.0,5284.0,5284.0,20040100,20040200,20040200 +2003-11-18,5410.0,5365.0,5365.0,20040100,20040200,20040200 +2003-11-19,5390.0,5330.0,5330.0,20040100,20040200,20040200 +2003-11-20,5370.0,5310.0,5310.0,20040100,20040200,20040200 +2003-11-21,5420.0,5355.0,5355.0,20040100,20040200,20040200 +2003-11-24,5555.0,5490.0,5490.0,20040100,20040200,20040200 +2003-11-25,5509.0,5445.0,5445.0,20040100,20040200,20040200 +2003-11-26,5528.0,5460.0,5460.0,20040100,20040200,20040200 +2003-11-27,5558.0,5490.0,5490.0,20040100,20040200,20040200 +2003-11-28,5639.0,5565.0,5565.0,20040100,20040200,20040200 +2003-12-01,5665.0,5603.0,5603.0,20040100,20040200,20040200 +2003-12-02,5630.0,5605.0,5605.0,20040200,20040300,20040300 +2003-12-03,5685.0,5650.0,5650.0,20040200,20040300,20040300 +2003-12-04,5700.0,5650.0,5650.0,20040200,20040300,20040300 +2003-12-05,5835.0,5785.0,5785.0,20040200,20040300,20040300 +2003-12-08,5760.0,5710.0,5710.0,20040200,20040300,20040300 +2003-12-09,5815.0,5770.0,5770.0,20040200,20040300,20040300 +2003-12-10,5838.0,5799.0,5799.0,20040200,20040300,20040300 +2003-12-11,5805.0,5773.0,5773.0,20040200,20040300,20040300 +2003-12-12,5913.0,5890.0,5890.0,20040200,20040300,20040300 +2003-12-15,5950.0,5937.0,5937.0,20040200,20040300,20040300 +2003-12-16,5972.0,5959.0,5959.0,20040200,20040300,20040300 +2003-12-17,6112.0,6100.0,6100.0,20040200,20040300,20040300 +2003-12-18,6295.0,6280.0,6280.0,20040200,20040300,20040300 +2003-12-19,6160.0,6150.0,6150.0,20040200,20040300,20040300 +2003-12-22,6165.0,6155.0,6155.0,20040200,20040300,20040300 +2003-12-23,6285.0,6275.0,6275.0,20040200,20040300,20040300 +2003-12-24,6356.0,6340.0,6340.0,20040200,20040300,20040300 +2003-12-29,6467.0,6450.0,6450.0,20040200,20040300,20040300 +2003-12-30,6539.0,6525.0,6525.0,20040200,20040300,20040300 +2003-12-31,6535.0,6525.0,6525.0,20040200,20040300,20040300 +2004-01-02,6562.0,6542.0,6542.0,20040300,20040400,20040400 +2004-01-05,6542.0,6522.0,6522.0,20040300,20040400,20040400 +2004-01-06,6242.0,6225.0,6225.0,20040300,20040400,20040400 +2004-01-07,6353.0,6338.0,6338.0,20040300,20040400,20040400 +2004-01-08,6453.0,6438.0,6438.0,20040300,20040400,20040400 +2004-01-09,6567.0,6555.0,6555.0,20040300,20040400,20040400 +2004-01-12,6454.0,6441.0,6441.0,20040300,20040400,20040400 +2004-01-13,6455.0,6441.0,6441.0,20040300,20040400,20040400 +2004-01-14,6507.0,6493.0,6493.0,20040300,20040400,20040400 +2004-01-15,6327.0,6313.0,6313.0,20040300,20040400,20040400 +2004-01-16,6347.0,6333.0,6333.0,20040300,20040400,20040400 +2004-01-19,6365.0,6352.0,6352.0,20040300,20040400,20040400 +2004-01-20,6415.0,6404.0,6404.0,20040300,20040400,20040400 +2004-01-21,6416.0,6405.0,6405.0,20040300,20040400,20040400 +2004-01-22,6318.0,6316.0,6316.0,20040300,20040400,20040400 +2004-01-23,6214.0,6212.0,6212.0,20040300,20040400,20040400 +2004-01-26,6280.0,6280.0,6280.0,20040300,20040400,20040400 +2004-01-27,6271.0,6274.0,6274.0,20040300,20040400,20040400 +2004-01-28,6397.0,6399.0,6399.0,20040300,20040400,20040400 +2004-01-29,6422.0,6422.0,6422.0,20040300,20040400,20040400 +2004-01-30,6482.25,6482.25,6482.25,20040300,20040400,20040400 +2004-02-02,6352.5,6345.0,6345.0,20040400,20040500,20040500 +2004-02-03,6443.0,6435.0,6435.0,20040400,20040500,20040500 +2004-02-04,6453.0,6431.0,6431.0,20040400,20040500,20040500 +2004-02-05,6457.0,6441.0,6441.0,20040400,20040500,20040500 +2004-02-06,6463.0,6446.0,6446.0,20040400,20040500,20040500 +2004-02-09,6556.0,6536.0,6536.0,20040400,20040500,20040500 +2004-02-10,6525.0,6506.0,6506.0,20040400,20040500,20040500 +2004-02-11,6509.0,6487.0,6487.0,20040400,20040500,20040500 +2004-02-12,6634.5,6612.0,6612.0,20040400,20040500,20040500 +2004-02-13,6704.5,6682.0,6682.0,20040400,20040500,20040500 +2004-02-16,6683.0,6667.0,6667.0,20040400,20040500,20040500 +2004-02-17,6773.0,6759.0,6759.0,20040400,20040500,20040500 +2004-02-18,6598.0,6589.5,6589.5,20040400,20040500,20040500 +2004-02-19,6667.0,6655.0,6655.0,20040400,20040500,20040500 +2004-02-20,6732.0,6720.0,6720.0,20040400,20040500,20040500 +2004-02-23,6840.0,6825.0,6825.0,20040400,20040500,20040500 +2004-02-24,6850.0,6830.0,6830.0,20040400,20040500,20040500 +2004-02-25,6912.0,6895.0,6895.0,20040400,20040500,20040500 +2004-02-26,6855.0,6835.0,6835.0,20040400,20040500,20040500 +2004-02-27,6990.0,6970.0,6970.0,20040400,20040500,20040500 +2004-03-01,7015.0,6992.0,6992.0,20040400,20040500,20040500 +2004-03-02,7012.0,6974.0,6974.0,20040500,20040600,20040600 +2004-03-03,6930.0,6887.0,6887.0,20040500,20040600,20040600 +2004-03-04,6940.0,6898.0,6898.0,20040500,20040600,20040600 +2004-03-05,6905.0,6865.0,6865.0,20040500,20040600,20040600 +2004-03-08,6957.5,6915.0,6915.0,20040500,20040600,20040600 +2004-03-09,7001.0,6962.0,6962.0,20040500,20040600,20040600 +2004-03-10,7080.0,7044.0,7044.0,20040500,20040600,20040600 +2004-03-11,7175.0,7147.0,7147.0,20040500,20040600,20040600 +2004-03-12,7227.0,7198.0,7198.0,20040500,20040600,20040600 +2004-03-15,7259.0,7224.5,7224.5,20040500,20040600,20040600 +2004-03-16,7422.0,7380.0,7380.0,20040500,20040600,20040600 +2004-03-17,7635.0,7585.0,7585.0,20040500,20040600,20040600 +2004-03-18,7852.0,7800.0,7800.0,20040500,20040600,20040600 +2004-03-19,7939.0,7890.0,7890.0,20040500,20040600,20040600 +2004-03-22,7945.0,7895.0,7895.0,20040500,20040600,20040600 +2004-03-23,7953.0,7906.0,7906.0,20040500,20040600,20040600 +2004-03-24,8400.0,8359.0,8359.0,20040500,20040600,20040600 +2004-03-25,8150.0,8115.0,8115.0,20040500,20040600,20040600 +2004-03-26,8130.0,8095.0,8095.0,20040500,20040600,20040600 +2004-03-29,8300.0,8265.0,8265.0,20040500,20040600,20040600 +2004-03-30,8380.0,8340.0,8340.0,20040500,20040600,20040600 +2004-03-31,8540.0,8490.0,8490.0,20040500,20040600,20040600 +2004-04-01,9020.0,8840.0,8840.0,20040600,20040700,20040700 +2004-04-02,9045.0,8850.0,8850.0,20040600,20040700,20040700 +2004-04-05,8750.0,8595.0,8595.0,20040600,20040700,20040700 +2004-04-06,9060.0,8920.0,8920.0,20040600,20040700,20040700 +2004-04-07,8710.0,8575.0,8575.0,20040600,20040700,20040700 +2004-04-08,8320.0,8205.0,8205.0,20040600,20040700,20040700 +2004-04-13,8575.0,8425.0,8425.0,20040600,20040700,20040700 +2004-04-14,8925.0,8755.0,8755.0,20040600,20040700,20040700 +2004-04-15,8580.0,8440.0,8440.0,20040600,20040700,20040700 +2004-04-16,8575.0,8470.0,8470.0,20040600,20040700,20040700 +2004-04-19,8655.0,8573.0,8573.0,20040600,20040700,20040700 +2004-04-20,8690.0,8599.0,8599.0,20040600,20040700,20040700 +2004-04-21,8330.0,8250.0,8250.0,20040600,20040700,20040700 +2004-04-22,8610.0,8525.0,8525.0,20040600,20040700,20040700 +2004-04-23,8755.0,8635.0,8635.0,20040600,20040700,20040700 +2004-04-26,8875.0,8760.0,8760.0,20040600,20040700,20040700 +2004-04-27,8845.0,8735.0,8735.0,20040600,20040700,20040700 +2004-04-28,8595.0,8485.0,8485.0,20040600,20040700,20040700 +2004-04-29,8750.0,8550.0,8550.0,20040600,20040700,20040700 +2004-04-30,8875.0,8675.0,8675.0,20040600,20040700,20040700 +2004-05-04,8720.0,8625.0,8625.0,20040700,20040800,20040800 +2004-05-05,8765.0,8680.0,8680.0,20040700,20040800,20040800 +2004-05-06,8875.0,8780.0,8780.0,20040700,20040800,20040800 +2004-05-07,8750.0,8655.0,8655.0,20040700,20040800,20040800 +2004-05-10,8575.0,8486.0,8486.0,20040700,20040800,20040800 +2004-05-11,8815.0,8705.0,8705.0,20040700,20040800,20040800 +2004-05-12,8820.0,8680.0,8680.0,20040700,20040800,20040800 +2004-05-13,8800.0,8660.0,8660.0,20040700,20040800,20040800 +2004-05-14,8930.0,8720.0,8720.0,20040700,20040800,20040800 +2004-05-17,8900.0,8680.0,8680.0,20040700,20040800,20040800 +2004-05-18,8890.0,8790.0,8790.0,20040700,20040800,20040800 +2004-05-19,9035.0,8835.0,8835.0,20040700,20040800,20040800 +2004-05-20,9115.0,8985.0,8985.0,20040700,20040800,20040800 +2004-05-21,9150.0,9060.0,9060.0,20040700,20040800,20040800 +2004-05-24,9270.0,9185.0,9185.0,20040700,20040800,20040800 +2004-05-25,9495.0,9405.0,9405.0,20040700,20040800,20040800 +2004-05-26,9590.0,9480.0,9480.0,20040700,20040800,20040800 +2004-05-27,9600.0,9490.0,9490.0,20040700,20040800,20040800 +2004-05-28,9130.0,9030.0,9030.0,20040700,20040800,20040800 +2004-06-01,9435.0,9345.0,9345.0,20040700,20040800,20040800 +2004-06-02,9220.0,9140.0,9140.0,20040800,20040900,20040900 +2004-06-03,9270.0,9190.0,9190.0,20040800,20040900,20040900 +2004-06-04,9115.0,9065.0,9065.0,20040800,20040900,20040900 +2004-06-07,9335.0,9310.0,9310.0,20040800,20040900,20040900 +2004-06-08,9390.0,9330.0,9330.0,20040800,20040900,20040900 +2004-06-09,9270.0,9205.0,9205.0,20040800,20040900,20040900 +2004-06-10,9040.0,8965.0,8965.0,20040800,20040900,20040900 +2004-06-11,8595.0,8545.0,8545.0,20040800,20040900,20040900 +2004-06-14,8800.0,8674.0,8674.0,20040800,20040900,20040900 +2004-06-15,8840.0,8725.0,8725.0,20040800,20040900,20040900 +2004-06-16,8658.0,8577.0,8577.0,20040800,20040900,20040900 +2004-06-17,8865.0,8755.0,8755.0,20040800,20040900,20040900 +2004-06-18,9005.0,8905.0,8905.0,20040800,20040900,20040900 +2004-06-21,8665.0,8585.0,8585.0,20040800,20040900,20040900 +2004-06-22,8540.0,8460.0,8460.0,20040800,20040900,20040900 +2004-06-23,8650.0,8570.0,8570.0,20040800,20040900,20040900 +2004-06-24,8665.0,8590.0,8590.0,20040800,20040900,20040900 +2004-06-25,8670.0,8590.0,8590.0,20040800,20040900,20040900 +2004-06-28,8775.0,8695.0,8695.0,20040800,20040900,20040900 +2004-06-29,8640.0,8570.0,8570.0,20040800,20040900,20040900 +2004-06-30,8850.0,8780.0,8780.0,20040800,20040900,20040900 +2004-07-01,8870.0,8810.0,8810.0,20040800,20040900,20040900 +2004-07-02,8890.0,8815.0,8815.0,20040900,20041000,20041000 +2004-07-05,8920.0,8840.0,8840.0,20040900,20041000,20041000 +2004-07-06,8915.0,8845.0,8845.0,20040900,20041000,20041000 +2004-07-07,8890.0,8820.0,8820.0,20040900,20041000,20041000 +2004-07-08,8480.0,8400.0,8400.0,20040900,20041000,20041000 +2004-07-09,8900.0,8820.0,8820.0,20040900,20041000,20041000 +2004-07-12,8910.0,8820.0,8820.0,20040900,20041000,20041000 +2004-07-13,8935.0,8845.0,8845.0,20040900,20041000,20041000 +2004-07-14,8955.0,8865.0,8865.0,20040900,20041000,20041000 +2004-07-15,9005.0,8900.0,8900.0,20040900,20041000,20041000 +2004-07-16,8985.0,8850.0,8850.0,20040900,20041000,20041000 +2004-07-19,8850.0,8745.0,8745.0,20040900,20041000,20041000 +2004-07-20,8965.0,8875.0,8875.0,20040900,20041000,20041000 +2004-07-21,8860.0,8780.0,8780.0,20040900,20041000,20041000 +2004-07-22,8905.0,8830.0,8830.0,20040900,20041000,20041000 +2004-07-23,8760.0,8703.0,8703.0,20040900,20041000,20041000 +2004-07-26,8806.0,8747.0,8747.0,20040900,20041000,20041000 +2004-07-27,8885.0,8825.0,8825.0,20040900,20041000,20041000 +2004-07-28,8837.0,8777.0,8777.0,20040900,20041000,20041000 +2004-07-29,8925.0,8865.0,8865.0,20040900,20041000,20041000 +2004-07-30,8905.0,8840.0,8840.0,20040900,20041000,20041000 +2004-08-02,8815.0,8780.0,8780.0,20040900,20041000,20041000 +2004-08-03,8721.0,8680.0,8680.0,20041000,20041100,20041100 +2004-08-04,8736.0,8695.0,8695.0,20041000,20041100,20041100 +2004-08-05,8660.0,8620.0,8620.0,20041000,20041100,20041100 +2004-08-06,8815.0,8770.0,8770.0,20041000,20041100,20041100 +2004-08-09,8775.0,8730.0,8730.0,20041000,20041100,20041100 +2004-08-10,8800.0,8745.0,8745.0,20041000,20041100,20041100 +2004-08-11,8815.0,8760.0,8760.0,20041000,20041100,20041100 +2004-08-12,8835.0,8780.0,8780.0,20041000,20041100,20041100 +2004-08-13,8890.0,8830.0,8830.0,20041000,20041100,20041100 +2004-08-16,9225.0,9170.0,9170.0,20041000,20041100,20041100 +2004-08-17,9070.0,9025.0,9025.0,20041000,20041100,20041100 +2004-08-18,9140.0,9085.0,9085.0,20041000,20041100,20041100 +2004-08-19,9085.0,9030.0,9030.0,20041000,20041100,20041100 +2004-08-20,9210.0,9155.0,9155.0,20041000,20041100,20041100 +2004-08-23,9005.0,8955.0,8955.0,20041000,20041100,20041100 +2004-08-24,9020.0,8980.0,8980.0,20041000,20041100,20041100 +2004-08-25,8985.0,8940.0,8940.0,20041000,20041100,20041100 +2004-08-26,8810.0,8772.0,8772.0,20041000,20041100,20041100 +2004-08-27,8895.0,8857.0,8857.0,20041000,20041100,20041100 +2004-08-31,8973.0,8937.0,8937.0,20041000,20041100,20041100 +2004-09-01,9162.0,9138.0,9138.0,20041100,20041200,20041200 +2004-09-02,8910.0,8890.0,8890.0,20041100,20041200,20041200 +2004-09-03,8835.0,8816.0,8816.0,20041100,20041200,20041200 +2004-09-06,8660.0,8648.0,8648.0,20041100,20041200,20041200 +2004-09-07,8860.0,8848.0,8848.0,20041100,20041200,20041200 +2004-09-08,8737.0,8723.0,8723.0,20041100,20041200,20041200 +2004-09-09,8915.0,8898.0,8898.0,20041100,20041200,20041200 +2004-09-10,8990.0,8973.0,8973.0,20041100,20041200,20041200 +2004-09-13,9045.0,9024.0,9024.0,20041100,20041200,20041200 +2004-09-14,9005.0,8974.5,8974.5,20041100,20041200,20041200 +2004-09-15,8905.0,8875.0,8875.0,20041100,20041200,20041200 +2004-09-16,8990.0,8960.0,8960.0,20041100,20041200,20041200 +2004-09-17,9090.0,9060.0,9060.0,20041100,20041200,20041200 +2004-09-20,9063.0,9033.0,9033.0,20041100,20041200,20041200 +2004-09-21,8992.0,8957.0,8957.0,20041100,20041200,20041200 +2004-09-22,9044.0,9009.0,9009.0,20041100,20041200,20041200 +2004-09-23,9020.0,8985.0,8985.0,20041100,20041200,20041200 +2004-09-24,9020.0,8985.0,8985.0,20041100,20041200,20041200 +2004-09-27,9018.0,8988.0,8988.0,20041100,20041200,20041200 +2004-09-28,9019.0,8989.0,8989.0,20041100,20041200,20041200 +2004-09-29,9017.5,8990.0,8990.0,20041100,20041200,20041200 +2004-09-30,9182.0,9157.0,9157.0,20041100,20041200,20041200 +2004-10-01,9190.0,9170.0,9170.0,20041100,20041200,20041200 +2004-10-04,9070.0,9025.0,9025.0,20041200,20050100,20050100 +2004-10-05,9060.0,9030.0,9030.0,20041200,20050100,20050100 +2004-10-06,9065.0,9035.0,9035.0,20041200,20050100,20050100 +2004-10-07,9140.0,9110.0,9110.0,20041200,20050100,20050100 +2004-10-08,9215.0,9180.0,9180.0,20041200,20050100,20050100 +2004-10-11,9260.0,9225.0,9225.0,20041200,20050100,20050100 +2004-10-12,9195.0,9160.0,9160.0,20041200,20050100,20050100 +2004-10-13,8610.0,8590.0,8590.0,20041200,20050100,20050100 +2004-10-14,8935.0,8920.0,8920.0,20041200,20050100,20050100 +2004-10-15,8895.0,8870.0,8870.0,20041200,20050100,20050100 +2004-10-18,8850.0,8820.0,8820.0,20041200,20050100,20050100 +2004-10-19,8850.0,8825.0,8825.0,20041200,20050100,20050100 +2004-10-20,8950.0,8930.0,8930.0,20041200,20050100,20050100 +2004-10-21,8800.0,8780.0,8780.0,20041200,20050100,20050100 +2004-10-22,8875.0,8855.0,8855.0,20041200,20050100,20050100 +2004-10-25,8900.0,8880.0,8880.0,20041200,20050100,20050100 +2004-10-26,9040.0,9005.0,9005.0,20041200,20050100,20050100 +2004-10-27,9095.0,9060.0,9060.0,20041200,20050100,20050100 +2004-10-28,9075.0,9040.0,9040.0,20041200,20050100,20050100 +2004-10-29,9045.0,9010.0,9010.0,20041200,20050100,20050100 +2004-11-01,9185.0,9150.0,9150.0,20041200,20050100,20050100 +2004-11-02,9045.0,9000.0,9000.0,20050100,20050200,20050200 +2004-11-03,9055.0,9015.0,9015.0,20050100,20050200,20050200 +2004-11-04,8995.0,8955.0,8955.0,20050100,20050200,20050200 +2004-11-05,9170.0,9130.0,9130.0,20050100,20050200,20050200 +2004-11-08,9100.0,9065.0,9065.0,20050100,20050200,20050200 +2004-11-09,9070.0,9045.0,9045.0,20050100,20050200,20050200 +2004-11-10,9090.0,9070.0,9070.0,20050100,20050200,20050200 +2004-11-11,9150.0,9140.0,9140.0,20050100,20050200,20050200 +2004-11-12,9115.0,9097.0,9097.0,20050100,20050200,20050200 +2004-11-15,9135.0,9125.0,9125.0,20050100,20050200,20050200 +2004-11-16,8995.0,9000.0,9000.0,20050100,20050200,20050200 +2004-11-17,9025.0,9028.0,9028.0,20050100,20050200,20050200 +2004-11-18,9102.0,9105.0,9105.0,20050100,20050200,20050200 +2004-11-19,9060.0,9060.0,9060.0,20050100,20050200,20050200 +2004-11-22,9040.0,9040.0,9040.0,20050100,20050200,20050200 +2004-11-23,8920.0,8920.0,8920.0,20050100,20050200,20050200 +2004-11-24,8812.5,8815.0,8815.0,20050100,20050200,20050200 +2004-11-25,8900.0,8902.5,8902.5,20050100,20050200,20050200 +2004-11-26,8808.5,8811.0,8811.0,20050100,20050200,20050200 +2004-11-29,8809.0,8811.0,8811.0,20050100,20050200,20050200 +2004-11-30,8731.0,8736.0,8736.0,20050100,20050200,20050200 +2004-12-01,8800.0,8805.0,8805.0,20050100,20050200,20050200 +2004-12-02,8780.0,8770.0,8770.0,20050200,20050300,20050300 +2004-12-03,8825.0,8816.0,8816.0,20050200,20050300,20050300 +2004-12-06,8775.0,8768.0,8768.0,20050200,20050300,20050300 +2004-12-07,8715.0,8709.0,8709.0,20050200,20050300,20050300 +2004-12-08,8693.0,8688.0,8688.0,20050200,20050300,20050300 +2004-12-09,8613.0,8622.0,8622.0,20050200,20050300,20050300 +2004-12-10,8708.0,8710.0,8710.0,20050200,20050300,20050300 +2004-12-13,8847.0,8849.0,8849.0,20050200,20050300,20050300 +2004-12-14,8777.0,8779.0,8779.0,20050200,20050300,20050300 +2004-12-15,8797.0,8799.0,8799.0,20050200,20050300,20050300 +2004-12-16,8795.0,8800.0,8800.0,20050200,20050300,20050300 +2004-12-17,8755.0,8760.0,8760.0,20050200,20050300,20050300 +2004-12-20,8748.0,8754.0,8754.0,20050200,20050300,20050300 +2004-12-21,8748.0,8754.0,8754.0,20050200,20050300,20050300 +2004-12-22,8400.0,8422.0,8422.0,20050200,20050300,20050300 +2004-12-23,7635.0,7650.0,7650.0,20050200,20050300,20050300 +2004-12-24,7785.0,7800.0,7800.0,20050200,20050300,20050300 +2004-12-29,7685.0,7700.0,7700.0,20050200,20050300,20050300 +2004-12-30,7735.0,7747.0,7747.0,20050200,20050300,20050300 +2004-12-31,7750.0,7762.0,7762.0,20050200,20050300,20050300 +2005-01-04,7572.0,7575.0,7575.0,20050300,20050400,20050400 +2005-01-05,7222.0,7230.0,7230.0,20050300,20050400,20050400 +2005-01-06,7497.0,7500.0,7500.0,20050300,20050400,20050400 +2005-01-07,7747.0,7745.0,7745.0,20050300,20050400,20050400 +2005-01-10,7813.0,7800.0,7800.0,20050300,20050400,20050400 +2005-01-11,7851.0,7835.0,7835.0,20050300,20050400,20050400 +2005-01-12,7765.0,7749.0,7749.0,20050300,20050400,20050400 +2005-01-13,7488.5,7476.0,7476.0,20050300,20050400,20050400 +2005-01-14,7510.0,7500.0,7500.0,20050300,20050400,20050400 +2005-01-17,7455.0,7450.0,7450.0,20050300,20050400,20050400 +2005-01-18,7485.0,7475.0,7475.0,20050300,20050400,20050400 +2005-01-19,7635.0,7625.0,7625.0,20050300,20050400,20050400 +2005-01-20,7810.0,7800.0,7800.0,20050300,20050400,20050400 +2005-01-21,7785.0,7765.0,7765.0,20050300,20050400,20050400 +2005-01-24,7825.0,7805.0,7805.0,20050300,20050400,20050400 +2005-01-25,7762.0,7732.0,7732.0,20050300,20050400,20050400 +2005-01-26,8010.0,7970.0,7970.0,20050300,20050400,20050400 +2005-01-27,8080.0,8025.0,8025.0,20050300,20050400,20050400 +2005-01-28,8095.0,8050.0,8050.0,20050300,20050400,20050400 +2005-01-31,8030.0,7995.0,7995.0,20050400,20050500,20050500 +2005-02-01,8045.0,8010.0,8010.0,20050400,20050500,20050500 +2005-02-02,8030.0,7995.0,7995.0,20050400,20050500,20050500 +2005-02-03,8000.0,7965.0,7965.0,20050400,20050500,20050500 +2005-02-04,7840.0,7812.0,7812.0,20050400,20050500,20050500 +2005-02-07,7888.0,7863.0,7863.0,20050400,20050500,20050500 +2005-02-08,7940.0,7915.0,7915.0,20050400,20050500,20050500 +2005-02-09,7865.0,7841.0,7841.0,20050400,20050500,20050500 +2005-02-10,7985.0,7962.0,7962.0,20050400,20050500,20050500 +2005-02-11,7940.0,7922.0,7922.0,20050400,20050500,20050500 +2005-02-14,7970.0,7948.0,7948.0,20050400,20050500,20050500 +2005-02-15,7967.0,7949.0,7949.0,20050400,20050500,20050500 +2005-02-16,7842.0,7824.0,7824.0,20050400,20050500,20050500 +2005-02-17,7977.0,7959.0,7959.0,20050400,20050500,20050500 +2005-02-18,8318.0,8300.0,8300.0,20050400,20050500,20050500 +2005-02-21,8370.0,8355.0,8355.0,20050400,20050500,20050500 +2005-02-22,8291.0,8279.0,8279.0,20050400,20050500,20050500 +2005-02-23,8192.0,8179.5,8179.5,20050400,20050500,20050500 +2005-02-24,8276.0,8256.0,8256.0,20050400,20050500,20050500 +2005-02-25,8400.0,8381.0,8381.0,20050400,20050500,20050500 +2005-02-28,8416.0,8401.0,8401.0,20050400,20050500,20050500 +2005-03-01,8418.0,8403.0,8403.0,20050400,20050500,20050500 +2005-03-02,8383.0,8368.0,8368.0,20050500,20050600,20050600 +2005-03-03,8450.0,8434.0,8434.0,20050500,20050600,20050600 +2005-03-04,8485.0,8467.0,8467.0,20050500,20050600,20050600 +2005-03-07,8477.0,8457.0,8457.0,20050500,20050600,20050600 +2005-03-08,8462.0,8443.0,8443.0,20050500,20050600,20050600 +2005-03-09,8512.0,8494.0,8494.0,20050500,20050600,20050600 +2005-03-10,8555.0,8535.0,8535.0,20050500,20050600,20050600 +2005-03-11,8600.0,8580.0,8580.0,20050500,20050600,20050600 +2005-03-14,8545.0,8524.0,8524.0,20050500,20050600,20050600 +2005-03-15,8615.0,8600.0,8600.0,20050500,20050600,20050600 +2005-03-16,8573.0,8558.0,8558.0,20050500,20050600,20050600 +2005-03-17,8510.0,8485.0,8485.0,20050500,20050600,20050600 +2005-03-18,8515.0,8480.0,8480.0,20050500,20050600,20050600 +2005-03-21,8398.0,8358.0,8358.0,20050500,20050600,20050600 +2005-03-22,8392.0,8357.0,8357.0,20050500,20050600,20050600 +2005-03-23,8210.0,8180.0,8180.0,20050500,20050600,20050600 +2005-03-24,8212.0,8182.0,8182.0,20050500,20050600,20050600 +2005-03-29,8085.0,8060.0,8060.0,20050500,20050600,20050600 +2005-03-30,7965.0,7935.0,7935.0,20050500,20050600,20050600 +2005-03-31,8180.0,8135.0,8135.0,20050500,20050600,20050600 +2005-04-01,8035.0,8015.0,8015.0,20050600,20050700,20050700 +2005-04-04,8135.0,8117.0,8117.0,20050600,20050700,20050700 +2005-04-05,8060.0,8042.0,8042.0,20050600,20050700,20050700 +2005-04-06,8065.0,8048.0,8048.0,20050600,20050700,20050700 +2005-04-07,8130.0,8114.0,8114.0,20050600,20050700,20050700 +2005-04-08,8185.0,8171.0,8171.0,20050600,20050700,20050700 +2005-04-11,8210.0,8196.0,8196.0,20050600,20050700,20050700 +2005-04-12,8190.0,8170.0,8170.0,20050600,20050700,20050700 +2005-04-13,8060.0,8046.0,8046.0,20050600,20050700,20050700 +2005-04-14,8016.0,7999.0,7999.0,20050600,20050700,20050700 +2005-04-15,8168.5,8149.0,8149.0,20050600,20050700,20050700 +2005-04-18,8095.0,8074.0,8074.0,20050600,20050700,20050700 +2005-04-19,8122.0,8099.5,8099.5,20050600,20050700,20050700 +2005-04-20,8211.0,8185.0,8185.0,20050600,20050700,20050700 +2005-04-21,8155.0,8130.0,8130.0,20050600,20050700,20050700 +2005-04-22,8180.0,8155.0,8155.0,20050600,20050700,20050700 +2005-04-25,8085.0,8065.0,8065.0,20050600,20050700,20050700 +2005-04-26,8127.0,8107.0,8107.0,20050600,20050700,20050700 +2005-04-27,8008.0,7981.0,7981.0,20050600,20050700,20050700 +2005-04-28,8010.0,7982.0,7982.0,20050600,20050700,20050700 +2005-04-29,8060.0,8060.0,8060.0,20050600,20050700,20050700 +2005-05-03,8038.0,8020.0,8020.0,20050700,20050800,20050800 +2005-05-04,8015.0,7997.0,7997.0,20050700,20050800,20050800 +2005-05-05,8043.0,8022.0,8022.0,20050700,20050800,20050800 +2005-05-06,8045.0,8022.0,8022.0,20050700,20050800,20050800 +2005-05-09,8097.0,8073.0,8073.0,20050700,20050800,20050800 +2005-05-10,8185.0,8158.0,8158.0,20050700,20050800,20050800 +2005-05-11,8030.0,8025.0,8025.0,20050700,20050800,20050800 +2005-05-12,8160.0,8140.0,8140.0,20050700,20050800,20050800 +2005-05-13,8080.0,8058.0,8058.0,20050700,20050800,20050800 +2005-05-16,8055.0,8029.5,8029.5,20050700,20050800,20050800 +2005-05-17,8105.0,8075.0,8075.0,20050700,20050800,20050800 +2005-05-18,8120.0,8092.0,8092.0,20050700,20050800,20050800 +2005-05-19,8085.0,8055.0,8055.0,20050700,20050800,20050800 +2005-05-20,8045.0,8010.0,8010.0,20050700,20050800,20050800 +2005-05-23,8045.0,8015.0,8015.0,20050700,20050800,20050800 +2005-05-24,8065.0,8035.0,8035.0,20050700,20050800,20050800 +2005-05-25,8070.0,8040.0,8040.0,20050700,20050800,20050800 +2005-05-26,8065.0,8035.0,8035.0,20050700,20050800,20050800 +2005-05-27,8055.0,8025.0,8025.0,20050700,20050800,20050800 +2005-05-31,7937.0,7927.0,7927.0,20050700,20050800,20050800 +2005-06-01,7720.0,7695.0,7695.0,20050800,20050900,20050900 +2005-06-02,7750.0,7705.0,7705.0,20050800,20050900,20050900 +2005-06-03,7760.0,7730.0,7730.0,20050800,20050900,20050900 +2005-06-06,7810.0,7770.0,7770.0,20050800,20050900,20050900 +2005-06-07,7745.0,7703.0,7703.0,20050800,20050900,20050900 +2005-06-08,7560.0,7500.0,7500.0,20050800,20050900,20050900 +2005-06-09,7575.0,7520.0,7520.0,20050800,20050900,20050900 +2005-06-10,7615.0,7560.0,7560.0,20050800,20050900,20050900 +2005-06-13,7655.0,7620.0,7620.0,20050800,20050900,20050900 +2005-06-14,7630.0,7600.0,7600.0,20050800,20050900,20050900 +2005-06-15,7620.0,7585.0,7585.0,20050800,20050900,20050900 +2005-06-16,7620.0,7585.0,7585.0,20050800,20050900,20050900 +2005-06-17,7645.0,7595.0,7595.0,20050800,20050900,20050900 +2005-06-20,7550.0,7500.0,7500.0,20050800,20050900,20050900 +2005-06-21,7525.0,7475.0,7475.0,20050800,20050900,20050900 +2005-06-22,7225.0,7190.0,7190.0,20050800,20050900,20050900 +2005-06-23,7305.0,7275.0,7275.0,20050800,20050900,20050900 +2005-06-24,7610.0,7575.0,7575.0,20050800,20050900,20050900 +2005-06-27,7365.0,7330.0,7330.0,20050800,20050900,20050900 +2005-06-28,7390.0,7355.0,7355.0,20050800,20050900,20050900 +2005-06-29,7470.0,7435.0,7435.0,20050800,20050900,20050900 +2005-06-30,7340.0,7315.0,7315.0,20050800,20050900,20050900 +2005-07-01,7215.0,7195.0,7195.0,20050800,20050900,20050900 +2005-07-04,7260.0,7230.0,7230.0,20050900,20051000,20051000 +2005-07-05,7125.0,7097.0,7097.0,20050900,20051000,20051000 +2005-07-06,7195.0,7168.0,7168.0,20050900,20051000,20051000 +2005-07-07,7146.0,7119.0,7119.0,20050900,20051000,20051000 +2005-07-08,7129.0,7104.0,7104.0,20050900,20051000,20051000 +2005-07-11,7135.0,7122.0,7122.0,20050900,20051000,20051000 +2005-07-12,7080.0,7068.0,7068.0,20050900,20051000,20051000 +2005-07-13,6910.0,6898.0,6898.0,20050900,20051000,20051000 +2005-07-14,7325.0,7295.0,7295.0,20050900,20051000,20051000 +2005-07-15,7485.0,7445.0,7445.0,20050900,20051000,20051000 +2005-07-18,7285.0,7249.0,7249.0,20050900,20051000,20051000 +2005-07-19,7250.0,7175.0,7175.0,20050900,20051000,20051000 +2005-07-20,7295.0,7255.0,7255.0,20050900,20051000,20051000 +2005-07-21,7120.0,7080.0,7080.0,20050900,20051000,20051000 +2005-07-22,7115.0,7080.0,7080.0,20050900,20051000,20051000 +2005-07-25,7090.0,7057.0,7057.0,20050900,20051000,20051000 +2005-07-26,7080.0,7047.0,7047.0,20050900,20051000,20051000 +2005-07-27,7045.0,6990.0,6990.0,20050900,20051000,20051000 +2005-07-28,7020.0,6970.0,6970.0,20050900,20051000,20051000 +2005-07-29,7250.0,7180.0,7180.0,20050900,20051000,20051000 +2005-08-01,7320.0,7240.0,7240.0,20050900,20051000,20051000 +2005-08-02,7415.0,7360.0,7360.0,20051000,20051100,20051100 +2005-08-03,7340.0,7285.0,7285.0,20051000,20051100,20051100 +2005-08-04,7240.0,7185.0,7185.0,20051000,20051100,20051100 +2005-08-05,7165.0,7110.0,7110.0,20051000,20051100,20051100 +2005-08-08,7075.0,7030.0,7030.0,20051000,20051100,20051100 +2005-08-09,6912.0,6870.0,6870.0,20051000,20051100,20051100 +2005-08-10,7162.0,7120.0,7120.0,20051000,20051100,20051100 +2005-08-11,7265.0,7223.0,7223.0,20051000,20051100,20051100 +2005-08-12,7310.0,7245.0,7245.0,20051000,20051100,20051100 +2005-08-15,7135.0,7070.0,7070.0,20051000,20051100,20051100 +2005-08-16,7055.0,6975.0,6975.0,20051000,20051100,20051100 +2005-08-17,6805.0,6755.0,6755.0,20051000,20051100,20051100 +2005-08-18,7155.0,7105.0,7105.0,20051000,20051100,20051100 +2005-08-19,7135.0,7085.0,7085.0,20051000,20051100,20051100 +2005-08-22,7265.0,7215.0,7215.0,20051000,20051100,20051100 +2005-08-23,7165.0,7105.0,7105.0,20051000,20051100,20051100 +2005-08-24,7265.0,7205.0,7205.0,20051000,20051100,20051100 +2005-08-25,7150.0,7100.0,7100.0,20051000,20051100,20051100 +2005-08-26,7115.0,7070.0,7070.0,20051000,20051100,20051100 +2005-08-30,7055.0,7020.0,7020.0,20051000,20051100,20051100 +2005-08-31,7000.0,6990.0,6990.0,20051000,20051100,20051100 +2005-09-01,7045.0,6995.0,6995.0,20051100,20051200,20051200 +2005-09-02,7055.0,6990.0,6990.0,20051100,20051200,20051200 +2005-09-05,7080.0,7015.0,7015.0,20051100,20051200,20051200 +2005-09-06,6955.0,6885.0,6885.0,20051100,20051200,20051200 +2005-09-07,6980.0,6920.0,6920.0,20051100,20051200,20051200 +2005-09-08,6880.0,6820.0,6820.0,20051100,20051200,20051200 +2005-09-09,6945.0,6900.0,6900.0,20051100,20051200,20051200 +2005-09-12,6870.0,6845.0,6845.0,20051100,20051200,20051200 +2005-09-13,6725.0,6715.0,6715.0,20051100,20051200,20051200 +2005-09-14,6735.0,6720.0,6720.0,20051100,20051200,20051200 +2005-09-15,6545.0,6530.0,6530.0,20051100,20051200,20051200 +2005-09-16,6385.0,6370.0,6370.0,20051100,20051200,20051200 +2005-09-19,6510.0,6493.0,6493.0,20051100,20051200,20051200 +2005-09-20,6580.0,6549.0,6549.0,20051100,20051200,20051200 +2005-09-21,6620.0,6575.0,6575.0,20051100,20051200,20051200 +2005-09-22,6775.0,6730.0,6730.0,20051100,20051200,20051200 +2005-09-23,6935.0,6905.0,6905.0,20051100,20051200,20051200 +2005-09-26,6837.0,6807.0,6807.0,20051100,20051200,20051200 +2005-09-27,6640.0,6630.0,6630.0,20051100,20051200,20051200 +2005-09-28,6435.0,6430.0,6430.0,20051100,20051200,20051200 +2005-09-29,6660.0,6655.0,6655.0,20051100,20051200,20051200 +2005-09-30,6555.0,6560.0,6560.0,20051100,20051200,20051200 +2005-10-03,6655.0,6640.0,6640.0,20051200,20060100,20060100 +2005-10-04,6630.0,6615.0,6615.0,20051200,20060100,20060100 +2005-10-05,6580.0,6569.0,6569.0,20051200,20060100,20060100 +2005-10-06,6535.0,6525.0,6525.0,20051200,20060100,20060100 +2005-10-07,6605.0,6594.0,6594.0,20051200,20060100,20060100 +2005-10-10,6605.0,6597.0,6597.0,20051200,20060100,20060100 +2005-10-11,6653.0,6648.0,6648.0,20051200,20060100,20060100 +2005-10-12,6553.0,6549.0,6549.0,20051200,20060100,20060100 +2005-10-13,6462.0,6460.0,6460.0,20051200,20060100,20060100 +2005-10-14,6477.0,6475.0,6475.0,20051200,20060100,20060100 +2005-10-17,6575.0,6575.0,6575.0,20051200,20060100,20060100 +2005-10-18,6427.0,6425.0,6425.0,20051200,20060100,20060100 +2005-10-19,6395.0,6380.0,6380.0,20051200,20060100,20060100 +2005-10-20,6395.0,6380.0,6380.0,20051200,20060100,20060100 +2005-10-21,6270.0,6255.0,6255.0,20051200,20060100,20060100 +2005-10-24,6245.0,6230.0,6230.0,20051200,20060100,20060100 +2005-10-25,6195.0,6180.0,6180.0,20051200,20060100,20060100 +2005-10-26,6141.0,6131.0,6131.0,20051200,20060100,20060100 +2005-10-27,6270.0,6265.0,6265.0,20051200,20060100,20060100 +2005-10-28,6310.0,6305.0,6305.0,20051200,20060100,20060100 +2005-10-31,6260.0,6275.0,6275.0,20051200,20060100,20060100 +2005-11-01,6253.0,6250.0,6250.0,20060100,20060200,20060200 +2005-11-02,6303.0,6300.0,6300.0,20060100,20060200,20060200 +2005-11-03,6353.0,6350.0,6350.0,20060100,20060200,20060200 +2005-11-04,6375.0,6375.0,6375.0,20060100,20060200,20060200 +2005-11-07,6400.0,6400.0,6400.0,20060100,20060200,20060200 +2005-11-08,6300.0,6300.0,6300.0,20060100,20060200,20060200 +2005-11-09,6275.0,6275.0,6275.0,20060100,20060200,20060200 +2005-11-10,6275.0,6275.0,6275.0,20060100,20060200,20060200 +2005-11-11,6230.0,6230.0,6230.0,20060100,20060200,20060200 +2005-11-14,6200.0,6205.0,6205.0,20060100,20060200,20060200 +2005-11-15,6243.0,6250.0,6250.0,20060100,20060200,20060200 +2005-11-16,6225.0,6225.0,6225.0,20060100,20060200,20060200 +2005-11-17,6100.0,6105.0,6105.0,20060100,20060200,20060200 +2005-11-18,5994.75,5999.75,5999.75,20060100,20060200,20060200 +2005-11-21,6071.0,6075.0,6075.0,20060100,20060200,20060200 +2005-11-22,6046.0,6050.0,6050.0,20060100,20060200,20060200 +2005-11-23,6001.0,6005.0,6005.0,20060100,20060200,20060200 +2005-11-24,6146.0,6150.0,6150.0,20060100,20060200,20060200 +2005-11-25,6066.0,6070.0,6070.0,20060100,20060200,20060200 +2005-11-28,6100.0,6100.0,6100.0,20060100,20060200,20060200 +2005-11-29,6125.0,6125.0,6125.0,20060100,20060200,20060200 +2005-11-30,6147.0,6147.0,6147.0,20060100,20060200,20060200 +2005-12-01,6485.0,6485.0,6485.0,20060100,20060200,20060200 +2005-12-02,6620.0,6625.0,6625.0,20060200,20060300,20060300 +2005-12-05,6815.0,6818.0,6818.0,20060200,20060300,20060300 +2005-12-06,6645.0,6647.0,6647.0,20060200,20060300,20060300 +2005-12-07,6675.0,6672.0,6672.0,20060200,20060300,20060300 +2005-12-08,6805.0,6793.0,6793.0,20060200,20060300,20060300 +2005-12-09,6785.0,6773.0,6773.0,20060200,20060300,20060300 +2005-12-12,6900.0,6873.0,6873.0,20060200,20060300,20060300 +2005-12-13,6940.0,6925.0,6925.0,20060200,20060300,20060300 +2005-12-14,6845.0,6825.0,6825.0,20060200,20060300,20060300 +2005-12-15,6862.0,6830.0,6830.0,20060200,20060300,20060300 +2005-12-16,6827.0,6802.0,6802.0,20060200,20060300,20060300 +2005-12-19,6820.0,6803.0,6803.0,20060200,20060300,20060300 +2005-12-20,6565.0,6552.0,6552.0,20060200,20060300,20060300 +2005-12-21,6615.0,6602.0,6602.0,20060200,20060300,20060300 +2005-12-22,6595.0,6580.0,6580.0,20060200,20060300,20060300 +2005-12-23,6570.0,6555.0,6555.0,20060200,20060300,20060300 +2005-12-28,6690.0,6680.0,6680.0,20060200,20060300,20060300 +2005-12-29,6685.0,6675.0,6675.0,20060200,20060300,20060300 +2005-12-30,6485.0,6495.0,6495.0,20060200,20060300,20060300 +2006-01-03,6650.0,6655.0,6655.0,20060300,20060400,20060400 +2006-01-04,6700.0,6705.0,6705.0,20060300,20060400,20060400 +2006-01-05,6635.0,6646.0,6646.0,20060300,20060400,20060400 +2006-01-06,6619.0,6631.0,6631.0,20060300,20060400,20060400 +2006-01-09,6670.0,6679.0,6679.0,20060300,20060400,20060400 +2006-01-10,6620.0,6628.0,6628.0,20060300,20060400,20060400 +2006-01-11,6675.0,6683.0,6683.0,20060300,20060400,20060400 +2006-01-12,6720.0,6728.0,6728.0,20060300,20060400,20060400 +2006-01-13,7145.0,7152.0,7152.0,20060300,20060400,20060400 +2006-01-16,7244.0,7250.0,7250.0,20060300,20060400,20060400 +2006-01-17,7215.0,7225.0,7225.0,20060300,20060400,20060400 +2006-01-18,7185.0,7195.0,7195.0,20060300,20060400,20060400 +2006-01-19,7140.0,7150.0,7150.0,20060300,20060400,20060400 +2006-01-20,7116.0,7126.0,7126.0,20060300,20060400,20060400 +2006-01-23,7415.0,7420.0,7420.0,20060300,20060400,20060400 +2006-01-24,7350.0,7355.0,7355.0,20060300,20060400,20060400 +2006-01-25,7395.0,7400.0,7400.0,20060300,20060400,20060400 +2006-01-26,7195.0,7200.0,7200.0,20060300,20060400,20060400 +2006-01-27,7643.0,7645.0,7645.0,20060300,20060400,20060400 +2006-01-30,7600.0,7600.0,7600.0,20060300,20060400,20060400 +2006-01-31,7850.0,7860.0,7860.0,20060400,20060500,20060500 +2006-02-01,7870.0,7880.0,7880.0,20060400,20060500,20060500 +2006-02-02,7895.0,7905.0,7905.0,20060400,20060500,20060500 +2006-02-03,7745.0,7755.0,7755.0,20060400,20060500,20060500 +2006-02-06,7789.0,7800.0,7800.0,20060400,20060500,20060500 +2006-02-07,7593.0,7604.0,7604.0,20060400,20060500,20060500 +2006-02-08,7568.0,7579.0,7579.0,20060400,20060500,20060500 +2006-02-09,7893.0,7903.0,7903.0,20060400,20060500,20060500 +2006-02-10,7818.0,7827.0,7827.0,20060400,20060500,20060500 +2006-02-13,7768.0,7776.0,7776.0,20060400,20060500,20060500 +2006-02-14,7743.0,7750.5,7750.5,20060400,20060500,20060500 +2006-02-15,7818.0,7825.5,7825.5,20060400,20060500,20060500 +2006-02-16,7568.0,7575.25,7575.25,20060400,20060500,20060500 +2006-02-17,7665.0,7675.0,7675.0,20060400,20060500,20060500 +2006-02-20,8015.0,8025.0,8025.0,20060400,20060500,20060500 +2006-02-21,7940.0,7950.0,7950.0,20060400,20060500,20060500 +2006-02-22,7850.0,7850.0,7850.0,20060400,20060500,20060500 +2006-02-23,7900.0,7900.0,7900.0,20060400,20060500,20060500 +2006-02-24,7895.0,7860.0,7860.0,20060400,20060500,20060500 +2006-02-27,7790.0,7775.0,7775.0,20060400,20060500,20060500 +2006-02-28,7760.0,7745.0,7745.0,20060400,20060500,20060500 +2006-03-01,7797.0,7797.0,7797.0,20060400,20060500,20060500 +2006-03-02,7921.0,7930.0,7930.0,20060500,20060600,20060600 +2006-03-03,7947.0,7955.0,7955.0,20060500,20060600,20060600 +2006-03-06,7947.0,7955.0,7955.0,20060500,20060600,20060600 +2006-03-07,7793.0,7803.0,7803.0,20060500,20060600,20060600 +2006-03-08,7665.0,7680.0,7680.0,20060500,20060600,20060600 +2006-03-09,7765.0,7778.0,7778.0,20060500,20060600,20060600 +2006-03-10,7862.0,7872.0,7872.0,20060500,20060600,20060600 +2006-03-13,7890.0,7902.0,7902.0,20060500,20060600,20060600 +2006-03-14,7890.0,7902.0,7902.0,20060500,20060600,20060600 +2006-03-15,7860.0,7875.0,7875.0,20060500,20060600,20060600 +2006-03-16,7880.0,7900.0,7900.0,20060500,20060600,20060600 +2006-03-17,7955.0,7975.0,7975.0,20060500,20060600,20060600 +2006-03-20,7930.0,7950.0,7950.0,20060500,20060600,20060600 +2006-03-21,7930.0,7960.0,7960.0,20060500,20060600,20060600 +2006-03-22,7897.0,7925.0,7925.0,20060500,20060600,20060600 +2006-03-23,8207.0,8227.0,8227.0,20060500,20060600,20060600 +2006-03-24,8200.0,8225.0,8225.0,20060500,20060600,20060600 +2006-03-27,8274.0,8299.0,8299.0,20060500,20060600,20060600 +2006-03-28,8217.0,8247.0,8247.0,20060500,20060600,20060600 +2006-03-29,8217.0,8247.0,8247.0,20060500,20060600,20060600 +2006-03-30,8245.0,8270.0,8270.0,20060500,20060600,20060600 +2006-03-31,8115.0,8141.0,8141.0,20060500,20060600,20060600 +2006-04-03,8368.0,8388.0,8388.0,20060600,20060700,20060700 +2006-04-04,8295.0,8311.0,8311.0,20060600,20060700,20060700 +2006-04-05,8370.0,8386.0,8386.0,20060600,20060700,20060700 +2006-04-06,8470.0,8485.0,8485.0,20060600,20060700,20060700 +2006-04-07,8422.0,8440.0,8440.0,20060600,20060700,20060700 +2006-04-10,8615.0,8635.0,8635.0,20060600,20060700,20060700 +2006-04-11,8745.0,8765.0,8765.0,20060600,20060700,20060700 +2006-04-12,8790.0,8810.0,8810.0,20060600,20060700,20060700 +2006-04-13,8915.0,8930.0,8930.0,20060600,20060700,20060700 +2006-04-18,9160.0,9170.0,9170.0,20060600,20060700,20060700 +2006-04-19,9175.0,9180.0,9180.0,20060600,20060700,20060700 +2006-04-20,8973.0,8975.0,8975.0,20060600,20060700,20060700 +2006-04-21,9123.0,9125.0,9125.0,20060600,20060700,20060700 +2006-04-24,9320.0,9325.0,9325.0,20060600,20060700,20060700 +2006-04-25,9420.0,9425.0,9425.0,20060600,20060700,20060700 +2006-04-26,9399.0,9406.0,9406.0,20060600,20060700,20060700 +2006-04-27,9209.0,9216.0,9216.0,20060600,20060700,20060700 +2006-04-28,9428.0,9435.0,9435.0,20060600,20060700,20060700 +2006-05-02,9425.0,9435.0,9435.0,20060600,20060700,20060700 +2006-05-03,9235.0,9260.0,9260.0,20060700,20060800,20060800 +2006-05-04,9360.0,9385.0,9385.0,20060700,20060800,20060800 +2006-05-05,9335.0,9360.0,9360.0,20060700,20060800,20060800 +2006-05-08,9285.0,9310.0,9310.0,20060700,20060800,20060800 +2006-05-09,9410.0,9425.0,9425.0,20060700,20060800,20060800 +2006-05-10,9460.0,9475.0,9475.0,20060700,20060800,20060800 +2006-05-11,9535.0,9550.0,9550.0,20060700,20060800,20060800 +2006-05-12,9485.0,9495.0,9495.0,20060700,20060800,20060800 +2006-05-15,8990.0,9000.0,9000.0,20060700,20060800,20060800 +2006-05-16,8975.0,9000.0,9000.0,20060700,20060800,20060800 +2006-05-17,8975.0,8999.0,8999.0,20060700,20060800,20060800 +2006-05-18,8770.0,8798.0,8798.0,20060700,20060800,20060800 +2006-05-19,8078.0,8100.0,8100.0,20060700,20060800,20060800 +2006-05-22,8076.0,8098.0,8098.0,20060700,20060800,20060800 +2006-05-23,8525.0,8545.0,8545.0,20060700,20060800,20060800 +2006-05-24,8070.0,8095.0,8095.0,20060700,20060800,20060800 +2006-05-25,7970.0,7995.0,7995.0,20060700,20060800,20060800 +2006-05-26,8270.0,8295.0,8295.0,20060700,20060800,20060800 +2006-05-30,8069.0,8094.0,8094.0,20060700,20060800,20060800 +2006-05-31,8248.0,8273.0,8273.0,20060700,20060800,20060800 +2006-06-01,8170.0,8207.0,8207.0,20060800,20060900,20060900 +2006-06-02,8165.0,8195.0,8195.0,20060800,20060900,20060900 +2006-06-05,8240.0,8270.0,8270.0,20060800,20060900,20060900 +2006-06-06,8085.0,8115.0,8115.0,20060800,20060900,20060900 +2006-06-07,7885.0,7915.0,7915.0,20060800,20060900,20060900 +2006-06-08,7885.0,7915.0,7915.0,20060800,20060900,20060900 +2006-06-09,7960.0,7990.0,7990.0,20060800,20060900,20060900 +2006-06-12,7885.0,7915.0,7915.0,20060800,20060900,20060900 +2006-06-13,7685.0,7715.0,7715.0,20060800,20060900,20060900 +2006-06-14,7760.0,7790.0,7790.0,20060800,20060900,20060900 +2006-06-15,7930.0,7955.0,7955.0,20060800,20060900,20060900 +2006-06-16,7780.0,7805.0,7805.0,20060800,20060900,20060900 +2006-06-19,7780.0,7801.0,7801.0,20060800,20060900,20060900 +2006-06-20,7710.0,7735.0,7735.0,20060800,20060900,20060900 +2006-06-21,7870.0,7895.0,7895.0,20060800,20060900,20060900 +2006-06-22,7873.0,7898.0,7898.0,20060800,20060900,20060900 +2006-06-23,7798.0,7823.0,7823.0,20060800,20060900,20060900 +2006-06-26,7870.0,7895.0,7895.0,20060800,20060900,20060900 +2006-06-27,7870.0,7895.0,7895.0,20060800,20060900,20060900 +2006-06-28,7894.5,7919.5,7919.5,20060800,20060900,20060900 +2006-06-29,7925.0,7946.0,7946.0,20060800,20060900,20060900 +2006-06-30,8070.0,8088.0,8088.0,20060800,20060900,20060900 +2006-07-03,8185.0,8215.0,8215.0,20060900,20061000,20061000 +2006-07-04,8309.0,8335.0,8335.0,20060900,20061000,20061000 +2006-07-05,8337.0,8360.0,8360.0,20060900,20061000,20061000 +2006-07-06,8565.0,8585.0,8585.0,20060900,20061000,20061000 +2006-07-07,8665.0,8685.0,8685.0,20060900,20061000,20061000 +2006-07-10,8715.0,8732.0,8732.0,20060900,20061000,20061000 +2006-07-11,8890.0,8906.0,8906.0,20060900,20061000,20061000 +2006-07-12,8839.0,8855.0,8855.0,20060900,20061000,20061000 +2006-07-13,8664.0,8679.0,8679.0,20060900,20061000,20061000 +2006-07-14,8764.0,8779.0,8779.0,20060900,20061000,20061000 +2006-07-17,8334.0,8350.5,8350.5,20060900,20061000,20061000 +2006-07-18,8090.0,8110.0,8110.0,20060900,20061000,20061000 +2006-07-19,8255.0,8275.0,8275.0,20060900,20061000,20061000 +2006-07-20,8104.5,8124.5,8124.5,20060900,20061000,20061000 +2006-07-21,7877.0,7899.0,7899.0,20060900,20061000,20061000 +2006-07-24,7950.0,7972.0,7972.0,20060900,20061000,20061000 +2006-07-25,8275.0,8297.0,8297.0,20060900,20061000,20061000 +2006-07-26,8324.0,8346.0,8346.0,20060900,20061000,20061000 +2006-07-27,8324.0,8346.0,8346.0,20060900,20061000,20061000 +2006-07-28,8324.0,8346.0,8346.0,20060900,20061000,20061000 +2006-07-31,8360.0,8405.0,8405.0,20060900,20061000,20061000 +2006-08-01,8340.0,8365.0,8365.0,20060900,20061000,20061000 +2006-08-02,8340.0,8365.0,8365.0,20061000,20061100,20061100 +2006-08-03,8190.0,8210.0,8210.0,20061000,20061100,20061100 +2006-08-04,8315.0,8330.0,8330.0,20061000,20061100,20061100 +2006-08-07,8439.0,8454.0,8454.0,20061000,20061100,20061100 +2006-08-08,8415.0,8425.0,8425.0,20061000,20061100,20061100 +2006-08-09,8430.0,8430.0,8430.0,20061000,20061100,20061100 +2006-08-10,8350.0,8350.0,8350.0,20061000,20061100,20061100 +2006-08-11,8345.0,8350.0,8350.0,20061000,20061100,20061100 +2006-08-14,8340.0,8350.0,8350.0,20061000,20061100,20061100 +2006-08-15,8410.0,8425.0,8425.0,20061000,20061100,20061100 +2006-08-16,8450.0,8465.0,8465.0,20061000,20061100,20061100 +2006-08-17,8305.0,8325.0,8325.0,20061000,20061100,20061100 +2006-08-18,8446.0,8451.0,8451.0,20061000,20061100,20061100 +2006-08-21,8495.0,8500.0,8500.0,20061000,20061100,20061100 +2006-08-22,8495.0,8500.0,8500.0,20061000,20061100,20061100 +2006-08-23,8495.0,8500.0,8500.0,20061000,20061100,20061100 +2006-08-24,8540.0,8548.0,8548.0,20061000,20061100,20061100 +2006-08-25,8540.0,8545.0,8545.0,20061000,20061100,20061100 +2006-08-29,8680.0,8695.0,8695.0,20061000,20061100,20061100 +2006-08-30,8823.0,8840.0,8840.0,20061000,20061100,20061100 +2006-08-31,8816.0,8833.0,8833.0,20061000,20061100,20061100 +2006-09-01,8965.0,8990.0,8990.0,20061100,20061200,20061200 +2006-09-04,9045.0,9065.0,9065.0,20061100,20061200,20061200 +2006-09-05,9075.0,9095.0,9095.0,20061100,20061200,20061200 +2006-09-06,9169.0,9189.0,9189.0,20061100,20061200,20061200 +2006-09-07,9240.0,9260.0,9260.0,20061100,20061200,20061200 +2006-09-08,9139.0,9160.0,9160.0,20061100,20061200,20061200 +2006-09-11,9025.0,9060.0,9060.0,20061100,20061200,20061200 +2006-09-12,8880.0,8915.0,8915.0,20061100,20061200,20061200 +2006-09-13,8878.0,8908.0,8908.0,20061100,20061200,20061200 +2006-09-14,8955.0,8978.0,8978.0,20061100,20061200,20061200 +2006-09-15,8755.0,8778.0,8778.0,20061100,20061200,20061200 +2006-09-18,8780.0,8801.0,8801.0,20061100,20061200,20061200 +2006-09-19,9000.0,9000.0,9000.0,20061100,20061200,20061200 +2006-09-20,8985.0,8995.0,8995.0,20061100,20061200,20061200 +2006-09-21,8955.0,8975.0,8975.0,20061100,20061200,20061200 +2006-09-22,8920.0,8925.0,8925.0,20061100,20061200,20061200 +2006-09-25,8966.0,8971.0,8971.0,20061100,20061200,20061200 +2006-09-26,9035.0,9025.0,9025.0,20061100,20061200,20061200 +2006-09-27,9090.0,9055.0,9055.0,20061100,20061200,20061200 +2006-09-28,9085.0,9055.0,9055.0,20061100,20061200,20061200 +2006-09-29,8822.0,8847.0,8847.0,20061100,20061200,20061200 +2006-10-02,8932.0,8922.0,8922.0,20061100,20061200,20061200 +2006-10-03,8875.0,8875.0,8875.0,20061200,20070100,20070100 +2006-10-04,8910.0,8900.0,8900.0,20061200,20070100,20070100 +2006-10-05,9060.0,9050.0,9050.0,20061200,20070100,20070100 +2006-10-06,9090.0,9070.0,9070.0,20061200,20070100,20070100 +2006-10-09,9110.0,9100.0,9100.0,20061200,20070100,20070100 +2006-10-10,9010.0,9000.0,9000.0,20061200,20070100,20070100 +2006-10-11,9090.0,9075.0,9075.0,20061200,20070100,20070100 +2006-10-12,9485.0,9445.0,9445.0,20061200,20070100,20070100 +2006-10-13,9820.0,9770.0,9770.0,20061200,20070100,20070100 +2006-10-16,11040.0,10998.0,10998.0,20061200,20070100,20070100 +2006-10-17,10015.0,10000.0,10000.0,20061200,20070100,20070100 +2006-10-18,9710.0,9702.0,9702.0,20061200,20070100,20070100 +2006-10-19,9980.0,9955.0,9955.0,20061200,20070100,20070100 +2006-10-20,10190.0,10155.0,10155.0,20061200,20070100,20070100 +2006-10-23,10427.0,10387.0,10387.0,20061200,20070100,20070100 +2006-10-24,10265.0,10215.0,10215.0,20061200,20070100,20070100 +2006-10-25,10255.0,10215.0,10215.0,20061200,20070100,20070100 +2006-10-26,10220.0,10180.0,10180.0,20061200,20070100,20070100 +2006-10-27,10400.0,10360.0,10360.0,20061200,20070100,20070100 +2006-10-30,10125.0,10085.0,10085.0,20061200,20070100,20070100 +2006-10-31,10290.0,10270.0,10270.0,20061200,20070100,20070100 +2006-11-01,10110.0,10090.0,10090.0,20070100,20070200,20070200 +2006-11-02,10122.0,10080.0,10080.0,20070100,20070200,20070200 +2006-11-03,10050.0,10005.0,10005.0,20070100,20070200,20070200 +2006-11-06,10125.0,10080.0,10080.0,20070100,20070200,20070200 +2006-11-07,10170.0,10130.0,10130.0,20070100,20070200,20070200 +2006-11-08,9825.0,9780.0,9780.0,20070100,20070200,20070200 +2006-11-09,10045.0,9995.0,9995.0,20070100,20070200,20070200 +2006-11-10,9825.0,9765.0,9765.0,20070100,20070200,20070200 +2006-11-13,9975.0,9915.0,9915.0,20070100,20070200,20070200 +2006-11-14,9900.0,9840.0,9840.0,20070100,20070200,20070200 +2006-11-15,9695.0,9641.0,9641.0,20070100,20070200,20070200 +2006-11-16,9830.0,9800.0,9800.0,20070100,20070200,20070200 +2006-11-17,9730.0,9700.0,9700.0,20070100,20070200,20070200 +2006-11-20,9880.0,9850.0,9850.0,20070100,20070200,20070200 +2006-11-21,9979.0,9950.0,9950.0,20070100,20070200,20070200 +2006-11-22,9960.0,9930.0,9930.0,20070100,20070200,20070200 +2006-11-23,10035.0,10005.0,10005.0,20070100,20070200,20070200 +2006-11-24,10090.0,10055.0,10055.0,20070100,20070200,20070200 +2006-11-27,10195.0,10170.0,10170.0,20070100,20070200,20070200 +2006-11-28,10300.0,10265.0,10265.0,20070100,20070200,20070200 +2006-11-29,10405.0,10370.0,10370.0,20070100,20070200,20070200 +2006-11-30,10515.0,10470.0,10470.0,20070100,20070200,20070200 +2006-12-01,10790.0,10730.0,10730.0,20070100,20070200,20070200 +2006-12-04,10700.0,10665.0,10665.0,20070200,20070300,20070300 +2006-12-05,10640.0,10620.0,10620.0,20070200,20070300,20070300 +2006-12-06,10770.0,10743.0,10743.0,20070200,20070300,20070300 +2006-12-07,10750.0,10715.0,10715.0,20070200,20070300,20070300 +2006-12-08,11135.0,11090.0,11090.0,20070200,20070300,20070300 +2006-12-11,11140.0,11090.0,11090.0,20070200,20070300,20070300 +2006-12-12,10855.0,10815.0,10815.0,20070200,20070300,20070300 +2006-12-13,10985.0,10940.0,10940.0,20070200,20070300,20070300 +2006-12-14,11087.0,11042.0,11042.0,20070200,20070300,20070300 +2006-12-15,11070.0,11015.0,11015.0,20070200,20070300,20070300 +2006-12-18,11170.0,11120.0,11120.0,20070200,20070300,20070300 +2006-12-19,11190.0,11145.0,11145.0,20070200,20070300,20070300 +2006-12-20,11040.0,10995.0,10995.0,20070200,20070300,20070300 +2006-12-21,11040.0,11000.0,11000.0,20070200,20070300,20070300 +2006-12-22,11155.0,11105.0,11105.0,20070200,20070300,20070300 +2006-12-27,11565.0,11515.0,11515.0,20070200,20070300,20070300 +2006-12-28,11640.0,11590.0,11590.0,20070200,20070300,20070300 +2006-12-29,11555.0,11515.0,11515.0,20070200,20070300,20070300 +2007-01-02,11495.0,11465.0,11465.0,20070200,20070300,20070300 +2007-01-03,10910.0,10891.0,10891.0,20070300,20070400,20070400 +2007-01-04,10905.0,10891.0,10891.0,20070300,20070400,20070400 +2007-01-05,10610.0,10591.0,10591.0,20070300,20070400,20070400 +2007-01-08,10382.0,10370.0,10370.0,20070300,20070400,20070400 +2007-01-09,10105.0,10095.0,10095.0,20070300,20070400,20070400 +2007-01-10,10460.0,10445.0,10445.0,20070300,20070400,20070400 +2007-01-11,10700.0,10685.0,10685.0,20070300,20070400,20070400 +2007-01-12,10555.0,10545.0,10545.0,20070300,20070400,20070400 +2007-01-15,10565.0,10545.0,10545.0,20070300,20070400,20070400 +2007-01-16,10670.0,10640.0,10640.0,20070300,20070400,20070400 +2007-01-17,11025.0,10995.0,10995.0,20070300,20070400,20070400 +2007-01-18,11430.0,11400.0,11400.0,20070300,20070400,20070400 +2007-01-19,11435.0,11405.0,11405.0,20070300,20070400,20070400 +2007-01-22,11840.0,11805.0,11805.0,20070300,20070400,20070400 +2007-01-23,12210.0,12170.0,12170.0,20070300,20070400,20070400 +2007-01-24,12285.0,12260.0,12260.0,20070300,20070400,20070400 +2007-01-25,12335.0,12310.0,12310.0,20070300,20070400,20070400 +2007-01-26,12235.0,12210.0,12210.0,20070300,20070400,20070400 +2007-01-29,12285.0,12260.0,12260.0,20070300,20070400,20070400 +2007-01-30,12065.0,12035.0,12035.0,20070400,20070500,20070500 +2007-01-31,12010.0,11990.0,11990.0,20070400,20070500,20070500 +2007-02-01,11915.0,11885.0,11885.0,20070400,20070500,20070500 +2007-02-02,11715.0,11685.0,11685.0,20070400,20070500,20070500 +2007-02-05,11925.0,11885.0,11885.0,20070400,20070500,20070500 +2007-02-06,11955.0,11915.0,11915.0,20070400,20070500,20070500 +2007-02-07,11885.0,11840.0,11840.0,20070400,20070500,20070500 +2007-02-08,12185.0,12145.0,12145.0,20070400,20070500,20070500 +2007-02-09,12370.0,12320.0,12320.0,20070400,20070500,20070500 +2007-02-12,12520.0,12470.0,12470.0,20070400,20070500,20070500 +2007-02-13,12640.0,12593.0,12593.0,20070400,20070500,20070500 +2007-02-14,12745.0,12695.0,12695.0,20070400,20070500,20070500 +2007-02-15,13145.0,13098.0,13098.0,20070400,20070500,20070500 +2007-02-16,13185.0,13145.0,13145.0,20070400,20070500,20070500 +2007-02-19,13255.0,13210.0,13210.0,20070400,20070500,20070500 +2007-02-20,13555.0,13510.0,13510.0,20070400,20070500,20070500 +2007-02-21,13915.0,13870.0,13870.0,20070400,20070500,20070500 +2007-02-22,13715.0,13680.0,13680.0,20070400,20070500,20070500 +2007-02-23,13540.0,13505.0,13505.0,20070400,20070500,20070500 +2007-02-26,13540.0,13510.0,13510.0,20070400,20070500,20070500 +2007-02-27,13605.0,13580.0,13580.0,20070400,20070500,20070500 +2007-02-28,13181.0,13165.0,13165.0,20070400,20070500,20070500 +2007-03-01,13385.0,13365.0,13365.0,20070400,20070500,20070500 +2007-03-02,13210.0,13190.0,13190.0,20070500,20070600,20070600 +2007-03-05,13115.0,13100.0,13100.0,20070500,20070600,20070600 +2007-03-06,13315.0,13295.0,13295.0,20070500,20070600,20070600 +2007-03-07,13615.0,13595.0,13595.0,20070500,20070600,20070600 +2007-03-08,13770.0,13740.0,13740.0,20070500,20070600,20070600 +2007-03-09,13675.0,13640.0,13640.0,20070500,20070600,20070600 +2007-03-12,13730.0,13690.0,13690.0,20070500,20070600,20070600 +2007-03-13,13635.0,13590.0,13590.0,20070500,20070600,20070600 +2007-03-14,13540.0,13490.0,13490.0,20070500,20070600,20070600 +2007-03-15,13820.0,13765.0,13765.0,20070500,20070600,20070600 +2007-03-16,13895.0,13835.0,13835.0,20070500,20070600,20070600 +2007-03-19,14020.0,13940.0,13940.0,20070500,20070600,20070600 +2007-03-20,14031.0,14000.0,14000.0,20070500,20070600,20070600 +2007-03-21,13910.0,13876.0,13876.0,20070500,20070600,20070600 +2007-03-22,14089.0,14055.0,14055.0,20070500,20070600,20070600 +2007-03-23,14365.0,14335.0,14335.0,20070500,20070600,20070600 +2007-03-26,14575.0,14545.0,14545.0,20070500,20070600,20070600 +2007-03-27,14615.0,14605.0,14605.0,20070500,20070600,20070600 +2007-03-28,13820.0,13810.0,13810.0,20070500,20070600,20070600 +2007-03-29,13270.0,13260.0,13260.0,20070500,20070600,20070600 +2007-03-30,13415.0,13410.0,13410.0,20070500,20070600,20070600 +2007-04-02,13760.0,13730.0,13730.0,20070600,20070700,20070700 +2007-04-03,14065.0,14035.0,14035.0,20070600,20070700,20070700 +2007-04-04,14300.0,14265.0,14265.0,20070600,20070700,20070700 +2007-04-05,14025.0,14000.0,14000.0,20070600,20070700,20070700 +2007-04-10,14175.0,14150.0,14150.0,20070600,20070700,20070700 +2007-04-11,14170.0,14150.0,14150.0,20070600,20070700,20070700 +2007-04-12,14270.0,14245.0,14245.0,20070600,20070700,20070700 +2007-04-13,14370.0,14345.0,14345.0,20070600,20070700,20070700 +2007-04-16,14555.0,14505.0,14505.0,20070600,20070700,20070700 +2007-04-17,15040.0,14990.0,14990.0,20070600,20070700,20070700 +2007-04-18,13725.0,13700.0,13700.0,20070600,20070700,20070700 +2007-04-19,13470.0,13450.0,13450.0,20070600,20070700,20070700 +2007-04-20,13701.0,13683.0,13683.0,20070600,20070700,20070700 +2007-04-23,13778.0,13760.0,13760.0,20070600,20070700,20070700 +2007-04-24,13680.0,13660.0,13660.0,20070600,20070700,20070700 +2007-04-25,13530.0,13510.0,13510.0,20070600,20070700,20070700 +2007-04-26,13040.0,13015.0,13015.0,20070600,20070700,20070700 +2007-04-27,13320.0,13270.0,13270.0,20070600,20070700,20070700 +2007-04-30,13835.0,13775.0,13775.0,20070600,20070700,20070700 +2007-05-01,14070.0,14015.0,14015.0,20070600,20070700,20070700 +2007-05-02,14170.0,14140.0,14140.0,20070700,20070800,20070800 +2007-05-03,14440.0,14415.0,14415.0,20070700,20070800,20070800 +2007-05-04,14415.0,14390.0,14390.0,20070700,20070800,20070800 +2007-05-08,14295.0,14265.0,14265.0,20070700,20070800,20070800 +2007-05-09,14280.0,14240.0,14240.0,20070700,20070800,20070800 +2007-05-10,13830.0,13790.0,13790.0,20070700,20070800,20070800 +2007-05-11,14075.0,14045.0,14045.0,20070700,20070800,20070800 +2007-05-14,14035.0,13995.0,13995.0,20070700,20070800,20070800 +2007-05-15,14155.0,14125.0,14125.0,20070700,20070800,20070800 +2007-05-16,13985.0,13965.0,13965.0,20070700,20070800,20070800 +2007-05-17,13885.0,13860.0,13860.0,20070700,20070800,20070800 +2007-05-18,14030.0,14010.0,14010.0,20070700,20070800,20070800 +2007-05-21,14150.0,14135.0,14135.0,20070700,20070800,20070800 +2007-05-22,13990.0,13965.0,13965.0,20070700,20070800,20070800 +2007-05-23,13865.0,13840.0,13840.0,20070700,20070800,20070800 +2007-05-24,13890.0,13865.0,13865.0,20070700,20070800,20070800 +2007-05-25,13940.0,13915.0,13915.0,20070700,20070800,20070800 +2007-05-29,13920.0,13895.0,13895.0,20070700,20070800,20070800 +2007-05-30,14035.0,14025.0,14025.0,20070700,20070800,20070800 +2007-05-31,14105.0,14095.0,14095.0,20070700,20070800,20070800 +2007-06-01,13900.0,13900.0,13900.0,20070800,20070900,20070900 +2007-06-04,14005.0,14000.0,14000.0,20070800,20070900,20070900 +2007-06-05,13980.0,13970.0,13970.0,20070800,20070900,20070900 +2007-06-06,13910.0,13900.0,13900.0,20070800,20070900,20070900 +2007-06-07,13890.0,13875.0,13875.0,20070800,20070900,20070900 +2007-06-08,13915.0,13900.0,13900.0,20070800,20070900,20070900 +2007-06-11,13990.0,13970.0,13970.0,20070800,20070900,20070900 +2007-06-12,14000.0,13970.0,13970.0,20070800,20070900,20070900 +2007-06-13,14025.0,13995.0,13995.0,20070800,20070900,20070900 +2007-06-14,14058.0,14015.0,14015.0,20070800,20070900,20070900 +2007-06-15,14225.0,14182.0,14182.0,20070800,20070900,20070900 +2007-06-18,14245.0,14195.0,14195.0,20070800,20070900,20070900 +2007-06-19,14165.0,14150.0,14150.0,20070800,20070900,20070900 +2007-06-20,14070.0,14055.0,14055.0,20070800,20070900,20070900 +2007-06-21,13975.0,13955.0,13955.0,20070800,20070900,20070900 +2007-06-22,13843.0,13830.0,13830.0,20070800,20070900,20070900 +2007-06-25,14093.0,14080.0,14080.0,20070800,20070900,20070900 +2007-06-26,13945.0,13930.0,13930.0,20070800,20070900,20070900 +2007-06-27,13975.0,13960.0,13960.0,20070800,20070900,20070900 +2007-06-28,13920.0,13905.0,13905.0,20070800,20070900,20070900 +2007-06-29,13930.0,13910.0,13910.0,20070800,20070900,20070900 +2007-07-02,13930.0,13910.0,13910.0,20070800,20070900,20070900 +2007-07-03,13835.0,13820.0,13820.0,20070900,20071000,20071000 +2007-07-04,14135.0,14115.0,14115.0,20070900,20071000,20071000 +2007-07-05,14085.0,14065.0,14065.0,20070900,20071000,20071000 +2007-07-06,14185.0,14165.0,14165.0,20070900,20071000,20071000 +2007-07-09,14160.0,14140.0,14140.0,20070900,20071000,20071000 +2007-07-10,14160.0,14140.0,14140.0,20070900,20071000,20071000 +2007-07-11,14170.0,14150.0,14150.0,20070900,20071000,20071000 +2007-07-12,14115.0,14095.0,14095.0,20070900,20071000,20071000 +2007-07-13,14210.0,14190.0,14190.0,20070900,20071000,20071000 +2007-07-16,14160.0,14150.0,14150.0,20070900,20071000,20071000 +2007-07-17,14290.0,14300.0,14300.0,20070900,20071000,20071000 +2007-07-18,14925.0,14946.0,14946.0,20070900,20071000,20071000 +2007-07-19,15355.0,15380.0,15380.0,20070900,20071000,20071000 +2007-07-20,15440.0,15455.0,15455.0,20070900,20071000,20071000 +2007-07-23,15315.0,15330.0,15330.0,20070900,20071000,20071000 +2007-07-24,15340.0,15355.0,15355.0,20070900,20071000,20071000 +2007-07-25,15245.0,15255.0,15255.0,20070900,20071000,20071000 +2007-07-26,15500.0,15510.0,15510.0,20070900,20071000,20071000 +2007-07-27,15375.0,15385.0,15385.0,20070900,20071000,20071000 +2007-07-30,16145.0,16155.0,16155.0,20070900,20071000,20071000 +2007-07-31,16195.0,16200.0,16200.0,20070900,20071000,20071000 +2007-08-01,15740.0,15745.0,15745.0,20070900,20071000,20071000 +2007-08-02,15990.0,16005.0,16005.0,20071000,20071100,20071100 +2007-08-03,16095.0,16105.0,16105.0,20071000,20071100,20071100 +2007-08-06,16170.0,16175.0,16175.0,20071000,20071100,20071100 +2007-08-07,16745.0,16750.0,16750.0,20071000,20071100,20071100 +2007-08-08,16700.0,16700.0,16700.0,20071000,20071100,20071100 +2007-08-09,16660.0,16650.0,16650.0,20071000,20071100,20071100 +2007-08-10,15810.0,15795.0,15795.0,20071000,20071100,20071100 +2007-08-13,15300.0,15300.0,15300.0,20071000,20071100,20071100 +2007-08-14,14250.0,14250.0,14250.0,20071000,20071100,20071100 +2007-08-15,13810.0,13825.0,13825.0,20071000,20071100,20071100 +2007-08-16,13485.0,13495.0,13495.0,20071000,20071100,20071100 +2007-08-17,13490.0,13495.0,13495.0,20071000,20071100,20071100 +2007-08-20,14345.0,14350.0,14350.0,20071000,20071100,20071100 +2007-08-21,14065.0,14075.0,14075.0,20071000,20071100,20071100 +2007-08-22,14415.0,14440.0,14440.0,20071000,20071100,20071100 +2007-08-23,14585.0,14625.0,14625.0,20071000,20071100,20071100 +2007-08-24,14515.0,14550.0,14550.0,20071000,20071100,20071100 +2007-08-28,14740.0,14775.0,14775.0,20071000,20071100,20071100 +2007-08-29,14765.0,14800.0,14800.0,20071000,20071100,20071100 +2007-08-30,15360.0,15390.0,15390.0,20071000,20071100,20071100 +2007-08-31,15385.0,15415.0,15415.0,20071000,20071100,20071100 +2007-09-03,15285.0,15295.0,15295.0,20071100,20071200,20071200 +2007-09-04,14665.0,14685.0,14685.0,20071100,20071200,20071200 +2007-09-05,14640.0,14660.0,14660.0,20071100,20071200,20071200 +2007-09-06,14715.0,14735.0,14735.0,20071100,20071200,20071200 +2007-09-07,14605.0,14600.0,14600.0,20071100,20071200,20071200 +2007-09-10,14730.0,14725.0,14725.0,20071100,20071200,20071200 +2007-09-11,15160.0,15150.0,15150.0,20071100,20071200,20071200 +2007-09-12,15205.0,15205.0,15205.0,20071100,20071200,20071200 +2007-09-13,15005.0,15005.0,15005.0,20071100,20071200,20071200 +2007-09-14,14875.0,14880.0,14880.0,20071100,20071200,20071200 +2007-09-17,14842.0,14852.0,14852.0,20071100,20071200,20071200 +2007-09-18,15001.0,15011.0,15011.0,20071100,20071200,20071200 +2007-09-19,15340.0,15350.0,15350.0,20071100,20071200,20071200 +2007-09-20,15250.0,15255.0,15255.0,20071100,20071200,20071200 +2007-09-21,15315.0,15310.0,15310.0,20071100,20071200,20071200 +2007-09-24,15420.0,15415.0,15415.0,20071100,20071200,20071200 +2007-09-25,15320.0,15320.0,15320.0,20071100,20071200,20071200 +2007-09-26,15285.0,15290.0,15290.0,20071100,20071200,20071200 +2007-09-27,15420.0,15425.0,15425.0,20071100,20071200,20071200 +2007-09-28,15360.0,15365.0,15365.0,20071100,20071200,20071200 +2007-10-01,15460.0,15465.0,15465.0,20071100,20071200,20071200 +2007-10-02,15635.0,15665.0,15665.0,20071200,20080100,20080100 +2007-10-03,16180.0,16220.0,16220.0,20071200,20080100,20080100 +2007-10-04,16030.0,16070.0,16070.0,20071200,20080100,20080100 +2007-10-05,16080.0,16120.0,16120.0,20071200,20080100,20080100 +2007-10-08,15580.0,15600.0,15600.0,20071200,20080100,20080100 +2007-10-09,15830.0,15850.0,15850.0,20071200,20080100,20080100 +2007-10-10,15980.0,16000.0,16000.0,20071200,20080100,20080100 +2007-10-11,15880.0,15900.0,15900.0,20071200,20080100,20080100 +2007-10-12,16430.0,16450.0,16450.0,20071200,20080100,20080100 +2007-10-15,16555.0,16575.0,16575.0,20071200,20080100,20080100 +2007-10-16,16470.0,16500.0,16500.0,20071200,20080100,20080100 +2007-10-17,16370.0,16400.0,16400.0,20071200,20080100,20080100 +2007-10-18,16110.0,16150.0,16150.0,20071200,20080100,20080100 +2007-10-19,16245.0,16295.0,16295.0,20071200,20080100,20080100 +2007-10-22,16190.0,16240.0,16240.0,20071200,20080100,20080100 +2007-10-23,16265.0,16315.0,16315.0,20071200,20080100,20080100 +2007-10-24,16035.0,16085.0,16085.0,20071200,20080100,20080100 +2007-10-25,16245.0,16290.0,16290.0,20071200,20080100,20080100 +2007-10-26,16415.0,16465.0,16465.0,20071200,20080100,20080100 +2007-10-29,16790.0,16840.0,16840.0,20071200,20080100,20080100 +2007-10-30,16595.0,16655.0,16655.0,20071200,20080100,20080100 +2007-10-31,16660.0,16720.0,16720.0,20071200,20080100,20080100 +2007-11-01,16475.0,16540.0,16540.0,20080100,20080200,20080200 +2007-11-02,16525.0,16595.0,16595.0,20080100,20080200,20080200 +2007-11-05,16720.0,16780.0,16780.0,20080100,20080200,20080200 +2007-11-06,17065.0,17125.0,17125.0,20080100,20080200,20080200 +2007-11-07,16920.0,16980.0,16980.0,20080100,20080200,20080200 +2007-11-08,16745.0,16805.0,16805.0,20080100,20080200,20080200 +2007-11-09,16920.0,16980.0,16980.0,20080100,20080200,20080200 +2007-11-12,16885.0,16955.0,16955.0,20080100,20080200,20080200 +2007-11-13,16860.0,16930.0,16930.0,20080100,20080200,20080200 +2007-11-14,17530.0,17590.0,17590.0,20080100,20080200,20080200 +2007-11-15,17330.0,17390.0,17390.0,20080100,20080200,20080200 +2007-11-16,17350.0,17410.0,17410.0,20080100,20080200,20080200 +2007-11-19,16720.0,16775.0,16775.0,20080100,20080200,20080200 +2007-11-20,16365.0,16405.0,16405.0,20080100,20080200,20080200 +2007-11-21,15980.0,16005.0,16005.0,20080100,20080200,20080200 +2007-11-22,16200.0,16215.0,16215.0,20080100,20080200,20080200 +2007-11-23,16645.0,16655.0,16655.0,20080100,20080200,20080200 +2007-11-26,16635.0,16655.0,16655.0,20080100,20080200,20080200 +2007-11-27,16800.0,16825.0,16825.0,20080100,20080200,20080200 +2007-11-28,16720.0,16745.0,16745.0,20080100,20080200,20080200 +2007-11-29,16780.0,16835.0,16835.0,20080100,20080200,20080200 +2007-11-30,17020.0,17080.0,17080.0,20080100,20080200,20080200 +2007-12-03,16640.0,16700.0,16700.0,20080200,20080300,20080300 +2007-12-04,16620.0,16680.0,16680.0,20080200,20080300,20080300 +2007-12-05,16445.0,16505.0,16505.0,20080200,20080300,20080300 +2007-12-06,16575.0,16635.0,16635.0,20080200,20080300,20080300 +2007-12-07,16675.0,16730.0,16730.0,20080200,20080300,20080300 +2007-12-10,16695.0,16760.0,16760.0,20080200,20080300,20080300 +2007-12-11,16660.0,16720.0,16720.0,20080200,20080300,20080300 +2007-12-12,16670.0,16715.0,16715.0,20080200,20080300,20080300 +2007-12-13,16025.0,16065.0,16065.0,20080200,20080300,20080300 +2007-12-14,16155.0,16175.0,16175.0,20080200,20080300,20080300 +2007-12-17,16085.0,16100.0,16100.0,20080200,20080300,20080300 +2007-12-18,15970.0,16000.0,16000.0,20080200,20080300,20080300 +2007-12-19,16120.0,16150.0,16150.0,20080200,20080300,20080300 +2007-12-20,16165.0,16200.0,16200.0,20080200,20080300,20080300 +2007-12-21,16365.0,16400.0,16400.0,20080200,20080300,20080300 +2007-12-27,16265.0,16300.0,16300.0,20080200,20080300,20080300 +2007-12-28,16400.0,16460.0,16460.0,20080200,20080300,20080300 +2007-12-31,16365.0,16415.0,16415.0,20080200,20080300,20080300 +2008-01-02,16370.0,16385.0,16385.0,20080300,20080400,20080400 +2008-01-03,16800.0,16795.0,16795.0,20080300,20080400,20080400 +2008-01-04,16150.0,16155.0,16155.0,20080300,20080400,20080400 +2008-01-07,16205.0,16215.0,16215.0,20080300,20080400,20080400 +2008-01-08,16495.0,16505.0,16505.0,20080300,20080400,20080400 +2008-01-09,16380.0,16405.0,16405.0,20080300,20080400,20080400 +2008-01-10,16275.0,16315.0,16315.0,20080300,20080400,20080400 +2008-01-11,16280.0,16315.0,16315.0,20080300,20080400,20080400 +2008-01-14,16420.0,16460.0,16460.0,20080300,20080400,20080400 +2008-01-15,16170.0,16227.0,16227.0,20080300,20080400,20080400 +2008-01-16,16260.0,16300.0,16300.0,20080300,20080400,20080400 +2008-01-17,16210.0,16250.0,16250.0,20080300,20080400,20080400 +2008-01-18,16420.0,16450.0,16450.0,20080300,20080400,20080400 +2008-01-21,15980.0,16020.0,16020.0,20080300,20080400,20080400 +2008-01-22,16175.0,16200.0,16200.0,20080300,20080400,20080400 +2008-01-23,16440.0,16450.0,16450.0,20080300,20080400,20080400 +2008-01-24,16395.0,16405.0,16405.0,20080300,20080400,20080400 +2008-01-25,16240.0,16250.0,16250.0,20080300,20080400,20080400 +2008-01-28,16475.0,16490.0,16490.0,20080300,20080400,20080400 +2008-01-29,16930.0,16945.0,16945.0,20080300,20080400,20080400 +2008-01-30,16680.0,16715.0,16715.0,20080300,20080400,20080400 +2008-01-31,16985.0,17005.0,17005.0,20080400,20080500,20080500 +2008-02-01,16890.0,16920.0,16920.0,20080400,20080500,20080500 +2008-02-04,16760.0,16790.0,16790.0,20080400,20080500,20080500 +2008-02-05,16660.0,16690.0,16690.0,20080400,20080500,20080500 +2008-02-06,16760.0,16790.0,16790.0,20080400,20080500,20080500 +2008-02-07,16840.0,16860.0,16860.0,20080400,20080500,20080500 +2008-02-08,17210.0,17200.0,17200.0,20080400,20080500,20080500 +2008-02-11,17080.0,17100.0,17100.0,20080400,20080500,20080500 +2008-02-12,17090.0,17105.0,17105.0,20080400,20080500,20080500 +2008-02-13,17195.0,17205.0,17205.0,20080400,20080500,20080500 +2008-02-14,17045.0,17055.0,17055.0,20080400,20080500,20080500 +2008-02-15,16857.0,16847.0,16847.0,20080400,20080500,20080500 +2008-02-18,17082.0,17072.0,17072.0,20080400,20080500,20080500 +2008-02-19,17055.0,17047.0,17047.0,20080400,20080500,20080500 +2008-02-20,17115.0,17125.0,17125.0,20080400,20080500,20080500 +2008-02-21,17390.0,17400.0,17400.0,20080400,20080500,20080500 +2008-02-22,17562.0,17572.0,17572.0,20080400,20080500,20080500 +2008-02-25,17760.0,17775.0,17775.0,20080400,20080500,20080500 +2008-02-26,17940.0,17950.0,17950.0,20080400,20080500,20080500 +2008-02-27,17940.0,17950.0,17950.0,20080400,20080500,20080500 +2008-02-28,18810.0,18860.0,18860.0,20080400,20080500,20080500 +2008-02-29,18770.0,18810.0,18810.0,20080400,20080500,20080500 +2008-03-03,18985.0,18985.0,18985.0,20080500,20080600,20080600 +2008-03-04,19060.0,19060.0,19060.0,20080500,20080600,20080600 +2008-03-05,19310.0,19310.0,19310.0,20080500,20080600,20080600 +2008-03-06,19160.0,19160.0,19160.0,20080500,20080600,20080600 +2008-03-07,19210.0,19205.0,19205.0,20080500,20080600,20080600 +2008-03-10,19050.0,19055.0,19055.0,20080500,20080600,20080600 +2008-03-11,19270.0,19280.0,19280.0,20080500,20080600,20080600 +2008-03-12,19400.0,19405.0,19405.0,20080500,20080600,20080600 +2008-03-13,19960.0,19950.0,19950.0,20080500,20080600,20080600 +2008-03-14,20620.0,20600.0,20600.0,20080500,20080600,20080600 +2008-03-17,20225.0,20200.0,20200.0,20080500,20080600,20080600 +2008-03-18,20760.0,20750.0,20750.0,20080500,20080600,20080600 +2008-03-19,20575.0,20575.0,20575.0,20080500,20080600,20080600 +2008-03-20,19890.0,19900.0,19900.0,20080500,20080600,20080600 +2008-03-25,19985.0,20000.0,20000.0,20080500,20080600,20080600 +2008-03-26,20305.0,20325.0,20325.0,20080500,20080600,20080600 +2008-03-27,20625.0,20645.0,20645.0,20080500,20080600,20080600 +2008-03-28,20555.0,20600.0,20600.0,20080500,20080600,20080600 +2008-03-31,20495.0,20540.0,20540.0,20080500,20080600,20080600 +2008-04-01,20045.0,20055.0,20055.0,20080600,20080700,20080700 +2008-04-02,20100.0,20105.0,20105.0,20080600,20080700,20080700 +2008-04-03,20190.0,20200.0,20200.0,20080600,20080700,20080700 +2008-04-04,20192.0,20207.0,20207.0,20080600,20080700,20080700 +2008-04-07,20440.0,20457.0,20457.0,20080600,20080700,20080700 +2008-04-08,20415.0,20430.0,20430.0,20080600,20080700,20080700 +2008-04-09,20670.0,20675.0,20675.0,20080600,20080700,20080700 +2008-04-10,20764.0,20744.0,20744.0,20080600,20080700,20080700 +2008-04-11,20765.0,20745.0,20745.0,20080600,20080700,20080700 +2008-04-14,20820.0,20790.0,20790.0,20080600,20080700,20080700 +2008-04-15,21005.0,21000.0,21000.0,20080600,20080700,20080700 +2008-04-16,21465.0,21475.0,21475.0,20080600,20080700,20080700 +2008-04-17,21345.0,21350.0,21350.0,20080600,20080700,20080700 +2008-04-18,21650.0,21655.0,21655.0,20080600,20080700,20080700 +2008-04-21,21640.0,21650.0,21650.0,20080600,20080700,20080700 +2008-04-22,22485.0,22480.0,22480.0,20080600,20080700,20080700 +2008-04-23,24105.0,24085.0,24085.0,20080600,20080700,20080700 +2008-04-24,23740.0,23715.0,23715.0,20080600,20080700,20080700 +2008-04-25,23915.0,23890.0,23890.0,20080600,20080700,20080700 +2008-04-28,23945.0,23920.0,23920.0,20080600,20080700,20080700 +2008-04-29,23750.0,23729.0,23729.0,20080600,20080700,20080700 +2008-04-30,23207.0,23197.0,23197.0,20080600,20080700,20080700 +2008-05-01,22765.0,22765.0,22765.0,20080600,20080700,20080700 +2008-05-02,23115.0,23095.0,23095.0,20080700,20080800,20080800 +2008-05-06,24195.0,24165.0,24165.0,20080700,20080800,20080800 +2008-05-07,24020.0,23990.0,23990.0,20080700,20080800,20080800 +2008-05-08,24495.0,24465.0,24465.0,20080700,20080800,20080800 +2008-05-09,24605.0,24575.0,24575.0,20080700,20080800,20080800 +2008-05-12,24975.0,24945.0,24945.0,20080700,20080800,20080800 +2008-05-13,25170.0,25145.0,25145.0,20080700,20080800,20080800 +2008-05-14,25175.0,25150.0,25150.0,20080700,20080800,20080800 +2008-05-15,25325.0,25300.0,25300.0,20080700,20080800,20080800 +2008-05-16,24665.0,24650.0,24650.0,20080700,20080800,20080800 +2008-05-19,24010.0,24000.0,24000.0,20080700,20080800,20080800 +2008-05-20,23675.0,23675.0,23675.0,20080700,20080800,20080800 +2008-05-21,24250.0,24250.0,24250.0,20080700,20080800,20080800 +2008-05-22,23750.0,23750.0,23750.0,20080700,20080800,20080800 +2008-05-23,23745.0,23750.0,23750.0,20080700,20080800,20080800 +2008-05-27,24200.0,24200.0,24200.0,20080700,20080800,20080800 +2008-05-28,23600.0,23600.0,23600.0,20080700,20080800,20080800 +2008-05-29,21045.0,21050.0,21050.0,20080700,20080800,20080800 +2008-05-30,20170.0,20200.0,20200.0,20080700,20080800,20080800 +2008-06-02,20950.0,20955.0,20955.0,20080800,20080900,20080900 +2008-06-03,21162.0,21150.0,21150.0,20080800,20080900,20080900 +2008-06-04,21355.0,21355.0,21355.0,20080800,20080900,20080900 +2008-06-05,21800.0,21805.0,21805.0,20080800,20080900,20080900 +2008-06-06,22105.0,22105.0,22105.0,20080800,20080900,20080900 +2008-06-09,22050.0,22055.0,22055.0,20080800,20080900,20080900 +2008-06-10,21365.0,21370.0,21370.0,20080800,20080900,20080900 +2008-06-11,21500.0,21505.0,21505.0,20080800,20080900,20080900 +2008-06-12,21100.0,21105.0,21105.0,20080800,20080900,20080900 +2008-06-13,20995.0,21005.0,21005.0,20080800,20080900,20080900 +2008-06-16,21950.0,21950.0,21950.0,20080800,20080900,20080900 +2008-06-17,22030.0,22025.0,22025.0,20080800,20080900,20080900 +2008-06-18,22460.0,22455.0,22455.0,20080800,20080900,20080900 +2008-06-19,22415.0,22405.0,22405.0,20080800,20080900,20080900 +2008-06-20,22775.0,22755.0,22755.0,20080800,20080900,20080900 +2008-06-23,23350.0,23335.0,23335.0,20080800,20080900,20080900 +2008-06-24,22735.0,22715.0,22715.0,20080800,20080900,20080900 +2008-06-25,22740.0,22720.0,22720.0,20080800,20080900,20080900 +2008-06-26,23235.0,23215.0,23215.0,20080800,20080900,20080900 +2008-06-27,23400.0,23390.0,23390.0,20080800,20080900,20080900 +2008-06-30,23452.0,23465.0,23465.0,20080800,20080900,20080900 +2008-07-01,23594.5,23610.0,23610.0,20080800,20080900,20080900 +2008-07-02,23110.0,23095.0,23095.0,20080900,20081000,20081000 +2008-07-03,22865.0,22845.0,22845.0,20080900,20081000,20081000 +2008-07-04,22415.0,22395.0,22395.0,20080900,20081000,20081000 +2008-07-07,22770.0,22740.0,22740.0,20080900,20081000,20081000 +2008-07-08,22470.0,22445.0,22445.0,20080900,20081000,20081000 +2008-07-09,22875.0,22845.0,22845.0,20080900,20081000,20081000 +2008-07-10,22725.0,22695.0,22695.0,20080900,20081000,20081000 +2008-07-11,22930.0,22895.0,22895.0,20080900,20081000,20081000 +2008-07-14,23355.0,23295.0,23295.0,20080900,20081000,20081000 +2008-07-15,23325.0,23250.0,23250.0,20080900,20081000,20081000 +2008-07-16,23330.0,23255.0,23255.0,20080900,20081000,20081000 +2008-07-17,23490.0,23435.0,23435.0,20080900,20081000,20081000 +2008-07-18,23465.0,23435.0,23435.0,20080900,20081000,20081000 +2008-07-21,23585.0,23565.0,23565.0,20080900,20081000,20081000 +2008-07-22,23430.0,23415.0,23415.0,20080900,20081000,20081000 +2008-07-23,23130.0,23115.0,23115.0,20080900,20081000,20081000 +2008-07-24,22375.0,22365.0,22365.0,20080900,20081000,20081000 +2008-07-25,22375.0,22365.0,22365.0,20080900,20081000,20081000 +2008-07-28,22530.0,22520.0,22520.0,20080900,20081000,20081000 +2008-07-29,22400.0,22390.0,22390.0,20080900,20081000,20081000 +2008-07-30,22530.0,22525.0,22525.0,20080900,20081000,20081000 +2008-07-31,22228.0,22227.0,22227.0,20080900,20081000,20081000 +2008-08-01,21565.0,21570.0,21570.0,20080900,20081000,20081000 +2008-08-04,20610.0,20585.0,20585.0,20081000,20081100,20081100 +2008-08-05,20110.0,20100.0,20100.0,20081000,20081100,20081100 +2008-08-06,20485.0,20475.0,20475.0,20081000,20081100,20081100 +2008-08-07,20490.0,20470.0,20470.0,20081000,20081100,20081100 +2008-08-08,19015.0,19000.0,19000.0,20081000,20081100,20081100 +2008-08-11,18775.0,18750.0,18750.0,20081000,20081100,20081100 +2008-08-12,17520.0,17500.0,17500.0,20081000,20081100,20081100 +2008-08-13,17820.0,17790.0,17790.0,20081000,20081100,20081100 +2008-08-14,18730.0,18695.0,18695.0,20081000,20081100,20081100 +2008-08-15,18750.0,18695.0,18695.0,20081000,20081100,20081100 +2008-08-18,19365.0,19305.0,19305.0,20081000,20081100,20081100 +2008-08-19,19800.0,19750.0,19750.0,20081000,20081100,20081100 +2008-08-20,20535.0,20500.0,20500.0,20081000,20081100,20081100 +2008-08-21,21900.0,21815.0,21815.0,20081000,20081100,20081100 +2008-08-22,20955.0,20910.0,20910.0,20081000,20081100,20081100 +2008-08-26,20745.0,20710.0,20710.0,20081000,20081100,20081100 +2008-08-27,20535.0,20505.0,20505.0,20081000,20081100,20081100 +2008-08-28,20175.0,20160.0,20160.0,20081000,20081100,20081100 +2008-08-29,20045.0,20020.0,20020.0,20081000,20081100,20081100 +2008-09-01,18955.0,18925.0,18925.0,20081000,20081100,20081100 +2008-09-02,19170.0,19145.0,19145.0,20081100,20081200,20081200 +2008-09-03,19370.0,19345.0,19345.0,20081100,20081200,20081200 +2008-09-04,19430.0,19395.0,19395.0,20081100,20081200,20081200 +2008-09-05,18395.0,18375.0,18375.0,20081100,20081200,20081200 +2008-09-08,19120.0,19100.0,19100.0,20081100,20081200,20081200 +2008-09-09,18525.0,18497.0,18497.0,20081100,20081200,20081200 +2008-09-10,18350.0,18325.0,18325.0,20081100,20081200,20081200 +2008-09-11,18800.0,18775.0,18775.0,20081100,20081200,20081200 +2008-09-12,19470.0,19450.0,19450.0,20081100,20081200,20081200 +2008-09-15,18925.0,18900.0,18900.0,20081100,20081200,20081200 +2008-09-16,18120.0,18100.0,18100.0,20081100,20081200,20081200 +2008-09-17,17650.0,17620.0,17620.0,20081100,20081200,20081200 +2008-09-18,16825.0,16805.0,16805.0,20081100,20081200,20081200 +2008-09-19,16980.0,16960.0,16960.0,20081100,20081200,20081200 +2008-09-22,17690.0,17665.0,17665.0,20081100,20081200,20081200 +2008-09-23,17437.0,17412.0,17412.0,20081100,20081200,20081200 +2008-09-24,17335.0,17310.0,17310.0,20081100,20081200,20081200 +2008-09-25,17640.0,17610.0,17610.0,20081100,20081200,20081200 +2008-09-26,18145.0,18115.0,18115.0,20081100,20081200,20081200 +2008-09-29,17935.0,17915.0,17915.0,20081100,20081200,20081200 +2008-09-30,17232.0,17215.0,17215.0,20081100,20081200,20081200 +2008-10-01,17575.0,17565.0,17565.0,20081100,20081200,20081200 +2008-10-02,16700.0,16700.0,16700.0,20081200,20090100,20090100 +2008-10-03,17000.0,17005.0,17005.0,20081200,20090100,20090100 +2008-10-06,16195.0,16210.0,16210.0,20081200,20090100,20090100 +2008-10-07,16192.0,16210.0,16210.0,20081200,20090100,20090100 +2008-10-08,14890.0,14915.0,14915.0,20081200,20090100,20090100 +2008-10-09,14740.0,14765.0,14765.0,20081200,20090100,20090100 +2008-10-10,14080.0,14115.0,14115.0,20081200,20090100,20090100 +2008-10-13,14495.0,14530.0,14530.0,20081200,20090100,20090100 +2008-10-14,14975.0,15000.0,15000.0,20081200,20090100,20090100 +2008-10-15,14025.0,14055.0,14055.0,20081200,20090100,20090100 +2008-10-16,13425.0,13455.0,13455.0,20081200,20090100,20090100 +2008-10-17,12980.0,13003.0,13003.0,20081200,20090100,20090100 +2008-10-20,12345.0,12325.0,12325.0,20081200,20090100,20090100 +2008-10-21,12380.0,12300.0,12300.0,20081200,20090100,20090100 +2008-10-22,11625.0,11555.0,11555.0,20081200,20090100,20090100 +2008-10-23,12100.0,12020.0,12020.0,20081200,20090100,20090100 +2008-10-24,11870.0,11780.0,11780.0,20081200,20090100,20090100 +2008-10-27,13795.0,13620.0,13620.0,20081200,20090100,20090100 +2008-10-28,14870.0,14770.0,14770.0,20081200,20090100,20090100 +2008-10-29,15360.0,15260.0,15260.0,20081200,20090100,20090100 +2008-10-30,14765.0,14685.0,14685.0,20081200,20090100,20090100 +2008-10-31,13500.0,13435.0,13435.0,20081200,20090100,20090100 +2008-11-03,14555.0,14490.0,14490.0,20090100,20090200,20090200 +2008-11-04,14860.0,14790.0,14790.0,20090100,20090200,20090200 +2008-11-05,14965.0,14895.0,14895.0,20090100,20090200,20090200 +2008-11-06,14645.0,14570.0,14570.0,20090100,20090200,20090200 +2008-11-07,14770.0,14695.0,14695.0,20090100,20090200,20090200 +2008-11-10,14745.0,14670.0,14670.0,20090100,20090200,20090200 +2008-11-11,14245.0,14170.0,14170.0,20090100,20090200,20090200 +2008-11-12,13770.0,13695.0,13695.0,20090100,20090200,20090200 +2008-11-13,13770.0,13695.0,13695.0,20090100,20090200,20090200 +2008-11-14,13960.0,13895.0,13895.0,20090100,20090200,20090200 +2008-11-17,13770.0,13700.0,13700.0,20090100,20090200,20090200 +2008-11-18,13100.0,13050.0,13050.0,20090100,20090200,20090200 +2008-11-19,11945.0,11905.0,11905.0,20090100,20090200,20090200 +2008-11-20,11335.0,11305.0,11305.0,20090100,20090200,20090200 +2008-11-21,11545.0,11515.0,11515.0,20090100,20090200,20090200 +2008-11-24,12870.0,12820.0,12820.0,20090100,20090200,20090200 +2008-11-25,12970.0,12920.0,12920.0,20090100,20090200,20090200 +2008-11-26,13100.0,13030.0,13030.0,20090100,20090200,20090200 +2008-11-27,12600.0,12530.0,12530.0,20090100,20090200,20090200 +2008-11-28,12380.0,12330.0,12330.0,20090100,20090200,20090200 +2008-12-01,12422.0,12395.0,12395.0,20090100,20090200,20090200 +2008-12-02,11980.0,11945.0,11945.0,20090200,20090300,20090300 +2008-12-03,11750.0,11715.0,11715.0,20090200,20090300,20090300 +2008-12-04,11870.0,11840.0,11840.0,20090200,20090300,20090300 +2008-12-05,11435.0,11390.0,11390.0,20090200,20090300,20090300 +2008-12-08,11690.0,11640.0,11640.0,20090200,20090300,20090300 +2008-12-09,11850.0,11790.0,11790.0,20090200,20090300,20090300 +2008-12-10,11900.0,11845.0,11845.0,20090200,20090300,20090300 +2008-12-11,12165.0,12095.0,12095.0,20090200,20090300,20090300 +2008-12-12,11465.0,11395.0,11395.0,20090200,20090300,20090300 +2008-12-15,11430.0,11350.0,11350.0,20090200,20090300,20090300 +2008-12-16,10995.0,10915.0,10915.0,20090200,20090300,20090300 +2008-12-17,11100.0,11045.0,11045.0,20090200,20090300,20090300 +2008-12-18,10760.0,10705.0,10705.0,20090200,20090300,20090300 +2008-12-19,10260.0,10205.0,10205.0,20090200,20090300,20090300 +2008-12-22,10375.0,10315.0,10315.0,20090200,20090300,20090300 +2008-12-23,10005.0,9960.0,9960.0,20090200,20090300,20090300 +2008-12-24,9910.0,9865.0,9865.0,20090200,20090300,20090300 +2008-12-29,9830.0,9785.0,9785.0,20090200,20090300,20090300 +2008-12-30,10035.0,10010.0,10010.0,20090200,20090300,20090300 +2008-12-31,10740.0,10715.0,10715.0,20090200,20090300,20090300 +2009-01-02,11645.0,11610.0,11610.0,20090300,20090400,20090400 +2009-01-05,11560.0,11500.0,11500.0,20090300,20090400,20090400 +2009-01-06,12010.0,11935.0,11935.0,20090300,20090400,20090400 +2009-01-07,11650.0,11590.0,11590.0,20090300,20090400,20090400 +2009-01-08,11475.0,11390.0,11390.0,20090300,20090400,20090400 +2009-01-09,11905.0,11795.0,11795.0,20090300,20090400,20090400 +2009-01-12,11710.0,11600.0,11600.0,20090300,20090400,20090400 +2009-01-13,11700.0,11600.0,11600.0,20090300,20090400,20090400 +2009-01-14,11320.0,11200.0,11200.0,20090300,20090400,20090400 +2009-01-15,11105.0,11005.0,11005.0,20090300,20090400,20090400 +2009-01-16,10980.0,10900.0,10900.0,20090300,20090400,20090400 +2009-01-19,11250.0,11160.0,11160.0,20090300,20090400,20090400 +2009-01-20,11385.0,11315.0,11315.0,20090300,20090400,20090400 +2009-01-21,11720.0,11630.0,11630.0,20090300,20090400,20090400 +2009-01-22,11500.0,11420.0,11420.0,20090300,20090400,20090400 +2009-01-23,12375.0,12280.0,12280.0,20090300,20090400,20090400 +2009-01-26,12525.0,12430.0,12430.0,20090300,20090400,20090400 +2009-01-27,11595.0,11535.0,11535.0,20090300,20090400,20090400 +2009-01-28,11535.0,11480.0,11480.0,20090300,20090400,20090400 +2009-01-29,10930.0,10890.0,10890.0,20090300,20090400,20090400 +2009-01-30,10845.0,10755.0,10755.0,20090400,20090500,20090500 +2009-02-02,10595.0,10505.0,10505.0,20090400,20090500,20090500 +2009-02-03,11040.0,10970.0,10970.0,20090400,20090500,20090500 +2009-02-04,11320.0,11245.0,11245.0,20090400,20090500,20090500 +2009-02-05,10850.0,10775.0,10775.0,20090400,20090500,20090500 +2009-02-06,11245.0,11170.0,11170.0,20090400,20090500,20090500 +2009-02-09,11285.0,11195.0,11195.0,20090400,20090500,20090500 +2009-02-10,10965.0,10855.0,10855.0,20090400,20090500,20090500 +2009-02-11,10975.0,10870.0,10870.0,20090400,20090500,20090500 +2009-02-12,11265.0,11065.0,11065.0,20090400,20090500,20090500 +2009-02-13,11570.0,11345.0,11345.0,20090400,20090500,20090500 +2009-02-16,11275.0,11085.0,11085.0,20090400,20090500,20090500 +2009-02-17,10975.0,10790.0,10790.0,20090400,20090500,20090500 +2009-02-18,10940.0,10740.0,10740.0,20090400,20090500,20090500 +2009-02-19,11100.0,10900.0,10900.0,20090400,20090500,20090500 +2009-02-20,10725.0,10525.0,10525.0,20090400,20090500,20090500 +2009-02-23,10575.0,10415.0,10415.0,20090400,20090500,20090500 +2009-02-24,10700.0,10540.0,10540.0,20090400,20090500,20090500 +2009-02-25,10930.0,10790.0,10790.0,20090400,20090500,20090500 +2009-02-26,11100.0,10980.0,10980.0,20090400,20090500,20090500 +2009-02-27,11066.0,10965.0,10965.0,20090400,20090500,20090500 +2009-03-02,10900.0,10770.0,10770.0,20090400,20090500,20090500 +2009-03-03,10920.0,10750.0,10750.0,20090500,20090600,20090600 +2009-03-04,10975.0,10805.0,10805.0,20090500,20090600,20090600 +2009-03-05,10970.0,10810.0,10810.0,20090500,20090600,20090600 +2009-03-06,11330.0,11170.0,11170.0,20090500,20090600,20090600 +2009-03-09,11040.0,10900.0,10900.0,20090500,20090600,20090600 +2009-03-10,11200.0,11045.0,11045.0,20090500,20090600,20090600 +2009-03-11,10850.0,10710.0,10710.0,20090500,20090600,20090600 +2009-03-12,10485.0,10370.0,10370.0,20090500,20090600,20090600 +2009-03-13,10575.0,10475.0,10475.0,20090500,20090600,20090600 +2009-03-16,10430.0,10340.0,10340.0,20090500,20090600,20090600 +2009-03-17,10270.0,10200.0,10200.0,20090500,20090600,20090600 +2009-03-18,9940.0,9875.0,9875.0,20090500,20090600,20090600 +2009-03-19,10263.0,10203.0,10203.0,20090500,20090600,20090600 +2009-03-20,10180.0,10110.0,10110.0,20090500,20090600,20090600 +2009-03-23,10315.0,10245.0,10245.0,20090500,20090600,20090600 +2009-03-24,10110.0,10040.0,10040.0,20090500,20090600,20090600 +2009-03-25,10045.0,9975.0,9975.0,20090500,20090600,20090600 +2009-03-26,10210.0,10155.0,10155.0,20090500,20090600,20090600 +2009-03-27,10270.0,10220.0,10220.0,20090500,20090600,20090600 +2009-03-30,10365.0,10325.0,10325.0,20090500,20090600,20090600 +2009-03-31,10460.0,10425.0,10425.0,20090500,20090600,20090600 +2009-04-01,10480.0,10420.0,10420.0,20090600,20090700,20090700 +2009-04-02,10990.0,10920.0,10920.0,20090600,20090700,20090700 +2009-04-03,11125.0,11055.0,11055.0,20090600,20090700,20090700 +2009-04-06,10890.0,10825.0,10825.0,20090600,20090700,20090700 +2009-04-07,10945.0,10890.0,10890.0,20090600,20090700,20090700 +2009-04-08,10945.0,10895.0,10895.0,20090600,20090700,20090700 +2009-04-09,11045.0,10995.0,10995.0,20090600,20090700,20090700 +2009-04-14,11060.0,11020.0,11020.0,20090600,20090700,20090700 +2009-04-15,11390.0,11350.0,11350.0,20090600,20090700,20090700 +2009-04-16,11588.0,11553.0,11553.0,20090600,20090700,20090700 +2009-04-17,12320.0,12270.0,12270.0,20090600,20090700,20090700 +2009-04-20,12125.0,12075.0,12075.0,20090600,20090700,20090700 +2009-04-21,12250.0,12180.0,12180.0,20090600,20090700,20090700 +2009-04-22,12260.0,12190.0,12190.0,20090600,20090700,20090700 +2009-04-23,12550.0,12490.0,12490.0,20090600,20090700,20090700 +2009-04-24,12700.0,12640.0,12640.0,20090600,20090700,20090700 +2009-04-27,12480.0,12430.0,12430.0,20090600,20090700,20090700 +2009-04-28,11985.0,11935.0,11935.0,20090600,20090700,20090700 +2009-04-29,12280.0,12230.0,12230.0,20090600,20090700,20090700 +2009-04-30,12470.0,12410.0,12410.0,20090600,20090700,20090700 +2009-05-01,12540.0,12495.0,12495.0,20090600,20090700,20090700 +2009-05-05,12560.0,12470.0,12470.0,20090700,20090800,20090800 +2009-05-06,13465.0,13385.0,13385.0,20090700,20090800,20090800 +2009-05-07,13960.0,13860.0,13860.0,20090700,20090800,20090800 +2009-05-08,14055.0,13960.0,13960.0,20090700,20090800,20090800 +2009-05-11,13960.0,13880.0,13880.0,20090700,20090800,20090800 +2009-05-12,14085.0,14005.0,14005.0,20090700,20090800,20090800 +2009-05-13,13755.0,13685.0,13685.0,20090700,20090800,20090800 +2009-05-14,13670.0,13585.0,13585.0,20090700,20090800,20090800 +2009-05-15,13740.0,13660.0,13660.0,20090700,20090800,20090800 +2009-05-18,13700.0,13645.0,13645.0,20090700,20090800,20090800 +2009-05-19,13700.0,13650.0,13650.0,20090700,20090800,20090800 +2009-05-20,13745.0,13705.0,13705.0,20090700,20090800,20090800 +2009-05-21,13350.0,13310.0,13310.0,20090700,20090800,20090800 +2009-05-22,13685.0,13655.0,13655.0,20090700,20090800,20090800 +2009-05-26,13705.0,13670.0,13670.0,20090700,20090800,20090800 +2009-05-27,13645.0,13625.0,13625.0,20090700,20090800,20090800 +2009-05-28,13695.0,13675.0,13675.0,20090700,20090800,20090800 +2009-05-29,14345.0,14325.0,14325.0,20090700,20090800,20090800 +2009-06-01,14695.0,14675.0,14675.0,20090700,20090800,20090800 +2009-06-02,14525.0,14465.0,14465.0,20090800,20090900,20090900 +2009-06-03,14528.0,14470.0,14470.0,20090800,20090900,20090900 +2009-06-04,14728.0,14670.0,14670.0,20090800,20090900,20090900 +2009-06-05,14795.0,14750.0,14750.0,20090800,20090900,20090900 +2009-06-08,14925.0,14880.0,14880.0,20090800,20090900,20090900 +2009-06-09,15795.0,15755.0,15755.0,20090800,20090900,20090900 +2009-06-10,15775.0,15735.0,15735.0,20090800,20090900,20090900 +2009-06-11,15765.0,15740.0,15740.0,20090800,20090900,20090900 +2009-06-12,15665.0,15640.0,15640.0,20090800,20090900,20090900 +2009-06-15,15050.0,15050.0,15050.0,20090800,20090900,20090900 +2009-06-16,15365.0,15375.0,15375.0,20090800,20090900,20090900 +2009-06-17,15090.0,15100.0,15100.0,20090800,20090900,20090900 +2009-06-18,14960.0,14970.0,14970.0,20090800,20090900,20090900 +2009-06-19,14840.0,14850.0,14850.0,20090800,20090900,20090900 +2009-06-22,14430.0,14440.0,14440.0,20090800,20090900,20090900 +2009-06-23,14635.0,14645.0,14645.0,20090800,20090900,20090900 +2009-06-24,14815.0,14825.0,14825.0,20090800,20090900,20090900 +2009-06-25,14950.0,14975.0,14975.0,20090800,20090900,20090900 +2009-06-26,14890.0,14910.0,14910.0,20090800,20090900,20090900 +2009-06-29,14700.0,14730.0,14730.0,20090800,20090900,20090900 +2009-06-30,14265.0,14290.0,14290.0,20090800,20090900,20090900 +2009-07-01,14600.0,14620.0,14620.0,20090800,20090900,20090900 +2009-07-02,14420.0,14195.0,14195.0,20090900,20091000,20091000 +2009-07-03,14520.0,14290.0,14290.0,20090900,20091000,20091000 +2009-07-06,14405.0,14175.0,14175.0,20090900,20091000,20091000 +2009-07-07,14270.0,14070.0,14070.0,20090900,20091000,20091000 +2009-07-08,13415.0,13235.0,13235.0,20090900,20091000,20091000 +2009-07-09,12735.0,12555.0,12555.0,20090900,20091000,20091000 +2009-07-10,12140.0,11930.0,11930.0,20090900,20091000,20091000 +2009-07-13,12450.0,12260.0,12260.0,20090900,20091000,20091000 +2009-07-14,13125.0,12875.0,12875.0,20090900,20091000,20091000 +2009-07-15,13510.0,13260.0,13260.0,20090900,20091000,20091000 +2009-07-16,13175.0,13000.0,13000.0,20090900,20091000,20091000 +2009-07-17,13420.0,13230.0,13230.0,20090900,20091000,20091000 +2009-07-20,14250.0,13990.0,13990.0,20090900,20091000,20091000 +2009-07-21,14250.0,13975.0,13975.0,20090900,20091000,20091000 +2009-07-22,14245.0,13985.0,13985.0,20090900,20091000,20091000 +2009-07-23,14780.0,14520.0,14520.0,20090900,20091000,20091000 +2009-07-24,14840.0,14580.0,14580.0,20090900,20091000,20091000 +2009-07-27,14900.0,14650.0,14650.0,20090900,20091000,20091000 +2009-07-28,14375.0,14125.0,14125.0,20090900,20091000,20091000 +2009-07-29,14480.0,14270.0,14270.0,20090900,20091000,20091000 +2009-07-30,14800.0,14610.0,14610.0,20090900,20091000,20091000 +2009-07-31,14075.0,13825.0,13825.0,20090900,20091000,20091000 +2009-08-03,15250.0,14800.0,14800.0,20091000,20091100,20091100 +2009-08-04,14970.0,14575.0,14575.0,20091000,20091100,20091100 +2009-08-05,15525.0,15145.0,15145.0,20091000,20091100,20091100 +2009-08-06,14825.0,14650.0,14650.0,20091000,20091100,20091100 +2009-08-07,14925.0,14770.0,14770.0,20091000,20091100,20091100 +2009-08-10,14885.0,14705.0,14705.0,20091000,20091100,20091100 +2009-08-11,14815.0,14600.0,14600.0,20091000,20091100,20091100 +2009-08-12,15030.0,14825.0,14825.0,20091000,20091100,20091100 +2009-08-13,15370.0,15130.0,15130.0,20091000,20091100,20091100 +2009-08-14,14690.0,14480.0,14480.0,20091000,20091100,20091100 +2009-08-17,14100.0,13900.0,13900.0,20091000,20091100,20091100 +2009-08-18,14050.0,13850.0,13850.0,20091000,20091100,20091100 +2009-08-19,13750.0,13570.0,13570.0,20091000,20091100,20091100 +2009-08-20,14025.0,13865.0,13865.0,20091000,20091100,20091100 +2009-08-21,14475.0,14315.0,14315.0,20091000,20091100,20091100 +2009-08-24,14575.0,14405.0,14405.0,20091000,20091100,20091100 +2009-08-25,14145.0,14030.0,14030.0,20091000,20091100,20091100 +2009-08-26,14010.0,13910.0,13910.0,20091000,20091100,20091100 +2009-08-27,14130.0,14030.0,14030.0,20091000,20091100,20091100 +2009-08-28,14140.0,14090.0,14090.0,20091000,20091100,20091100 +2009-09-01,13795.0,13745.0,13745.0,20091000,20091100,20091100 +2009-09-02,14060.0,13910.0,13910.0,20091100,20091200,20091200 +2009-09-03,14520.0,14410.0,14410.0,20091100,20091200,20091200 +2009-09-04,14355.0,14235.0,14235.0,20091100,20091200,20091200 +2009-09-07,14415.0,14285.0,14285.0,20091100,20091200,20091200 +2009-09-08,15010.0,14805.0,14805.0,20091100,20091200,20091200 +2009-09-09,14810.0,14675.0,14675.0,20091100,20091200,20091200 +2009-09-10,14280.0,14180.0,14180.0,20091100,20091200,20091200 +2009-09-11,14475.0,14385.0,14385.0,20091100,20091200,20091200 +2009-09-14,14275.0,14190.0,14190.0,20091100,20091200,20091200 +2009-09-15,14325.0,14250.0,14250.0,20091100,20091200,20091200 +2009-09-16,14725.0,14650.0,14650.0,20091100,20091200,20091200 +2009-09-17,14910.0,14810.0,14810.0,20091100,20091200,20091200 +2009-09-18,14865.0,14715.0,14715.0,20091100,20091200,20091200 +2009-09-21,14775.0,14525.0,14525.0,20091100,20091200,20091200 +2009-09-22,15005.0,14730.0,14730.0,20091100,20091200,20091200 +2009-09-23,14935.0,14690.0,14690.0,20091100,20091200,20091200 +2009-09-24,14640.0,14425.0,14425.0,20091100,20091200,20091200 +2009-09-25,14625.0,14475.0,14475.0,20091100,20091200,20091200 +2009-09-28,14645.0,14465.0,14465.0,20091100,20091200,20091200 +2009-09-29,14665.0,14515.0,14515.0,20091100,20091200,20091200 +2009-09-30,15170.0,14970.0,14970.0,20091100,20091200,20091200 +2009-10-01,14375.0,14250.0,14250.0,20091100,20091200,20091200 +2009-10-02,14305.0,14235.0,14235.0,20091200,20100100,20100100 +2009-10-05,14230.0,14160.0,14160.0,20091200,20100100,20100100 +2009-10-06,14615.0,14575.0,14575.0,20091200,20100100,20100100 +2009-10-07,14690.0,14665.0,14665.0,20091200,20100100,20100100 +2009-10-08,14955.0,14940.0,14940.0,20091200,20100100,20100100 +2009-10-09,14810.0,14795.0,14795.0,20091200,20100100,20100100 +2009-10-12,14685.0,14670.0,14670.0,20091200,20100100,20100100 +2009-10-13,14400.0,14400.0,14400.0,20091200,20100100,20100100 +2009-10-14,14280.0,14275.0,14275.0,20091200,20100100,20100100 +2009-10-15,14450.0,14450.0,14450.0,20091200,20100100,20100100 +2009-10-16,14550.0,14550.0,14550.0,20091200,20100100,20100100 +2009-10-19,14575.0,14575.0,14575.0,20091200,20100100,20100100 +2009-10-20,14405.0,14400.0,14400.0,20091200,20100100,20100100 +2009-10-21,14450.0,14450.0,14450.0,20091200,20100100,20100100 +2009-10-22,15030.0,15005.0,15005.0,20091200,20100100,20100100 +2009-10-23,15185.0,15155.0,15155.0,20091200,20100100,20100100 +2009-10-26,15275.0,15265.0,15265.0,20091200,20100100,20100100 +2009-10-27,15445.0,15415.0,15415.0,20091200,20100100,20100100 +2009-10-28,14660.0,14650.0,14650.0,20091200,20100100,20100100 +2009-10-29,15065.0,15055.0,15055.0,20091200,20100100,20100100 +2009-10-30,14705.0,14705.0,14705.0,20091200,20100100,20100100 +2009-11-02,14775.0,14760.0,14760.0,20100100,20100200,20100200 +2009-11-03,14790.0,14780.0,14780.0,20100100,20100200,20100200 +2009-11-04,15000.0,14990.0,14990.0,20100100,20100200,20100200 +2009-11-05,14980.0,14965.0,14965.0,20100100,20100200,20100200 +2009-11-06,14755.0,14740.0,14740.0,20100100,20100200,20100200 +2009-11-09,14760.0,14740.0,14740.0,20100100,20100200,20100200 +2009-11-10,14840.0,14815.0,14815.0,20100100,20100200,20100200 +2009-11-11,14730.0,14715.0,14715.0,20100100,20100200,20100200 +2009-11-12,14710.0,14700.0,14700.0,20100100,20100200,20100200 +2009-11-13,14760.0,14750.0,14750.0,20100100,20100200,20100200 +2009-11-16,15004.0,14990.0,14990.0,20100100,20100200,20100200 +2009-11-17,14960.0,14950.0,14950.0,20100100,20100200,20100200 +2009-11-18,15202.0,15197.0,15197.0,20100100,20100200,20100200 +2009-11-19,14858.0,14858.0,14858.0,20100100,20100200,20100200 +2009-11-20,14947.0,14952.0,14952.0,20100100,20100200,20100200 +2009-11-23,15175.0,15180.0,15180.0,20100100,20100200,20100200 +2009-11-24,14975.0,14980.0,14980.0,20100100,20100200,20100200 +2009-11-25,15045.0,15050.0,15050.0,20100100,20100200,20100200 +2009-11-26,14970.0,14975.0,14975.0,20100100,20100200,20100200 +2009-11-27,14890.0,14895.0,14895.0,20100100,20100200,20100200 +2009-11-30,15188.0,15200.0,15200.0,20100100,20100200,20100200 +2009-12-01,15175.0,15195.0,15195.0,20100100,20100200,20100200 +2009-12-02,15244.0,15261.0,15261.0,20100200,20100300,20100300 +2009-12-03,15149.0,15166.0,15166.0,20100200,20100300,20100300 +2009-12-04,15268.0,15285.0,15285.0,20100200,20100300,20100300 +2009-12-07,14935.0,14955.0,14955.0,20100200,20100300,20100300 +2009-12-08,15135.0,15155.0,15155.0,20100200,20100300,20100300 +2009-12-09,15260.0,15280.0,15280.0,20100200,20100300,20100300 +2009-12-10,15287.0,15302.0,15302.0,20100200,20100300,20100300 +2009-12-11,15190.0,15200.0,15200.0,20100200,20100300,20100300 +2009-12-14,15290.0,15300.0,15300.0,20100200,20100300,20100300 +2009-12-15,15311.0,15326.0,15326.0,20100200,20100300,20100300 +2009-12-16,15460.0,15475.0,15475.0,20100200,20100300,20100300 +2009-12-17,15785.0,15800.0,15800.0,20100200,20100300,20100300 +2009-12-18,15860.0,15875.0,15875.0,20100200,20100300,20100300 +2009-12-21,15882.0,15897.0,15897.0,20100200,20100300,20100300 +2009-12-22,15807.0,15822.0,15822.0,20100200,20100300,20100300 +2009-12-23,16007.0,16022.0,16022.0,20100200,20100300,20100300 +2009-12-24,16181.5,16196.5,16196.5,20100200,20100300,20100300 +2009-12-29,16715.0,16730.0,16730.0,20100200,20100300,20100300 +2009-12-30,16660.0,16685.0,16685.0,20100200,20100300,20100300 +2009-12-31,16915.0,16940.0,16940.0,20100200,20100300,20100300 +2010-01-04,17435.0,17461.0,17461.0,20100300,20100400,20100400 +2010-01-05,17360.0,17386.0,17386.0,20100300,20100400,20100400 +2010-01-06,17815.0,17830.0,17830.0,20100300,20100400,20100400 +2010-01-07,17465.0,17480.0,17480.0,20100300,20100400,20100400 +2010-01-08,17325.0,17345.0,17345.0,20100300,20100400,20100400 +2010-01-11,17882.0,17905.0,17905.0,20100300,20100400,20100400 +2010-01-12,17881.0,17905.0,17905.0,20100300,20100400,20100400 +2010-01-13,17980.0,18005.0,18005.0,20100300,20100400,20100400 +2010-01-14,18404.0,18429.0,18429.0,20100300,20100400,20100400 +2010-01-15,18078.0,18104.0,18104.0,20100300,20100400,20100400 +2010-01-18,17975.0,18002.0,18002.0,20100300,20100400,20100400 +2010-01-19,17952.0,17977.0,17977.0,20100300,20100400,20100400 +2010-01-20,17750.0,17776.0,17776.0,20100300,20100400,20100400 +2010-01-21,17724.0,17750.0,17750.0,20100300,20100400,20100400 +2010-01-22,17750.0,17775.0,17775.0,20100300,20100400,20100400 +2010-01-25,17873.0,17898.0,17898.0,20100300,20100400,20100400 +2010-01-26,17945.0,17973.0,17973.0,20100300,20100400,20100400 +2010-01-27,17820.0,17848.0,17848.0,20100300,20100400,20100400 +2010-01-28,17520.0,17549.0,17549.0,20100300,20100400,20100400 +2010-01-29,17168.0,17198.0,17198.0,20100300,20100400,20100400 +2010-02-01,16150.0,16160.0,16160.0,20100400,20100500,20100500 +2010-02-02,16449.0,16460.0,16460.0,20100400,20100500,20100500 +2010-02-03,16598.0,16609.0,16609.0,20100400,20100500,20100500 +2010-02-04,16173.0,16185.0,16185.0,20100400,20100500,20100500 +2010-02-05,15448.0,15460.0,15460.0,20100400,20100500,20100500 +2010-02-08,15196.0,15208.0,15208.0,20100400,20100500,20100500 +2010-02-09,15451.0,15465.0,15465.0,20100400,20100500,20100500 +2010-02-10,15692.0,15708.0,15708.0,20100400,20100500,20100500 +2010-02-11,16188.0,16208.0,16208.0,20100400,20100500,20100500 +2010-02-12,16211.0,16233.0,16233.0,20100400,20100500,20100500 +2010-02-15,16480.0,16500.0,16500.0,20100400,20100500,20100500 +2010-02-16,16684.0,16703.0,16703.0,20100400,20100500,20100500 +2010-02-17,16734.0,16752.0,16752.0,20100400,20100500,20100500 +2010-02-18,16932.0,16951.0,16951.0,20100400,20100500,20100500 +2010-02-19,16979.0,17000.0,17000.0,20100400,20100500,20100500 +2010-02-22,17154.0,17175.0,17175.0,20100400,20100500,20100500 +2010-02-23,16802.0,16824.0,16824.0,20100400,20100500,20100500 +2010-02-24,16951.0,16974.0,16974.0,20100400,20100500,20100500 +2010-02-25,16698.0,16724.0,16724.0,20100400,20100500,20100500 +2010-02-26,17095.0,17123.0,17123.0,20100400,20100500,20100500 +2010-03-01,17015.0,17043.0,17043.0,20100400,20100500,20100500 +2010-03-02,17082.0,17099.0,17099.0,20100500,20100600,20100600 +2010-03-03,17341.0,17357.0,17357.0,20100500,20100600,20100600 +2010-03-04,17245.0,17261.0,17261.0,20100500,20100600,20100600 +2010-03-05,17393.0,17413.0,17413.0,20100500,20100600,20100600 +2010-03-08,17286.0,17306.0,17306.0,20100500,20100600,20100600 +2010-03-09,17539.0,17560.0,17560.0,20100500,20100600,20100600 +2010-03-10,17736.0,17756.0,17756.0,20100500,20100600,20100600 +2010-03-11,17335.0,17355.0,17355.0,20100500,20100600,20100600 +2010-03-12,17534.0,17554.0,17554.0,20100500,20100600,20100600 +2010-03-15,17431.0,17451.0,17451.0,20100500,20100600,20100600 +2010-03-16,17527.0,17550.0,17550.0,20100500,20100600,20100600 +2010-03-17,17727.0,17750.0,17750.0,20100500,20100600,20100600 +2010-03-18,17773.0,17795.0,17795.0,20100500,20100600,20100600 +2010-03-19,17628.0,17650.0,17650.0,20100500,20100600,20100600 +2010-03-22,17525.0,17547.0,17547.0,20100500,20100600,20100600 +2010-03-23,17573.0,17596.0,17596.0,20100500,20100600,20100600 +2010-03-24,17497.0,17520.0,17520.0,20100500,20100600,20100600 +2010-03-25,17425.0,17448.0,17448.0,20100500,20100600,20100600 +2010-03-26,17642.0,17666.0,17666.0,20100500,20100600,20100600 +2010-03-29,17988.0,18012.0,18012.0,20100500,20100600,20100600 +2010-03-30,18333.0,18358.0,18358.0,20100500,20100600,20100600 +2010-03-31,18419.0,18443.0,18443.0,20100500,20100600,20100600 +2010-04-01,18438.0,18464.0,18464.0,20100600,20100700,20100700 +2010-04-06,18400.0,18425.0,18425.0,20100600,20100700,20100700 +2010-04-07,18565.0,18586.0,18586.0,20100600,20100700,20100700 +2010-04-08,18588.0,18610.0,18610.0,20100600,20100700,20100700 +2010-04-09,18723.0,18751.0,18751.0,20100600,20100700,20100700 +2010-04-12,18680.0,18708.0,18708.0,20100600,20100700,20100700 +2010-04-13,18589.0,18617.0,18617.0,20100600,20100700,20100700 +2010-04-14,18824.0,18851.0,18851.0,20100600,20100700,20100700 +2010-04-15,18947.0,18975.0,18975.0,20100600,20100700,20100700 +2010-04-16,19177.0,19205.0,19205.0,20100600,20100700,20100700 +2010-04-19,18779.0,18807.0,18807.0,20100600,20100700,20100700 +2010-04-20,19173.0,19200.0,19200.0,20100600,20100700,20100700 +2010-04-21,18998.0,19025.0,19025.0,20100600,20100700,20100700 +2010-04-22,18874.0,18900.0,18900.0,20100600,20100700,20100700 +2010-04-23,18973.5,18999.5,18999.5,20100600,20100700,20100700 +2010-04-26,19117.0,19143.0,19143.0,20100600,20100700,20100700 +2010-04-27,18522.0,18548.0,18548.0,20100600,20100700,20100700 +2010-04-28,17971.0,17997.0,17997.0,20100600,20100700,20100700 +2010-04-29,18125.0,18154.5,18154.5,20100600,20100700,20100700 +2010-04-30,18214.5,18244.0,18244.0,20100600,20100700,20100700 +2010-05-04,17840.0,17862.0,17862.0,20100700,20100800,20100800 +2010-05-05,17565.0,17587.0,17587.0,20100700,20100800,20100800 +2010-05-06,17689.0,17711.0,17711.0,20100700,20100800,20100800 +2010-05-07,17589.0,17611.0,17611.0,20100700,20100800,20100800 +2010-05-10,17735.0,17757.0,17757.0,20100700,20100800,20100800 +2010-05-11,17513.0,17532.0,17532.0,20100700,20100800,20100800 +2010-05-12,17712.0,17731.0,17731.0,20100700,20100800,20100800 +2010-05-13,17786.0,17805.0,17805.0,20100700,20100800,20100800 +2010-05-14,17536.0,17555.0,17555.0,20100700,20100800,20100800 +2010-05-17,17157.0,17176.0,17176.0,20100700,20100800,20100800 +2010-05-18,17481.0,17500.0,17500.0,20100700,20100800,20100800 +2010-05-19,17430.0,17449.0,17449.0,20100700,20100800,20100800 +2010-05-20,17374.0,17393.0,17393.0,20100700,20100800,20100800 +2010-05-21,17583.0,17598.0,17598.0,20100700,20100800,20100800 +2010-05-24,17728.0,17745.0,17745.0,20100700,20100800,20100800 +2010-05-25,17572.0,17590.0,17590.0,20100700,20100800,20100800 +2010-05-26,17550.0,17570.0,17570.0,20100700,20100800,20100800 +2010-05-27,17964.0,17985.0,17985.0,20100700,20100800,20100800 +2010-05-28,17880.0,17902.0,17902.0,20100700,20100800,20100800 +2010-06-01,17769.0,17793.0,17793.0,20100700,20100800,20100800 +2010-06-02,17642.0,17658.0,17658.0,20100800,20100900,20100900 +2010-06-03,17667.0,17683.0,17683.0,20100800,20100900,20100900 +2010-06-04,15997.0,16011.0,16011.0,20100800,20100900,20100900 +2010-06-07,15490.0,15504.0,15504.0,20100800,20100900,20100900 +2010-06-08,15939.5,15954.0,15954.0,20100800,20100900,20100900 +2010-06-09,16316.0,16325.0,16325.0,20100800,20100900,20100900 +2010-06-10,16643.0,16650.0,16650.0,20100800,20100900,20100900 +2010-06-11,16539.0,16552.0,16552.0,20100800,20100900,20100900 +2010-06-14,16937.5,16950.5,16950.5,20100800,20100900,20100900 +2010-06-15,17487.0,17500.0,17500.0,20100800,20100900,20100900 +2010-06-16,17786.0,17800.0,17800.0,20100800,20100900,20100900 +2010-06-17,17730.0,17745.0,17745.0,20100800,20100900,20100900 +2010-06-18,17433.0,17449.0,17449.0,20100800,20100900,20100900 +2010-06-21,17881.0,17897.0,17897.0,20100800,20100900,20100900 +2010-06-22,18130.0,18146.0,18146.0,20100800,20100900,20100900 +2010-06-23,17803.0,17819.0,17819.0,20100800,20100900,20100900 +2010-06-24,18129.0,18145.0,18145.0,20100800,20100900,20100900 +2010-06-25,18103.0,18119.0,18119.0,20100800,20100900,20100900 +2010-06-28,18227.0,18243.0,18243.0,20100800,20100900,20100900 +2010-06-29,17575.0,17595.0,17595.0,20100800,20100900,20100900 +2010-06-30,17402.0,17420.0,17420.0,20100800,20100900,20100900 +2010-07-01,16935.0,16954.0,16954.0,20100800,20100900,20100900 +2010-07-02,17234.0,17244.0,17244.0,20100900,20101000,20101000 +2010-07-05,17320.0,17328.0,17328.0,20100900,20101000,20101000 +2010-07-06,17595.0,17603.0,17603.0,20100900,20101000,20101000 +2010-07-07,17645.0,17644.0,17644.0,20100900,20101000,20101000 +2010-07-08,17546.0,17549.0,17549.0,20100900,20101000,20101000 +2010-07-09,17646.0,17648.0,17648.0,20100900,20101000,20101000 +2010-07-12,17525.0,17525.0,17525.0,20100900,20101000,20101000 +2010-07-13,18000.0,18000.0,18000.0,20100900,20101000,20101000 +2010-07-14,17975.0,17970.0,17970.0,20100900,20101000,20101000 +2010-07-15,17930.0,17925.0,17925.0,20100900,20101000,20101000 +2010-07-16,17750.0,17750.0,17750.0,20100900,20101000,20101000 +2010-07-19,17942.0,17945.0,17945.0,20100900,20101000,20101000 +2010-07-20,18235.0,18240.0,18240.0,20100900,20101000,20101000 +2010-07-21,18362.0,18370.0,18370.0,20100900,20101000,20101000 +2010-07-22,18569.0,18575.0,18575.0,20100900,20101000,20101000 +2010-07-23,19491.0,19497.0,19497.0,20100900,20101000,20101000 +2010-07-26,19399.0,19405.0,19405.0,20100900,20101000,20101000 +2010-07-27,19328.0,19335.0,19335.0,20100900,20101000,20101000 +2010-07-28,19535.0,19535.0,19535.0,20100900,20101000,20101000 +2010-07-29,19605.0,19610.0,19610.0,20100900,20101000,20101000 +2010-07-30,19505.0,19515.0,19515.0,20100900,20101000,20101000 +2010-08-02,19875.0,19895.0,19895.0,20100900,20101000,20101000 +2010-08-03,19855.0,19845.0,19845.0,20101000,20101100,20101100 +2010-08-04,20297.0,20285.0,20285.0,20101000,20101100,20101100 +2010-08-05,20482.0,20470.0,20470.0,20101000,20101100,20101100 +2010-08-06,20732.0,20720.0,20720.0,20101000,20101100,20101100 +2010-08-09,21307.0,21295.0,21295.0,20101000,20101100,20101100 +2010-08-10,20607.5,20595.5,20595.5,20101000,20101100,20101100 +2010-08-11,19860.0,19846.0,19846.0,20101000,20101100,20101100 +2010-08-12,20575.0,20545.0,20545.0,20101000,20101100,20101100 +2010-08-13,20950.0,20790.0,20790.0,20101000,20101100,20101100 +2010-08-16,21225.0,21100.0,21100.0,20101000,20101100,20101100 +2010-08-17,21400.0,21300.0,21300.0,20101000,20101100,20101100 +2010-08-18,21060.0,21000.0,21000.0,20101000,20101100,20101100 +2010-08-19,21165.0,21105.0,21105.0,20101000,20101100,20101100 +2010-08-20,20730.0,20660.0,20660.0,20101000,20101100,20101100 +2010-08-23,20500.0,20470.0,20470.0,20101000,20101100,20101100 +2010-08-24,20425.0,20415.0,20415.0,20101000,20101100,20101100 +2010-08-25,20370.0,20360.0,20360.0,20101000,20101100,20101100 +2010-08-26,21380.0,21365.0,21365.0,20101000,20101100,20101100 +2010-08-27,21670.0,21655.0,21655.0,20101000,20101100,20101100 +2010-08-31,21025.0,21018.0,21018.0,20101000,20101100,20101100 +2010-09-01,21475.0,21450.0,21450.0,20101100,20101200,20101200 +2010-09-02,21440.0,21425.0,21425.0,20101100,20101200,20101200 +2010-09-03,21210.0,21200.0,21200.0,20101100,20101200,20101200 +2010-09-06,20855.0,20850.0,20850.0,20101100,20101200,20101200 +2010-09-07,20950.0,20950.0,20950.0,20101100,20101200,20101200 +2010-09-08,21675.0,21675.0,21675.0,20101100,20101200,20101200 +2010-09-09,21705.0,21700.0,21700.0,20101100,20101200,20101200 +2010-09-10,21882.0,21875.0,21875.0,20101100,20101200,20101200 +2010-09-13,22308.0,22300.0,22300.0,20101100,20101200,20101200 +2010-09-14,22660.0,22650.0,22650.0,20101100,20101200,20101200 +2010-09-15,23160.0,23150.0,23150.0,20101100,20101200,20101200 +2010-09-16,23515.0,23500.0,23500.0,20101100,20101200,20101200 +2010-09-17,23622.0,23607.0,23607.0,20101100,20101200,20101200 +2010-09-20,23467.0,23457.0,23457.0,20101100,20101200,20101200 +2010-09-21,23010.0,23005.0,23005.0,20101100,20101200,20101200 +2010-09-22,23310.0,23307.0,23307.0,20101100,20101200,20101200 +2010-09-23,23704.0,23703.0,23703.0,20101100,20101200,20101200 +2010-09-24,23616.0,23615.0,23615.0,20101100,20101200,20101200 +2010-09-27,23670.0,23670.0,23670.0,20101100,20101200,20101200 +2010-09-28,24015.0,24015.0,24015.0,20101100,20101200,20101200 +2010-09-29,24344.0,24342.0,24342.0,20101100,20101200,20101200 +2010-09-30,24270.0,24268.0,24268.0,20101100,20101200,20101200 +2010-10-01,24917.0,24915.0,24915.0,20101100,20101200,20101200 +2010-10-04,25210.0,25190.0,25190.0,20101200,20110100,20110100 +2010-10-05,25936.0,25916.0,25916.0,20101200,20110100,20110100 +2010-10-06,26263.0,26242.0,26242.0,20101200,20110100,20110100 +2010-10-07,25614.0,25590.0,25590.0,20101200,20110100,20110100 +2010-10-08,26364.0,26340.0,26340.0,20101200,20110100,20110100 +2010-10-11,26210.0,26190.0,26190.0,20101200,20110100,20110100 +2010-10-12,26516.0,26496.0,26496.0,20101200,20110100,20110100 +2010-10-13,26792.0,26772.0,26772.0,20101200,20110100,20110100 +2010-10-14,26967.0,26947.0,26947.0,20101200,20110100,20110100 +2010-10-15,26742.0,26722.0,26722.0,20101200,20110100,20110100 +2010-10-18,26669.0,26649.0,26649.0,20101200,20110100,20110100 +2010-10-19,25913.0,25900.0,25900.0,20101200,20110100,20110100 +2010-10-20,26760.0,26750.0,26750.0,20101200,20110100,20110100 +2010-10-21,26450.0,26450.0,26450.0,20101200,20110100,20110100 +2010-10-22,26400.0,26400.0,26400.0,20101200,20110100,20110100 +2010-10-25,26900.0,26900.0,26900.0,20101200,20110100,20110100 +2010-10-26,26700.0,26700.0,26700.0,20101200,20110100,20110100 +2010-10-27,26045.0,26050.0,26050.0,20101200,20110100,20110100 +2010-10-28,26242.0,26250.0,26250.0,20101200,20110100,20110100 +2010-10-29,25588.0,25600.0,25600.0,20101200,20110100,20110100 +2010-11-01,25573.0,25597.0,25597.0,20101200,20110100,20110100 +2010-11-02,25796.0,25803.0,25803.0,20110100,20110200,20110200 +2010-11-03,25850.0,25853.0,25853.0,20110100,20110200,20110200 +2010-11-04,26500.0,26500.0,26500.0,20110100,20110200,20110200 +2010-11-05,26443.0,26439.0,26439.0,20110100,20110200,20110200 +2010-11-08,26604.0,26599.0,26599.0,20110100,20110200,20110200 +2010-11-09,27354.0,27349.0,27349.0,20110100,20110200,20110200 +2010-11-10,26954.0,26950.0,26950.0,20110100,20110200,20110200 +2010-11-11,26994.0,26995.0,26995.0,20110100,20110200,20110200 +2010-11-12,26150.0,26149.0,26149.0,20110100,20110200,20110200 +2010-11-15,25901.0,25900.0,25900.0,20110100,20110200,20110200 +2010-11-16,24520.0,24525.0,24525.0,20110100,20110200,20110200 +2010-11-17,24745.0,24750.0,24750.0,20110100,20110200,20110200 +2010-11-18,25100.0,25100.0,25100.0,20110100,20110200,20110200 +2010-11-19,25000.0,25002.0,25002.0,20110100,20110200,20110200 +2010-11-22,24300.0,24302.0,24302.0,20110100,20110200,20110200 +2010-11-23,23900.0,23902.0,23902.0,20110100,20110200,20110200 +2010-11-24,24303.0,24303.0,24303.0,20110100,20110200,20110200 +2010-11-25,24328.0,24328.0,24328.0,20110100,20110200,20110200 +2010-11-26,24203.0,24203.0,24203.0,20110100,20110200,20110200 +2010-11-29,23897.0,23902.0,23902.0,20110100,20110200,20110200 +2010-11-30,24490.0,24497.0,24497.0,20110100,20110200,20110200 +2010-12-01,24798.0,24798.0,24798.0,20110100,20110200,20110200 +2010-12-02,25546.0,25554.0,25554.0,20110200,20110300,20110300 +2010-12-03,25547.0,25553.0,25553.0,20110200,20110300,20110300 +2010-12-06,25471.0,25478.0,25478.0,20110200,20110300,20110300 +2010-12-07,25195.0,25202.0,25202.0,20110200,20110300,20110300 +2010-12-08,25600.0,25600.0,25600.0,20110200,20110300,20110300 +2010-12-09,25895.0,25895.0,25895.0,20110200,20110300,20110300 +2010-12-10,25802.0,25800.0,25800.0,20110200,20110300,20110300 +2010-12-13,26165.0,26145.0,26145.0,20110200,20110300,20110300 +2010-12-14,26270.0,26248.0,26248.0,20110200,20110300,20110300 +2010-12-15,25849.0,25824.0,25824.0,20110200,20110300,20110300 +2010-12-16,26185.0,26150.0,26150.0,20110200,20110300,20110300 +2010-12-17,26090.0,26055.0,26055.0,20110200,20110300,20110300 +2010-12-20,26228.0,26195.0,26195.0,20110200,20110300,20110300 +2010-12-21,26945.0,26900.0,26900.0,20110200,20110300,20110300 +2010-12-22,26890.0,26840.0,26840.0,20110200,20110300,20110300 +2010-12-23,26950.0,26890.0,26890.0,20110200,20110300,20110300 +2010-12-24,26878.0,26818.0,26818.0,20110200,20110300,20110300 +2010-12-29,26600.0,26570.0,26570.0,20110200,20110300,20110300 +2010-12-30,26555.0,26540.0,26540.0,20110200,20110300,20110300 +2010-12-31,26932.0,26917.0,26917.0,20110200,20110300,20110300 +2011-01-04,26360.0,26328.0,26328.0,20110300,20110400,20110400 +2011-01-05,26245.0,26200.0,26200.0,20110300,20110400,20110400 +2011-01-06,26240.0,26205.0,26205.0,20110300,20110400,20110400 +2011-01-07,26465.0,26430.0,26430.0,20110300,20110400,20110400 +2011-01-10,26285.0,26265.0,26265.0,20110300,20110400,20110400 +2011-01-11,26565.0,26540.0,26540.0,20110300,20110400,20110400 +2011-01-12,27065.0,27025.0,27025.0,20110300,20110400,20110400 +2011-01-13,26880.0,26845.0,26845.0,20110300,20110400,20110400 +2011-01-14,26880.0,26845.0,26845.0,20110300,20110400,20110400 +2011-01-17,26982.0,26947.0,26947.0,20110300,20110400,20110400 +2011-01-18,26955.0,26922.0,26922.0,20110300,20110400,20110400 +2011-01-19,26900.0,26875.0,26875.0,20110300,20110400,20110400 +2011-01-20,27005.0,26975.0,26975.0,20110300,20110400,20110400 +2011-01-21,27785.0,27747.0,27747.0,20110300,20110400,20110400 +2011-01-24,28140.0,28100.0,28100.0,20110300,20110400,20110400 +2011-01-25,28265.0,28215.0,28215.0,20110300,20110400,20110400 +2011-01-26,28675.0,28640.0,28640.0,20110300,20110400,20110400 +2011-01-27,29140.0,29115.0,29115.0,20110300,20110400,20110400 +2011-01-28,29685.0,29665.0,29665.0,20110300,20110400,20110400 +2011-01-31,30115.0,30075.0,30075.0,20110400,20110500,20110500 +2011-02-01,30175.0,30130.0,30130.0,20110400,20110500,20110500 +2011-02-02,30665.0,30640.0,30640.0,20110400,20110500,20110500 +2011-02-03,30560.0,30535.0,30535.0,20110400,20110500,20110500 +2011-02-04,31212.0,31192.0,31192.0,20110400,20110500,20110500 +2011-02-07,31310.0,31295.0,31295.0,20110400,20110500,20110500 +2011-02-08,31405.0,31400.0,31400.0,20110400,20110500,20110500 +2011-02-09,31255.0,31255.0,31255.0,20110400,20110500,20110500 +2011-02-10,31495.0,31495.0,31495.0,20110400,20110500,20110500 +2011-02-11,31775.0,31770.0,31770.0,20110400,20110500,20110500 +2011-02-14,32450.0,32445.0,32445.0,20110400,20110500,20110500 +2011-02-15,32500.0,32495.0,32495.0,20110400,20110500,20110500 +2011-02-16,32495.0,32495.0,32495.0,20110400,20110500,20110500 +2011-02-17,31641.0,31650.0,31650.0,20110400,20110500,20110500 +2011-02-18,32340.0,32350.0,32350.0,20110400,20110500,20110500 +2011-02-21,32339.0,32350.0,32350.0,20110400,20110500,20110500 +2011-02-22,31639.0,31650.0,31650.0,20110400,20110500,20110500 +2011-02-23,31511.0,31524.0,31524.0,20110400,20110500,20110500 +2011-02-24,31638.0,31650.0,31650.0,20110400,20110500,20110500 +2011-02-25,32040.0,32050.0,32050.0,20110400,20110500,20110500 +2011-02-28,32317.0,32325.0,32325.0,20110400,20110500,20110500 +2011-03-01,32193.0,32200.0,32200.0,20110400,20110500,20110500 +2011-03-02,31600.0,31600.0,31600.0,20110500,20110600,20110600 +2011-03-03,31650.0,31650.0,31650.0,20110500,20110600,20110600 +2011-03-04,31873.0,31875.0,31875.0,20110500,20110600,20110600 +2011-03-07,30747.0,30750.0,30750.0,20110500,20110600,20110600 +2011-03-08,30595.0,30600.0,30600.0,20110500,20110600,20110600 +2011-03-09,29519.0,29525.0,29525.0,20110500,20110600,20110600 +2011-03-10,29396.0,29400.0,29400.0,20110500,20110600,20110600 +2011-03-11,29496.0,29500.0,29500.0,20110500,20110600,20110600 +2011-03-14,29896.0,29900.0,29900.0,20110500,20110600,20110600 +2011-03-15,28597.0,28600.0,28600.0,20110500,20110600,20110600 +2011-03-16,28598.0,28600.0,28600.0,20110500,20110600,20110600 +2011-03-17,29395.0,29390.0,29390.0,20110500,20110600,20110600 +2011-03-18,29430.0,29412.0,29412.0,20110500,20110600,20110600 +2011-03-21,29740.0,29715.0,29715.0,20110500,20110600,20110600 +2011-03-22,30185.0,30165.0,30165.0,20110500,20110600,20110600 +2011-03-23,31385.0,31365.0,31365.0,20110500,20110600,20110600 +2011-03-24,31770.0,31760.0,31760.0,20110500,20110600,20110600 +2011-03-25,31820.0,31810.0,31810.0,20110500,20110600,20110600 +2011-03-28,31569.0,31560.0,31560.0,20110500,20110600,20110600 +2011-03-29,31579.0,31570.0,31570.0,20110500,20110600,20110600 +2011-03-30,31264.0,31258.0,31258.0,20110500,20110600,20110600 +2011-03-31,31812.0,31808.0,31808.0,20110500,20110600,20110600 +2011-04-01,31583.0,31578.0,31578.0,20110600,20110700,20110700 +2011-04-04,31632.0,31627.0,31627.0,20110600,20110700,20110700 +2011-04-05,31612.0,31607.0,31607.0,20110600,20110700,20110700 +2011-04-06,32106.0,32102.0,32102.0,20110600,20110700,20110700 +2011-04-07,32545.0,32555.0,32555.0,20110600,20110700,20110700 +2011-04-08,33043.0,33054.0,33054.0,20110600,20110700,20110700 +2011-04-11,33292.0,33305.0,33305.0,20110600,20110700,20110700 +2011-04-12,32536.0,32555.0,32555.0,20110600,20110700,20110700 +2011-04-13,32236.0,32253.0,32253.0,20110600,20110700,20110700 +2011-04-14,32213.0,32225.0,32225.0,20110600,20110700,20110700 +2011-04-15,33092.0,33100.0,33100.0,20110600,20110700,20110700 +2011-04-18,32340.0,32350.0,32350.0,20110600,20110700,20110700 +2011-04-19,32388.0,32400.0,32400.0,20110600,20110700,20110700 +2011-04-20,32635.0,32650.0,32650.0,20110600,20110700,20110700 +2011-04-21,32713.0,32726.0,32726.0,20110600,20110700,20110700 +2011-04-26,32716.0,32727.0,32727.0,20110600,20110700,20110700 +2011-04-27,31989.0,32002.0,32002.0,20110600,20110700,20110700 +2011-04-28,32037.0,32052.0,32052.0,20110600,20110700,20110700 +2011-05-03,32281.0,32301.0,32301.0,20110600,20110700,20110700 +2011-05-04,30947.0,30956.0,30956.0,20110700,20110800,20110800 +2011-05-05,28895.0,28905.0,28905.0,20110700,20110800,20110800 +2011-05-06,29645.0,29655.0,29655.0,20110700,20110800,20110800 +2011-05-09,29786.0,29800.0,29800.0,20110700,20110800,20110800 +2011-05-10,29587.0,29605.0,29605.0,20110700,20110800,20110800 +2011-05-11,29110.0,29125.0,29125.0,20110700,20110800,20110800 +2011-05-12,29286.0,29303.0,29303.0,20110700,20110800,20110800 +2011-05-13,28587.0,28603.0,28603.0,20110700,20110800,20110800 +2011-05-16,27984.0,28001.0,28001.0,20110700,20110800,20110800 +2011-05-17,27859.0,27875.0,27875.0,20110700,20110800,20110800 +2011-05-18,28339.0,28355.0,28355.0,20110700,20110800,20110800 +2011-05-19,28236.0,28251.0,28251.0,20110700,20110800,20110800 +2011-05-20,27736.0,27751.0,27751.0,20110700,20110800,20110800 +2011-05-23,26706.0,26723.0,26723.0,20110700,20110800,20110800 +2011-05-24,27230.0,27247.0,27247.0,20110700,20110800,20110800 +2011-05-25,27679.0,27696.0,27696.0,20110700,20110800,20110800 +2011-05-26,26880.0,26895.0,26895.0,20110700,20110800,20110800 +2011-05-27,27475.0,27492.0,27492.0,20110700,20110800,20110800 +2011-05-31,27913.0,27933.0,27933.0,20110700,20110800,20110800 +2011-06-01,27587.0,27603.0,27603.0,20110800,20110900,20110900 +2011-06-02,26591.0,26608.0,26608.0,20110800,20110900,20110900 +2011-06-03,26391.0,26408.0,26408.0,20110800,20110900,20110900 +2011-06-06,25994.0,26011.0,26011.0,20110800,20110900,20110900 +2011-06-07,25812.0,25832.0,25832.0,20110800,20110900,20110900 +2011-06-08,25681.0,25703.0,25703.0,20110800,20110900,20110900 +2011-06-09,25690.0,25714.0,25714.0,20110800,20110900,20110900 +2011-06-10,25335.0,25359.0,25359.0,20110800,20110900,20110900 +2011-06-13,24783.0,24807.0,24807.0,20110800,20110900,20110900 +2011-06-14,25632.0,25656.0,25656.0,20110800,20110900,20110900 +2011-06-15,25132.0,25155.0,25155.0,20110800,20110900,20110900 +2011-06-16,24886.0,24909.0,24909.0,20110800,20110900,20110900 +2011-06-17,24986.0,25009.0,25009.0,20110800,20110900,20110900 +2011-06-20,24778.0,24801.0,24801.0,20110800,20110900,20110900 +2011-06-21,25429.0,25450.0,25450.0,20110800,20110900,20110900 +2011-06-22,25354.0,25375.0,25375.0,20110800,20110900,20110900 +2011-06-23,25178.0,25199.0,25199.0,20110800,20110900,20110900 +2011-06-24,24952.0,24974.0,24974.0,20110800,20110900,20110900 +2011-06-27,25050.0,25072.0,25072.0,20110800,20110900,20110900 +2011-06-28,25350.0,25372.0,25372.0,20110800,20110900,20110900 +2011-06-29,25810.0,25837.0,25837.0,20110800,20110900,20110900 +2011-06-30,26015.0,26042.0,26042.0,20110800,20110900,20110900 +2011-07-01,25618.0,25647.0,25647.0,20110800,20110900,20110900 +2011-07-04,25641.0,25661.0,25661.0,20110900,20111000,20111000 +2011-07-05,26341.0,26361.0,26361.0,20110900,20111000,20111000 +2011-07-06,26735.0,26756.0,26756.0,20110900,20111000,20111000 +2011-07-07,27531.0,27550.0,27550.0,20110900,20111000,20111000 +2011-07-08,26791.0,26810.0,26810.0,20110900,20111000,20111000 +2011-07-11,26589.0,26611.0,26611.0,20110900,20111000,20111000 +2011-07-12,27137.0,27156.0,27156.0,20110900,20111000,20111000 +2011-07-13,27386.0,27405.0,27405.0,20110900,20111000,20111000 +2011-07-14,27410.0,27429.0,27429.0,20110900,20111000,20111000 +2011-07-15,27187.0,27204.0,27204.0,20110900,20111000,20111000 +2011-07-18,27359.0,27376.0,27376.0,20110900,20111000,20111000 +2011-07-19,27872.0,27890.0,27890.0,20110900,20111000,20111000 +2011-07-20,28281.0,28300.0,28300.0,20110900,20111000,20111000 +2011-07-21,28281.0,28300.0,28300.0,20110900,20111000,20111000 +2011-07-22,28276.0,28295.0,28295.0,20110900,20111000,20111000 +2011-07-25,28128.0,28147.0,28147.0,20110900,20111000,20111000 +2011-07-26,28577.0,28597.0,28597.0,20110900,20111000,20111000 +2011-07-27,28720.0,28741.0,28741.0,20110900,20111000,20111000 +2011-07-28,28469.0,28494.0,28494.0,20110900,20111000,20111000 +2011-07-29,28068.0,28093.0,28093.0,20110900,20111000,20111000 +2011-08-01,28064.0,28090.0,28090.0,20110900,20111000,20111000 +2011-08-02,27241.0,27262.0,27262.0,20111000,20111100,20111100 +2011-08-03,26290.0,26311.0,26311.0,20111000,20111100,20111100 +2011-08-04,25494.0,25516.0,25516.0,20111000,20111100,20111100 +2011-08-05,24339.0,24360.0,24360.0,20111000,20111100,20111100 +2011-08-08,22491.0,22514.0,22514.0,20111000,20111100,20111100 +2011-08-09,22735.0,22756.0,22756.0,20111000,20111100,20111100 +2011-08-10,22729.0,22750.0,22750.0,20111000,20111100,20111100 +2011-08-11,23585.0,23607.0,23607.0,20111000,20111100,20111100 +2011-08-12,24680.0,24702.0,24702.0,20111000,20111100,20111100 +2011-08-15,24429.0,24451.0,24451.0,20111000,20111100,20111100 +2011-08-16,24128.0,24150.0,24150.0,20111000,20111100,20111100 +2011-08-17,23982.0,24004.0,24004.0,20111000,20111100,20111100 +2011-08-18,22727.0,22749.0,22749.0,20111000,20111100,20111100 +2011-08-19,22777.0,22799.0,22799.0,20111000,20111100,20111100 +2011-08-22,22822.0,22845.0,22845.0,20111000,20111100,20111100 +2011-08-23,23321.0,23344.0,23344.0,20111000,20111100,20111100 +2011-08-24,23220.0,23243.0,23243.0,20111000,20111100,20111100 +2011-08-25,23319.0,23343.0,23343.0,20111000,20111100,20111100 +2011-08-26,23774.0,23798.0,23798.0,20111000,20111100,20111100 +2011-08-30,23969.0,23994.0,23994.0,20111000,20111100,20111100 +2011-08-31,24364.0,24389.0,24389.0,20111000,20111100,20111100 +2011-09-01,24233.0,24257.0,24257.0,20111100,20111200,20111200 +2011-09-02,24238.0,24261.0,24261.0,20111100,20111200,20111200 +2011-09-05,23936.0,23959.0,23959.0,20111100,20111200,20111200 +2011-09-06,23835.0,23858.0,23858.0,20111100,20111200,20111200 +2011-09-07,24365.0,24382.0,24382.0,20111100,20111200,20111200 +2011-09-08,24463.0,24480.0,24480.0,20111100,20111200,20111200 +2011-09-09,23492.0,23509.0,23509.0,20111100,20111200,20111200 +2011-09-12,23436.0,23453.0,23453.0,20111100,20111200,20111200 +2011-09-13,23635.0,23653.0,23653.0,20111100,20111200,20111200 +2011-09-14,23384.5,23402.5,23402.5,20111100,20111200,20111200 +2011-09-15,23584.0,23603.0,23603.0,20111100,20111200,20111200 +2011-09-16,23083.5,23101.0,23101.0,20111100,20111200,20111200 +2011-09-19,22691.0,22711.0,22711.0,20111100,20111200,20111200 +2011-09-20,22630.0,22650.0,22650.0,20111100,20111200,20111200 +2011-09-21,21630.0,21650.0,21650.0,20111100,20111200,20111200 +2011-09-22,19812.0,19831.0,19831.0,20111100,20111200,20111200 +2011-09-23,20198.0,20201.0,20201.0,20111100,20111200,20111200 +2011-09-26,20325.0,20328.0,20328.0,20111100,20111200,20111200 +2011-09-27,21799.0,21799.0,21799.0,20111100,20111200,20111200 +2011-09-28,20554.0,20554.0,20554.0,20111100,20111200,20111200 +2011-09-29,20680.0,20680.0,20680.0,20111100,20111200,20111200 +2011-09-30,20350.0,20355.0,20355.0,20111100,20111200,20111200 +2011-10-03,20506.0,20503.0,20503.0,20111200,20120100,20120100 +2011-10-04,21001.0,20996.0,20996.0,20111200,20120100,20120100 +2011-10-05,21100.0,21103.0,21103.0,20111200,20120100,20120100 +2011-10-06,22147.0,22147.0,22147.0,20111200,20120100,20120100 +2011-10-07,22949.0,22953.0,22953.0,20111200,20120100,20120100 +2011-10-10,23048.0,23052.0,23052.0,20111200,20120100,20120100 +2011-10-11,22394.0,22404.0,22404.0,20111200,20120100,20120100 +2011-10-12,22992.0,23005.0,23005.0,20111200,20120100,20120100 +2011-10-13,21993.0,22004.0,22004.0,20111200,20120100,20120100 +2011-10-14,21793.0,21804.0,21804.0,20111200,20120100,20120100 +2011-10-17,21486.0,21495.75,21495.75,20111200,20120100,20120100 +2011-10-18,21335.0,21345.0,21345.0,20111200,20120100,20120100 +2011-10-19,21918.0,21925.0,21925.0,20111200,20120100,20120100 +2011-10-20,21192.5,21200.0,21200.0,20111200,20120100,20120100 +2011-10-21,21666.0,21675.0,21675.0,20111200,20120100,20120100 +2011-10-24,22534.0,22544.0,22544.0,20111200,20120100,20120100 +2011-10-25,22239.0,22249.0,22249.0,20111200,20120100,20120100 +2011-10-26,21364.0,21374.0,21374.0,20111200,20120100,20120100 +2011-10-27,22039.0,22049.0,22049.0,20111200,20120100,20120100 +2011-10-28,22081.0,22096.0,22096.0,20111200,20120100,20120100 +2011-10-31,21981.0,21995.0,21995.0,20111200,20120100,20120100 +2011-11-01,21768.0,21780.0,21780.0,20120100,20120200,20120200 +2011-11-02,21992.0,22005.0,22005.0,20120100,20120200,20120200 +2011-11-03,21991.5,22005.0,22005.0,20120100,20120200,20120200 +2011-11-04,22042.0,22055.0,22055.0,20120100,20120200,20120200 +2011-11-07,21990.0,22003.0,22003.0,20120100,20120200,20120200 +2011-11-08,22194.5,22207.5,22207.5,20120100,20120200,20120200 +2011-11-09,21989.0,22002.0,22002.0,20120100,20120200,20120200 +2011-11-10,21194.0,21207.0,21207.0,20120100,20120200,20120200 +2011-11-11,21915.0,21926.0,21926.0,20120100,20120200,20120200 +2011-11-14,21465.0,21475.0,21475.0,20120100,20120200,20120200 +2011-11-15,21170.0,21175.0,21175.0,20120100,20120200,20120200 +2011-11-16,21694.0,21702.0,21702.0,20120100,20120200,20120200 +2011-11-17,21340.0,21350.0,21350.0,20120100,20120200,20120200 +2011-11-18,21265.0,21275.0,21275.0,20120100,20120200,20120200 +2011-11-21,20389.0,20399.0,20399.0,20120100,20120200,20120200 +2011-11-22,20789.0,20799.0,20799.0,20120100,20120200,20120200 +2011-11-23,20189.0,20199.0,20199.0,20120100,20120200,20120200 +2011-11-24,20342.0,20349.0,20349.0,20120100,20120200,20120200 +2011-11-25,20710.0,20705.0,20705.0,20120100,20120200,20120200 +2011-11-28,20859.0,20854.0,20854.0,20120100,20120200,20120200 +2011-11-29,20574.0,20572.0,20572.0,20120100,20120200,20120200 +2011-11-30,20890.0,20899.0,20899.0,20120100,20120200,20120200 +2011-12-01,20083.0,20097.0,20097.0,20120100,20120200,20120200 +2011-12-02,19991.0,20001.0,20001.0,20120200,20120300,20120300 +2011-12-05,19993.0,20005.0,20005.0,20120200,20120300,20120300 +2011-12-06,20317.0,20333.0,20333.0,20120200,20120300,20120300 +2011-12-07,20488.0,20511.0,20511.0,20120200,20120300,20120300 +2011-12-08,20138.0,20161.0,20161.0,20120200,20120300,20120300 +2011-12-09,20235.0,20262.0,20262.0,20120200,20120300,20120300 +2011-12-12,19833.0,19858.0,19858.0,20120200,20120300,20120300 +2011-12-13,19533.0,19558.0,19558.0,20120200,20120300,20120300 +2011-12-14,18508.0,18530.0,18530.0,20120200,20120300,20120300 +2011-12-15,18585.0,18604.0,18604.0,20120200,20120300,20120300 +2011-12-16,18785.0,18803.0,18803.0,20120200,20120300,20120300 +2011-12-19,18678.0,18696.0,18696.0,20120200,20120300,20120300 +2011-12-20,18982.0,19000.0,19000.0,20120200,20120300,20120300 +2011-12-21,19182.0,19200.0,19200.0,20120200,20120300,20120300 +2011-12-22,19207.0,19225.0,19225.0,20120200,20120300,20120300 +2011-12-23,19282.0,19300.0,19300.0,20120200,20120300,20120300 +2011-12-28,18582.0,18600.0,18600.0,20120200,20120300,20120300 +2011-12-29,18777.0,18800.0,18800.0,20120200,20120300,20120300 +2011-12-30,19172.0,19195.0,19195.0,20120200,20120300,20120300 +2012-01-03,19989.0,20000.0,20000.0,20120300,20120400,20120400 +2012-01-04,19598.0,19610.0,19610.0,20120300,20120400,20120400 +2012-01-05,19850.0,19855.0,19855.0,20120300,20120400,20120400 +2012-01-06,19846.0,19857.0,19857.0,20120300,20120400,20120400 +2012-01-09,19789.0,19806.0,19806.0,20120300,20120400,20120400 +2012-01-10,20263.0,20281.0,20281.0,20120300,20120400,20120400 +2012-01-11,20462.0,20481.0,20481.0,20120300,20120400,20120400 +2012-01-12,21060.0,21075.0,21075.0,20120300,20120400,20120400 +2012-01-13,21089.0,21104.0,21104.0,20120300,20120400,20120400 +2012-01-16,20841.0,20856.0,20856.0,20120300,20120400,20120400 +2012-01-17,21711.0,21725.0,21725.0,20120300,20120400,20120400 +2012-01-18,21766.0,21780.0,21780.0,20120300,20120400,20120400 +2012-01-19,21860.75,21874.75,21874.75,20120300,20120400,20120400 +2012-01-20,21836.0,21850.0,21850.0,20120300,20120400,20120400 +2012-01-23,22135.0,22149.0,22149.0,20120300,20120400,20120400 +2012-01-24,22174.0,22188.0,22188.0,20120300,20120400,20120400 +2012-01-25,22432.0,22447.0,22447.0,20120300,20120400,20120400 +2012-01-26,23987.0,24002.0,24002.0,20120300,20120400,20120400 +2012-01-27,24381.0,24398.0,24398.0,20120300,20120400,20120400 +2012-01-30,23957.0,23974.0,23974.0,20120300,20120400,20120400 +2012-01-31,24343.0,24351.0,24351.0,20120400,20120500,20120500 +2012-02-01,24151.0,24158.0,24158.0,20120400,20120500,20120500 +2012-02-02,24146.0,24153.0,24153.0,20120400,20120500,20120500 +2012-02-03,24396.0,24403.0,24403.0,20120400,20120500,20120500 +2012-02-06,24493.0,24504.0,24504.0,20120400,20120500,20120500 +2012-02-07,25492.0,25504.0,25504.0,20120400,20120500,20120500 +2012-02-08,25391.0,25404.0,25404.0,20120400,20120500,20120500 +2012-02-09,25390.0,25403.0,25403.0,20120400,20120500,20120500 +2012-02-10,25034.0,25048.0,25048.0,20120400,20120500,20120500 +2012-02-13,24987.0,25001.0,25001.0,20120400,20120500,20120500 +2012-02-14,24337.0,24351.0,24351.0,20120400,20120500,20120500 +2012-02-15,24582.0,24595.5,24595.5,20120400,20120500,20120500 +2012-02-16,23992.0,24005.0,24005.0,20120400,20120500,20120500 +2012-02-17,23452.0,23465.0,23465.0,20120400,20120500,20120500 +2012-02-20,23491.0,23504.0,23504.0,20120400,20120500,20120500 +2012-02-21,24177.0,24191.0,24191.0,20120400,20120500,20120500 +2012-02-22,24039.0,24053.0,24053.0,20120400,20120500,20120500 +2012-02-23,24183.0,24197.0,24197.0,20120400,20120500,20120500 +2012-02-24,23840.5,23853.0,23853.0,20120400,20120500,20120500 +2012-02-27,23694.5,23706.5,23706.5,20120400,20120500,20120500 +2012-02-28,24046.0,24058.0,24058.0,20120400,20120500,20120500 +2012-02-29,23610.0,23628.0,23628.0,20120400,20120500,20120500 +2012-03-01,23760.0,23778.0,23778.0,20120400,20120500,20120500 +2012-03-02,23726.0,23736.0,23736.0,20120500,20120600,20120600 +2012-03-05,23024.0,23037.0,23037.0,20120500,20120600,20120600 +2012-03-06,22307.0,22322.0,22322.0,20120500,20120600,20120600 +2012-03-07,22246.0,22261.0,22261.0,20120500,20120600,20120600 +2012-03-08,22767.0,22782.0,22782.0,20120500,20120600,20120600 +2012-03-09,23241.0,23257.0,23257.0,20120500,20120600,20120600 +2012-03-12,23465.0,23481.0,23481.0,20120500,20120600,20120600 +2012-03-13,24239.0,24255.0,24255.0,20120500,20120600,20120600 +2012-03-14,23790.0,23804.0,23804.0,20120500,20120600,20120600 +2012-03-15,23689.0,23704.0,23704.0,20120500,20120600,20120600 +2012-03-16,23314.0,23329.0,23329.0,20120500,20120600,20120600 +2012-03-19,23580.0,23596.0,23596.0,20120500,20120600,20120600 +2012-03-20,23404.0,23420.0,23420.0,20120500,20120600,20120600 +2012-03-21,22984.0,23000.0,23000.0,20120500,20120600,20120600 +2012-03-22,22093.0,22109.0,22109.0,20120500,20120600,20120600 +2012-03-23,22208.0,22224.0,22224.0,20120500,20120600,20120600 +2012-03-26,22436.0,22452.0,22452.0,20120500,20120600,20120600 +2012-03-27,22556.0,22572.0,22572.0,20120500,20120600,20120600 +2012-03-28,22405.5,22421.5,22421.5,20120500,20120600,20120600 +2012-03-29,22676.0,22696.0,22696.0,20120500,20120600,20120600 +2012-03-30,22776.0,22796.0,22796.0,20120500,20120600,20120600 +2012-04-02,23245.0,23260.0,23260.0,20120600,20120700,20120700 +2012-04-03,23019.0,23035.0,23035.0,20120600,20120700,20120700 +2012-04-04,22687.0,22705.0,22705.0,20120600,20120700,20120700 +2012-04-05,23168.0,23187.0,23187.0,20120600,20120700,20120700 +2012-04-10,22740.0,22761.0,22761.0,20120600,20120700,20120700 +2012-04-11,22412.0,22432.0,22432.0,20120600,20120700,20120700 +2012-04-12,22640.0,22661.0,22661.0,20120600,20120700,20120700 +2012-04-13,22187.0,22209.0,22209.0,20120600,20120700,20120700 +2012-04-16,21380.0,21402.0,21402.0,20120600,20120700,20120700 +2012-04-17,21579.0,21601.0,21601.0,20120600,20120700,20120700 +2012-04-18,20979.0,21000.0,21000.0,20120600,20120700,20120700 +2012-04-19,21354.0,21375.0,21375.0,20120600,20120700,20120700 +2012-04-20,21483.0,21504.0,21504.0,20120600,20120700,20120700 +2012-04-23,21221.0,21242.0,21242.0,20120600,20120700,20120700 +2012-04-24,21650.0,21671.0,21671.0,20120600,20120700,20120700 +2012-04-25,21900.0,21921.0,21921.0,20120600,20120700,20120700 +2012-04-26,22284.0,22305.0,22305.0,20120600,20120700,20120700 +2012-04-27,22474.0,22495.0,22495.0,20120600,20120700,20120700 +2012-04-30,22749.0,22769.0,22769.0,20120600,20120700,20120700 +2012-05-01,22521.0,22542.0,22542.0,20120600,20120700,20120700 +2012-05-02,22391.0,22410.0,22410.0,20120700,20120800,20120800 +2012-05-03,21795.0,21814.0,21814.0,20120700,20120800,20120800 +2012-05-04,21445.0,21464.0,21464.0,20120700,20120800,20120800 +2012-05-08,21487.0,21505.0,21505.0,20120700,20120800,20120800 +2012-05-09,20588.5,20611.0,20611.0,20120700,20120800,20120800 +2012-05-10,20408.0,20428.0,20428.0,20120700,20120800,20120800 +2012-05-11,20485.0,20503.0,20503.0,20120700,20120800,20120800 +2012-05-14,20036.0,20050.0,20050.0,20120700,20120800,20120800 +2012-05-15,19797.0,19810.0,19810.0,20120700,20120800,20120800 +2012-05-16,19658.0,19674.0,19674.0,20120700,20120800,20120800 +2012-05-17,19185.0,19200.0,19200.0,20120700,20120800,20120800 +2012-05-18,19631.0,19645.0,19645.0,20120700,20120800,20120800 +2012-05-21,19235.0,19249.0,19249.0,20120700,20120800,20120800 +2012-05-22,19691.0,19705.0,19705.0,20120700,20120800,20120800 +2012-05-23,19512.0,19525.0,19525.0,20120700,20120800,20120800 +2012-05-24,19967.0,19970.0,19970.0,20120700,20120800,20120800 +2012-05-25,19760.0,19760.0,19760.0,20120700,20120800,20120800 +2012-05-28,19796.0,19796.0,19796.0,20120700,20120800,20120800 +2012-05-29,20210.0,20205.0,20205.0,20120700,20120800,20120800 +2012-05-30,19775.0,19774.0,19774.0,20120700,20120800,20120800 +2012-05-31,19610.0,19607.0,19607.0,20120700,20120800,20120800 +2012-06-01,19403.0,19398.0,19398.0,20120800,20120900,20120900 +2012-06-06,19610.0,19598.0,19598.0,20120800,20120900,20120900 +2012-06-07,19965.0,19948.0,19948.0,20120800,20120900,20120900 +2012-06-08,19713.0,19698.0,19698.0,20120800,20120900,20120900 +2012-06-11,19505.0,19500.0,19500.0,20120800,20120900,20120900 +2012-06-12,19705.0,19700.0,19700.0,20120800,20120900,20120900 +2012-06-13,19455.0,19450.0,19450.0,20120800,20120900,20120900 +2012-06-14,19635.0,19625.0,19625.0,20120800,20120900,20120900 +2012-06-15,19717.0,19700.0,19700.0,20120800,20120900,20120900 +2012-06-18,19515.0,19500.0,19500.0,20120800,20120900,20120900 +2012-06-19,19535.0,19530.0,19530.0,20120800,20120900,20120900 +2012-06-20,19205.0,19200.0,19200.0,20120800,20120900,20120900 +2012-06-21,18811.0,18801.0,18801.0,20120800,20120900,20120900 +2012-06-22,18694.0,18680.0,18680.0,20120800,20120900,20120900 +2012-06-25,18543.0,18529.0,18529.0,20120800,20120900,20120900 +2012-06-26,18582.0,18566.0,18566.0,20120800,20120900,20120900 +2012-06-27,18723.0,18706.0,18706.0,20120800,20120900,20120900 +2012-06-28,18518.0,18504.0,18504.0,20120800,20120900,20120900 +2012-06-29,18789.0,18781.0,18781.0,20120800,20120900,20120900 +2012-07-02,18915.0,18909.0,18909.0,20120800,20120900,20120900 +2012-07-03,19258.0,19252.0,19252.0,20120900,20121000,20121000 +2012-07-04,19159.0,19152.0,19152.0,20120900,20121000,20121000 +2012-07-05,18907.0,18902.0,18902.0,20120900,20121000,20121000 +2012-07-06,18507.0,18502.0,18502.0,20120900,20121000,20121000 +2012-07-09,18805.0,18801.0,18801.0,20120900,20121000,20121000 +2012-07-10,18779.0,18776.0,18776.0,20120900,20121000,20121000 +2012-07-11,18850.0,18850.0,18850.0,20120900,20121000,20121000 +2012-07-12,18498.0,18501.0,18501.0,20120900,20121000,20121000 +2012-07-13,18775.0,18781.0,18781.0,20120900,20121000,20121000 +2012-07-16,18744.0,18750.0,18750.0,20120900,20121000,20121000 +2012-07-17,18888.0,18895.0,18895.0,20120900,20121000,20121000 +2012-07-18,18792.0,18800.0,18800.0,20120900,20121000,20121000 +2012-07-19,19088.0,19095.0,19095.0,20120900,20121000,20121000 +2012-07-20,18931.0,18934.0,18934.0,20120900,20121000,20121000 +2012-07-23,18353.0,18355.0,18355.0,20120900,20121000,20121000 +2012-07-24,17535.0,17536.0,17536.0,20120900,20121000,20121000 +2012-07-25,17350.0,17351.0,17351.0,20120900,20121000,20121000 +2012-07-26,17751.0,17754.0,17754.0,20120900,20121000,20121000 +2012-07-27,18116.0,18119.0,18119.0,20120900,20121000,20121000 +2012-07-30,18266.0,18271.0,18271.0,20120900,20121000,20121000 +2012-07-31,18094.0,18102.0,18102.0,20120900,20121000,20121000 +2012-08-01,17793.0,17801.0,17801.0,20120900,20121000,20121000 +2012-08-02,17426.0,17430.0,17430.0,20121000,20121100,20121100 +2012-08-03,17901.0,17905.0,17905.0,20121000,20121100,20121100 +2012-08-06,17851.0,17854.0,17854.0,20121000,20121100,20121100 +2012-08-07,18275.0,18268.0,18268.0,20121000,20121100,20121100 +2012-08-08,18205.0,18198.0,18198.0,20121000,20121100,20121100 +2012-08-09,17903.0,17898.0,17898.0,20121000,20121100,20121100 +2012-08-10,17878.0,17873.0,17873.0,20121000,20121100,20121100 +2012-08-13,17701.0,17698.0,17698.0,20121000,20121100,20121100 +2012-08-14,18275.0,18273.0,18273.0,20121000,20121100,20121100 +2012-08-15,18025.0,18023.0,18023.0,20121000,20121100,20121100 +2012-08-16,18100.0,18098.0,18098.0,20121000,20121100,20121100 +2012-08-17,18495.0,18493.0,18493.0,20121000,20121100,20121100 +2012-08-20,18507.0,18504.5,18504.5,20121000,20121100,20121100 +2012-08-21,18952.5,18950.0,18950.0,20121000,20121100,20121100 +2012-08-22,19510.0,19503.0,19503.0,20121000,20121100,20121100 +2012-08-23,19909.0,19904.0,19904.0,20121000,20121100,20121100 +2012-08-24,20909.0,20904.0,20904.0,20121000,20121100,20121100 +2012-08-28,20708.0,20704.0,20704.0,20121000,20121100,20121100 +2012-08-29,19625.0,19622.0,19622.0,20121000,20121100,20121100 +2012-08-30,19602.0,19602.0,19602.0,20121000,20121100,20121100 +2012-08-31,19399.0,19402.0,19402.0,20121000,20121100,20121100 +2012-09-03,19797.0,19794.0,19794.0,20121100,20121200,20121200 +2012-09-04,19628.0,19624.0,19624.0,20121100,20121200,20121200 +2012-09-05,19703.0,19701.0,19701.0,20121100,20121200,20121200 +2012-09-06,19728.0,19726.0,19726.0,20121100,20121200,20121200 +2012-09-07,19978.0,19976.0,19976.0,20121100,20121200,20121200 +2012-09-10,20602.0,20600.0,20600.0,20121100,20121200,20121200 +2012-09-11,20682.0,20680.0,20680.0,20121100,20121200,20121200 +2012-09-12,20800.0,20794.0,20794.0,20121100,20121200,20121200 +2012-09-13,20355.0,20349.0,20349.0,20121100,20121200,20121200 +2012-09-14,21683.0,21674.0,21674.0,20121100,20121200,20121200 +2012-09-17,21598.0,21594.0,21594.0,20121100,20121200,20121200 +2012-09-18,21598.5,21594.5,21594.5,20121100,20121200,20121200 +2012-09-19,21383.0,21380.0,21380.0,20121100,20121200,20121200 +2012-09-20,20558.0,20554.0,20554.0,20121100,20121200,20121200 +2012-09-21,20780.0,20765.0,20765.0,20121100,20121200,20121200 +2012-09-24,20690.0,20665.0,20665.0,20121100,20121200,20121200 +2012-09-25,21495.0,21470.0,21470.0,20121100,20121200,20121200 +2012-09-26,20830.0,20830.0,20830.0,20121100,20121200,20121200 +2012-09-27,21255.0,21235.0,21235.0,20121100,20121200,20121200 +2012-09-28,21860.0,21840.0,21840.0,20121100,20121200,20121200 +2012-10-01,21893.0,21885.0,21885.0,20121100,20121200,20121200 +2012-10-02,22305.0,22285.0,22285.0,20121200,20130100,20130100 +2012-10-03,22135.0,22120.0,22120.0,20121200,20130100,20130100 +2012-10-04,22505.0,22495.0,22495.0,20121200,20130100,20130100 +2012-10-05,22405.0,22395.0,22395.0,20121200,20130100,20130100 +2012-10-08,22107.0,22097.0,22097.0,20121200,20130100,20130100 +2012-10-09,21827.0,21819.0,21819.0,20121200,20130100,20130100 +2012-10-10,21829.0,21819.0,21819.0,20121200,20130100,20130100 +2012-10-11,21910.0,21890.0,21890.0,20121200,20130100,20130100 +2012-10-12,21330.0,21310.0,21310.0,20121200,20130100,20130100 +2012-10-15,21120.0,21093.0,21093.0,20121200,20130100,20130100 +2012-10-16,21530.0,21500.0,21500.0,20121200,20130100,20130100 +2012-10-17,21608.0,21573.0,21573.0,20121200,20130100,20130100 +2012-10-18,21808.0,21778.0,21778.0,20121200,20130100,20130100 +2012-10-19,21310.0,21278.0,21278.0,20121200,20130100,20130100 +2012-10-22,20504.0,20475.0,20475.0,20121200,20130100,20130100 +2012-10-23,20289.0,20260.0,20260.0,20121200,20130100,20130100 +2012-10-24,20295.0,20275.0,20275.0,20121200,20130100,20130100 +2012-10-25,20415.0,20400.0,20400.0,20121200,20130100,20130100 +2012-10-26,19810.0,19800.0,19800.0,20121200,20130100,20130100 +2012-10-29,19565.0,19554.0,19554.0,20121200,20130100,20130100 +2012-10-30,19773.0,19766.0,19766.0,20121200,20130100,20130100 +2012-10-31,19936.0,19926.0,19926.0,20121200,20130100,20130100 +2012-11-01,20378.0,20373.0,20373.0,20130100,20130200,20130200 +2012-11-02,20165.0,20158.0,20158.0,20130100,20130200,20130200 +2012-11-05,20105.0,20098.0,20098.0,20130100,20130200,20130200 +2012-11-06,20632.0,20623.0,20623.0,20130100,20130200,20130200 +2012-11-07,20328.0,20319.0,20319.0,20130100,20130200,20130200 +2012-11-08,20558.0,20549.0,20549.0,20130100,20130200,20130200 +2012-11-09,20308.0,20299.0,20299.0,20130100,20130200,20130200 +2012-11-12,20383.0,20374.0,20374.0,20130100,20130200,20130200 +2012-11-13,20410.0,20398.0,20398.0,20130100,20130200,20130200 +2012-11-14,20485.0,20473.0,20473.0,20130100,20130200,20130200 +2012-11-15,20510.0,20500.0,20500.0,20130100,20130200,20130200 +2012-11-16,20410.0,20400.0,20400.0,20130100,20130200,20130200 +2012-11-19,20810.0,20800.0,20800.0,20130100,20130200,20130200 +2012-11-20,20810.0,20800.0,20800.0,20130100,20130200,20130200 +2012-11-21,20431.0,20426.0,20426.0,20130100,20130200,20130200 +2012-11-22,20474.0,20467.0,20467.0,20130100,20130200,20130200 +2012-11-23,20859.0,20852.0,20852.0,20130100,20130200,20130200 +2012-11-26,20835.0,20828.0,20828.0,20130100,20130200,20130200 +2012-11-27,21213.0,21206.0,21206.0,20130100,20130200,20130200 +2012-11-28,21435.0,21431.0,21431.0,20130100,20130200,20130200 +2012-11-29,21880.0,21876.0,21876.0,20130100,20130200,20130200 +2012-11-30,21856.0,21851.0,21851.0,20130100,20130200,20130200 +2012-12-03,21855.0,21850.0,21850.0,20130200,20130300,20130300 +2012-12-04,21829.0,21820.0,21820.0,20130200,20130300,20130300 +2012-12-05,21748.0,21743.0,21743.0,20130200,20130300,20130300 +2012-12-06,21903.0,21898.0,21898.0,20130200,20130300,20130300 +2012-12-07,21778.0,21773.0,21773.0,20130200,20130300,20130300 +2012-12-10,23099.0,23095.0,23095.0,20130200,20130300,20130300 +2012-12-11,22978.0,22975.0,22975.0,20130200,20130300,20130300 +2012-12-12,23140.0,23133.0,23133.0,20130200,20130300,20130300 +2012-12-13,22980.0,22973.0,22973.0,20130200,20130300,20130300 +2012-12-14,23155.0,23149.0,23149.0,20130200,20130300,20130300 +2012-12-17,23306.0,23300.0,23300.0,20130200,20130300,20130300 +2012-12-18,23531.0,23525.0,23525.0,20130200,20130300,20130300 +2012-12-19,23498.0,23500.0,23500.0,20130200,20130300,20130300 +2012-12-20,23328.0,23330.0,23330.0,20130200,20130300,20130300 +2012-12-21,23221.0,23225.0,23225.0,20130200,20130300,20130300 +2012-12-24,23291.0,23295.0,23295.0,20130200,20130300,20130300 +2012-12-27,23394.0,23400.0,23400.0,20130200,20130300,20130300 +2012-12-28,23315.0,23325.0,23325.0,20130200,20130300,20130300 +2012-12-31,23393.0,23400.0,23400.0,20130200,20130300,20130300 +2013-01-02,24445.0,24447.0,24447.0,20130300,20130400,20130400 +2013-01-03,23980.0,23982.0,23982.0,20130300,20130400,20130400 +2013-01-04,23798.0,23806.0,23806.0,20130300,20130400,20130400 +2013-01-07,24070.0,24080.0,24080.0,20130300,20130400,20130400 +2013-01-08,24145.0,24155.0,24155.0,20130300,20130400,20130400 +2013-01-09,24642.0,24649.0,24649.0,20130300,20130400,20130400 +2013-01-10,24647.0,24653.0,24653.0,20130300,20130400,20130400 +2013-01-11,24905.0,24907.0,24907.0,20130300,20130400,20130400 +2013-01-14,24750.0,24750.0,24750.0,20130300,20130400,20130400 +2013-01-15,24886.0,24880.0,24880.0,20130300,20130400,20130400 +2013-01-16,25001.0,24995.0,24995.0,20130300,20130400,20130400 +2013-01-17,25000.0,24995.0,24995.0,20130300,20130400,20130400 +2013-01-18,25033.0,25028.0,25028.0,20130300,20130400,20130400 +2013-01-21,25006.0,25002.0,25002.0,20130300,20130400,20130400 +2013-01-22,24618.0,24613.0,24613.0,20130300,20130400,20130400 +2013-01-23,24488.0,24480.0,24480.0,20130300,20130400,20130400 +2013-01-24,24663.0,24655.0,24655.0,20130300,20130400,20130400 +2013-01-25,24712.0,24705.0,24705.0,20130300,20130400,20130400 +2013-01-28,24414.0,24407.0,24407.0,20130300,20130400,20130400 +2013-01-29,24610.0,24607.0,24607.0,20130300,20130400,20130400 +2013-01-30,24901.0,24902.0,24902.0,20130400,20130500,20130500 +2013-01-31,24771.0,24772.0,24772.0,20130400,20130500,20130500 +2013-02-01,24901.0,24902.0,24902.0,20130400,20130500,20130500 +2013-02-04,24901.0,24902.0,24902.0,20130400,20130500,20130500 +2013-02-05,24932.0,24933.0,24933.0,20130400,20130500,20130500 +2013-02-06,24850.0,24852.0,24852.0,20130400,20130500,20130500 +2013-02-07,24679.0,24682.0,24682.0,20130400,20130500,20130500 +2013-02-08,24848.0,24853.0,24853.0,20130400,20130500,20130500 +2013-02-11,24847.0,24852.0,24852.0,20130400,20130500,20130500 +2013-02-12,24870.0,24876.0,24876.0,20130400,20130500,20130500 +2013-02-13,24895.0,24901.0,24901.0,20130400,20130500,20130500 +2013-02-14,24819.0,24825.0,24825.0,20130400,20130500,20130500 +2013-02-15,24793.0,24800.0,24800.0,20130400,20130500,20130500 +2013-02-18,24292.0,24300.0,24300.0,20130400,20130500,20130500 +2013-02-19,23905.0,23914.0,23914.0,20130400,20130500,20130500 +2013-02-20,23711.0,23723.0,23723.0,20130400,20130500,20130500 +2013-02-21,23084.0,23097.0,23097.0,20130400,20130500,20130500 +2013-02-22,23088.75,23101.75,23101.75,20130400,20130500,20130500 +2013-02-25,23135.0,23147.0,23147.0,20130400,20130500,20130500 +2013-02-26,23281.0,23291.0,23291.0,20130400,20130500,20130500 +2013-02-27,23463.0,23471.0,23471.0,20130400,20130500,20130500 +2013-02-28,23387.0,23397.0,23397.0,20130400,20130500,20130500 +2013-03-01,23140.0,23151.0,23151.0,20130400,20130500,20130500 +2013-03-04,23366.0,23374.0,23374.0,20130500,20130600,20130600 +2013-03-05,23445.0,23454.0,23454.0,20130500,20130600,20130600 +2013-03-06,23469.0,23480.0,23480.0,20130500,20130600,20130600 +2013-03-07,23648.0,23661.0,23661.0,20130500,20130600,20130600 +2013-03-08,23788.0,23800.0,23800.0,20130500,20130600,20130600 +2013-03-11,23691.0,23703.0,23703.0,20130500,20130600,20130600 +2013-03-12,23866.0,23878.0,23878.0,20130500,20130600,20130600 +2013-03-13,23940.0,23953.0,23953.0,20130500,20130600,20130600 +2013-03-14,23915.0,23927.0,23927.0,20130500,20130600,20130600 +2013-03-15,23841.0,23853.0,23853.0,20130500,20130600,20130600 +2013-03-18,23088.0,23100.0,23100.0,20130500,20130600,20130600 +2013-03-19,22833.0,22845.0,22845.0,20130500,20130600,20130600 +2013-03-20,22582.0,22600.0,22600.0,20130500,20130600,20130600 +2013-03-21,22574.0,22594.0,22594.0,20130500,20130600,20130600 +2013-03-22,22934.0,22949.0,22949.0,20130500,20130600,20130600 +2013-03-25,23178.0,23191.0,23191.0,20130500,20130600,20130600 +2013-03-26,23128.0,23145.0,23145.0,20130500,20130600,20130600 +2013-03-27,22978.0,22995.0,22995.0,20130500,20130600,20130600 +2013-03-28,23210.0,23225.0,23225.0,20130500,20130600,20130600 +2013-04-02,22980.0,22994.0,22994.0,20130500,20130600,20130600 +2013-04-03,22694.0,22704.0,22704.0,20130600,20130700,20130700 +2013-04-04,22757.0,22770.0,22770.0,20130600,20130700,20130700 +2013-04-05,22890.0,22900.0,22900.0,20130600,20130700,20130700 +2013-04-08,22917.0,22929.0,22929.0,20130600,20130700,20130700 +2013-04-09,22961.0,22974.0,22974.0,20130600,20130700,20130700 +2013-04-10,22865.5,22878.5,22878.5,20130600,20130700,20130700 +2013-04-11,22840.0,22854.0,22854.0,20130600,20130700,20130700 +2013-04-12,21993.0,22009.0,22009.0,20130600,20130700,20130700 +2013-04-15,21035.0,21052.0,21052.0,20130600,20130700,20130700 +2013-04-16,21105.0,21121.0,21121.0,20130600,20130700,20130700 +2013-04-17,20384.0,20400.0,20400.0,20130600,20130700,20130700 +2013-04-18,20578.0,20591.0,20591.0,20130600,20130700,20130700 +2013-04-19,20743.0,20753.0,20753.0,20130600,20130700,20130700 +2013-04-22,20783.0,20795.0,20795.0,20130600,20130700,20130700 +2013-04-23,20536.0,20548.0,20548.0,20130600,20130700,20130700 +2013-04-24,20882.0,20896.0,20896.0,20130600,20130700,20130700 +2013-04-25,21108.0,21122.0,21122.0,20130600,20130700,20130700 +2013-04-26,20757.0,20771.0,20771.0,20130600,20130700,20130700 +2013-04-29,20881.0,20895.0,20895.0,20130600,20130700,20130700 +2013-04-30,20349.0,20363.0,20363.0,20130600,20130700,20130700 +2013-05-01,19953.0,19967.0,19967.0,20130600,20130700,20130700 +2013-05-02,19666.0,19682.0,19682.0,20130700,20130800,20130800 +2013-05-03,20468.0,20482.0,20482.0,20130700,20130800,20130800 +2013-05-07,20191.0,20205.0,20205.0,20130700,20130800,20130800 +2013-05-08,20736.0,20750.0,20750.0,20130700,20130800,20130800 +2013-05-09,20715.0,20730.0,20730.0,20130700,20130800,20130800 +2013-05-10,20814.0,20831.0,20831.0,20130700,20130800,20130800 +2013-05-13,20887.0,20904.0,20904.0,20130700,20130800,20130800 +2013-05-14,20981.0,20998.0,20998.0,20130700,20130800,20130800 +2013-05-15,20743.0,20757.0,20757.0,20130700,20130800,20130800 +2013-05-16,20942.5,20957.0,20957.0,20130700,20130800,20130800 +2013-05-17,20963.0,20977.0,20977.0,20130700,20130800,20130800 +2013-05-20,21341.0,21355.0,21355.0,20130700,20130800,20130800 +2013-05-21,21256.0,21270.0,21270.0,20130700,20130800,20130800 +2013-05-22,21455.5,21469.5,21469.5,20130700,20130800,20130800 +2013-05-23,20984.5,20999.5,20999.5,20130700,20130800,20130800 +2013-05-24,21034.0,21049.0,21049.0,20130700,20130800,20130800 +2013-05-28,21102.0,21117.0,21117.0,20130700,20130800,20130800 +2013-05-29,21029.5,21046.5,21046.5,20130700,20130800,20130800 +2013-05-30,21078.0,21096.0,21096.0,20130700,20130800,20130800 +2013-05-31,20878.0,20896.0,20896.0,20130700,20130800,20130800 +2013-06-03,21242.0,21258.0,21258.0,20130800,20130900,20130900 +2013-06-04,21017.0,21035.0,21035.0,20130800,20130900,20130900 +2013-06-05,21141.0,21159.0,21159.0,20130800,20130900,20130900 +2013-06-06,20844.0,20865.0,20865.0,20130800,20130900,20130900 +2013-06-07,21039.0,21060.0,21060.0,20130800,20130900,20130900 +2013-06-10,20908.0,20932.0,20932.0,20130800,20130900,20130900 +2013-06-11,20507.0,20531.0,20531.0,20130800,20130900,20130900 +2013-06-12,20382.0,20400.0,20400.0,20130800,20130900,20130900 +2013-06-13,20336.0,20348.0,20348.0,20130800,20130900,20130900 +2013-06-14,20387.0,20393.0,20393.0,20130800,20130900,20130900 +2013-06-17,20394.0,20400.0,20400.0,20130800,20130900,20130900 +2013-06-18,20065.0,20075.0,20075.0,20130800,20130900,20130900 +2013-06-19,20087.0,20099.0,20099.0,20130800,20130900,20130900 +2013-06-20,19487.0,19499.0,19499.0,20130800,20130900,20130900 +2013-06-21,19996.0,20009.0,20009.0,20130800,20130900,20130900 +2013-06-24,19559.0,19572.0,19572.0,20130800,20130900,20130900 +2013-06-25,19808.0,19821.0,19821.0,20130800,20130900,20130900 +2013-06-26,19682.0,19695.0,19695.0,20130800,20130900,20130900 +2013-06-27,19753.0,19769.0,19769.0,20130800,20130900,20130900 +2013-06-28,19652.0,19668.0,19668.0,20130800,20130900,20130900 +2013-07-01,19943.0,19960.0,19960.0,20130800,20130900,20130900 +2013-07-02,20214.0,20234.0,20234.0,20130900,20131000,20131000 +2013-07-03,20044.0,20064.0,20064.0,20130900,20131000,20131000 +2013-07-04,19988.0,20008.0,20008.0,20130900,20131000,20131000 +2013-07-05,18837.0,18858.0,18858.0,20130900,20131000,20131000 +2013-07-08,19433.0,19456.0,19456.0,20130900,20131000,20131000 +2013-07-09,19286.0,19310.0,19310.0,20130900,20131000,20131000 +2013-07-10,19532.0,19553.0,19553.0,20130900,20131000,20131000 +2013-07-11,19436.0,19451.0,19451.0,20130900,20131000,20131000 +2013-07-12,19486.0,19501.0,19501.0,20130900,20131000,20131000 +2013-07-15,19375.0,19390.0,19390.0,20130900,20131000,20131000 +2013-07-16,19440.0,19455.0,19455.0,20130900,20131000,20131000 +2013-07-17,19510.0,19525.0,19525.0,20130900,20131000,20131000 +2013-07-18,19529.0,19544.0,19544.0,20130900,20131000,20131000 +2013-07-19,19384.0,19399.0,19399.0,20130900,20131000,20131000 +2013-07-22,19434.0,19449.0,19449.0,20130900,20131000,20131000 +2013-07-23,19439.0,19454.0,19454.0,20130900,20131000,20131000 +2013-07-24,19489.0,19504.0,19504.0,20130900,20131000,20131000 +2013-07-25,19359.0,19374.0,19374.0,20130900,20131000,20131000 +2013-07-26,19453.0,19468.0,19468.0,20130900,20131000,20131000 +2013-07-29,19913.0,19921.0,19921.0,20130900,20131000,20131000 +2013-07-30,19763.5,19770.5,19770.5,20130900,20131000,20131000 +2013-07-31,20400.0,20400.0,20400.0,20130900,20131000,20131000 +2013-08-01,20918.0,20920.0,20920.0,20130900,20131000,20131000 +2013-08-02,21125.0,21135.0,21135.0,20131000,20131100,20131100 +2013-08-05,21225.0,21232.0,21232.0,20131000,20131100,20131100 +2013-08-06,21255.0,21256.5,21256.5,20131000,20131100,20131100 +2013-08-07,21270.0,21270.0,21270.0,20131000,20131100,20131100 +2013-08-08,21695.0,21710.0,21710.0,20131000,20131100,20131100 +2013-08-09,22068.0,22085.0,22085.0,20131000,20131100,20131100 +2013-08-12,22088.0,22106.0,22106.0,20131000,20131100,20131100 +2013-08-13,21792.0,21811.0,21811.0,20131000,20131100,20131100 +2013-08-14,21936.0,21954.0,21954.0,20131000,20131100,20131100 +2013-08-15,21570.0,21587.0,21587.0,20131000,20131100,20131100 +2013-08-16,21935.0,21952.0,21952.0,20131000,20131100,20131100 +2013-08-19,21847.0,21855.0,21855.0,20131000,20131100,20131100 +2013-08-20,22003.0,21995.0,21995.0,20131000,20131100,20131100 +2013-08-21,21765.0,21755.0,21755.0,20131000,20131100,20131100 +2013-08-22,21913.0,21905.0,21905.0,20131000,20131100,20131100 +2013-08-23,21760.0,21755.0,21755.0,20131000,20131100,20131100 +2013-08-27,21830.0,21830.0,21830.0,20131000,20131100,20131100 +2013-08-28,21654.0,21654.0,21654.0,20131000,20131100,20131100 +2013-08-29,21400.0,21400.0,21400.0,20131000,20131100,20131100 +2013-08-30,21228.0,21230.0,21230.0,20131000,20131100,20131100 +2013-09-02,21232.0,21223.0,21223.0,20131100,20131200,20131200 +2013-09-03,21581.0,21573.0,21573.0,20131100,20131200,20131200 +2013-09-04,21885.0,21873.0,21873.0,20131100,20131200,20131200 +2013-09-05,22062.0,22049.0,22049.0,20131100,20131200,20131200 +2013-09-06,22950.0,22940.0,22940.0,20131100,20131200,20131200 +2013-09-09,22935.0,22925.0,22925.0,20131100,20131200,20131200 +2013-09-10,22825.0,22825.0,22825.0,20131100,20131200,20131200 +2013-09-11,22798.0,22800.0,22800.0,20131100,20131200,20131200 +2013-09-12,22355.0,22360.0,22360.0,20131100,20131200,20131200 +2013-09-13,22845.0,22850.0,22850.0,20131100,20131200,20131200 +2013-09-16,22865.0,22875.0,22875.0,20131100,20131200,20131200 +2013-09-17,22940.0,22945.0,22945.0,20131100,20131200,20131200 +2013-09-18,22980.0,22995.0,22995.0,20131100,20131200,20131200 +2013-09-19,23278.0,23293.0,23293.0,20131100,20131200,20131200 +2013-09-20,23034.0,23049.0,23049.0,20131100,20131200,20131200 +2013-09-23,22960.0,22975.0,22975.0,20131100,20131200,20131200 +2013-09-24,22884.0,22899.0,22899.0,20131100,20131200,20131200 +2013-09-25,23159.0,23174.0,23174.0,20131100,20131200,20131200 +2013-09-26,23206.0,23223.0,23223.0,20131100,20131200,20131200 +2013-09-27,23334.0,23350.0,23350.0,20131100,20131200,20131200 +2013-09-30,23333.0,23347.0,23347.0,20131100,20131200,20131200 +2013-10-01,23032.0,23046.0,23046.0,20131100,20131200,20131200 +2013-10-02,22819.0,22828.0,22828.0,20131200,20140100,20140100 +2013-10-03,22744.0,22753.0,22753.0,20131200,20140100,20140100 +2013-10-04,23994.0,24003.0,24003.0,20131200,20140100,20140100 +2013-10-07,23668.0,23676.0,23676.0,20131200,20140100,20140100 +2013-10-08,23593.0,23601.0,23601.0,20131200,20140100,20140100 +2013-10-09,23418.0,23426.0,23426.0,20131200,20140100,20140100 +2013-10-10,23353.0,23361.0,23361.0,20131200,20140100,20140100 +2013-10-11,23439.0,23451.0,23451.0,20131200,20140100,20140100 +2013-10-14,23313.0,23325.0,23325.0,20131200,20140100,20140100 +2013-10-15,23062.0,23075.0,23075.0,20131200,20140100,20140100 +2013-10-16,22991.0,23007.0,23007.0,20131200,20140100,20140100 +2013-10-17,22721.0,22737.0,22737.0,20131200,20140100,20140100 +2013-10-18,22688.0,22702.0,22702.0,20131200,20140100,20140100 +2013-10-21,22787.0,22801.0,22801.0,20131200,20140100,20140100 +2013-10-22,23214.0,23227.0,23227.0,20131200,20140100,20140100 +2013-10-23,22790.0,22801.0,22801.0,20131200,20140100,20140100 +2013-10-24,22864.0,22875.0,22875.0,20131200,20140100,20140100 +2013-10-25,23189.0,23200.0,23200.0,20131200,20140100,20140100 +2013-10-28,23162.5,23173.5,23173.5,20131200,20140100,20140100 +2013-10-29,23158.0,23168.0,23168.0,20131200,20140100,20140100 +2013-10-30,23115.0,23123.0,23123.0,20131200,20140100,20140100 +2013-10-31,22866.0,22874.0,22874.0,20131200,20140100,20140100 +2013-11-01,22801.0,22800.0,22800.0,20140100,20140200,20140200 +2013-11-04,22707.0,22705.0,22705.0,20140100,20140200,20140200 +2013-11-05,22996.0,22995.0,22995.0,20140100,20140200,20140200 +2013-11-06,22826.0,22828.0,22828.0,20140100,20140200,20140200 +2013-11-07,22695.0,22698.0,22698.0,20140100,20140200,20140200 +2013-11-08,22850.0,22853.0,22853.0,20140100,20140200,20140200 +2013-11-11,22947.0,22947.0,22947.0,20140100,20140200,20140200 +2013-11-12,22704.0,22702.0,22702.0,20140100,20140200,20140200 +2013-11-13,22840.0,22827.0,22827.0,20140100,20140200,20140200 +2013-11-14,23015.0,23000.0,23000.0,20140100,20140200,20140200 +2013-11-15,23030.0,23025.0,23025.0,20140100,20140200,20140200 +2013-11-18,22755.0,22750.0,22750.0,20140100,20140200,20140200 +2013-11-19,22805.0,22800.0,22800.0,20140100,20140200,20140200 +2013-11-20,22802.0,22800.0,22800.0,20140100,20140200,20140200 +2013-11-21,22946.0,22945.0,22945.0,20140100,20140200,20140200 +2013-11-22,22851.0,22850.0,22850.0,20140100,20140200,20140200 +2013-11-25,22940.0,22940.0,22940.0,20140100,20140200,20140200 +2013-11-26,22895.0,22899.0,22899.0,20140100,20140200,20140200 +2013-11-27,22568.0,22573.0,22573.0,20140100,20140200,20140200 +2013-11-28,22520.0,22525.0,22525.0,20140100,20140200,20140200 +2013-11-29,22797.0,22800.0,22800.0,20140100,20140200,20140200 +2013-12-02,22494.0,22500.0,22500.0,20140100,20140200,20140200 +2013-12-03,22451.0,22449.0,22449.0,20140200,20140300,20140300 +2013-12-04,22726.0,22725.0,22725.0,20140200,20140300,20140300 +2013-12-05,22976.0,22975.0,22975.0,20140200,20140300,20140300 +2013-12-06,23148.0,23153.0,23153.0,20140200,20140300,20140300 +2013-12-09,23247.0,23252.0,23252.0,20140200,20140300,20140300 +2013-12-10,22444.0,22452.0,22452.0,20140200,20140300,20140300 +2013-12-11,22646.0,22652.0,22652.0,20140200,20140300,20140300 +2013-12-12,22494.0,22502.0,22502.0,20140200,20140300,20140300 +2013-12-13,22743.0,22752.0,22752.0,20140200,20140300,20140300 +2013-12-16,22767.0,22776.0,22776.0,20140200,20140300,20140300 +2013-12-17,22770.0,22775.0,22775.0,20140200,20140300,20140300 +2013-12-18,22905.0,22910.0,22910.0,20140200,20140300,20140300 +2013-12-19,22860.0,22850.0,22850.0,20140200,20140300,20140300 +2013-12-20,22960.0,22953.0,22953.0,20140200,20140300,20140300 +2013-12-23,22920.0,22915.0,22915.0,20140200,20140300,20140300 +2013-12-24,22915.0,22910.0,22910.0,20140200,20140300,20140300 +2013-12-27,22844.0,22843.0,22843.0,20140200,20140300,20140300 +2013-12-30,22597.0,22597.0,22597.0,20140200,20140300,20140300 +2013-12-31,22340.0,22345.0,22345.0,20140200,20140300,20140300 +2014-01-02,22070.0,22075.0,22075.0,20140300,20140400,20140400 +2014-01-03,21500.0,21498.0,21498.0,20140300,20140400,20140400 +2014-01-06,21728.0,21723.0,21723.0,20140300,20140400,20140400 +2014-01-07,21804.0,21797.0,21797.0,20140300,20140400,20140400 +2014-01-08,22007.0,21993.0,21993.0,20140300,20140400,20140400 +2014-01-09,21558.0,21543.0,21543.0,20140300,20140400,20140400 +2014-01-10,21888.0,21873.0,21873.0,20140300,20140400,20140400 +2014-01-13,22150.0,22151.0,22151.0,20140300,20140400,20140400 +2014-01-14,22260.0,22250.0,22250.0,20140300,20140400,20140400 +2014-01-15,22409.0,22400.0,22400.0,20140300,20140400,20140400 +2014-01-16,22434.0,22425.0,22425.0,20140300,20140400,20140400 +2014-01-17,22364.0,22355.0,22355.0,20140300,20140400,20140400 +2014-01-20,22324.0,22315.0,22315.0,20140300,20140400,20140400 +2014-01-21,22175.0,22165.0,22165.0,20140300,20140400,20140400 +2014-01-22,22215.0,22203.0,22203.0,20140300,20140400,20140400 +2014-01-23,22043.0,22028.0,22028.0,20140300,20140400,20140400 +2014-01-24,22036.0,22026.0,22026.0,20140300,20140400,20140400 +2014-01-27,21837.0,21827.0,21827.0,20140300,20140400,20140400 +2014-01-28,22145.0,22130.0,22130.0,20140300,20140400,20140400 +2014-01-29,22206.0,22181.0,22181.0,20140300,20140400,20140400 +2014-01-30,22031.0,22021.0,22021.0,20140400,20140500,20140500 +2014-01-31,22031.0,22021.0,22021.0,20140400,20140500,20140500 +2014-02-03,22132.0,22121.0,22121.0,20140400,20140500,20140500 +2014-02-04,22183.0,22171.0,22171.0,20140400,20140500,20140500 +2014-02-05,22083.0,22070.0,22070.0,20140400,20140500,20140500 +2014-02-06,22120.0,22105.0,22105.0,20140400,20140500,20140500 +2014-02-07,22180.0,22163.0,22163.0,20140400,20140500,20140500 +2014-02-10,22212.0,22200.0,22200.0,20140400,20140500,20140500 +2014-02-11,22175.0,22165.0,22165.0,20140400,20140500,20140500 +2014-02-12,22485.0,22473.0,22473.0,20140400,20140500,20140500 +2014-02-13,22585.0,22566.0,22566.0,20140400,20140500,20140500 +2014-02-14,22994.0,22972.0,22972.0,20140400,20140500,20140500 +2014-02-17,23147.0,23123.0,23123.0,20140400,20140500,20140500 +2014-02-18,23173.0,23149.0,23149.0,20140400,20140500,20140500 +2014-02-19,23219.0,23194.0,23194.0,20140400,20140500,20140500 +2014-02-20,23113.0,23095.0,23095.0,20140400,20140500,20140500 +2014-02-21,23151.0,23140.0,23140.0,20140400,20140500,20140500 +2014-02-24,22992.0,22980.0,22980.0,20140400,20140500,20140500 +2014-02-25,23317.0,23305.0,23305.0,20140400,20140500,20140500 +2014-02-26,23605.0,23590.0,23590.0,20140400,20140500,20140500 +2014-02-27,23614.0,23600.0,23600.0,20140400,20140500,20140500 +2014-02-28,23567.0,23555.0,23555.0,20140400,20140500,20140500 +2014-03-03,22970.0,22943.0,22943.0,20140500,20140600,20140600 +2014-03-04,23325.0,23299.0,23299.0,20140500,20140600,20140600 +2014-03-05,23280.0,23247.0,23247.0,20140500,20140600,20140600 +2014-03-06,23351.0,23315.0,23315.0,20140500,20140600,20140600 +2014-03-07,22900.0,22870.0,22870.0,20140500,20140600,20140600 +2014-03-10,22916.0,22891.0,22891.0,20140500,20140600,20140600 +2014-03-11,22890.0,22869.0,22869.0,20140500,20140600,20140600 +2014-03-12,22967.0,22950.0,22950.0,20140500,20140600,20140600 +2014-03-13,22935.0,22925.0,22925.0,20140500,20140600,20140600 +2014-03-14,22926.0,22925.0,22925.0,20140500,20140600,20140600 +2014-03-17,22976.0,22975.0,22975.0,20140500,20140600,20140600 +2014-03-18,23163.0,23160.0,23160.0,20140500,20140600,20140600 +2014-03-19,23230.0,23227.0,23227.0,20140500,20140600,20140600 +2014-03-20,23005.5,23002.5,23002.5,20140500,20140600,20140600 +2014-03-21,22833.0,22828.0,22828.0,20140500,20140600,20140600 +2014-03-24,22935.0,22930.0,22930.0,20140500,20140600,20140600 +2014-03-25,23222.0,23207.0,23207.0,20140500,20140600,20140600 +2014-03-26,22992.5,22977.5,22977.5,20140500,20140600,20140600 +2014-03-27,22835.0,22810.0,22810.0,20140500,20140600,20140600 +2014-03-28,22905.0,22885.0,22885.0,20140500,20140600,20140600 +2014-03-31,22826.0,22811.0,22811.0,20140500,20140600,20140600 +2014-04-01,22953.0,22948.0,22948.0,20140600,20140700,20140700 +2014-04-02,22955.0,22950.0,22950.0,20140600,20140700,20140700 +2014-04-03,23192.0,23190.0,23190.0,20140600,20140700,20140700 +2014-04-04,23150.0,23150.0,23150.0,20140600,20140700,20140700 +2014-04-07,23227.0,23225.0,23225.0,20140600,20140700,20140700 +2014-04-08,23210.0,23205.0,23205.0,20140600,20140700,20140700 +2014-04-09,23262.0,23254.0,23254.0,20140600,20140700,20140700 +2014-04-10,23407.0,23399.0,23399.0,20140600,20140700,20140700 +2014-04-11,23385.0,23375.0,23375.0,20140600,20140700,20140700 +2014-04-14,23435.0,23425.0,23425.0,20140600,20140700,20140700 +2014-04-15,23387.0,23375.0,23375.0,20140600,20140700,20140700 +2014-04-16,23463.0,23450.0,23450.0,20140600,20140700,20140700 +2014-04-17,23420.0,23407.0,23407.0,20140600,20140700,20140700 +2014-04-22,23668.0,23656.0,23656.0,20140600,20140700,20140700 +2014-04-23,23772.0,23760.0,23760.0,20140600,20140700,20140700 +2014-04-24,23774.0,23762.0,23762.0,20140600,20140700,20140700 +2014-04-25,23653.0,23641.0,23641.0,20140600,20140700,20140700 +2014-04-28,23624.0,23612.0,23612.0,20140600,20140700,20140700 +2014-04-29,23215.0,23205.0,23205.0,20140600,20140700,20140700 +2014-04-30,22964.0,22957.0,22957.0,20140600,20140700,20140700 +2014-05-01,22865.0,22860.0,22860.0,20140600,20140700,20140700 +2014-05-02,23100.0,23095.0,23095.0,20140700,20140800,20140800 +2014-05-06,23173.0,23167.0,23167.0,20140700,20140800,20140800 +2014-05-07,23108.0,23102.0,23102.0,20140700,20140800,20140800 +2014-05-08,23229.0,23221.0,23221.0,20140700,20140800,20140800 +2014-05-09,23160.0,23144.0,23144.0,20140700,20140800,20140800 +2014-05-12,22987.0,22970.0,22970.0,20140700,20140800,20140800 +2014-05-13,23347.0,23332.0,23332.0,20140700,20140800,20140800 +2014-05-14,23420.0,23398.0,23398.0,20140700,20140800,20140800 +2014-05-15,23370.0,23355.0,23355.0,20140700,20140800,20140800 +2014-05-16,23175.0,23150.0,23150.0,20140700,20140800,20140800 +2014-05-19,23423.0,23398.0,23398.0,20140700,20140800,20140800 +2014-05-20,23090.0,23070.0,23070.0,20140700,20140800,20140800 +2014-05-21,22997.0,22977.0,22977.0,20140700,20140800,20140800 +2014-05-22,23210.0,23195.0,23195.0,20140700,20140800,20140800 +2014-05-23,23319.0,23304.0,23304.0,20140700,20140800,20140800 +2014-05-27,23315.0,23305.0,23305.0,20140700,20140800,20140800 +2014-05-28,23407.0,23402.0,23402.0,20140700,20140800,20140800 +2014-05-29,23497.0,23492.0,23492.0,20140700,20140800,20140800 +2014-05-30,23230.0,23225.0,23225.0,20140700,20140800,20140800 +2014-06-02,23381.0,23374.0,23374.0,20140800,20140900,20140900 +2014-06-03,23310.0,23310.0,23310.0,20140800,20140900,20140900 +2014-06-04,23222.0,23225.0,23225.0,20140800,20140900,20140900 +2014-06-05,23242.0,23245.0,23245.0,20140800,20140900,20140900 +2014-06-06,23191.0,23196.0,23196.0,20140800,20140900,20140900 +2014-06-09,23290.0,23296.0,23296.0,20140800,20140900,20140900 +2014-06-10,22860.0,22866.0,22866.0,20140800,20140900,20140900 +2014-06-11,22850.0,22850.0,22850.0,20140800,20140900,20140900 +2014-06-12,22578.0,22573.0,22573.0,20140800,20140900,20140900 +2014-06-13,22608.0,22602.0,22602.0,20140800,20140900,20140900 +2014-06-16,22455.0,22449.0,22449.0,20140800,20140900,20140900 +2014-06-17,22553.0,22550.0,22550.0,20140800,20140900,20140900 +2014-06-18,22603.0,22601.0,22601.0,20140800,20140900,20140900 +2014-06-19,22601.0,22601.0,22601.0,20140800,20140900,20140900 +2014-06-20,22576.0,22576.0,22576.0,20140800,20140900,20140900 +2014-06-23,22552.0,22552.0,22552.0,20140800,20140900,20140900 +2014-06-24,22575.0,22577.0,22577.0,20140800,20140900,20140900 +2014-06-25,22500.0,22502.0,22502.0,20140800,20140900,20140900 +2014-06-26,22425.0,22427.0,22427.0,20140800,20140900,20140900 +2014-06-27,22302.0,22302.0,22302.0,20140800,20140900,20140900 +2014-06-30,22548.0,22547.0,22547.0,20140800,20140900,20140900 +2014-07-01,22803.0,22802.0,22802.0,20140800,20140900,20140900 +2014-07-02,23027.0,23025.0,23025.0,20140900,20141000,20141000 +2014-07-03,22902.0,22900.0,22900.0,20140900,20141000,20141000 +2014-07-04,22777.0,22775.0,22775.0,20140900,20141000,20141000 +2014-07-07,22677.0,22676.0,22676.0,20140900,20141000,20141000 +2014-07-08,22502.0,22501.0,22501.0,20140900,20141000,20141000 +2014-07-09,22281.0,22281.0,22281.0,20140900,20141000,20141000 +2014-07-10,22051.0,22053.0,22053.0,20140900,20141000,20141000 +2014-07-11,22099.0,22105.0,22105.0,20140900,20141000,20141000 +2014-07-14,22157.0,22161.0,22161.0,20140900,20141000,20141000 +2014-07-15,22171.0,22175.0,22175.0,20140900,20141000,20141000 +2014-07-16,22099.0,22101.0,22101.0,20140900,20141000,20141000 +2014-07-17,22124.0,22126.0,22126.0,20140900,20141000,20141000 +2014-07-18,22096.0,22099.0,22099.0,20140900,20141000,20141000 +2014-07-21,22193.0,22198.0,22198.0,20140900,20141000,20141000 +2014-07-22,22089.0,22098.0,22098.0,20140900,20141000,20141000 +2014-07-23,22206.0,22221.0,22221.0,20140900,20141000,20141000 +2014-07-24,22366.0,22383.0,22383.0,20140900,20141000,20141000 +2014-07-25,22453.0,22469.0,22469.0,20140900,20141000,20141000 +2014-07-28,22627.0,22643.0,22643.0,20140900,20141000,20141000 +2014-07-29,22881.0,22893.0,22893.0,20140900,20141000,20141000 +2014-07-30,22871.0,22881.0,22881.0,20140900,20141000,20141000 +2014-07-31,22835.0,22844.0,22844.0,20140900,20141000,20141000 +2014-08-01,22435.0,22444.0,22444.0,20140900,20141000,20141000 +2014-08-04,22390.0,22406.0,22406.0,20141000,20141100,20141100 +2014-08-05,22489.0,22506.0,22506.0,20141000,20141100,20141100 +2014-08-06,22269.0,22286.0,22286.0,20141000,20141100,20141100 +2014-08-07,22390.0,22407.0,22407.0,20141000,20141100,20141100 +2014-08-08,22389.0,22407.0,22407.0,20141000,20141100,20141100 +2014-08-11,22386.0,22404.0,22404.0,20141000,20141100,20141100 +2014-08-12,22461.0,22479.0,22479.0,20141000,20141100,20141100 +2014-08-13,22386.0,22403.0,22403.0,20141000,20141100,20141100 +2014-08-14,22432.0,22448.0,22448.0,20141000,20141100,20141100 +2014-08-15,22457.0,22473.0,22473.0,20141000,20141100,20141100 +2014-08-18,22411.0,22425.5,22425.5,20141000,20141100,20141100 +2014-08-19,22387.0,22400.0,22400.0,20141000,20141100,20141100 +2014-08-20,22407.0,22420.0,22420.0,20141000,20141100,20141100 +2014-08-21,22185.0,22200.0,22200.0,20141000,20141100,20141100 +2014-08-22,22110.0,22125.0,22125.0,20141000,20141100,20141100 +2014-08-26,21985.0,22001.0,22001.0,20141000,20141100,20141100 +2014-08-27,21714.0,21730.0,21730.0,20141000,20141100,20141100 +2014-08-28,21726.0,21744.0,21744.0,20141000,20141100,20141100 +2014-08-29,21852.0,21871.0,21871.0,20141000,20141100,20141100 +2014-09-01,21627.0,21645.0,21645.0,20141000,20141100,20141100 +2014-09-02,21508.0,21528.0,21528.0,20141100,20141200,20141200 +2014-09-03,21345.0,21360.0,21360.0,20141100,20141200,20141200 +2014-09-04,21494.0,21509.0,21509.0,20141100,20141200,20141200 +2014-09-05,21443.0,21458.0,21458.0,20141100,20141200,20141200 +2014-09-08,21365.0,21378.0,21378.0,20141100,20141200,20141200 +2014-09-09,20941.0,20953.0,20953.0,20141100,20141200,20141200 +2014-09-10,21001.0,21011.0,21011.0,20141100,20141200,20141200 +2014-09-11,21070.0,21076.0,21076.0,20141100,20141200,20141200 +2014-09-12,21273.0,21275.0,21275.0,20141100,20141200,20141200 +2014-09-15,21098.0,21100.0,21100.0,20141100,20141200,20141200 +2014-09-16,21190.0,21195.0,21195.0,20141100,20141200,20141200 +2014-09-17,21145.0,21150.0,21150.0,20141100,20141200,20141200 +2014-09-18,21247.0,21251.0,21251.0,20141100,20141200,20141200 +2014-09-19,21251.0,21251.0,21251.0,20141100,20141200,20141200 +2014-09-22,21151.0,21151.0,21151.0,20141100,20141200,20141200 +2014-09-23,21180.0,21177.0,21177.0,20141100,20141200,20141200 +2014-09-24,21280.0,21277.0,21277.0,20141100,20141200,20141200 +2014-09-25,20748.0,20748.0,20748.0,20141100,20141200,20141200 +2014-09-26,20520.0,20523.0,20523.0,20141100,20141200,20141200 +2014-09-29,20393.0,20398.0,20398.0,20141100,20141200,20141200 +2014-09-30,20297.0,20307.0,20307.0,20141100,20141200,20141200 +2014-10-01,20327.0,20340.0,20340.0,20141100,20141200,20141200 +2014-10-02,20343.0,20363.0,20363.0,20141200,20150100,20150100 +2014-10-03,20343.0,20363.0,20363.0,20141200,20150100,20150100 +2014-10-06,20470.0,20490.0,20490.0,20141200,20150100,20150100 +2014-10-07,20314.0,20331.0,20331.0,20141200,20150100,20150100 +2014-10-08,20138.0,20155.0,20155.0,20141200,20150100,20150100 +2014-10-09,20188.0,20203.0,20203.0,20141200,20150100,20150100 +2014-10-10,20188.0,20200.0,20200.0,20141200,20150100,20150100 +2014-10-13,20138.0,20147.0,20147.0,20141200,20150100,20150100 +2014-10-14,19637.0,19649.0,19649.0,20141200,20150100,20150100 +2014-10-15,19597.0,19609.0,19609.0,20141200,20150100,20150100 +2014-10-16,19240.0,19249.5,19249.5,20141200,20150100,20150100 +2014-10-17,19295.0,19305.0,19305.0,20141200,20150100,20150100 +2014-10-20,19347.0,19354.0,19354.0,20141200,20150100,20150100 +2014-10-21,19443.0,19450.0,19450.0,20141200,20150100,20150100 +2014-10-22,19493.5,19500.5,19500.5,20141200,20150100,20150100 +2014-10-23,19421.0,19426.0,19426.0,20141200,20150100,20150100 +2014-10-24,19474.0,19479.0,19479.0,20141200,20150100,20150100 +2014-10-27,19578.0,19581.0,19581.0,20141200,20150100,20150100 +2014-10-28,19883.0,19883.0,19883.0,20141200,20150100,20150100 +2014-10-29,20136.0,20133.0,20133.0,20141200,20150100,20150100 +2014-10-30,20110.0,20108.0,20108.0,20141200,20150100,20150100 +2014-10-31,19690.0,19688.0,19688.0,20141200,20150100,20150100 +2014-11-03,19778.0,19771.0,19771.0,20150100,20150200,20150200 +2014-11-04,19584.0,19576.0,19576.0,20150100,20150200,20150200 +2014-11-05,19654.0,19646.0,19646.0,20150100,20150200,20150200 +2014-11-06,19979.0,19971.0,19971.0,20150100,20150200,20150200 +2014-11-07,20240.0,20231.0,20231.0,20150100,20150200,20150200 +2014-11-10,20060.0,20051.0,20051.0,20150100,20150200,20150200 +2014-11-11,20205.0,20195.0,20195.0,20150100,20150200,20150200 +2014-11-12,20135.0,20125.0,20125.0,20150100,20150200,20150200 +2014-11-13,19869.0,19859.0,19859.0,20150100,20150200,20150200 +2014-11-14,19759.0,19749.0,19749.0,20150100,20150200,20150200 +2014-11-17,19734.0,19724.5,19724.5,20150100,20150200,20150200 +2014-11-18,19609.0,19600.0,19600.0,20150100,20150200,20150200 +2014-11-19,19636.0,19627.0,19627.0,20150100,20150200,20150200 +2014-11-20,20310.0,20295.0,20295.0,20150100,20150200,20150200 +2014-11-21,20610.0,20580.0,20580.0,20150100,20150200,20150200 +2014-11-24,20435.0,20405.0,20405.0,20150100,20150200,20150200 +2014-11-25,20222.0,20205.0,20205.0,20150100,20150200,20150200 +2014-11-26,20291.5,20281.0,20281.0,20150100,20150200,20150200 +2014-11-27,20268.5,20258.0,20258.0,20150100,20150200,20150200 +2014-11-28,20270.5,20260.0,20260.0,20150100,20150200,20150200 +2014-12-01,20318.0,20308.0,20308.0,20150100,20150200,20150200 +2014-12-02,20388.0,20378.0,20378.0,20150200,20150300,20150300 +2014-12-03,20455.0,20450.0,20450.0,20150200,20150300,20150300 +2014-12-04,20409.0,20405.0,20405.0,20150200,20150300,20150300 +2014-12-05,20204.0,20200.0,20200.0,20150200,20150300,20150300 +2014-12-08,20459.0,20456.0,20456.0,20150200,20150300,20150300 +2014-12-09,20547.0,20546.0,20546.0,20150200,20150300,20150300 +2014-12-10,20249.0,20244.0,20244.0,20150200,20150300,20150300 +2014-12-11,20400.0,20397.0,20397.0,20150200,20150300,20150300 +2014-12-12,20403.0,20395.0,20395.0,20150200,20150300,20150300 +2014-12-15,20408.0,20394.0,20394.0,20150200,20150300,20150300 +2014-12-16,20051.0,20042.0,20042.0,20150200,20150300,20150300 +2014-12-17,19455.0,19450.0,19450.0,20150200,20150300,20150300 +2014-12-18,19105.0,19100.0,19100.0,20150200,20150300,20150300 +2014-12-19,19182.0,19177.0,19177.0,20150200,20150300,20150300 +2014-12-22,19062.0,19052.0,19052.0,20150200,20150300,20150300 +2014-12-23,18407.0,18397.0,18397.0,20150200,20150300,20150300 +2014-12-24,19053.0,19050.0,19050.0,20150200,20150300,20150300 +2014-12-29,19285.0,19265.0,19265.0,20150200,20150300,20150300 +2014-12-30,19395.0,19380.0,19380.0,20150200,20150300,20150300 +2014-12-31,19440.0,19420.0,19420.0,20150200,20150300,20150300 +2015-01-02,19665.0,19646.5,19646.5,20150300,20150400,20150400 +2015-01-05,19510.0,19496.0,19496.0,20150300,20150400,20150400 +2015-01-06,19785.0,19775.0,19775.0,20150300,20150400,20150400 +2015-01-07,19708.0,19700.0,19700.0,20150300,20150400,20150400 +2015-01-08,19788.0,19780.0,19780.0,20150300,20150400,20150400 +2015-01-09,19558.0,19550.0,19550.0,20150300,20150400,20150400 +2015-01-12,19908.0,19900.0,19900.0,20150300,20150400,20150400 +2015-01-13,19528.0,19525.0,19525.0,20150300,20150400,20150400 +2015-01-14,19373.0,19376.0,19376.0,20150300,20150400,20150400 +2015-01-15,19352.0,19355.0,19355.0,20150300,20150400,20150400 +2015-01-16,19372.0,19375.0,19375.0,20150300,20150400,20150400 +2015-01-19,19327.0,19327.0,19327.0,20150300,20150400,20150400 +2015-01-20,19452.0,19452.0,19452.0,20150300,20150400,20150400 +2015-01-21,19376.0,19373.0,19373.0,20150300,20150400,20150400 +2015-01-22,19513.0,19510.0,19510.0,20150300,20150400,20150400 +2015-01-23,19483.0,19480.0,19480.0,20150300,20150400,20150400 +2015-01-26,19601.0,19601.0,19601.0,20150300,20150400,20150400 +2015-01-27,19306.0,19310.0,19310.0,20150300,20150400,20150400 +2015-01-28,19240.0,19247.0,19247.0,20150300,20150400,20150400 +2015-01-29,19171.0,19178.0,19178.0,20150300,20150400,20150400 +2015-01-30,19025.0,19028.0,19028.0,20150400,20150500,20150500 +2015-02-02,18853.0,18857.0,18857.0,20150400,20150500,20150500 +2015-02-03,19022.0,19027.0,19027.0,20150400,20150500,20150500 +2015-02-04,18997.0,19002.0,19002.0,20150400,20150500,20150500 +2015-02-05,18959.0,18961.0,18961.0,20150400,20150500,20150500 +2015-02-06,18498.0,18502.0,18502.0,20150400,20150500,20150500 +2015-02-09,18248.0,18250.0,18250.0,20150400,20150500,20150500 +2015-02-10,18198.0,18200.0,18200.0,20150400,20150500,20150500 +2015-02-11,17648.0,17648.0,17648.0,20150400,20150500,20150500 +2015-02-12,17998.5,18003.5,18003.5,20150400,20150500,20150500 +2015-02-13,18273.0,18278.0,18278.0,20150400,20150500,20150500 +2015-02-16,18122.0,18127.0,18127.0,20150400,20150500,20150500 +2015-02-17,18046.0,18051.0,18051.0,20150400,20150500,20150500 +2015-02-18,18071.0,18076.0,18076.0,20150400,20150500,20150500 +2015-02-19,18170.0,18176.0,18176.0,20150400,20150500,20150500 +2015-02-20,17894.0,17900.0,17900.0,20150400,20150500,20150500 +2015-02-23,17970.0,17976.0,17976.0,20150400,20150500,20150500 +2015-02-24,18094.0,18100.0,18100.0,20150400,20150500,20150500 +2015-02-25,18119.0,18125.0,18125.0,20150400,20150500,20150500 +2015-02-26,18093.0,18100.0,18100.0,20150400,20150500,20150500 +2015-02-27,17940.0,17950.0,17950.0,20150400,20150500,20150500 +2015-03-02,17783.0,17798.0,17798.0,20150400,20150500,20150500 +2015-03-03,17848.0,17856.0,17856.0,20150500,20150600,20150600 +2015-03-04,17796.0,17806.0,17806.0,20150500,20150600,20150600 +2015-03-05,18135.0,18145.0,18145.0,20150500,20150600,20150600 +2015-03-06,18094.0,18108.0,18108.0,20150500,20150600,20150600 +2015-03-09,18194.0,18204.0,18204.0,20150500,20150600,20150600 +2015-03-10,17793.0,17805.0,17805.0,20150500,20150600,20150600 +2015-03-11,17421.0,17432.0,17432.0,20150500,20150600,20150600 +2015-03-12,17216.0,17228.0,17228.0,20150500,20150600,20150600 +2015-03-13,17299.0,17311.0,17311.0,20150500,20150600,20150600 +2015-03-16,17536.0,17545.0,17545.0,20150500,20150600,20150600 +2015-03-17,17345.0,17350.0,17350.0,20150500,20150600,20150600 +2015-03-18,16850.0,16850.0,16850.0,20150500,20150600,20150600 +2015-03-19,16977.0,16977.0,16977.0,20150500,20150600,20150600 +2015-03-20,17292.0,17304.0,17304.0,20150500,20150600,20150600 +2015-03-23,17643.0,17655.0,17655.0,20150500,20150600,20150600 +2015-03-24,17540.0,17553.0,17553.0,20150500,20150600,20150600 +2015-03-25,17380.0,17395.0,17395.0,20150500,20150600,20150600 +2015-03-26,17139.0,17154.0,17154.0,20150500,20150600,20150600 +2015-03-27,17187.0,17204.0,17204.0,20150500,20150600,20150600 +2015-03-30,17030.0,17047.0,17047.0,20150500,20150600,20150600 +2015-03-31,16585.0,16602.0,16602.0,20150500,20150600,20150600 +2015-04-01,16571.0,16585.0,16585.0,20150600,20150700,20150700 +2015-04-02,16794.0,16802.0,16802.0,20150600,20150700,20150700 +2015-04-07,16746.0,16754.0,16754.0,20150600,20150700,20150700 +2015-04-08,16695.0,16704.0,16704.0,20150600,20150700,20150700 +2015-04-09,16593.0,16604.0,16604.0,20150600,20150700,20150700 +2015-04-10,16692.0,16703.0,16703.0,20150600,20150700,20150700 +2015-04-13,16090.0,16101.0,16101.0,20150600,20150700,20150700 +2015-04-14,16265.0,16275.0,16275.0,20150600,20150700,20150700 +2015-04-15,15840.0,15850.0,15850.0,20150600,20150700,20150700 +2015-04-16,14980.0,14995.0,14995.0,20150600,20150700,20150700 +2015-04-17,14838.0,14850.0,14850.0,20150600,20150700,20150700 +2015-04-20,14544.0,14553.0,14553.0,20150600,20150700,20150700 +2015-04-21,15525.0,15530.0,15530.0,20150600,20150700,20150700 +2015-04-22,15554.0,15559.0,15559.0,20150600,20150700,20150700 +2015-04-23,15476.0,15478.0,15478.0,20150600,20150700,20150700 +2015-04-24,15826.0,15829.0,15829.0,20150600,20150700,20150700 +2015-04-27,16254.0,16254.0,16254.0,20150600,20150700,20150700 +2015-04-28,15729.0,15729.0,15729.0,20150600,20150700,20150700 +2015-04-29,15749.0,15753.0,15753.0,20150600,20150700,20150700 +2015-04-30,16020.0,16026.0,16026.0,20150600,20150700,20150700 +2015-05-01,15992.0,16000.0,16000.0,20150600,20150700,20150700 +2015-05-05,16104.0,16109.0,16109.0,20150700,20150800,20150800 +2015-05-06,16200.0,16204.0,16204.0,20150700,20150800,20150800 +2015-05-07,15975.0,15979.0,15979.0,20150700,20150800,20150800 +2015-05-08,15900.0,15904.0,15904.0,20150700,20150800,20150800 +2015-05-11,15798.0,15804.0,15804.0,20150700,20150800,20150800 +2015-05-12,15897.0,15904.0,15904.0,20150700,20150800,20150800 +2015-05-13,15697.0,15704.0,15704.0,20150700,20150800,20150800 +2015-05-14,15846.0,15853.0,15853.0,20150700,20150800,20150800 +2015-05-15,15771.0,15777.0,15777.0,20150700,20150800,20150800 +2015-05-18,15894.5,15900.0,15900.0,20150700,20150800,20150800 +2015-05-19,15995.0,16000.0,16000.0,20150700,20150800,20150800 +2015-05-20,16045.0,16052.0,16052.0,20150700,20150800,20150800 +2015-05-21,15795.0,15802.0,15802.0,20150700,20150800,20150800 +2015-05-22,15771.0,15778.0,15778.0,20150700,20150800,20150800 +2015-05-26,15390.0,15400.0,15400.0,20150700,20150800,20150800 +2015-05-27,15589.0,15599.0,15599.0,20150700,20150800,20150800 +2015-05-28,15539.0,15549.0,15549.0,20150700,20150800,20150800 +2015-05-29,15589.0,15599.0,15599.0,20150700,20150800,20150800 +2015-06-01,15360.0,15369.0,15369.0,20150700,20150800,20150800 +2015-06-02,15530.0,15534.0,15534.0,20150800,20150900,20150900 +2015-06-03,15599.5,15604.5,15604.5,20150800,20150900,20150900 +2015-06-04,15449.0,15454.0,15454.0,20150800,20150900,20150900 +2015-06-05,15299.0,15305.0,15305.0,20150800,20150900,20150900 +2015-06-08,15437.0,15443.0,15443.0,20150800,20150900,20150900 +2015-06-09,15246.5,15252.5,15252.5,20150800,20150900,20150900 +2015-06-10,15373.0,15378.0,15378.0,20150800,20150900,20150900 +2015-06-11,14897.0,14903.0,14903.0,20150800,20150900,20150900 +2015-06-12,14749.0,14751.0,14751.0,20150800,20150900,20150900 +2015-06-15,14797.0,14800.0,14800.0,20150800,20150900,20150900 +2015-06-16,14692.0,14700.0,14700.0,20150800,20150900,20150900 +2015-06-17,14742.0,14750.0,14750.0,20150800,20150900,20150900 +2015-06-18,15357.0,15365.0,15365.0,20150800,20150900,20150900 +2015-06-19,15388.0,15395.0,15395.0,20150800,20150900,20150900 +2015-06-22,15343.0,15350.0,15350.0,20150800,20150900,20150900 +2015-06-23,15365.0,15370.0,15370.0,20150800,20150900,20150900 +2015-06-24,15173.0,15175.0,15175.0,20150800,20150900,20150900 +2015-06-25,14880.0,14880.0,14880.0,20150800,20150900,20150900 +2015-06-26,14897.0,14895.0,14895.0,20150800,20150900,20150900 +2015-06-29,14428.0,14425.0,14425.0,20150800,20150900,20150900 +2015-06-30,13925.0,13920.0,13920.0,20150800,20150900,20150900 +2015-07-01,14561.0,14552.0,14552.0,20150800,20150900,20150900 +2015-07-02,14407.0,14401.0,14401.0,20150900,20151000,20151000 +2015-07-03,14357.0,14350.0,14350.0,20150900,20151000,20151000 +2015-07-06,14315.0,14295.0,14295.0,20150900,20151000,20151000 +2015-07-07,13860.0,13845.5,13845.5,20150900,20151000,20151000 +2015-07-08,14215.0,14195.0,14195.0,20150900,20151000,20151000 +2015-07-09,14315.0,14293.0,14293.0,20150900,20151000,20151000 +2015-07-10,14265.0,14248.0,14248.0,20150900,20151000,20151000 +2015-07-13,14620.0,14625.0,14625.0,20150900,20151000,20151000 +2015-07-14,14750.0,14748.0,14748.0,20150900,20151000,20151000 +2015-07-15,14674.0,14667.0,14667.0,20150900,20151000,20151000 +2015-07-16,15120.0,15098.0,15098.0,20150900,20151000,20151000 +2015-07-17,15810.0,15778.0,15778.0,20150900,20151000,20151000 +2015-07-20,15580.0,15549.5,15549.5,20150900,20151000,20151000 +2015-07-21,15355.0,15350.0,15350.0,20150900,20151000,20151000 +2015-07-22,14809.0,14801.0,14801.0,20150900,20151000,20151000 +2015-07-23,14975.0,14955.0,14955.0,20150900,20151000,20151000 +2015-07-24,15437.0,15412.0,15412.0,20150900,20151000,20151000 +2015-07-27,15745.0,15710.0,15710.0,20150900,20151000,20151000 +2015-07-28,16300.0,16220.0,16220.0,20150900,20151000,20151000 +2015-07-29,16320.0,16250.0,16250.0,20150900,20151000,20151000 +2015-07-30,16255.0,16205.0,16205.0,20150900,20151000,20151000 +2015-07-31,16380.0,16330.0,16330.0,20150900,20151000,20151000 +2015-08-03,16025.0,16000.0,16000.0,20151000,20151100,20151100 +2015-08-04,15795.0,15775.0,15775.0,20151000,20151100,20151100 +2015-08-05,15530.0,15495.0,15495.0,20151000,20151100,20151100 +2015-08-06,15530.0,15496.0,15496.0,20151000,20151100,20151100 +2015-08-07,15325.0,15296.0,15296.0,20151000,20151100,20151100 +2015-08-10,15797.0,15775.0,15775.0,20151000,20151100,20151100 +2015-08-11,15322.0,15300.0,15300.0,20151000,20151100,20151100 +2015-08-12,15147.0,15126.0,15126.0,20151000,20151100,20151100 +2015-08-13,15020.0,15000.0,15000.0,20151000,20151100,20151100 +2015-08-14,15475.0,15445.0,15445.0,20151000,20151100,20151100 +2015-08-17,15550.0,15470.0,15470.0,20151000,20151100,20151100 +2015-08-18,15265.0,15145.0,15145.0,20151000,20151100,20151100 +2015-08-19,15420.0,15360.0,15360.0,20151000,20151100,20151100 +2015-08-20,15265.0,15235.0,15235.0,20151000,20151100,20151100 +2015-08-21,14945.0,14905.0,14905.0,20151000,20151100,20151100 +2015-08-24,14115.0,14065.0,14065.0,20151000,20151100,20151100 +2015-08-25,14300.0,14260.0,14260.0,20151000,20151100,20151100 +2015-08-26,13980.0,13950.0,13950.0,20151000,20151100,20151100 +2015-08-27,13950.0,13900.0,13900.0,20151000,20151100,20151100 +2015-08-28,14310.0,14215.0,14215.0,20151000,20151100,20151100 +2015-09-01,14835.0,14710.0,14710.0,20151000,20151100,20151100 +2015-09-02,15250.0,15195.0,15195.0,20151100,20151200,20151200 +2015-09-03,15215.0,15170.0,15170.0,20151100,20151200,20151200 +2015-09-04,15055.0,15010.0,15010.0,20151100,20151200,20151200 +2015-09-07,14945.0,14895.0,14895.0,20151100,20151200,20151200 +2015-09-08,14870.0,14830.0,14830.0,20151100,20151200,20151200 +2015-09-09,14945.0,14905.0,14905.0,20151100,20151200,20151200 +2015-09-10,15410.0,15360.0,15360.0,20151100,20151200,20151200 +2015-09-11,15565.0,15523.0,15523.0,20151100,20151200,20151200 +2015-09-14,15640.0,15595.0,15595.0,20151100,20151200,20151200 +2015-09-15,15615.0,15572.0,15572.0,20151100,20151200,20151200 +2015-09-16,15695.0,15675.0,15675.0,20151100,20151200,20151200 +2015-09-17,15525.0,15505.0,15505.0,20151100,20151200,20151200 +2015-09-18,15207.0,15182.0,15182.0,20151100,20151200,20151200 +2015-09-21,15174.0,15154.0,15154.0,20151100,20151200,20151200 +2015-09-22,14835.0,14815.0,14815.0,20151100,20151200,20151200 +2015-09-23,14962.0,14942.0,14942.0,20151100,20151200,20151200 +2015-09-24,15255.0,15225.0,15225.0,20151100,20151200,20151200 +2015-09-25,15200.0,15140.0,15140.0,20151100,20151200,20151200 +2015-09-28,15870.0,15760.0,15760.0,20151100,20151200,20151200 +2015-09-29,15740.0,15650.0,15650.0,20151100,20151200,20151200 +2015-09-30,15680.0,15625.0,15625.0,20151100,20151200,20151200 +2015-10-01,15550.0,15510.0,15510.0,20151100,20151200,20151200 +2015-10-02,15645.0,15565.0,15565.0,20151200,20160100,20160100 +2015-10-05,15675.0,15591.0,15591.0,20151200,20160100,20160100 +2015-10-06,15790.0,15690.0,15690.0,20151200,20160100,20160100 +2015-10-07,16140.0,16041.0,16041.0,20151200,20160100,20160100 +2015-10-08,15970.0,15895.0,15895.0,20151200,20160100,20160100 +2015-10-09,16220.0,16140.0,16140.0,20151200,20160100,20160100 +2015-10-12,15890.0,15890.0,15890.0,20151200,20160100,20160100 +2015-10-13,15915.0,15895.0,15895.0,20151200,20160100,20160100 +2015-10-14,16099.0,16101.0,16101.0,20151200,20160100,20160100 +2015-10-15,16005.0,16005.0,16005.0,20151200,20160100,20160100 +2015-10-16,15940.0,15925.0,15925.0,20151200,20160100,20160100 +2015-10-19,15965.0,15950.0,15950.0,20151200,20160100,20160100 +2015-10-20,15940.0,15925.0,15925.0,20151200,20160100,20160100 +2015-10-21,15950.0,15930.0,15930.0,20151200,20160100,20160100 +2015-10-22,15880.0,15860.0,15860.0,20151200,20160100,20160100 +2015-10-23,15781.0,15756.0,15756.0,20151200,20160100,20160100 +2015-10-26,15527.0,15505.0,15505.0,20151200,20160100,20160100 +2015-10-27,15425.0,15410.0,15410.0,20151200,20160100,20160100 +2015-10-28,15220.0,15205.0,15205.0,20151200,20160100,20160100 +2015-10-29,15005.0,15005.0,15005.0,20151200,20160100,20160100 +2015-10-30,15007.0,14997.0,14997.0,20151200,20160100,20160100 +2015-11-02,14853.0,14830.0,14830.0,20160100,20160200,20160200 +2015-11-03,14855.0,14832.5,14832.5,20160100,20160200,20160200 +2015-11-04,14882.0,14859.0,14859.0,20160100,20160200,20160200 +2015-11-05,14653.0,14636.0,14636.0,20160100,20160200,20160200 +2015-11-06,14644.0,14627.0,14627.0,20160100,20160200,20160200 +2015-11-09,14583.0,14565.0,14565.0,20160100,20160200,20160200 +2015-11-10,14733.0,14717.0,14717.0,20160100,20160200,20160200 +2015-11-11,14835.0,14819.0,14819.0,20160100,20160200,20160200 +2015-11-12,14635.0,14615.0,14615.0,20160100,20160200,20160200 +2015-11-13,14765.0,14745.0,14745.0,20160100,20160200,20160200 +2015-11-16,14715.0,14700.0,14700.0,20160100,20160200,20160200 +2015-11-17,14715.0,14700.0,14700.0,20160100,20160200,20160200 +2015-11-18,14615.0,14600.0,14600.0,20160100,20160200,20160200 +2015-11-19,14665.0,14650.0,14650.0,20160100,20160200,20160200 +2015-11-20,14662.0,14647.0,14647.0,20160100,20160200,20160200 +2015-11-23,14382.0,14357.0,14357.0,20160100,20160200,20160200 +2015-11-24,14444.0,14430.0,14430.0,20160100,20160200,20160200 +2015-11-25,14757.0,14750.0,14750.0,20160100,20160200,20160200 +2015-11-26,14945.0,14935.0,14935.0,20160100,20160200,20160200 +2015-11-27,15015.0,15005.0,15005.0,20160100,20160200,20160200 +2015-11-30,15080.0,15060.0,15060.0,20160100,20160200,20160200 +2015-12-01,15170.0,15135.0,15135.0,20160100,20160200,20160200 +2015-12-02,15035.0,15015.0,15015.0,20160200,20160300,20160300 +2015-12-03,14805.0,14785.0,14785.0,20160200,20160300,20160300 +2015-12-04,14860.0,14841.0,14841.0,20160200,20160300,20160300 +2015-12-07,14605.0,14595.0,14595.0,20160200,20160300,20160300 +2015-12-08,14398.0,14398.0,14398.0,20160200,20160300,20160300 +2015-12-09,14553.0,14548.0,14548.0,20160200,20160300,20160300 +2015-12-10,14543.0,14538.0,14538.0,20160200,20160300,20160300 +2015-12-11,14603.0,14598.0,14598.0,20160200,20160300,20160300 +2015-12-14,14724.0,14725.0,14725.0,20160200,20160300,20160300 +2015-12-15,14549.0,14550.0,14550.0,20160200,20160300,20160300 +2015-12-16,14640.0,14640.0,14640.0,20160200,20160300,20160300 +2015-12-17,14603.0,14585.0,14585.0,20160200,20160300,20160300 +2015-12-18,14773.0,14755.0,14755.0,20160200,20160300,20160300 +2015-12-21,14667.0,14657.0,14657.0,20160200,20160300,20160300 +2015-12-22,14657.0,14647.0,14647.0,20160200,20160300,20160300 +2015-12-23,14633.0,14623.0,14623.0,20160200,20160300,20160300 +2015-12-24,14560.0,14555.0,14555.0,20160200,20160300,20160300 +2015-12-29,14712.0,14702.0,14702.0,20160200,20160300,20160300 +2015-12-30,14677.0,14657.0,14657.0,20160200,20160300,20160300 +2015-12-31,14575.0,14560.0,14560.0,20160200,20160300,20160300 +2016-01-04,14405.0,14395.0,14395.0,20160300,20160400,20160400 +2016-01-05,14155.0,14145.0,14145.0,20160300,20160400,20160400 +2016-01-06,13798.0,13790.0,13790.0,20160300,20160400,20160400 +2016-01-07,13727.0,13725.0,13725.0,20160300,20160400,20160400 +2016-01-08,13748.0,13745.0,13745.0,20160300,20160400,20160400 +2016-01-11,13650.0,13650.0,13650.0,20160300,20160400,20160400 +2016-01-12,13456.0,13450.0,13450.0,20160300,20160400,20160400 +2016-01-13,13308.0,13305.0,13305.0,20160300,20160400,20160400 +2016-01-14,13355.0,13350.0,13350.0,20160300,20160400,20160400 +2016-01-15,13305.0,13300.0,13300.0,20160300,20160400,20160400 +2016-01-18,13330.0,13325.0,13325.0,20160300,20160400,20160400 +2016-01-19,13305.0,13300.0,13300.0,20160300,20160400,20160400 +2016-01-20,13505.0,13475.0,13475.0,20160300,20160400,20160400 +2016-01-21,13669.0,13634.0,13634.0,20160300,20160400,20160400 +2016-01-22,13743.0,13698.0,13698.0,20160300,20160400,20160400 +2016-01-25,13729.0,13684.0,13684.0,20160300,20160400,20160400 +2016-01-26,14223.0,14188.0,14188.0,20160300,20160400,20160400 +2016-01-27,14490.0,14465.0,14465.0,20160300,20160400,20160400 +2016-01-28,14285.0,14265.0,14265.0,20160300,20160400,20160400 +2016-01-29,14891.0,14866.0,14866.0,20160300,20160400,20160400 +2016-02-01,14822.0,14792.0,14792.0,20160400,20160500,20160500 +2016-02-02,14760.0,14745.0,14745.0,20160400,20160500,20160500 +2016-02-03,14912.0,14895.0,14895.0,20160400,20160500,20160500 +2016-02-04,15010.0,15000.0,15000.0,20160400,20160500,20160500 +2016-02-05,15170.0,15140.0,15140.0,20160400,20160500,20160500 +2016-02-08,15705.0,15665.0,15665.0,20160400,20160500,20160500 +2016-02-09,15755.0,15700.0,15700.0,20160400,20160500,20160500 +2016-02-10,15835.0,15790.0,15790.0,20160400,20160500,20160500 +2016-02-11,15615.0,15565.0,15565.0,20160400,20160500,20160500 +2016-02-12,15470.0,15415.0,15415.0,20160400,20160500,20160500 +2016-02-15,15345.0,15295.0,15295.0,20160400,20160500,20160500 +2016-02-16,15440.0,15397.0,15397.0,20160400,20160500,20160500 +2016-02-17,15690.0,15655.0,15655.0,20160400,20160500,20160500 +2016-02-18,15660.0,15625.0,15625.0,20160400,20160500,20160500 +2016-02-19,15818.0,15778.0,15778.0,20160400,20160500,20160500 +2016-02-22,15780.0,15740.0,15740.0,20160400,20160500,20160500 +2016-02-23,16100.0,16035.0,16035.0,20160400,20160500,20160500 +2016-02-24,16080.0,16010.0,16010.0,20160400,20160500,20160500 +2016-02-25,15980.0,15915.0,15915.0,20160400,20160500,20160500 +2016-02-26,15972.0,15922.0,15922.0,20160400,20160500,20160500 +2016-02-29,15870.0,15820.0,15820.0,20160400,20160500,20160500 +2016-03-01,16050.0,16010.0,16010.0,20160400,20160500,20160500 +2016-03-02,16210.0,16180.0,16180.0,20160500,20160600,20160600 +2016-03-03,16480.0,16460.0,16460.0,20160500,20160600,20160600 +2016-03-04,17045.0,17015.0,17015.0,20160500,20160600,20160600 +2016-03-07,17365.0,17350.0,17350.0,20160500,20160600,20160600 +2016-03-08,16590.0,16575.0,16575.0,20160500,20160600,20160600 +2016-03-09,16825.0,16800.0,16800.0,20160500,20160600,20160600 +2016-03-10,16645.0,16620.0,16620.0,20160500,20160600,20160600 +2016-03-11,16725.0,16695.0,16695.0,20160500,20160600,20160600 +2016-03-14,16935.0,16895.0,16895.0,20160500,20160600,20160600 +2016-03-15,16870.0,16855.0,16855.0,20160500,20160600,20160600 +2016-03-16,16725.0,16710.0,16710.0,20160500,20160600,20160600 +2016-03-17,17050.0,17015.0,17015.0,20160500,20160600,20160600 +2016-03-18,16965.0,16920.0,16920.0,20160500,20160600,20160600 +2016-03-21,16965.0,16920.0,16920.0,20160500,20160600,20160600 +2016-03-22,17175.0,17140.0,17140.0,20160500,20160600,20160600 +2016-03-23,17410.0,17380.0,17380.0,20160500,20160600,20160600 +2016-03-24,17360.0,17340.0,17340.0,20160500,20160600,20160600 +2016-03-29,16840.0,16830.0,16830.0,20160500,20160600,20160600 +2016-03-30,16895.0,16890.0,16890.0,20160500,20160600,20160600 +2016-03-31,16725.0,16715.0,16715.0,20160500,20160600,20160600 +2016-04-01,16720.0,16700.0,16700.0,20160600,20160700,20160700 +2016-04-04,16645.0,16620.0,16620.0,20160600,20160700,20160700 +2016-04-05,16340.0,16315.0,16315.0,20160600,20160700,20160700 +2016-04-06,16517.0,16492.0,16492.0,20160600,20160700,20160700 +2016-04-07,16680.0,16640.0,16640.0,20160600,20160700,20160700 +2016-04-08,16900.0,16835.0,16835.0,20160600,20160700,20160700 +2016-04-11,16745.0,16715.0,16715.0,20160600,20160700,20160700 +2016-04-12,16805.0,16760.0,16760.0,20160600,20160700,20160700 +2016-04-13,17090.0,17040.0,17040.0,20160600,20160700,20160700 +2016-04-14,17185.0,17145.0,17145.0,20160600,20160700,20160700 +2016-04-15,17180.0,17150.0,17150.0,20160600,20160700,20160700 +2016-04-18,17085.0,17065.0,17065.0,20160600,20160700,20160700 +2016-04-19,17180.0,17149.0,17149.0,20160600,20160700,20160700 +2016-04-20,17235.0,17200.0,17200.0,20160600,20160700,20160700 +2016-04-21,17195.0,17155.0,17155.0,20160600,20160700,20160700 +2016-04-22,17511.0,17467.0,17467.0,20160600,20160700,20160700 +2016-04-25,17505.0,17465.0,17465.0,20160600,20160700,20160700 +2016-04-26,17475.0,17440.0,17440.0,20160600,20160700,20160700 +2016-04-27,17120.0,17090.0,17090.0,20160600,20160700,20160700 +2016-04-28,17137.0,17107.0,17107.0,20160600,20160700,20160700 +2016-04-29,17255.0,17230.0,17230.0,20160600,20160700,20160700 +2016-05-03,17283.0,17260.0,17260.0,20160700,20160800,20160800 +2016-05-04,17420.0,17395.0,17395.0,20160700,20160800,20160800 +2016-05-05,17370.0,17346.0,17346.0,20160700,20160800,20160800 +2016-05-06,17440.0,17416.0,17416.0,20160700,20160800,20160800 +2016-05-09,17225.0,17205.0,17205.0,20160700,20160800,20160800 +2016-05-10,17180.0,17160.0,17160.0,20160700,20160800,20160800 +2016-05-11,17237.0,17223.0,17223.0,20160700,20160800,20160800 +2016-05-12,16685.0,16674.0,16674.0,20160700,20160800,20160800 +2016-05-13,16665.0,16653.0,16653.0,20160700,20160800,20160800 +2016-05-16,16919.0,16904.0,16904.0,20160700,20160800,20160800 +2016-05-17,16975.0,16960.0,16960.0,20160700,20160800,20160800 +2016-05-18,16789.0,16777.0,16777.0,20160700,20160800,20160800 +2016-05-19,16525.0,16513.0,16513.0,20160700,20160800,20160800 +2016-05-20,16465.0,16455.0,16455.0,20160700,20160800,20160800 +2016-05-23,16090.0,16080.0,16080.0,20160700,20160800,20160800 +2016-05-24,15690.0,15680.0,15680.0,20160700,20160800,20160800 +2016-05-25,15665.0,15650.0,15650.0,20160700,20160800,20160800 +2016-05-26,15868.0,15855.0,15855.0,20160700,20160800,20160800 +2016-05-27,16225.0,16208.0,16208.0,20160700,20160800,20160800 +2016-05-31,16324.0,16309.0,16309.0,20160700,20160800,20160800 +2016-06-01,16209.0,16192.5,16192.5,20160800,20160900,20160900 +2016-06-02,16279.0,16268.0,16268.0,20160800,20160900,20160900 +2016-06-03,16595.0,16583.0,16583.0,20160800,20160900,20160900 +2016-06-06,16952.0,16940.0,16940.0,20160800,20160900,20160900 +2016-06-07,16932.0,16920.0,16920.0,20160800,20160900,20160900 +2016-06-08,17105.0,17090.0,17090.0,20160800,20160900,20160900 +2016-06-09,17040.0,17028.0,17028.0,20160800,20160900,20160900 +2016-06-10,17113.0,17103.0,17103.0,20160800,20160900,20160900 +2016-06-13,17164.0,17152.0,17152.0,20160800,20160900,20160900 +2016-06-14,16992.0,16975.0,16975.0,20160800,20160900,20160900 +2016-06-15,16997.0,16975.0,16975.0,20160800,20160900,20160900 +2016-06-16,17030.0,17005.0,17005.0,20160800,20160900,20160900 +2016-06-17,17050.0,17025.0,17025.0,20160800,20160900,20160900 +2016-06-20,17000.0,16975.0,16975.0,20160800,20160900,20160900 +2016-06-21,17175.0,17150.0,17150.0,20160800,20160900,20160900 +2016-06-22,17180.0,17155.0,17155.0,20160800,20160900,20160900 +2016-06-23,17276.0,17256.0,17256.0,20160800,20160900,20160900 +2016-06-24,17176.0,17156.0,17156.0,20160800,20160900,20160900 +2016-06-27,16860.0,16855.0,16855.0,20160800,20160900,20160900 +2016-06-28,16910.0,16905.0,16905.0,20160800,20160900,20160900 +2016-06-29,17096.0,17091.0,17091.0,20160800,20160900,20160900 +2016-06-30,17058.0,17053.0,17053.0,20160800,20160900,20160900 +2016-07-01,17484.0,17479.0,17479.0,20160800,20160900,20160900 +2016-07-04,18035.0,18023.0,18023.0,20160900,20161000,20161000 +2016-07-05,17710.0,17702.0,17702.0,20160900,20161000,20161000 +2016-07-06,17905.0,17902.0,17902.0,20160900,20161000,20161000 +2016-07-07,17753.0,17746.0,17746.0,20160900,20161000,20161000 +2016-07-08,17846.0,17841.0,17841.0,20160900,20161000,20161000 +2016-07-11,17881.0,17875.0,17875.0,20160900,20161000,20161000 +2016-07-12,17996.0,17990.0,17990.0,20160900,20161000,20161000 +2016-07-13,17976.0,17972.0,17972.0,20160900,20161000,20161000 +2016-07-14,18101.0,18097.0,18097.0,20160900,20161000,20161000 +2016-07-15,18155.0,18141.0,18141.0,20160900,20161000,20161000 +2016-07-18,17935.0,17925.0,17925.0,20160900,20161000,20161000 +2016-07-19,17710.0,17700.0,17700.0,20160900,20161000,20161000 +2016-07-20,17832.0,17822.0,17822.0,20160900,20161000,20161000 +2016-07-21,17855.0,17855.0,17855.0,20160900,20161000,20161000 +2016-07-22,17757.0,17752.0,17752.0,20160900,20161000,20161000 +2016-07-25,17775.0,17775.0,17775.0,20160900,20161000,20161000 +2016-07-26,17675.0,17675.0,17675.0,20160900,20161000,20161000 +2016-07-27,17700.0,17700.0,17700.0,20160900,20161000,20161000 +2016-07-28,17775.0,17775.0,17775.0,20160900,20161000,20161000 +2016-07-29,17855.0,17855.0,17855.0,20160900,20161000,20161000 +2016-08-01,17880.0,17880.0,17880.0,20160900,20161000,20161000 +2016-08-02,17995.0,17985.0,17985.0,20161000,20161100,20161100 +2016-08-03,17930.5,17920.5,17920.5,20161000,20161100,20161100 +2016-08-04,18001.0,17991.0,17991.0,20161000,20161100,20161100 +2016-08-05,18356.0,18350.0,18350.0,20161000,20161100,20161100 +2016-08-08,18305.0,18300.0,18300.0,20161000,20161100,20161100 +2016-08-09,18415.0,18415.0,18415.0,20161000,20161100,20161100 +2016-08-10,18545.0,18552.0,18552.0,20161000,20161100,20161100 +2016-08-11,18340.0,18340.0,18340.0,20161000,20161100,20161100 +2016-08-12,18190.0,18195.0,18195.0,20161000,20161100,20161100 +2016-08-15,18235.0,18240.0,18240.0,20161000,20161100,20161100 +2016-08-16,18400.0,18400.0,18400.0,20161000,20161100,20161100 +2016-08-17,18354.0,18354.0,18354.0,20161000,20161100,20161100 +2016-08-18,18405.0,18396.0,18396.0,20161000,20161100,20161100 +2016-08-19,18565.0,18545.0,18545.0,20161000,20161100,20161100 +2016-08-22,18566.0,18548.0,18548.0,20161000,20161100,20161100 +2016-08-23,18721.0,18708.0,18708.0,20161000,20161100,20161100 +2016-08-24,18861.0,18853.0,18853.0,20161000,20161100,20161100 +2016-08-25,18761.0,18753.0,18753.0,20161000,20161100,20161100 +2016-08-26,18903.0,18895.0,18895.0,20161000,20161100,20161100 +2016-08-30,18813.0,18805.0,18805.0,20161000,20161100,20161100 +2016-08-31,18886.0,18880.0,18880.0,20161000,20161100,20161100 +2016-09-01,19157.0,19150.0,19150.0,20161100,20161200,20161200 +2016-09-02,19333.0,19325.0,19325.0,20161100,20161200,20161200 +2016-09-05,19403.0,19395.0,19395.0,20161100,20161200,20161200 +2016-09-06,19470.0,19435.0,19435.0,20161100,20161200,20161200 +2016-09-07,19565.0,19545.0,19545.0,20161100,20161200,20161200 +2016-09-08,19590.0,19569.0,19569.0,20161100,20161200,20161200 +2016-09-09,19315.0,19292.0,19292.0,20161100,20161200,20161200 +2016-09-12,19060.0,19044.0,19044.0,20161100,20161200,20161200 +2016-09-13,19060.0,19045.0,19045.0,20161100,20161200,20161200 +2016-09-14,19211.0,19192.0,19192.0,20161100,20161200,20161200 +2016-09-15,19055.0,19040.0,19040.0,20161100,20161200,20161200 +2016-09-16,19101.0,19100.0,19100.0,20161100,20161200,20161200 +2016-09-19,19351.0,19349.0,19349.0,20161100,20161200,20161200 +2016-09-20,19476.5,19474.0,19474.0,20161100,20161200,20161200 +2016-09-21,19303.0,19300.0,19300.0,20161100,20161200,20161200 +2016-09-22,19491.0,19488.0,19488.0,20161100,20161200,20161200 +2016-09-23,19665.0,19655.0,19655.0,20161100,20161200,20161200 +2016-09-26,19755.0,19735.0,19735.0,20161100,20161200,20161200 +2016-09-27,19780.0,19760.0,19760.0,20161100,20161200,20161200 +2016-09-28,19845.0,19825.0,19825.0,20161100,20161200,20161200 +2016-09-29,20080.0,20045.0,20045.0,20161100,20161200,20161200 +2016-09-30,20090.0,20050.0,20050.0,20161100,20161200,20161200 +2016-10-03,19950.0,19905.0,19905.0,20161200,20170100,20170100 +2016-10-04,19895.0,19865.0,19865.0,20161200,20170100,20170100 +2016-10-05,19920.0,19890.0,19890.0,20161200,20170100,20170100 +2016-10-06,20125.0,20090.0,20090.0,20161200,20170100,20170100 +2016-10-07,20025.0,20005.0,20005.0,20161200,20170100,20170100 +2016-10-10,20120.0,20098.0,20098.0,20161200,20170100,20170100 +2016-10-11,19840.0,19830.0,19830.0,20161200,20170100,20170100 +2016-10-12,19835.0,19820.0,19820.0,20161200,20170100,20170100 +2016-10-13,19505.0,19480.0,19480.0,20161200,20170100,20170100 +2016-10-14,19465.0,19445.0,19445.0,20161200,20170100,20170100 +2016-10-17,19423.0,19405.0,19405.0,20161200,20170100,20170100 +2016-10-18,19643.0,19625.0,19625.0,20161200,20170100,20170100 +2016-10-19,19962.0,19927.0,19927.0,20161200,20170100,20170100 +2016-10-20,19855.0,19805.0,19805.0,20161200,20170100,20170100 +2016-10-21,19982.0,19932.0,19932.0,20161200,20170100,20170100 +2016-10-24,20045.0,19995.0,19995.0,20161200,20170100,20170100 +2016-10-25,20395.0,20325.0,20325.0,20161200,20170100,20170100 +2016-10-26,20530.0,20460.0,20460.0,20161200,20170100,20170100 +2016-10-27,20475.0,20405.0,20405.0,20161200,20170100,20170100 +2016-10-28,20730.0,20680.0,20680.0,20161200,20170100,20170100 +2016-10-31,20785.0,20735.0,20735.0,20161200,20170100,20170100 +2016-11-01,20885.0,20840.0,20840.0,20170100,20170200,20170200 +2016-11-02,20815.0,20765.0,20765.0,20170100,20170200,20170200 +2016-11-03,21145.0,21093.0,21093.0,20170100,20170200,20170200 +2016-11-04,21335.0,21285.0,21285.0,20170100,20170200,20170200 +2016-11-07,21880.0,21834.0,21834.0,20170100,20170200,20170200 +2016-11-08,21570.0,21535.0,21535.0,20170100,20170200,20170200 +2016-11-09,21295.0,21270.0,21270.0,20170100,20170200,20170200 +2016-11-10,21526.0,21501.0,21501.0,20170100,20170200,20170200 +2016-11-11,21421.0,21395.0,21395.0,20170100,20170200,20170200 +2016-11-14,20854.0,20828.0,20828.0,20170100,20170200,20170200 +2016-11-15,20325.0,20300.0,20300.0,20170100,20170200,20170200 +2016-11-16,19940.0,19908.0,19908.0,20170100,20170200,20170200 +2016-11-17,20240.0,20210.0,20210.0,20170100,20170200,20170200 +2016-11-18,20260.0,20215.0,20215.0,20170100,20170200,20170200 +2016-11-21,20930.0,20875.0,20875.0,20170100,20170200,20170200 +2016-11-22,21140.0,21085.0,21085.0,20170100,20170200,20170200 +2016-11-23,21335.0,21280.0,21280.0,20170100,20170200,20170200 +2016-11-24,21440.0,21385.0,21385.0,20170100,20170200,20170200 +2016-11-25,20990.0,20950.0,20950.0,20170100,20170200,20170200 +2016-11-28,21120.0,21080.0,21080.0,20170100,20170200,20170200 +2016-11-29,20645.0,20605.0,20605.0,20170100,20170200,20170200 +2016-11-30,21150.0,21085.0,21085.0,20170100,20170200,20170200 +2016-12-01,21145.0,21085.0,21085.0,20170100,20170200,20170200 +2016-12-02,21055.0,21020.0,21020.0,20170200,20170300,20170300 +2016-12-05,21215.0,21171.0,21171.0,20170200,20170300,20170300 +2016-12-06,21155.0,21121.0,21121.0,20170200,20170300,20170300 +2016-12-07,21131.0,21100.0,21100.0,20170200,20170300,20170300 +2016-12-08,20957.0,20922.0,20922.0,20170200,20170300,20170300 +2016-12-09,20960.0,20920.0,20920.0,20170200,20170300,20170300 +2016-12-12,21070.0,21025.0,21025.0,20170200,20170300,20170300 +2016-12-13,21370.0,21325.0,21325.0,20170200,20170300,20170300 +2016-12-14,21150.0,21100.0,21100.0,20170200,20170300,20170300 +2016-12-15,21275.0,21230.0,21230.0,20170200,20170300,20170300 +2016-12-16,21265.0,21235.0,21235.0,20170200,20170300,20170300 +2016-12-19,21250.0,21220.0,21220.0,20170200,20170300,20170300 +2016-12-20,20975.0,20940.0,20940.0,20170200,20170300,20170300 +2016-12-21,20970.0,20930.0,20930.0,20170200,20170300,20170300 +2016-12-22,21005.0,20965.0,20965.0,20170200,20170300,20170300 +2016-12-23,21171.0,21126.0,21126.0,20170200,20170300,20170300 +2016-12-28,20935.0,20890.0,20890.0,20170200,20170300,20170300 +2016-12-29,21111.0,21066.0,21066.0,20170200,20170300,20170300 +2016-12-30,21185.0,21140.0,21140.0,20170200,20170300,20170300 +2017-01-03,21015.0,20965.0,20965.0,20170300,20170400,20170400 +2017-01-04,21190.0,21136.0,21136.0,20170300,20170400,20170400 +2017-01-05,21110.0,21070.0,21070.0,20170300,20170400,20170400 +2017-01-06,21035.0,21000.0,21000.0,20170300,20170400,20170400 +2017-01-09,21140.0,21120.0,21120.0,20170300,20170400,20170400 +2017-01-10,21170.0,21150.0,21150.0,20170300,20170400,20170400 +2017-01-11,21160.0,21150.0,21150.0,20170300,20170400,20170400 +2017-01-12,21080.0,21070.0,21070.0,20170300,20170400,20170400 +2017-01-13,21165.0,21145.0,21145.0,20170300,20170400,20170400 +2017-01-16,21045.0,21025.0,21025.0,20170300,20170400,20170400 +2017-01-17,21120.0,21100.0,21100.0,20170300,20170400,20170400 +2017-01-18,21115.0,21100.0,21100.0,20170300,20170400,20170400 +2017-01-19,20755.0,20750.0,20750.0,20170300,20170400,20170400 +2017-01-20,20210.0,20213.0,20213.0,20170300,20170400,20170400 +2017-01-23,20125.0,20130.0,20130.0,20170300,20170400,20170400 +2017-01-24,20400.0,20405.0,20405.0,20170300,20170400,20170400 +2017-01-25,20417.0,20427.0,20427.0,20170300,20170400,20170400 +2017-01-26,19965.0,19975.0,19975.0,20170300,20170400,20170400 +2017-01-27,19925.0,19935.0,19935.0,20170300,20170400,20170400 +2017-01-30,19635.0,19645.0,19645.0,20170300,20170400,20170400 +2017-01-31,19820.0,19825.0,19825.0,20170400,20170500,20170500 +2017-02-01,19850.0,19850.0,19850.0,20170400,20170500,20170500 +2017-02-02,19835.0,19842.0,19842.0,20170400,20170500,20170500 +2017-02-03,19765.0,19770.0,19770.0,20170400,20170500,20170500 +2017-02-06,19220.0,19220.0,19220.0,20170400,20170500,20170500 +2017-02-07,18930.0,18935.0,18935.0,20170400,20170500,20170500 +2017-02-08,19025.0,19025.0,19025.0,20170400,20170500,20170500 +2017-02-09,19075.0,19075.0,19075.0,20170400,20170500,20170500 +2017-02-10,19480.0,19470.0,19470.0,20170400,20170500,20170500 +2017-02-13,20002.0,19992.0,19992.0,20170400,20170500,20170500 +2017-02-14,19920.0,19925.0,19925.0,20170400,20170500,20170500 +2017-02-15,19873.0,19880.0,19880.0,20170400,20170500,20170500 +2017-02-16,19685.0,19700.0,19700.0,20170400,20170500,20170500 +2017-02-17,19710.0,19725.0,19725.0,20170400,20170500,20170500 +2017-02-20,19890.0,19905.0,19905.0,20170400,20170500,20170500 +2017-02-21,19785.0,19800.0,19800.0,20170400,20170500,20170500 +2017-02-22,19315.0,19330.0,19330.0,20170400,20170500,20170500 +2017-02-23,18773.0,18783.0,18783.0,20170400,20170500,20170500 +2017-02-24,19165.0,19155.0,19155.0,20170400,20170500,20170500 +2017-02-27,18952.5,18955.0,18955.0,20170400,20170500,20170500 +2017-02-28,19215.0,19225.0,19225.0,20170400,20170500,20170500 +2017-03-01,19515.0,19525.0,19525.0,20170400,20170500,20170500 +2017-03-02,19345.0,19350.0,19350.0,20170500,20170600,20170600 +2017-03-03,19495.0,19505.0,19505.0,20170500,20170600,20170600 +2017-03-06,19444.0,19454.0,19454.0,20170500,20170600,20170600 +2017-03-07,19370.0,19378.0,19378.0,20170500,20170600,20170600 +2017-03-08,19380.0,19375.0,19375.0,20170500,20170600,20170600 +2017-03-09,19280.0,19275.0,19275.0,20170500,20170600,20170600 +2017-03-10,19355.0,19350.0,19350.0,20170500,20170600,20170600 +2017-03-13,19460.0,19445.0,19445.0,20170500,20170600,20170600 +2017-03-14,19978.0,19970.0,19970.0,20170500,20170600,20170600 +2017-03-15,19885.0,19875.0,19875.0,20170500,20170600,20170600 +2017-03-16,20164.0,20145.0,20145.0,20170500,20170600,20170600 +2017-03-17,20335.0,20275.0,20275.0,20170500,20170600,20170600 +2017-03-20,20405.0,20345.0,20345.0,20170500,20170600,20170600 +2017-03-21,20440.0,20400.0,20400.0,20170500,20170600,20170600 +2017-03-22,20475.0,20445.0,20445.0,20170500,20170600,20170600 +2017-03-23,20292.0,20277.0,20277.0,20170500,20170600,20170600 +2017-03-24,19880.0,19855.0,19855.0,20170500,20170600,20170600 +2017-03-27,19525.0,19505.0,19505.0,20170500,20170600,20170600 +2017-03-28,20060.0,20040.0,20040.0,20170500,20170600,20170600 +2017-03-29,20200.0,20180.0,20180.0,20170500,20170600,20170600 +2017-03-30,20180.0,20155.0,20155.0,20170500,20170600,20170600 +2017-03-31,20220.0,20195.0,20195.0,20170500,20170600,20170600 +2017-04-03,20075.0,20045.0,20045.0,20170600,20170700,20170700 +2017-04-04,20040.0,20020.0,20020.0,20170600,20170700,20170700 +2017-04-05,20115.0,20100.0,20100.0,20170600,20170700,20170700 +2017-04-06,20360.0,20320.0,20320.0,20170600,20170700,20170700 +2017-04-07,20265.0,20240.0,20240.0,20170600,20170700,20170700 +2017-04-10,20290.0,20280.0,20280.0,20170600,20170700,20170700 +2017-04-11,20010.0,20000.0,20000.0,20170600,20170700,20170700 +2017-04-12,19405.0,19408.5,19408.5,20170600,20170700,20170700 +2017-04-13,19605.0,19605.0,19605.0,20170600,20170700,20170700 +2017-04-18,19474.0,19472.0,19472.0,20170600,20170700,20170700 +2017-04-19,19805.0,19800.0,19800.0,20170600,20170700,20170700 +2017-04-20,19897.0,19882.0,19882.0,20170600,20170700,20170700 +2017-04-21,19778.0,19758.0,19758.0,20170600,20170700,20170700 +2017-04-24,19679.0,19659.0,19659.0,20170600,20170700,20170700 +2017-04-25,19660.0,19635.0,19635.0,20170600,20170700,20170700 +2017-04-26,19950.0,19925.0,19925.0,20170600,20170700,20170700 +2017-04-27,19875.0,19840.0,19840.0,20170600,20170700,20170700 +2017-04-28,19950.0,19915.0,19915.0,20170600,20170700,20170700 +2017-05-02,20000.0,19975.0,19975.0,20170600,20170700,20170700 +2017-05-03,19910.0,19890.0,19890.0,20170700,20170800,20170800 +2017-05-04,19870.0,19845.0,19845.0,20170700,20170800,20170800 +2017-05-05,19600.0,19565.0,19565.0,20170700,20170800,20170800 +2017-05-08,19730.0,19690.0,19690.0,20170700,20170800,20170800 +2017-05-09,19695.0,19665.0,19665.0,20170700,20170800,20170800 +2017-05-10,19697.0,19673.0,19673.0,20170700,20170800,20170800 +2017-05-11,19890.0,19860.0,19860.0,20170700,20170800,20170800 +2017-05-12,19875.0,19835.0,19835.0,20170700,20170800,20170800 +2017-05-15,19925.0,19872.0,19872.0,20170700,20170800,20170800 +2017-05-16,19970.0,19925.0,19925.0,20170700,20170800,20170800 +2017-05-17,20455.0,20395.0,20395.0,20170700,20170800,20170800 +2017-05-18,20255.0,20220.0,20220.0,20170700,20170800,20170800 +2017-05-19,20465.0,20425.0,20425.0,20170700,20170800,20170800 +2017-05-22,20555.0,20510.0,20510.0,20170700,20170800,20170800 +2017-05-23,20590.0,20540.0,20540.0,20170700,20170800,20170800 +2017-05-24,20450.0,20415.0,20415.0,20170700,20170800,20170800 +2017-05-25,20470.0,20435.0,20435.0,20170700,20170800,20170800 +2017-05-26,20500.0,20460.0,20460.0,20170700,20170800,20170800 +2017-05-30,20500.0,20460.0,20460.0,20170700,20170800,20170800 +2017-05-31,20390.0,20360.0,20360.0,20170700,20170800,20170800 +2017-06-01,20485.0,20450.0,20450.0,20170800,20170900,20170900 +2017-06-02,20340.0,20295.0,20295.0,20170800,20170900,20170900 +2017-06-05,20170.0,20140.0,20140.0,20170800,20170900,20170900 +2017-06-06,19695.0,19670.0,19670.0,20170800,20170900,20170900 +2017-06-07,19325.0,19305.0,19305.0,20170800,20170900,20170900 +2017-06-08,19197.0,19165.0,19165.0,20170800,20170900,20170900 +2017-06-09,18820.0,18780.0,18780.0,20170800,20170900,20170900 +2017-06-12,19075.0,19035.0,19035.0,20170800,20170900,20170900 +2017-06-13,19430.0,19390.0,19390.0,20170800,20170900,20170900 +2017-06-14,19260.0,19215.0,19215.0,20170800,20170900,20170900 +2017-06-15,19535.0,19495.0,19495.0,20170800,20170900,20170900 +2017-06-16,19690.0,19635.0,19635.0,20170800,20170900,20170900 +2017-06-19,19595.0,19546.0,19546.0,20170800,20170900,20170900 +2017-06-20,19545.0,19505.0,19505.0,20170800,20170900,20170900 +2017-06-21,19545.0,19505.0,19505.0,20170800,20170900,20170900 +2017-06-22,19285.0,19255.0,19255.0,20170800,20170900,20170900 +2017-06-23,19255.0,19230.0,19230.0,20170800,20170900,20170900 +2017-06-26,19325.0,19300.0,19300.0,20170800,20170900,20170900 +2017-06-27,19340.0,19305.0,19305.0,20170800,20170900,20170900 +2017-06-28,19520.0,19480.0,19480.0,20170800,20170900,20170900 +2017-06-29,20185.0,20125.0,20125.0,20170800,20170900,20170900 +2017-06-30,20110.0,20050.0,20050.0,20170800,20170900,20170900 +2017-07-03,20250.0,20145.0,20145.0,20170900,20171000,20171000 +2017-07-04,20040.0,19940.0,19940.0,20170900,20171000,20171000 +2017-07-05,19720.0,19670.0,19670.0,20170900,20171000,20171000 +2017-07-06,19985.0,19935.0,19935.0,20170900,20171000,20171000 +2017-07-07,19595.0,19550.0,19550.0,20170900,20171000,20171000 +2017-07-10,19920.0,19870.0,19870.0,20170900,20171000,20171000 +2017-07-11,19795.0,19775.0,19775.0,20170900,20171000,20171000 +2017-07-12,19925.0,19900.0,19900.0,20170900,20171000,20171000 +2017-07-13,19825.0,19805.0,19805.0,20170900,20171000,20171000 +2017-07-14,19835.0,19810.0,19810.0,20170900,20171000,20171000 +2017-07-17,19950.0,19925.0,19925.0,20170900,20171000,20171000 +2017-07-18,20035.0,20000.0,20000.0,20170900,20171000,20171000 +2017-07-19,20145.0,20100.0,20100.0,20170900,20171000,20171000 +2017-07-20,20120.0,20090.0,20090.0,20170900,20171000,20171000 +2017-07-21,20320.0,20265.0,20265.0,20170900,20171000,20171000 +2017-07-24,20250.0,20195.0,20195.0,20170900,20171000,20171000 +2017-07-25,20380.0,20335.0,20335.0,20170900,20171000,20171000 +2017-07-26,20400.0,20360.0,20360.0,20170900,20171000,20171000 +2017-07-27,20735.0,20690.0,20690.0,20170900,20171000,20171000 +2017-07-28,20650.0,20625.0,20625.0,20170900,20171000,20171000 +2017-07-31,20710.0,20675.0,20675.0,20170900,20171000,20171000 +2017-08-01,20570.0,20550.0,20550.0,20170900,20171000,20171000 +2017-08-02,20625.0,20585.0,20585.0,20171000,20171100,20171100 +2017-08-03,20685.0,20645.0,20645.0,20171000,20171100,20171100 +2017-08-04,20540.0,20505.0,20505.0,20171000,20171100,20171100 +2017-08-07,20630.0,20595.0,20595.0,20171000,20171100,20171100 +2017-08-08,20228.0,20208.0,20208.0,20171000,20171100,20171100 +2017-08-09,20230.0,20205.0,20205.0,20171000,20171100,20171100 +2017-08-10,20340.0,20320.0,20320.0,20171000,20171100,20171100 +2017-08-11,20330.0,20305.0,20305.0,20171000,20171100,20171100 +2017-08-14,20340.0,20300.0,20300.0,20171000,20171100,20171100 +2017-08-15,20130.0,20100.0,20100.0,20171000,20171100,20171100 +2017-08-16,20050.0,20035.0,20035.0,20171000,20171100,20171100 +2017-08-17,20240.0,20220.0,20220.0,20171000,20171100,20171100 +2017-08-18,20285.0,20260.0,20260.0,20171000,20171100,20171100 +2017-08-21,20560.0,20530.0,20530.0,20171000,20171100,20171100 +2017-08-22,20410.0,20375.0,20375.0,20171000,20171100,20171100 +2017-08-23,20595.0,20560.0,20560.0,20171000,20171100,20171100 +2017-08-24,20550.0,20515.0,20515.0,20171000,20171100,20171100 +2017-08-25,20385.0,20345.0,20345.0,20171000,20171100,20171100 +2017-08-29,20425.0,20375.0,20375.0,20171000,20171100,20171100 +2017-08-30,20705.0,20640.0,20640.0,20171000,20171100,20171100 +2017-08-31,20775.0,20715.0,20715.0,20171000,20171100,20171100 +2017-09-01,20670.0,20620.0,20620.0,20171100,20171200,20171200 +2017-09-04,20835.0,20785.0,20785.0,20171100,20171200,20171200 +2017-09-05,20765.0,20725.0,20725.0,20171100,20171200,20171200 +2017-09-06,20820.0,20790.0,20790.0,20171100,20171200,20171200 +2017-09-07,20773.0,20748.0,20748.0,20171100,20171200,20171200 +2017-09-08,20585.0,20550.0,20550.0,20171100,20171200,20171200 +2017-09-11,20785.0,20750.0,20750.0,20171100,20171200,20171200 +2017-09-12,20715.0,20665.0,20665.0,20171100,20171200,20171200 +2017-09-13,20545.0,20510.0,20510.0,20171100,20171200,20171200 +2017-09-14,20565.0,20535.0,20535.0,20171100,20171200,20171200 +2017-09-15,20580.0,20535.0,20535.0,20171100,20171200,20171200 +2017-09-18,20740.0,20697.0,20697.0,20171100,20171200,20171200 +2017-09-19,20690.0,20649.0,20649.0,20171100,20171200,20171200 +2017-09-20,20665.0,20625.0,20625.0,20171100,20171200,20171200 +2017-09-21,20510.0,20460.0,20460.0,20171100,20171200,20171200 +2017-09-22,20615.0,20545.0,20545.0,20171100,20171200,20171200 +2017-09-25,20795.0,20730.0,20730.0,20171100,20171200,20171200 +2017-09-26,20796.0,20736.0,20736.0,20171100,20171200,20171200 +2017-09-27,20800.0,20740.0,20740.0,20171100,20171200,20171200 +2017-09-28,20675.0,20645.0,20645.0,20171100,20171200,20171200 +2017-09-29,20770.0,20720.0,20720.0,20171100,20171200,20171200 +2017-10-02,20765.0,20715.0,20715.0,20171100,20171200,20171200 +2017-10-03,20840.0,20796.0,20796.0,20171200,20180100,20180100 +2017-10-04,20815.0,20775.0,20775.0,20171200,20180100,20180100 +2017-10-05,21000.0,20945.0,20945.0,20171200,20180100,20180100 +2017-10-06,20580.0,20547.0,20547.0,20171200,20180100,20180100 +2017-10-09,20803.0,20768.0,20768.0,20171200,20180100,20180100 +2017-10-10,20755.0,20720.0,20720.0,20171200,20180100,20180100 +2017-10-11,20900.0,20865.0,20865.0,20171200,20180100,20180100 +2017-10-12,20770.0,20735.0,20735.0,20171200,20180100,20180100 +2017-10-13,20640.0,20600.0,20600.0,20171200,20180100,20180100 +2017-10-16,20625.0,20599.0,20599.0,20171200,20180100,20180100 +2017-10-17,20380.0,20350.0,20350.0,20171200,20180100,20180100 +2017-10-18,20110.0,20085.0,20085.0,20171200,20180100,20180100 +2017-10-19,19885.0,19855.0,19855.0,20171200,20180100,20180100 +2017-10-20,19615.0,19580.0,19580.0,20171200,20180100,20180100 +2017-10-23,19630.0,19590.0,19590.0,20171200,20180100,20180100 +2017-10-24,19832.0,19787.0,19787.0,20171200,20180100,20180100 +2017-10-25,19953.0,19908.0,19908.0,20171200,20180100,20180100 +2017-10-26,19920.0,19870.0,19870.0,20171200,20180100,20180100 +2017-10-27,19940.0,19900.0,19900.0,20171200,20180100,20180100 +2017-10-30,19487.0,19450.0,19450.0,20171200,20180100,20180100 +2017-10-31,19435.0,19395.0,19395.0,20171200,20180100,20180100 +2017-11-01,19420.0,19385.0,19385.0,20180100,20180200,20180200 +2017-11-02,19665.0,19630.0,19630.0,20180100,20180200,20180200 +2017-11-03,19570.0,19535.0,19535.0,20180100,20180200,20180200 +2017-11-06,19473.0,19438.0,19438.0,20180100,20180200,20180200 +2017-11-07,19510.0,19465.0,19465.0,20180100,20180200,20180200 +2017-11-08,19482.0,19437.0,19437.0,20180100,20180200,20180200 +2017-11-09,19455.0,19420.0,19420.0,20180100,20180200,20180200 +2017-11-10,19455.0,19420.0,19420.0,20180100,20180200,20180200 +2017-11-13,19531.0,19496.0,19496.0,20180100,20180200,20180200 +2017-11-14,19508.0,19468.0,19468.0,20180100,20180200,20180200 +2017-11-15,19368.0,19333.0,19333.0,20180100,20180200,20180200 +2017-11-16,19382.0,19345.0,19345.0,20180100,20180200,20180200 +2017-11-17,19510.0,19470.0,19470.0,20180100,20180200,20180200 +2017-11-20,19510.0,19472.5,19472.5,20180100,20180200,20180200 +2017-11-21,19310.0,19280.0,19280.0,20180100,20180200,20180200 +2017-11-22,19435.0,19405.0,19405.0,20180100,20180200,20180200 +2017-11-23,19460.0,19430.0,19430.0,20180100,20180200,20180200 +2017-11-24,19545.0,19520.0,19520.0,20180100,20180200,20180200 +2017-11-27,19560.0,19535.0,19535.0,20180100,20180200,20180200 +2017-11-28,19585.0,19560.0,19560.0,20180100,20180200,20180200 +2017-11-29,19570.0,19540.0,19540.0,20180100,20180200,20180200 +2017-11-30,19675.0,19640.0,19640.0,20180100,20180200,20180200 +2017-12-01,19510.0,19475.0,19475.0,20180100,20180200,20180200 +2017-12-04,19547.0,19512.0,19512.0,20180200,20180300,20180300 +2017-12-05,19547.0,19512.0,19512.0,20180200,20180300,20180300 +2017-12-06,19515.0,19470.0,19470.0,20180200,20180300,20180300 +2017-12-07,19455.0,19420.0,19420.0,20180200,20180300,20180300 +2017-12-08,19480.0,19445.0,19445.0,20180200,20180300,20180300 +2017-12-11,19432.0,19395.0,19395.0,20180200,20180300,20180300 +2017-12-12,19197.0,19160.0,19160.0,20180200,20180300,20180300 +2017-12-13,18830.0,18793.0,18793.0,20180200,20180300,20180300 +2017-12-14,18930.0,18895.0,18895.0,20180200,20180300,20180300 +2017-12-15,19175.0,19146.0,19146.0,20180200,20180300,20180300 +2017-12-18,19370.0,19348.0,19348.0,20180200,20180300,20180300 +2017-12-19,19380.0,19347.0,19347.0,20180200,20180300,20180300 +2017-12-20,19505.0,19470.0,19470.0,20180200,20180300,20180300 +2017-12-21,19385.0,19350.0,19350.0,20180200,20180300,20180300 +2017-12-22,19575.0,19540.0,19540.0,20180200,20180300,20180300 +2017-12-27,19740.0,19705.0,19705.0,20180200,20180300,20180300 +2017-12-28,19975.0,19940.0,19940.0,20180200,20180300,20180300 +2017-12-29,20075.0,20040.0,20040.0,20180200,20180300,20180300 +2018-01-02,20090.0,20060.0,20060.0,20180200,20180300,20180300 +2018-01-03,19915.0,19895.0,19895.0,20180300,20180400,20180400 +2018-01-04,19865.0,19845.0,19845.0,20180300,20180400,20180400 +2018-01-05,20000.0,19970.0,19970.0,20180300,20180400,20180400 +2018-01-08,20015.0,20000.0,20000.0,20180300,20180400,20180400 +2018-01-09,19965.0,19950.0,19950.0,20180300,20180400,20180400 +2018-01-10,20080.0,20065.0,20065.0,20180300,20180400,20180400 +2018-01-11,20245.0,20225.0,20225.0,20180300,20180400,20180400 +2018-01-12,20292.0,20275.0,20275.0,20180300,20180400,20180400 +2018-01-15,20315.0,20300.0,20300.0,20180300,20180400,20180400 +2018-01-16,20485.0,20471.0,20471.0,20180300,20180400,20180400 +2018-01-17,20510.0,20495.0,20495.0,20180300,20180400,20180400 +2018-01-18,20445.0,20430.0,20430.0,20180300,20180400,20180400 +2018-01-19,20635.0,20610.0,20610.0,20180300,20180400,20180400 +2018-01-22,20795.0,20760.0,20760.0,20180300,20180400,20180400 +2018-01-23,20760.0,20725.0,20725.0,20180300,20180400,20180400 +2018-01-24,21180.0,21120.0,21120.0,20180300,20180400,20180400 +2018-01-25,21480.0,21420.0,21420.0,20180300,20180400,20180400 +2018-01-26,21680.0,21630.0,21630.0,20180300,20180400,20180400 +2018-01-29,21975.0,21950.0,21950.0,20180300,20180400,20180400 +2018-01-30,21650.0,21615.0,21615.0,20180400,20180500,20180500 +2018-01-31,21705.0,21670.0,21670.0,20180400,20180500,20180500 +2018-02-01,21420.0,21390.0,21390.0,20180400,20180500,20180500 +2018-02-02,21560.0,21530.0,21530.0,20180400,20180500,20180500 +2018-02-05,21960.0,21920.0,21920.0,20180400,20180500,20180500 +2018-02-06,21765.0,21725.0,21725.0,20180400,20180500,20180500 +2018-02-07,21640.0,21610.0,21610.0,20180400,20180500,20180500 +2018-02-08,21355.0,21325.0,21325.0,20180400,20180500,20180500 +2018-02-09,21050.0,21025.0,21025.0,20180400,20180500,20180500 +2018-02-12,21120.0,21095.0,21095.0,20180400,20180500,20180500 +2018-02-13,21525.0,21500.0,21500.0,20180400,20180500,20180500 +2018-02-14,21580.0,21550.0,21550.0,20180400,20180500,20180500 +2018-02-15,21600.0,21570.0,21570.0,20180400,20180500,20180500 +2018-02-16,21780.0,21750.0,21750.0,20180400,20180500,20180500 +2018-02-19,21580.0,21555.0,21555.0,20180400,20180500,20180500 +2018-02-20,21410.0,21385.0,21385.0,20180400,20180500,20180500 +2018-02-21,21670.0,21640.0,21640.0,20180400,20180500,20180500 +2018-02-22,21617.0,21591.0,21591.0,20180400,20180500,20180500 +2018-02-23,21695.0,21670.0,21670.0,20180400,20180500,20180500 +2018-02-26,21646.0,21621.0,21621.0,20180400,20180500,20180500 +2018-02-27,21780.0,21745.0,21745.0,20180400,20180500,20180500 +2018-02-28,21585.0,21555.0,21555.0,20180400,20180500,20180500 +2018-03-01,21705.0,21675.0,21675.0,20180400,20180500,20180500 +2018-03-02,21495.0,21477.0,21477.0,20180500,20180600,20180600 +2018-03-05,21565.0,21550.0,21550.0,20180500,20180600,20180600 +2018-03-06,21445.0,21428.0,21428.0,20180500,20180600,20180600 +2018-03-07,21390.0,21373.0,21373.0,20180500,20180600,20180600 +2018-03-08,21562.0,21542.0,21542.0,20180500,20180600,20180600 +2018-03-09,21420.0,21395.0,21395.0,20180500,20180600,20180600 +2018-03-12,21390.0,21365.0,21365.0,20180500,20180600,20180600 +2018-03-13,21180.0,21150.0,21150.0,20180500,20180600,20180600 +2018-03-14,21172.0,21142.0,21142.0,20180500,20180600,20180600 +2018-03-15,21045.0,21018.0,21018.0,20180500,20180600,20180600 +2018-03-16,21020.0,20990.0,20990.0,20180500,20180600,20180600 +2018-03-19,20795.0,20770.0,20770.0,20180500,20180600,20180600 +2018-03-20,20695.0,20675.0,20675.0,20180500,20180600,20180600 +2018-03-21,21030.0,21010.0,21010.0,20180500,20180600,20180600 +2018-03-22,20885.0,20865.0,20865.0,20180500,20180600,20180600 +2018-03-23,20810.0,20790.0,20790.0,20180500,20180600,20180600 +2018-03-26,20900.0,20880.0,20880.0,20180500,20180600,20180600 +2018-03-27,20915.0,20895.0,20895.0,20180500,20180600,20180600 +2018-03-28,20930.0,20910.0,20910.0,20180500,20180600,20180600 +2018-03-29,21140.0,21120.0,21120.0,20180500,20180600,20180600 +2018-04-03,21215.0,21189.0,21189.0,20180600,20180700,20180700 +2018-04-04,20913.0,20893.0,20893.0,20180600,20180700,20180700 +2018-04-05,21063.0,21043.0,21043.0,20180600,20180700,20180700 +2018-04-06,21070.0,21044.0,21044.0,20180600,20180700,20180700 +2018-04-09,21195.0,21170.0,21170.0,20180600,20180700,20180700 +2018-04-10,20890.0,20865.0,20865.0,20180600,20180700,20180700 +2018-04-11,21015.0,20995.0,20995.0,20180600,20180700,20180700 +2018-04-12,20916.0,20896.0,20896.0,20180600,20180700,20180700 +2018-04-13,21065.0,21050.0,21050.0,20180600,20180700,20180700 +2018-04-16,21040.0,21025.0,21025.0,20180600,20180700,20180700 +2018-04-17,21495.0,21475.0,21475.0,20180600,20180700,20180700 +2018-04-18,21515.0,21475.0,21475.0,20180600,20180700,20180700 +2018-04-19,21520.0,21470.0,21470.0,20180600,20180700,20180700 +2018-04-20,21825.0,21765.0,21765.0,20180600,20180700,20180700 +2018-04-23,21130.0,21080.0,21080.0,20180600,20180700,20180700 +2018-04-24,21175.0,21130.0,21130.0,20180600,20180700,20180700 +2018-04-25,21325.0,21280.0,21280.0,20180600,20180700,20180700 +2018-04-26,21470.0,21430.0,21430.0,20180600,20180700,20180700 +2018-04-27,20960.0,20930.0,20930.0,20180600,20180700,20180700 +2018-04-30,21235.0,21205.0,21205.0,20180600,20180700,20180700 +2018-05-01,21275.0,21240.0,21240.0,20180600,20180700,20180700 +2018-05-02,21115.0,21080.0,21080.0,20180700,20180800,20180800 +2018-05-03,21240.0,21200.0,21200.0,20180700,20180800,20180800 +2018-05-04,21265.0,21225.0,21225.0,20180700,20180800,20180800 +2018-05-08,20955.0,20920.0,20920.0,20180700,20180800,20180800 +2018-05-09,21130.0,21105.0,21105.0,20180700,20180800,20180800 +2018-05-10,20830.0,20820.0,20820.0,20180700,20180800,20180800 +2018-05-11,20985.0,20970.0,20970.0,20180700,20180800,20180800 +2018-05-14,20963.0,20948.0,20948.0,20180700,20180800,20180800 +2018-05-15,20895.0,20875.0,20875.0,20180700,20180800,20180800 +2018-05-16,20755.0,20730.0,20730.0,20180700,20180800,20180800 +2018-05-17,20685.0,20660.0,20660.0,20180700,20180800,20180800 +2018-05-18,20820.0,20795.0,20795.0,20180700,20180800,20180800 +2018-05-21,20745.0,20715.0,20715.0,20180700,20180800,20180800 +2018-05-22,20560.0,20540.0,20540.0,20180700,20180800,20180800 +2018-05-23,20655.0,20635.0,20635.0,20180700,20180800,20180800 +2018-05-24,20445.0,20430.0,20430.0,20180700,20180800,20180800 +2018-05-25,20170.0,20155.0,20155.0,20180700,20180800,20180800 +2018-05-29,20465.0,20440.0,20440.0,20180700,20180800,20180800 +2018-05-30,20595.0,20580.0,20580.0,20180700,20180800,20180800 +2018-05-31,20620.0,20605.0,20605.0,20180700,20180800,20180800 +2018-06-01,20760.0,20740.0,20740.0,20180800,20180900,20180900 +2018-06-04,20585.0,20565.0,20565.0,20180800,20180900,20180900 +2018-06-05,20660.0,20640.0,20640.0,20180800,20180900,20180900 +2018-06-06,20990.0,20965.0,20965.0,20180800,20180900,20180900 +2018-06-07,21345.0,21315.0,21315.0,20180800,20180900,20180900 +2018-06-08,21245.0,21215.0,21215.0,20180800,20180900,20180900 +2018-06-11,21195.0,21165.0,21165.0,20180800,20180900,20180900 +2018-06-12,21145.0,21120.0,21120.0,20180800,20180900,20180900 +2018-06-13,20900.0,20865.0,20865.0,20180800,20180900,20180900 +2018-06-14,20905.0,20875.0,20875.0,20180800,20180900,20180900 +2018-06-15,20825.0,20795.0,20795.0,20180800,20180900,20180900 +2018-06-18,20533.0,20496.0,20496.0,20180800,20180900,20180900 +2018-06-19,20405.0,20375.0,20375.0,20180800,20180900,20180900 +2018-06-20,20700.0,20662.0,20662.0,20180800,20180900,20180900 +2018-06-21,20557.0,20520.0,20520.0,20180800,20180900,20180900 +2018-06-22,20445.0,20415.0,20415.0,20180800,20180900,20180900 +2018-06-25,20160.0,20135.0,20135.0,20180800,20180900,20180900 +2018-06-26,20140.0,20115.0,20115.0,20180800,20180900,20180900 +2018-06-27,19900.0,19870.0,19870.0,20180800,20180900,20180900 +2018-06-28,19645.0,19615.0,19615.0,20180800,20180900,20180900 +2018-06-29,19795.0,19765.0,19765.0,20180800,20180900,20180900 +2018-07-02,19790.0,19765.0,19765.0,20180800,20180900,20180900 +2018-07-03,19671.0,19646.0,19646.0,20180900,20181000,20181000 +2018-07-04,19617.0,19592.0,19592.0,20180900,20181000,20181000 +2018-07-05,19443.0,19418.0,19418.0,20180900,20181000,20181000 +2018-07-06,19343.0,19318.0,19318.0,20180900,20181000,20181000 +2018-07-09,19660.0,19645.0,19645.0,20180900,20181000,20181000 +2018-07-10,19800.0,19770.0,19770.0,20180900,20181000,20181000 +2018-07-11,19401.0,19371.0,19371.0,20180900,20181000,20181000 +2018-07-12,19680.0,19640.0,19640.0,20180900,20181000,20181000 +2018-07-13,19820.0,19780.0,19780.0,20180900,20181000,20181000 +2018-07-16,19535.0,19495.0,19495.0,20180900,20181000,20181000 +2018-07-17,19555.0,19515.0,19515.0,20180900,20181000,20181000 +2018-07-18,19521.0,19481.0,19481.0,20180900,20181000,20181000 +2018-07-19,19550.0,19510.0,19510.0,20180900,20181000,20181000 +2018-07-20,19535.0,19495.0,19495.0,20180900,20181000,20181000 +2018-07-23,19528.0,19488.0,19488.0,20180900,20181000,20181000 +2018-07-24,19725.0,19690.0,19690.0,20180900,20181000,20181000 +2018-07-25,19810.0,19770.0,19770.0,20180900,20181000,20181000 +2018-07-26,19905.0,19870.0,19870.0,20180900,20181000,20181000 +2018-07-27,19995.0,19955.0,19955.0,20180900,20181000,20181000 +2018-07-30,20100.0,20060.0,20060.0,20180900,20181000,20181000 +2018-07-31,20150.0,20115.0,20115.0,20180900,20181000,20181000 +2018-08-01,19895.0,19860.0,19860.0,20180900,20181000,20181000 +2018-08-02,19630.0,19605.0,19605.0,20181000,20181100,20181100 +2018-08-03,19625.0,19600.0,19600.0,20181000,20181100,20181100 +2018-08-06,19550.0,19515.0,19515.0,20181000,20181100,20181100 +2018-08-07,19600.0,19566.0,19566.0,20181000,20181100,20181100 +2018-08-08,19425.0,19390.0,19390.0,20181000,20181100,20181100 +2018-08-09,19591.0,19562.0,19562.0,20181000,20181100,20181100 +2018-08-10,19505.0,19495.0,19495.0,20181000,20181100,20181100 +2018-08-13,19400.0,19385.0,19385.0,20181000,20181100,20181100 +2018-08-14,19027.0,19012.0,19012.0,20181000,20181100,20181100 +2018-08-15,18410.0,18400.0,18400.0,20181000,20181100,20181100 +2018-08-16,18620.0,18615.0,18615.0,20181000,20181100,20181100 +2018-08-17,18705.0,18700.0,18700.0,20181000,20181100,20181100 +2018-08-20,18805.0,18795.0,18795.0,20181000,20181100,20181100 +2018-08-21,19065.0,19045.0,19045.0,20181000,20181100,20181100 +2018-08-22,19415.0,19380.0,19380.0,20181000,20181100,20181100 +2018-08-23,19130.0,19110.0,19110.0,20181000,20181100,20181100 +2018-08-24,19030.0,19010.0,19010.0,20181000,20181100,20181100 +2018-08-28,19100.0,19075.0,19075.0,20181000,20181100,20181100 +2018-08-29,18985.0,18960.0,18960.0,20181000,20181100,20181100 +2018-08-30,19260.0,19212.0,19212.0,20181000,20181100,20181100 +2018-08-31,19040.0,19005.0,19005.0,20181000,20181100,20181100 +2018-09-03,18855.0,18831.0,18831.0,20181100,20181200,20181200 +2018-09-04,18850.0,18817.0,18817.0,20181100,20181200,20181200 +2018-09-05,18845.0,18818.0,18818.0,20181100,20181200,20181200 +2018-09-06,18865.0,18850.0,18850.0,20181100,20181200,20181200 +2018-09-07,19075.0,19050.0,19050.0,20181100,20181200,20181200 +2018-09-10,19030.0,19001.0,19001.0,20181100,20181200,20181200 +2018-09-11,19070.0,19042.0,19042.0,20181100,20181200,20181200 +2018-09-12,19065.0,19048.0,19048.0,20181100,20181200,20181200 +2018-09-13,19040.0,19023.0,19023.0,20181100,20181200,20181200 +2018-09-14,19056.0,19039.0,19039.0,20181100,20181200,20181200 +2018-09-17,19035.0,19020.0,19020.0,20181100,20181200,20181200 +2018-09-18,19000.0,18975.0,18975.0,20181100,20181200,20181200 +2018-09-19,18895.0,18870.0,18870.0,20181100,20181200,20181200 +2018-09-20,18992.0,18967.0,18967.0,20181100,20181200,20181200 +2018-09-21,19040.0,19015.0,19015.0,20181100,20181200,20181200 +2018-09-24,18967.0,18942.0,18942.0,20181100,20181200,20181200 +2018-09-25,18920.0,18910.0,18910.0,20181100,20181200,20181200 +2018-09-26,18895.0,18885.0,18885.0,20181100,20181200,20181200 +2018-09-27,18870.0,18860.0,18860.0,20181100,20181200,20181200 +2018-09-28,18890.0,18880.0,18880.0,20181100,20181200,20181200 +2018-10-01,19000.0,18990.0,18990.0,20181100,20181200,20181200 +2018-10-02,18970.0,18950.0,18950.0,20181200,20190100,20190100 +2018-10-03,19005.0,18990.0,18990.0,20181200,20190100,20190100 +2018-10-04,18990.0,18965.0,18965.0,20181200,20190100,20190100 +2018-10-05,18990.0,18970.0,18970.0,20181200,20190100,20190100 +2018-10-08,18910.0,18895.0,18895.0,20181200,20190100,20190100 +2018-10-09,19000.0,18985.0,18985.0,20181200,20190100,20190100 +2018-10-10,19036.0,19020.0,19020.0,20181200,20190100,20190100 +2018-10-11,19290.0,19275.0,19275.0,20181200,20190100,20190100 +2018-10-12,19140.0,19120.0,19120.0,20181200,20190100,20190100 +2018-10-15,19156.0,19143.0,19143.0,20181200,20190100,20190100 +2018-10-16,19220.0,19200.0,19200.0,20181200,20190100,20190100 +2018-10-17,19093.0,19083.0,19083.0,20181200,20190100,20190100 +2018-10-18,19040.0,19030.0,19030.0,20181200,20190100,20190100 +2018-10-19,19189.0,19174.0,19174.0,20181200,20190100,20190100 +2018-10-22,19255.0,19230.0,19230.0,20181200,20190100,20190100 +2018-10-23,19331.0,19306.0,19306.0,20181200,20190100,20190100 +2018-10-24,19312.0,19282.0,19282.0,20181200,20190100,20190100 +2018-10-25,19360.0,19335.0,19335.0,20181200,20190100,20190100 +2018-10-26,19335.0,19310.0,19310.0,20181200,20190100,20190100 +2018-10-29,19162.0,19137.0,19137.0,20181200,20190100,20190100 +2018-10-30,19103.0,19088.0,19088.0,20181200,20190100,20190100 +2018-10-31,19128.0,19113.0,19113.0,20181200,20190100,20190100 +2018-11-01,19110.0,19095.0,19095.0,20190100,20190200,20190200 +2018-11-02,19105.0,19095.0,19095.0,20190100,20190200,20190200 +2018-11-05,19081.0,19071.0,19071.0,20190100,20190200,20190200 +2018-11-06,19056.0,19046.0,19046.0,20190100,20190200,20190200 +2018-11-07,19056.0,19050.0,19050.0,20190100,20190200,20190200 +2018-11-08,19340.0,19325.0,19325.0,20190100,20190200,20190200 +2018-11-09,19165.0,19142.0,19142.0,20190100,20190200,20190200 +2018-11-12,19279.0,19259.0,19259.0,20190100,20190200,20190200 +2018-11-13,19285.0,19265.0,19265.0,20190100,20190200,20190200 +2018-11-14,19325.0,19300.0,19300.0,20190100,20190200,20190200 +2018-11-15,19405.0,19390.0,19390.0,20190100,20190200,20190200 +2018-11-16,19363.0,19348.0,19348.0,20190100,20190200,20190200 +2018-11-19,19620.0,19600.0,19600.0,20190100,20190200,20190200 +2018-11-20,19420.0,19400.0,19400.0,20190100,20190200,20190200 +2018-11-21,19257.0,19242.0,19242.0,20190100,20190200,20190200 +2018-11-22,19268.0,19253.0,19253.0,20190100,20190200,20190200 +2018-11-23,18825.0,18805.0,18805.0,20190100,20190200,20190200 +2018-11-26,18917.0,18902.0,18902.0,20190100,20190200,20190200 +2018-11-27,18292.0,18277.0,18277.0,20190100,20190200,20190200 +2018-11-28,18258.0,18243.0,18243.0,20190100,20190200,20190200 +2018-11-29,18545.0,18530.0,18530.0,20190100,20190200,20190200 +2018-11-30,18418.0,18403.0,18403.0,20190100,20190200,20190200 +2018-12-03,18870.0,18850.0,18850.0,20190200,20190300,20190300 +2018-12-04,19180.0,19160.0,19160.0,20190200,20190300,20190300 +2018-12-05,19190.0,19165.0,19165.0,20190200,20190300,20190300 +2018-12-06,18940.0,18915.0,18915.0,20190200,20190300,20190300 +2018-12-07,19015.0,18991.0,18991.0,20190200,20190300,20190300 +2018-12-10,18966.0,18942.0,18942.0,20190200,20190300,20190300 +2018-12-11,19140.0,19122.0,19122.0,20190200,20190300,20190300 +2018-12-12,19342.0,19323.0,19323.0,20190200,20190300,20190300 +2018-12-13,19420.0,19400.0,19400.0,20190200,20190300,20190300 +2018-12-14,19355.0,19327.0,19327.0,20190200,20190300,20190300 +2018-12-17,19376.0,19348.0,19348.0,20190200,20190300,20190300 +2018-12-18,19229.0,19209.0,19209.0,20190200,20190300,20190300 +2018-12-19,19286.0,19269.0,19269.0,20190200,20190300,20190300 +2018-12-20,19340.0,19320.0,19320.0,20190200,20190300,20190300 +2018-12-21,19373.0,19353.0,19353.0,20190200,20190300,20190300 +2018-12-24,19415.0,19385.0,19385.0,20190200,20190300,20190300 +2018-12-27,19328.0,19308.0,19308.0,20190200,20190300,20190300 +2018-12-28,19515.0,19500.0,19500.0,20190200,20190300,20190300 +2018-12-31,19515.0,19490.0,19490.0,20190200,20190300,20190300 +2019-01-02,19495.0,19480.0,19480.0,20190300,20190400,20190400 +2019-01-03,19585.0,19565.0,19565.0,20190300,20190400,20190400 +2019-01-04,19565.5,19550.0,19550.0,20190300,20190400,20190400 +2019-01-07,19770.0,19745.0,19745.0,20190300,20190400,20190400 +2019-01-08,19960.0,19935.0,19935.0,20190300,20190400,20190400 +2019-01-09,20090.0,20063.0,20063.0,20190300,20190400,20190400 +2019-01-10,20170.0,20132.0,20132.0,20190300,20190400,20190400 +2019-01-11,20335.0,20295.0,20295.0,20190300,20190400,20190400 +2019-01-14,20525.0,20470.0,20470.0,20190300,20190400,20190400 +2019-01-15,20710.0,20670.0,20670.0,20190300,20190400,20190400 +2019-01-16,20615.0,20575.0,20575.0,20190300,20190400,20190400 +2019-01-17,20635.0,20585.0,20585.0,20190300,20190400,20190400 +2019-01-18,20680.0,20630.0,20630.0,20190300,20190400,20190400 +2019-01-21,20715.0,20655.0,20655.0,20190300,20190400,20190400 +2019-01-22,20500.0,20435.0,20435.0,20190300,20190400,20190400 +2019-01-23,20760.0,20710.0,20710.0,20190300,20190400,20190400 +2019-01-24,21030.0,20940.0,20940.0,20190300,20190400,20190400 +2019-01-25,20755.0,20695.0,20695.0,20190300,20190400,20190400 +2019-01-28,20745.0,20700.0,20700.0,20190300,20190400,20190400 +2019-01-29,20770.0,20725.0,20725.0,20190300,20190400,20190400 +2019-01-30,20825.0,20795.0,20795.0,20190400,20190500,20190500 +2019-01-31,20875.0,20840.0,20840.0,20190400,20190500,20190500 +2019-02-01,20915.0,20881.0,20881.0,20190400,20190500,20190500 +2019-02-04,20827.0,20793.0,20793.0,20190400,20190500,20190500 +2019-02-05,20870.0,20845.0,20845.0,20190400,20190500,20190500 +2019-02-06,21015.0,20995.0,20995.0,20190400,20190500,20190500 +2019-02-07,20970.0,20945.0,20945.0,20190400,20190500,20190500 +2019-02-08,21071.0,21046.0,21046.0,20190400,20190500,20190500 +2019-02-11,21045.0,21025.0,21025.0,20190400,20190500,20190500 +2019-02-12,20945.0,20920.0,20920.0,20190400,20190500,20190500 +2019-02-13,21120.0,21095.0,21095.0,20190400,20190500,20190500 +2019-02-14,20925.0,20897.5,20897.5,20190400,20190500,20190500 +2019-02-15,21225.0,21200.0,21200.0,20190400,20190500,20190500 +2019-02-18,21160.0,21140.0,21140.0,20190400,20190500,20190500 +2019-02-19,21184.0,21166.0,21166.0,20190400,20190500,20190500 +2019-02-20,21282.0,21262.0,21262.0,20190400,20190500,20190500 +2019-02-21,21468.0,21443.0,21443.0,20190400,20190500,20190500 +2019-02-22,21550.0,21520.0,21520.0,20190400,20190500,20190500 +2019-02-25,21795.0,21765.0,21765.0,20190400,20190500,20190500 +2019-02-26,21665.0,21635.0,21635.0,20190400,20190500,20190500 +2019-02-27,21585.0,21555.0,21555.0,20190400,20190500,20190500 +2019-02-28,21705.0,21675.0,21675.0,20190400,20190500,20190500 +2019-03-01,21670.0,21640.0,21640.0,20190400,20190500,20190500 +2019-03-04,21467.0,21450.0,21450.0,20190500,20190600,20190600 +2019-03-05,21582.0,21565.0,21565.0,20190500,20190600,20190600 +2019-03-06,21415.0,21400.0,21400.0,20190500,20190600,20190600 +2019-03-07,21490.0,21475.0,21475.0,20190500,20190600,20190600 +2019-03-08,21390.0,21370.0,21370.0,20190500,20190600,20190600 +2019-03-11,21066.0,21050.0,21050.0,20190500,20190600,20190600 +2019-03-12,21345.0,21325.0,21325.0,20190500,20190600,20190600 +2019-03-13,21170.0,21150.0,21150.0,20190500,20190600,20190600 +2019-03-14,21190.0,21170.0,21170.0,20190500,20190600,20190600 +2019-03-15,21090.0,21075.0,21075.0,20190500,20190600,20190600 +2019-03-18,21190.0,21170.0,21170.0,20190500,20190600,20190600 +2019-03-19,21295.0,21275.0,21275.0,20190500,20190600,20190600 +2019-03-20,21410.0,21390.0,21390.0,20190500,20190600,20190600 +2019-03-21,21414.0,21392.0,21392.0,20190500,20190600,20190600 +2019-03-22,21475.0,21450.0,21450.0,20190500,20190600,20190600 +2019-03-25,21395.0,21370.0,21370.0,20190500,20190600,20190600 +2019-03-26,21335.0,21320.0,21320.0,20190500,20190600,20190600 +2019-03-27,21390.0,21370.0,21370.0,20190500,20190600,20190600 +2019-03-28,21465.0,21445.0,21445.0,20190500,20190600,20190600 +2019-03-29,21437.0,21422.0,21422.0,20190500,20190600,20190600 +2019-04-01,21512.0,21495.0,21495.0,20190500,20190600,20190600 +2019-04-02,21220.0,21195.0,21195.0,20190600,20190700,20190700 +2019-04-03,21205.0,21175.0,21175.0,20190600,20190700,20190700 +2019-04-04,21110.0,21075.0,21075.0,20190600,20190700,20190700 +2019-04-05,21025.0,21000.0,21000.0,20190600,20190700,20190700 +2019-04-08,20850.0,20825.0,20825.0,20190600,20190700,20190700 +2019-04-09,20900.0,20875.0,20875.0,20190600,20190700,20190700 +2019-04-10,20875.0,20850.0,20850.0,20190600,20190700,20190700 +2019-04-11,20590.0,20575.0,20575.0,20190600,20190700,20190700 +2019-04-12,20645.0,20625.0,20625.0,20190600,20190700,20190700 +2019-04-15,20595.0,20570.0,20570.0,20190600,20190700,20190700 +2019-04-16,20530.0,20497.5,20497.5,20190600,20190700,20190700 +2019-04-17,20430.0,20405.0,20405.0,20190600,20190700,20190700 +2019-04-18,20295.0,20270.0,20270.0,20190600,20190700,20190700 +2019-04-23,19925.0,19905.0,19905.0,20190600,20190700,20190700 +2019-04-24,19731.0,19716.0,19716.0,20190600,20190700,20190700 +2019-04-25,19865.0,19840.0,19840.0,20190600,20190700,20190700 +2019-04-26,19980.0,19950.0,19950.0,20190600,20190700,20190700 +2019-04-29,19692.0,19672.0,19672.0,20190600,20190700,20190700 +2019-04-30,19690.0,19670.0,19670.0,20190600,20190700,20190700 +2019-05-01,19590.0,19570.0,19570.0,20190600,20190700,20190700 +2019-05-02,19295.0,19267.0,19267.0,20190700,20190800,20190800 +2019-05-03,19345.0,19317.0,19317.0,20190700,20190800,20190800 +2019-05-07,19422.0,19392.0,19392.0,20190700,20190800,20190800 +2019-05-08,19450.0,19415.0,19415.0,20190700,20190800,20190800 +2019-05-09,19290.0,19250.0,19250.0,20190700,20190800,20190800 +2019-05-10,19660.0,19615.0,19615.0,20190700,20190800,20190800 +2019-05-13,19350.0,19320.0,19320.0,20190700,20190800,20190800 +2019-05-14,19830.0,19780.0,19780.0,20190700,20190800,20190800 +2019-05-15,19885.0,19830.0,19830.0,20190700,20190800,20190800 +2019-05-16,19515.0,19460.0,19460.0,20190700,20190800,20190800 +2019-05-17,19540.0,19485.0,19485.0,20190700,20190800,20190800 +2019-05-20,19500.0,19445.0,19445.0,20190700,20190800,20190800 +2019-05-21,19540.0,19475.0,19475.0,20190700,20190800,20190800 +2019-05-22,19415.0,19345.0,19345.0,20190700,20190800,20190800 +2019-05-23,19440.0,19360.0,19360.0,20190700,20190800,20190800 +2019-05-24,19410.0,19335.0,19335.0,20190700,20190800,20190800 +2019-05-28,19314.0,19239.0,19239.0,20190700,20190800,20190800 +2019-05-29,18800.0,18740.0,18740.0,20190700,20190800,20190800 +2019-05-30,18825.0,18795.0,18795.0,20190700,20190800,20190800 +2019-05-31,18755.0,18730.0,18730.0,20190700,20190800,20190800 +2019-06-03,19170.0,19135.0,19135.0,20190800,20190900,20190900 +2019-06-04,19120.0,19080.0,19080.0,20190800,20190900,20190900 +2019-06-05,19205.0,19170.0,19170.0,20190800,20190900,20190900 +2019-06-06,19281.0,19246.0,19246.0,20190800,20190900,20190900 +2019-06-07,19250.0,19220.0,19220.0,20190800,20190900,20190900 +2019-06-10,19270.0,19235.0,19235.0,20190800,20190900,20190900 +2019-06-11,19191.0,19150.0,19150.0,20190800,20190900,20190900 +2019-06-12,19360.0,19290.0,19290.0,20190800,20190900,20190900 +2019-06-13,19410.0,19340.0,19340.0,20190800,20190900,20190900 +2019-06-14,19255.0,19195.0,19195.0,20190800,20190900,20190900 +2019-06-17,19007.0,18947.0,18947.0,20190800,20190900,20190900 +2019-06-18,19215.0,19170.0,19170.0,20190800,20190900,20190900 +2019-06-19,18950.0,18910.0,18910.0,20190800,20190900,20190900 +2019-06-20,19230.0,19190.0,19190.0,20190800,20190900,20190900 +2019-06-21,19070.0,19035.0,19035.0,20190800,20190900,20190900 +2019-06-24,19105.0,19085.0,19085.0,20190800,20190900,20190900 +2019-06-25,19080.0,19060.0,19060.0,20190800,20190900,20190900 +2019-06-26,18801.0,18786.0,18786.0,20190800,20190900,20190900 +2019-06-27,18867.0,18857.0,18857.0,20190800,20190900,20190900 +2019-06-28,18855.0,18835.0,18835.0,20190800,20190900,20190900 +2019-07-01,18923.0,18908.0,18908.0,20190800,20190900,20190900 +2019-07-02,17709.0,17690.0,17690.0,20190900,20191000,20191000 +2019-07-03,18320.0,18300.0,18300.0,20190900,20191000,20191000 +2019-07-04,18365.0,18335.0,18335.0,20190900,20191000,20191000 +2019-07-05,18365.0,18335.0,18335.0,20190900,20191000,20191000 +2019-07-08,18505.0,18490.0,18490.0,20190900,20191000,20191000 +2019-07-09,18235.0,18215.0,18215.0,20190900,20191000,20191000 +2019-07-10,18200.0,18190.0,18190.0,20190900,20191000,20191000 +2019-07-11,18350.0,18340.0,18340.0,20190900,20191000,20191000 +2019-07-12,18205.0,18195.0,18195.0,20190900,20191000,20191000 +2019-07-15,17905.0,17895.0,17895.0,20190900,20191000,20191000 +2019-07-16,18010.0,18000.0,18000.0,20190900,20191000,20191000 +2019-07-17,17940.0,17930.0,17930.0,20190900,20191000,20191000 +2019-07-18,17855.0,17850.0,17850.0,20190900,20191000,20191000 +2019-07-19,17810.0,17805.0,17805.0,20190900,20191000,20191000 +2019-07-22,17920.0,17910.0,17910.0,20190900,20191000,20191000 +2019-07-23,17695.0,17685.0,17685.0,20190900,20191000,20191000 +2019-07-24,17965.0,17945.0,17945.0,20190900,20191000,20191000 +2019-07-25,17880.0,17865.0,17865.0,20190900,20191000,20191000 +2019-07-26,17680.0,17665.0,17665.0,20190900,20191000,20191000 +2019-07-29,17625.0,17610.0,17610.0,20190900,20191000,20191000 +2019-07-30,17470.0,17460.0,17460.0,20190900,20191000,20191000 +2019-07-31,17345.0,17325.0,17325.0,20190900,20191000,20191000 +2019-08-01,17355.0,17340.0,17340.0,20190900,20191000,20191000 +2019-08-02,16990.0,16970.0,16970.0,20191000,20191100,20191100 +2019-08-05,16915.0,16895.0,16895.0,20191000,20191100,20191100 +2019-08-06,17010.0,16990.0,16990.0,20191000,20191100,20191100 +2019-08-07,16770.0,16745.0,16745.0,20191000,20191100,20191100 +2019-08-08,16865.0,16840.0,16840.0,20191000,20191100,20191100 +2019-08-09,16920.0,16880.0,16880.0,20191000,20191100,20191100 +2019-08-12,16845.0,16810.0,16810.0,20191000,20191100,20191100 +2019-08-13,17125.0,17085.0,17085.0,20191000,20191100,20191100 +2019-08-14,17153.0,17113.0,17113.0,20191000,20191100,20191100 +2019-08-15,17170.0,17140.0,17140.0,20191000,20191100,20191100 +2019-08-16,16600.0,16570.0,16570.0,20191000,20191100,20191100 +2019-08-19,16495.0,16475.0,16475.0,20191000,20191100,20191100 +2019-08-20,16495.0,16475.0,16475.0,20191000,20191100,20191100 +2019-08-21,16235.0,16215.0,16215.0,20191000,20191100,20191100 +2019-08-22,16210.0,16190.0,16190.0,20191000,20191100,20191100 +2019-08-23,15915.0,15895.0,15895.0,20191000,20191100,20191100 +2019-08-27,15788.0,15768.0,15768.0,20191000,20191100,20191100 +2019-08-28,15788.0,15768.0,15768.0,20191000,20191100,20191100 +2019-08-29,15838.0,15813.0,15813.0,20191000,20191100,20191100 +2019-08-30,16395.0,16370.0,16370.0,20191000,20191100,20191100 +2019-09-02,16820.0,16795.0,16795.0,20191100,20191200,20191200 +2019-09-03,16731.0,16706.0,16706.0,20191100,20191200,20191200 +2019-09-04,17220.0,17195.0,17195.0,20191100,20191200,20191200 +2019-09-05,17463.0,17443.0,17443.0,20191100,20191200,20191200 +2019-09-06,17395.0,17365.0,17365.0,20191100,20191200,20191200 +2019-09-09,17315.0,17290.0,17290.0,20191100,20191200,20191200 +2019-09-10,17435.0,17415.0,17415.0,20191100,20191200,20191200 +2019-09-11,17795.0,17770.0,17770.0,20191100,20191200,20191200 +2019-09-12,17140.0,17120.0,17120.0,20191100,20191200,20191200 +2019-09-13,16475.0,16471.0,16471.0,20191100,20191200,20191200 +2019-09-16,17158.0,17148.0,17148.0,20191100,20191200,20191200 +2019-09-17,16859.0,16849.0,16849.0,20191100,20191200,20191200 +2019-09-18,16675.0,16670.0,16670.0,20191100,20191200,20191200 +2019-09-19,16485.0,16480.0,16480.0,20191100,20191200,20191200 +2019-09-20,16736.0,16731.0,16731.0,20191100,20191200,20191200 +2019-09-23,16532.0,16532.0,16532.0,20191100,20191200,20191200 +2019-09-24,16505.0,16505.0,16505.0,20191100,20191200,20191200 +2019-09-25,16535.0,16535.0,16535.0,20191100,20191200,20191200 +2019-09-26,16298.0,16306.0,16306.0,20191100,20191200,20191200 +2019-09-27,16130.0,16135.0,16135.0,20191100,20191200,20191200 +2019-09-30,15931.0,15931.0,15931.0,20191100,20191200,20191200 +2019-10-01,16253.0,16258.0,16258.0,20191100,20191200,20191200 +2019-10-02,16558.0,16538.0,16538.0,20191200,20200100,20200100 +2019-10-03,16480.0,16465.0,16465.0,20191200,20200100,20200100 +2019-10-04,16478.0,16465.0,16465.0,20191200,20200100,20200100 +2019-10-07,16335.0,16320.0,16320.0,20191200,20200100,20200100 +2019-10-08,16402.0,16387.0,16387.0,20191200,20200100,20200100 +2019-10-09,16450.0,16440.0,16440.0,20191200,20200100,20200100 +2019-10-10,16456.0,16446.0,16446.0,20191200,20200100,20200100 +2019-10-11,16528.0,16523.0,16523.0,20191200,20200100,20200100 +2019-10-14,16528.0,16520.0,16520.0,20191200,20200100,20200100 +2019-10-15,16680.0,16680.0,16680.0,20191200,20200100,20200100 +2019-10-16,16878.0,16878.0,16878.0,20191200,20200100,20200100 +2019-10-17,17148.0,17153.0,17153.0,20191200,20200100,20200100 +2019-10-18,16957.0,16952.0,16952.0,20191200,20200100,20200100 +2019-10-21,16777.0,16777.0,16777.0,20191200,20200100,20200100 +2019-10-22,16850.0,16850.0,16850.0,20191200,20200100,20200100 +2019-10-23,16550.0,16550.0,16550.0,20191200,20200100,20200100 +2019-10-24,16780.0,16780.0,16780.0,20191200,20200100,20200100 +2019-10-25,16679.0,16679.0,16679.0,20191200,20200100,20200100 +2019-10-28,16729.5,16729.5,16729.5,20191200,20200100,20200100 +2019-10-29,16865.0,16860.0,16860.0,20191200,20200100,20200100 +2019-10-30,16800.0,16805.0,16805.0,20191200,20200100,20200100 +2019-10-31,16530.0,16530.0,16530.0,20191200,20200100,20200100 +2019-11-01,16525.0,16520.0,16520.0,20200100,20200200,20200200 +2019-11-04,16426.0,16421.0,16421.0,20200100,20200200,20200200 +2019-11-05,16456.5,16450.0,16450.0,20200100,20200200,20200200 +2019-11-06,16570.0,16562.0,16562.0,20200100,20200200,20200200 +2019-11-07,16580.0,16570.0,16570.0,20200100,20200200,20200200 +2019-11-08,16705.0,16695.0,16695.0,20200100,20200200,20200200 +2019-11-11,16581.0,16572.0,16572.0,20200100,20200200,20200200 +2019-11-12,16347.0,16337.0,16337.0,20200100,20200200,20200200 +2019-11-13,16008.0,15995.0,15995.0,20200100,20200200,20200200 +2019-11-14,16208.0,16197.0,16197.0,20200100,20200200,20200200 +2019-11-15,16105.0,16098.0,16098.0,20200100,20200200,20200200 +2019-11-18,16067.0,16059.0,16059.0,20200100,20200200,20200200 +2019-11-19,16005.0,16000.0,16000.0,20200100,20200200,20200200 +2019-11-20,16044.0,16034.0,16034.0,20200100,20200200,20200200 +2019-11-21,16412.0,16402.0,16402.0,20200100,20200200,20200200 +2019-11-22,16362.0,16352.0,16352.0,20200100,20200200,20200200 +2019-11-25,16483.0,16473.0,16473.0,20200100,20200200,20200200 +2019-11-26,16340.0,16329.0,16329.0,20200100,20200200,20200200 +2019-11-27,16416.0,16405.0,16405.0,20200100,20200200,20200200 +2019-11-28,16437.0,16426.0,16426.0,20200100,20200200,20200200 +2019-11-29,16515.0,16505.0,16505.0,20200100,20200200,20200200 +2019-12-02,16516.0,16500.0,16500.0,20200100,20200200,20200200 +2019-12-03,16760.0,16745.0,16745.0,20200200,20200300,20200300 +2019-12-04,16760.0,16750.0,16750.0,20200200,20200300,20200300 +2019-12-05,16810.0,16795.0,16795.0,20200200,20200300,20200300 +2019-12-06,17085.0,17070.0,17070.0,20200200,20200300,20200300 +2019-12-09,17140.0,17121.0,17121.0,20200200,20200300,20200300 +2019-12-10,17405.0,17388.0,17388.0,20200200,20200300,20200300 +2019-12-11,17298.0,17290.0,17290.0,20200200,20200300,20200300 +2019-12-12,17258.0,17250.0,17250.0,20200200,20200300,20200300 +2019-12-13,17230.0,17225.0,17225.0,20200200,20200300,20200300 +2019-12-16,17185.0,17175.0,17175.0,20200200,20200300,20200300 +2019-12-17,17340.0,17325.0,17325.0,20200200,20200300,20200300 +2019-12-18,17305.0,17295.0,17295.0,20200200,20200300,20200300 +2019-12-19,17390.0,17385.0,17385.0,20200200,20200300,20200300 +2019-12-20,17350.0,17345.0,17345.0,20200200,20200300,20200300 +2019-12-23,17308.0,17303.0,17303.0,20200200,20200300,20200300 +2019-12-24,17135.0,17130.0,17130.0,20200200,20200300,20200300 +2019-12-27,17135.0,17125.0,17125.0,20200200,20200300,20200300 +2019-12-30,17021.0,17006.0,17006.0,20200200,20200300,20200300 +2019-12-31,17188.0,17180.0,17180.0,20200200,20200300,20200300 +2020-01-02,17194.0,17186.0,17186.0,20200300,20200400,20200400 +2020-01-03,16804.0,16794.0,16794.0,20200300,20200400,20200400 +2020-01-06,16855.0,16845.0,16845.0,20200300,20200400,20200400 +2020-01-07,17011.0,17001.0,17001.0,20200300,20200400,20200400 +2020-01-08,17140.0,17140.0,17140.0,20200300,20200400,20200400 +2020-01-09,17257.0,17248.0,17248.0,20200300,20200400,20200400 +2020-01-10,17230.0,17223.0,17223.0,20200300,20200400,20200400 +2020-01-13,17379.0,17374.0,17374.0,20200300,20200400,20200400 +2020-01-14,17430.0,17430.0,17430.0,20200300,20200400,20200400 +2020-01-15,17450.0,17450.0,17450.0,20200300,20200400,20200400 +2020-01-16,17668.0,17673.0,17673.0,20200300,20200400,20200400 +2020-01-17,17810.0,17815.0,17815.0,20200300,20200400,20200400 +2020-01-20,17848.0,17853.0,17853.0,20200300,20200400,20200400 +2020-01-21,17565.0,17575.0,17575.0,20200300,20200400,20200400 +2020-01-22,17415.0,17425.0,17425.0,20200300,20200400,20200400 +2020-01-23,17020.0,17030.0,17030.0,20200300,20200400,20200400 +2020-01-24,16840.0,16850.0,16850.0,20200300,20200400,20200400 +2020-01-27,16265.0,16275.0,16275.0,20200300,20200400,20200400 +2020-01-28,16315.0,16325.0,16325.0,20200300,20200400,20200400 +2020-01-29,16195.0,16200.0,16200.0,20200300,20200400,20200400 +2020-01-30,16025.0,16025.0,16025.0,20200300,20200400,20200400 +2020-01-31,16380.0,16375.0,16375.0,20200400,20200500,20200500 +2020-02-03,16205.0,16205.0,16205.0,20200400,20200500,20200500 +2020-02-04,16327.0,16325.0,16325.0,20200400,20200500,20200500 +2020-02-05,16576.0,16568.0,16568.0,20200400,20200500,20200500 +2020-02-06,16705.0,16698.0,16698.0,20200400,20200500,20200500 +2020-02-07,16180.0,16175.0,16175.0,20200400,20200500,20200500 +2020-02-10,16330.0,16325.0,16325.0,20200400,20200500,20200500 +2020-02-11,16480.0,16473.0,16473.0,20200400,20200500,20200500 +2020-02-12,16505.0,16500.0,16500.0,20200400,20200500,20200500 +2020-02-13,16590.0,16590.0,16590.0,20200400,20200500,20200500 +2020-02-14,16520.0,16525.0,16525.0,20200400,20200500,20200500 +2020-02-17,16592.0,16600.0,16600.0,20200400,20200500,20200500 +2020-02-18,16493.0,16500.0,16500.0,20200400,20200500,20200500 +2020-02-19,16518.0,16525.0,16525.0,20200400,20200500,20200500 +2020-02-20,16573.0,16575.0,16575.0,20200400,20200500,20200500 +2020-02-21,16630.0,16630.0,16630.0,20200400,20200500,20200500 +2020-02-24,16542.0,16550.0,16550.0,20200400,20200500,20200500 +2020-02-25,16722.0,16727.0,16727.0,20200400,20200500,20200500 +2020-02-26,16665.0,16675.0,16675.0,20200400,20200500,20200500 +2020-02-27,16335.0,16342.0,16342.0,20200400,20200500,20200500 +2020-02-28,16282.0,16287.0,16287.0,20200400,20200500,20200500 +2020-03-02,16620.0,16625.0,16625.0,20200400,20200500,20200500 +2020-03-03,16750.0,16757.0,16757.0,20200500,20200600,20200600 +2020-03-04,16928.0,16932.0,16932.0,20200500,20200600,20200600 +2020-03-05,17030.0,17032.0,17032.0,20200500,20200600,20200600 +2020-03-06,16875.0,16882.0,16882.0,20200500,20200600,20200600 +2020-03-09,16705.0,16706.0,16706.0,20200500,20200600,20200600 +2020-03-10,16876.0,16880.25,16880.25,20200500,20200600,20200600 +2020-03-11,16700.0,16705.0,16705.0,20200500,20200600,20200600 +2020-03-12,16097.0,16104.0,16104.0,20200500,20200600,20200600 +2020-03-13,15947.0,15950.0,15950.0,20200500,20200600,20200600 +2020-03-16,15297.0,15302.0,15302.0,20200500,20200600,20200600 +2020-03-17,14243.0,14250.0,14250.0,20200500,20200600,20200600 +2020-03-18,13580.0,13580.0,13580.0,20200500,20200600,20200600 +2020-03-19,13905.0,13905.0,13905.0,20200500,20200600,20200600 +2020-03-20,13960.0,13955.0,13955.0,20200500,20200600,20200600 +2020-03-23,13290.0,13270.0,13270.0,20200500,20200600,20200600 +2020-03-24,13430.0,13415.0,13415.0,20200500,20200600,20200600 +2020-03-25,14324.0,14309.0,14309.0,20200500,20200600,20200600 +2020-03-26,14293.0,14278.0,14278.0,20200500,20200600,20200600 +2020-03-27,14290.0,14275.0,14275.0,20200500,20200600,20200600 +2020-03-30,14530.0,14515.0,14515.0,20200500,20200600,20200600 +2020-03-31,14647.0,14617.0,14617.0,20200500,20200600,20200600 +2020-04-01,14360.0,14345.0,14345.0,20200600,20200700,20200700 +2020-04-02,14385.0,14375.0,14375.0,20200600,20200700,20200700 +2020-04-03,14133.0,14123.0,14123.0,20200600,20200700,20200700 +2020-04-06,14300.0,14280.0,14280.0,20200600,20200700,20200700 +2020-04-07,14631.0,14621.0,14621.0,20200600,20200700,20200700 +2020-04-08,14403.0,14393.0,14393.0,20200600,20200700,20200700 +2020-04-09,14978.0,14958.0,14958.0,20200600,20200700,20200700 +2020-04-14,15467.0,15457.0,15457.0,20200600,20200700,20200700 +2020-04-15,15104.0,15093.0,15093.0,20200600,20200700,20200700 +2020-04-16,14977.0,14965.0,14965.0,20200600,20200700,20200700 +2020-04-17,15090.0,15075.0,15075.0,20200600,20200700,20200700 +2020-04-20,15238.0,15223.0,15223.0,20200600,20200700,20200700 +2020-04-21,14782.0,14770.0,14770.0,20200600,20200700,20200700 +2020-04-22,14890.0,14875.0,14875.0,20200600,20200700,20200700 +2020-04-23,15045.0,15020.0,15020.0,20200600,20200700,20200700 +2020-04-24,14940.0,14910.0,14910.0,20200600,20200700,20200700 +2020-04-27,15535.0,15485.0,15485.0,20200600,20200700,20200700 +2020-04-28,15421.0,15371.0,15371.0,20200600,20200700,20200700 +2020-04-29,15345.0,15315.0,15315.0,20200600,20200700,20200700 +2020-04-30,15254.0,15214.0,15214.0,20200600,20200700,20200700 +2020-05-01,15077.0,15022.0,15022.0,20200600,20200700,20200700 +2020-05-04,15112.75,15078.75,15078.75,20200700,20200800,20200800 +2020-05-05,15230.0,15196.0,15196.0,20200700,20200800,20200800 +2020-05-06,15227.0,15194.5,15194.5,20200700,20200800,20200800 +2020-05-07,15249.0,15220.0,15220.0,20200700,20200800,20200800 +2020-05-11,15280.0,15241.0,15241.0,20200700,20200800,20200800 +2020-05-12,15250.0,15215.0,15215.0,20200700,20200800,20200800 +2020-05-13,15200.0,15166.0,15166.0,20200700,20200800,20200800 +2020-05-14,15070.0,15030.0,15030.0,20200700,20200800,20200800 +2020-05-15,15005.0,14962.0,14962.0,20200700,20200800,20200800 +2020-05-18,15317.0,15281.0,15281.0,20200700,20200800,20200800 +2020-05-19,15400.0,15360.0,15360.0,20200700,20200800,20200800 +2020-05-20,15531.0,15471.0,15471.0,20200700,20200800,20200800 +2020-05-21,15554.0,15514.0,15514.0,20200700,20200800,20200800 +2020-05-22,15404.0,15369.0,15369.0,20200700,20200800,20200800 +2020-05-26,15494.0,15454.0,15454.0,20200700,20200800,20200800 +2020-05-27,15370.0,15330.0,15330.0,20200700,20200800,20200800 +2020-05-28,15572.85,15537.85,15537.85,20200700,20200800,20200800 +2020-05-29,15457.85,15422.85,15422.85,20200700,20200800,20200800 +2020-06-01,15752.25,15712.25,15712.25,20200700,20200800,20200800 +2020-06-02,16034.0,16004.0,16004.0,20200800,20200900,20200900 +2020-06-03,16026.0,15996.0,15996.0,20200800,20200900,20200900 +2020-06-04,16098.0,16066.0,16066.0,20200800,20200900,20200900 +2020-06-05,16582.0,16550.0,16550.0,20200800,20200900,20200900 +2020-06-08,16705.0,16660.0,16660.0,20200800,20200900,20200900 +2020-06-09,16962.0,16916.0,16916.0,20200800,20200900,20200900 +2020-06-10,17215.0,17181.0,17181.0,20200800,20200900,20200900 +2020-06-11,16938.0,16908.0,16908.0,20200800,20200900,20200900 +2020-06-12,17145.0,17110.0,17110.0,20200800,20200900,20200900 +2020-06-15,16917.5,16842.5,16842.5,20200800,20200900,20200900 +2020-06-16,16960.0,16920.0,16920.0,20200800,20200900,20200900 +2020-06-17,17030.0,17000.0,17000.0,20200800,20200900,20200900 +2020-06-18,16925.0,16895.0,16895.0,20200800,20200900,20200900 +2020-06-19,16920.0,16895.0,16895.0,20200800,20200900,20200900 +2020-06-22,16904.0,16879.0,16879.0,20200800,20200900,20200900 +2020-06-23,16956.0,16921.0,16921.0,20200800,20200900,20200900 +2020-06-24,16692.0,16672.0,16672.0,20200800,20200900,20200900 +2020-06-25,16628.0,16598.0,16598.0,20200800,20200900,20200900 +2020-06-26,16873.0,16833.0,16833.0,20200800,20200900,20200900 +2020-06-29,16819.5,16794.5,16794.5,20200800,20200900,20200900 +2020-06-30,16779.0,16744.0,16744.0,20200800,20200900,20200900 +2020-07-01,16815.0,16780.0,16780.0,20200800,20200900,20200900 +2020-07-02,16865.0,16825.0,16825.0,20200900,20201000,20201000 +2020-07-03,16870.0,16835.0,16835.0,20200900,20201000,20201000 +2020-07-06,17041.0,17008.0,17008.0,20200900,20201000,20201000 +2020-07-07,17003.0,16964.0,16964.0,20200900,20201000,20201000 +2020-07-08,17105.0,17075.0,17075.0,20200900,20201000,20201000 +2020-07-09,17373.0,17340.0,17340.0,20200900,20201000,20201000 +2020-07-10,17340.0,17310.0,17310.0,20200900,20201000,20201000 +2020-07-13,17465.0,17440.0,17440.0,20200900,20201000,20201000 +2020-07-14,17347.0,17312.0,17312.0,20200900,20201000,20201000 +2020-07-15,17315.0,17281.5,17281.5,20200900,20201000,20201000 +2020-07-16,17405.0,17371.5,17371.5,20200900,20201000,20201000 +2020-07-17,17363.0,17330.0,17330.0,20200900,20201000,20201000 +2020-07-20,17393.0,17360.0,17360.0,20200900,20201000,20201000 +2020-07-21,17595.0,17565.0,17565.0,20200900,20201000,20201000 +2020-07-22,17623.0,17588.0,17588.0,20200900,20201000,20201000 +2020-07-23,17853.0,17823.0,17823.0,20200900,20201000,20201000 +2020-07-24,17702.0,17667.0,17667.0,20200900,20201000,20201000 +2020-07-27,18078.5,18048.5,18048.5,20200900,20201000,20201000 +2020-07-28,18043.0,18008.0,18008.0,20200900,20201000,20201000 +2020-07-29,17977.0,17947.0,17947.0,20200900,20201000,20201000 +2020-07-30,17850.0,17820.0,17820.0,20200900,20201000,20201000 +2020-07-31,17932.0,17907.0,17907.0,20200900,20201000,20201000 +2020-08-03,18021.0,18006.0,18006.0,20201000,20201100,20201100 +2020-08-04,17775.0,17760.0,17760.0,20201000,20201100,20201100 +2020-08-05,17891.0,17875.0,17875.0,20201000,20201100,20201100 +2020-08-06,17840.0,17830.0,17830.0,20201000,20201100,20201100 +2020-08-07,17756.0,17746.0,17746.0,20201000,20201100,20201100 +2020-08-10,17716.0,17701.0,17701.0,20201000,20201100,20201100 +2020-08-11,17696.0,17681.0,17681.0,20201000,20201100,20201100 +2020-08-12,17583.0,17573.0,17573.0,20201000,20201100,20201100 +2020-08-13,17507.0,17492.0,17492.0,20201000,20201100,20201100 +2020-08-14,17605.0,17595.0,17595.0,20201000,20201100,20201100 +2020-08-17,17321.0,17321.0,17321.0,20201000,20201100,20201100 +2020-08-18,17598.0,17600.0,17600.0,20201000,20201100,20201100 +2020-08-19,17650.0,17652.0,17652.0,20201000,20201100,20201100 +2020-08-20,17580.0,17581.0,17581.0,20201000,20201100,20201100 +2020-08-21,17573.0,17578.0,17578.0,20201000,20201100,20201100 +2020-08-24,17318.0,17318.0,17318.0,20201000,20201100,20201100 +2020-08-25,17375.33,17368.33,17368.33,20201000,20201100,20201100 +2020-08-26,17568.0,17560.0,17560.0,20201000,20201100,20201100 +2020-08-27,17820.0,17817.0,17817.0,20201000,20201100,20201100 +2020-08-28,17867.0,17860.0,17860.0,20201000,20201100,20201100 +2020-09-01,18203.61,18198.61,18198.61,20201000,20201100,20201100 +2020-09-02,18358.5,18349.0,18349.0,20201100,20201200,20201200 +2020-09-03,18229.0,18226.5,18226.5,20201100,20201200,20201200 +2020-09-04,18254.0,18251.5,18251.5,20201100,20201200,20201200 +2020-09-07,18332.0,18332.0,18332.0,20201100,20201200,20201200 +2020-09-08,18046.0,18048.0,18048.0,20201100,20201200,20201200 +2020-09-09,18020.0,18015.0,18015.0,20201100,20201200,20201200 +2020-09-10,18005.0,18000.0,18000.0,20201100,20201200,20201200 +2020-09-11,18106.0,18101.0,18101.0,20201100,20201200,20201200 +2020-09-14,18150.0,18155.0,18155.0,20201100,20201200,20201200 +2020-09-15,18207.0,18209.0,18209.0,20201100,20201200,20201200 +2020-09-16,18270.0,18275.0,18275.0,20201100,20201200,20201200 +2020-09-17,18183.0,18193.0,18193.0,20201100,20201200,20201200 +2020-09-18,18103.5,18118.5,18118.5,20201100,20201200,20201200 +2020-09-21,18095.0,18105.0,18105.0,20201100,20201200,20201200 +2020-09-22,18244.0,18255.0,18255.0,20201100,20201200,20201200 +2020-09-23,17842.0,17852.0,17852.0,20201100,20201200,20201200 +2020-09-24,17271.0,17281.0,17281.0,20201100,20201200,20201200 +2020-09-25,17184.0,17184.0,17184.0,20201100,20201200,20201200 +2020-09-28,17339.0,17342.0,17342.0,20201100,20201200,20201200 +2020-09-29,17443.0,17453.0,17453.0,20201100,20201200,20201200 +2020-09-30,17479.0,17489.0,17489.0,20201100,20201200,20201200 +2020-10-01,17283.75,17296.75,17296.75,20201100,20201200,20201200 +2020-10-02,17809.0,17815.0,17815.0,20201200,20210100,20210100 +2020-10-05,18064.0,18067.0,18067.0,20201200,20210100,20210100 +2020-10-06,18172.0,18180.0,18180.0,20201200,20210100,20210100 +2020-10-07,18102.0,18111.0,18111.0,20201200,20210100,20210100 +2020-10-08,18143.0,18137.0,18137.0,20201200,20210100,20210100 +2020-10-09,18276.0,18272.0,18272.0,20201200,20210100,20210100 +2020-10-12,18254.0,18247.0,18247.0,20201200,20210100,20210100 +2020-10-13,18262.5,18258.0,18258.0,20201200,20210100,20210100 +2020-10-14,18308.0,18302.0,18302.0,20201200,20210100,20210100 +2020-10-15,18362.0,18357.0,18357.0,20201200,20210100,20210100 +2020-10-16,18326.0,18321.0,18321.0,20201200,20210100,20210100 +2020-10-19,18647.0,18640.0,18640.0,20201200,20210100,20210100 +2020-10-20,18675.0,18670.0,18670.0,20201200,20210100,20210100 +2020-10-21,18755.0,18750.0,18750.0,20201200,20210100,20210100 +2020-10-22,18695.0,18690.0,18690.0,20201200,20210100,20210100 +2020-10-23,18434.0,18420.0,18420.0,20201200,20210100,20210100 +2020-10-26,18070.0,18060.0,18060.0,20201200,20210100,20210100 +2020-10-27,18087.0,18077.0,18077.0,20201200,20210100,20210100 +2020-10-28,17944.0,17939.0,17939.0,20201200,20210100,20210100 +2020-10-29,17835.0,17832.0,17832.0,20201200,20210100,20210100 +2020-10-30,17735.0,17732.0,17732.0,20201200,20210100,20210100 +2020-11-02,17773.0,17770.0,17770.0,20210100,20210200,20210200 +2020-11-03,18088.75,18075.0,18075.0,20210100,20210200,20210200 +2020-11-04,18203.75,18190.0,18190.0,20210100,20210200,20210200 +2020-11-05,18247.0,18237.0,18237.0,20210100,20210200,20210200 +2020-11-06,18365.0,18357.0,18357.0,20210100,20210200,20210200 +2020-11-09,18291.0,18283.0,18283.0,20210100,20210200,20210200 +2020-11-10,18286.5,18278.5,18278.5,20210100,20210200,20210200 +2020-11-11,18208.5,18198.5,18198.5,20210100,20210200,20210200 +2020-11-12,18309.0,18297.0,18297.0,20210100,20210200,20210200 +2020-11-13,18408.0,18400.0,18400.0,20210100,20210200,20210200 +2020-11-16,18767.0,18756.0,18756.0,20210100,20210200,20210200 +2020-11-17,19039.0,19025.0,19025.0,20210100,20210200,20210200 +2020-11-18,18860.0,18850.0,18850.0,20210100,20210200,20210200 +2020-11-19,18754.5,18737.5,18737.5,20210100,20210200,20210200 +2020-11-20,18825.0,18805.0,18805.0,20210100,20210200,20210200 +2020-11-23,18656.0,18646.0,18646.0,20210100,20210200,20210200 +2020-11-24,18710.0,18700.0,18700.0,20210100,20210200,20210200 +2020-11-25,18761.0,18746.0,18746.0,20210100,20210200,20210200 +2020-11-26,18840.0,18820.0,18820.0,20210100,20210200,20210200 +2020-11-27,18931.0,18916.0,18916.0,20210100,20210200,20210200 +2020-11-30,18646.0,18626.0,18626.0,20210100,20210200,20210200 +2020-12-01,18910.0,18905.0,18905.0,20210100,20210200,20210200 +2020-12-02,18800.0,18785.0,18785.0,20210200,20210300,20210300 +2020-12-03,18907.0,18887.0,18887.0,20210200,20210300,20210300 +2020-12-04,18965.0,18948.0,18948.0,20210200,20210300,20210300 +2020-12-07,19126.0,19114.0,19114.0,20210200,20210300,20210300 +2020-12-08,19175.0,19170.0,19170.0,20210200,20210300,20210300 +2020-12-09,19455.0,19435.0,19435.0,20210200,20210300,20210300 +2020-12-10,19480.0,19457.0,19457.0,20210200,20210300,20210300 +2020-12-11,19445.0,19423.0,19423.0,20210200,20210300,20210300 +2020-12-14,19768.0,19746.0,19746.0,20210200,20210300,20210300 +2020-12-15,19710.0,19691.0,19691.0,20210200,20210300,20210300 +2020-12-16,19937.0,19922.0,19922.0,20210200,20210300,20210300 +2020-12-17,20020.0,20000.0,20000.0,20210200,20210300,20210300 +2020-12-18,20107.0,20067.0,20067.0,20210200,20210300,20210300 +2020-12-21,19998.0,19960.0,19960.0,20210200,20210300,20210300 +2020-12-22,20048.0,20007.0,20007.0,20210200,20210300,20210300 +2020-12-23,20096.0,20046.0,20046.0,20210200,20210300,20210300 +2020-12-24,20258.0,20198.0,20198.0,20210200,20210300,20210300 +2020-12-29,20486.0,20413.5,20413.5,20210200,20210300,20210300 +2020-12-30,20419.5,20359.5,20359.5,20210200,20210300,20210300 +2020-12-31,20424.5,20355.5,20355.5,20210200,20210300,20210300 +2021-01-04,21081.0,21036.0,21036.0,20210300,20210400,20210400 +2021-01-05,21220.0,21180.0,21180.0,20210300,20210400,20210400 +2021-01-06,21140.0,21100.0,21100.0,20210300,20210400,20210400 +2021-01-07,21140.0,21100.0,21100.0,20210300,20210400,20210400 +2021-01-08,21035.0,20995.0,20995.0,20210300,20210400,20210400 +2021-01-11,20725.0,20695.0,20695.0,20210300,20210400,20210400 +2021-01-12,20965.0,20920.0,20920.0,20210300,20210400,20210400 +2021-01-13,21100.0,21020.0,21020.0,20210300,20210400,20210400 +2021-01-14,21082.0,20982.0,20982.0,20210300,20210400,20210400 +2021-01-15,21195.0,21075.0,21075.0,20210300,20210400,20210400 +2021-01-18,21320.0,21227.0,21227.0,20210300,20210400,20210400 +2021-01-19,21234.0,21160.0,21160.0,20210300,20210400,20210400 +2021-01-20,21719.0,21629.0,21629.0,20210300,20210400,20210400 +2021-01-21,22129.0,22001.0,22001.0,20210300,20210400,20210400 +2021-01-22,22125.0,21985.0,21985.0,20210300,20210400,20210400 +2021-01-25,22625.0,22495.0,22495.0,20210300,20210400,20210400 +2021-01-26,23060.0,22910.0,22910.0,20210300,20210400,20210400 +2021-01-27,22990.0,22860.0,22860.0,20210300,20210400,20210400 +2021-01-28,23150.0,23050.0,23050.0,20210300,20210400,20210400 +2021-01-29,22990.0,22850.0,22850.0,20210300,20210400,20210400 +2021-02-01,23243.0,23103.0,23103.0,20210400,20210500,20210500 +2021-02-02,23175.0,22975.0,22975.0,20210400,20210500,20210500 +2021-02-03,23130.0,22920.0,22920.0,20210400,20210500,20210500 +2021-02-04,23005.0,22815.0,22815.0,20210400,20210500,20210500 +2021-02-05,23334.0,23108.0,23108.0,20210400,20210500,20210500 +2021-02-08,23264.0,23044.0,23044.0,20210400,20210500,20210500 +2021-02-09,23480.0,23160.0,23160.0,20210400,20210500,20210500 +2021-02-10,23659.0,23290.0,23290.0,20210400,20210500,20210500 +2021-02-11,23620.0,23270.0,23270.0,20210400,20210500,20210500 +2021-02-12,23965.0,23640.0,23640.0,20210400,20210500,20210500 +2021-02-15,24775.0,24375.0,24375.0,20210400,20210500,20210500 +2021-02-16,24520.0,24250.0,24250.0,20210400,20210500,20210500 +2021-02-17,24954.0,24554.0,24554.0,20210400,20210500,20210500 +2021-02-18,25412.0,24912.0,24912.0,20210400,20210500,20210500 +2021-02-19,27015.0,26215.0,26215.0,20210400,20210500,20210500 +2021-02-22,27515.0,26865.0,26865.0,20210400,20210500,20210500 +2021-02-23,27370.0,26720.0,26720.0,20210400,20210500,20210500 +2021-02-24,27840.0,26990.0,26990.0,20210400,20210500,20210500 +2021-02-25,27765.0,27115.0,27115.0,20210400,20210500,20210500 +2021-02-26,26239.0,25939.0,25939.0,20210400,20210500,20210500 +2021-03-01,23660.0,23560.0,23560.0,20210400,20210500,20210500 +2021-03-02,24440.0,24290.0,24290.0,20210500,20210600,20210600 +2021-03-03,24250.0,24090.0,24090.0,20210500,20210600,20210600 +2021-03-04,23705.0,23560.0,23560.0,20210500,20210600,20210600 +2021-03-05,24744.0,24354.0,24354.0,20210500,20210600,20210600 +2021-03-08,24645.0,24235.0,24235.0,20210500,20210600,20210600 +2021-03-09,24835.0,24385.0,24385.0,20210500,20210600,20210600 +2021-03-10,25595.0,25105.0,25105.0,20210500,20210600,20210600 +2021-03-11,26530.0,25880.0,25880.0,20210500,20210600,20210600 +2021-03-12,26045.0,25595.0,25595.0,20210500,20210600,20210600 +2021-03-15,25710.0,25310.0,25310.0,20210500,20210600,20210600 +2021-03-16,25530.0,25000.0,25000.0,20210500,20210600,20210600 +2021-03-17,26915.0,25990.0,25990.0,20210500,20210600,20210600 +2021-03-18,27335.0,26385.0,26385.0,20210500,20210600,20210600 +2021-03-19,27075.0,26175.0,26175.0,20210500,20210600,20210600 +2021-03-22,26925.0,26150.0,26150.0,20210500,20210600,20210600 +2021-03-23,26940.0,26260.0,26260.0,20210500,20210600,20210600 +2021-03-24,26325.0,25675.0,25675.0,20210500,20210600,20210600 +2021-03-25,26650.0,25750.0,25750.0,20210500,20210600,20210600 +2021-03-26,26975.0,26075.0,26075.0,20210500,20210600,20210600 +2021-03-29,26750.0,25850.0,25850.0,20210500,20210600,20210600 +2021-03-30,26310.0,25710.0,25710.0,20210500,20210600,20210600 +2021-03-31,26688.0,25988.0,25988.0,20210500,20210600,20210600 +2021-04-01,25623.0,25023.0,25023.0,20210600,20210700,20210700 +2021-04-06,26460.0,25815.0,25815.0,20210600,20210700,20210700 +2021-04-07,26440.0,25690.0,25690.0,20210600,20210700,20210700 +2021-04-08,26370.0,25770.0,25770.0,20210600,20210700,20210700 +2021-04-09,26255.0,25755.0,25755.0,20210600,20210700,20210700 +2021-04-12,25842.0,25566.5,25566.5,20210600,20210700,20210700 +2021-04-13,26035.0,25635.0,25635.0,20210600,20210700,20210700 +2021-04-14,26637.0,26212.0,26212.0,20210600,20210700,20210700 +2021-04-15,26859.0,26339.0,26339.0,20210600,20210700,20210700 +2021-04-16,27066.0,26616.0,26616.0,20210600,20210700,20210700 +2021-04-19,27253.0,26703.0,26703.0,20210600,20210700,20210700 +2021-04-20,27369.5,26819.5,26819.5,20210600,20210700,20210700 +2021-04-21,27489.0,26939.0,26939.0,20210600,20210700,20210700 +2021-04-22,27455.0,26925.0,26925.0,20210600,20210700,20210700 +2021-04-23,27431.0,26931.0,26931.0,20210600,20210700,20210700 +2021-04-26,27700.0,27200.0,27200.0,20210600,20210700,20210700 +2021-04-27,27825.0,27375.0,27375.0,20210600,20210700,20210700 +2021-04-28,29789.0,28979.0,28979.0,20210600,20210700,20210700 +2021-04-29,29525.0,28875.0,28875.0,20210600,20210700,20210700 +2021-04-30,29690.0,29140.0,29140.0,20210600,20210700,20210700 +2021-05-04,29540.0,28990.0,28990.0,20210700,20210800,20210800 +2021-05-05,30235.0,29671.0,29671.0,20210700,20210800,20210800 +2021-05-06,30700.0,30095.0,30095.0,20210700,20210800,20210800 +2021-05-07,30285.0,29710.0,29710.0,20210700,20210800,20210800 +2021-05-10,30335.0,29710.0,29710.0,20210700,20210800,20210800 +2021-05-11,30542.0,29797.0,29797.0,20210700,20210800,20210800 +2021-05-12,30160.0,29640.0,29640.0,20210700,20210800,20210800 +2021-05-13,29656.0,29181.0,29181.0,20210700,20210800,20210800 +2021-05-14,30020.0,29485.0,29485.0,20210700,20210800,20210800 +2021-05-17,30495.0,29855.0,29855.0,20210700,20210800,20210800 +2021-05-18,31555.0,30455.0,30455.0,20210700,20210800,20210800 +2021-05-19,30780.0,29785.0,29785.0,20210700,20210800,20210800 +2021-05-20,31225.0,30050.0,30050.0,20210700,20210800,20210800 +2021-05-21,31010.0,29860.0,29860.0,20210700,20210800,20210800 +2021-05-24,30715.0,29715.0,29715.0,20210700,20210800,20210800 +2021-05-25,30669.0,29744.0,29744.0,20210700,20210800,20210800 +2021-05-26,30275.0,29625.0,29625.0,20210700,20210800,20210800 +2021-05-27,30885.0,30185.0,30185.0,20210700,20210800,20210800 +2021-05-28,31975.0,31075.0,31075.0,20210700,20210800,20210800 +2021-06-01,31903.0,31203.0,31203.0,20210700,20210800,20210800 +2021-06-02,31435.0,30835.0,30835.0,20210800,20210900,20210900 +2021-06-03,30451.0,29971.0,29971.0,20210800,20210900,20210900 +2021-06-04,31405.0,30790.0,30790.0,20210800,20210900,20210900 +2021-06-07,30725.0,30500.0,30500.0,20210800,20210900,20210900 +2021-06-08,31648.0,31098.0,31098.0,20210800,20210900,20210900 +2021-06-09,31609.0,31179.0,31179.0,20210800,20210900,20210900 +2021-06-10,31595.0,31145.0,31145.0,20210800,20210900,20210900 +2021-06-11,31995.0,31569.75,31569.75,20210800,20210900,20210900 +2021-06-14,32171.0,31651.0,31651.0,20210800,20210900,20210900 +2021-06-15,32183.0,31463.0,31463.0,20210800,20210900,20210900 +2021-06-16,31870.0,31365.0,31365.0,20210800,20210900,20210900 +2021-06-17,31315.0,30805.0,30805.0,20210800,20210900,20210900 +2021-06-18,30662.0,30087.0,30087.0,20210800,20210900,20210900 +2021-06-21,30954.0,30379.0,30379.0,20210800,20210900,20210900 +2021-06-22,31374.0,30774.0,30774.0,20210800,20210900,20210900 +2021-06-23,31260.0,30690.0,30690.0,20210800,20210900,20210900 +2021-06-24,31684.0,31094.0,31094.0,20210800,20210900,20210900 +2021-06-25,31829.0,31249.0,31249.0,20210800,20210900,20210900 +2021-06-28,32362.0,31737.0,31737.0,20210800,20210900,20210900 +2021-06-29,32629.0,31929.0,31929.0,20210800,20210900,20210900 +2021-06-30,32380.0,31780.0,31780.0,20210800,20210900,20210900 +2021-07-01,32199.0,31719.0,31719.0,20210800,20210900,20210900 +2021-07-02,31995.0,31470.0,31470.0,20210900,20211000,20211000 +2021-07-05,32215.0,31645.0,31645.0,20210900,20211000,20211000 +2021-07-06,32194.0,31669.0,31669.0,20210900,20211000,20211000 +2021-07-07,32216.0,31690.0,31690.0,20210900,20211000,20211000 +2021-07-08,32160.0,31685.0,31685.0,20210900,20211000,20211000 +2021-07-09,32215.0,31665.0,31665.0,20210900,20211000,20211000 +2021-07-12,32524.0,32074.0,32074.0,20210900,20211000,20211000 +2021-07-13,32881.0,32381.0,32381.0,20210900,20211000,20211000 +2021-07-14,33226.0,32626.0,32626.0,20210900,20211000,20211000 +2021-07-15,33530.0,33115.0,33115.0,20210900,20211000,20211000 +2021-07-16,34150.0,33586.0,33586.0,20210900,20211000,20211000 +2021-07-19,33940.0,33376.0,33376.0,20210900,20211000,20211000 +2021-07-20,33980.0,33505.0,33505.0,20210900,20211000,20211000 +2021-07-21,34025.0,33525.0,33525.0,20210900,20211000,20211000 +2021-07-22,34700.0,34250.0,34250.0,20210900,20211000,20211000 +2021-07-23,35150.0,34700.0,34700.0,20210900,20211000,20211000 +2021-07-26,35471.0,35021.0,35021.0,20210900,20211000,20211000 +2021-07-27,34905.0,34525.0,34525.0,20210900,20211000,20211000 +2021-07-28,35050.0,34590.0,34590.0,20210900,20211000,20211000 +2021-07-29,35648.0,35248.0,35248.0,20210900,20211000,20211000 +2021-07-30,35454.0,34969.0,34969.0,20210900,20211000,20211000 +2021-08-02,35490.0,35130.0,35130.0,20210900,20211000,20211000 +2021-08-03,35037.0,34607.0,34607.0,20211000,20211100,20211100 +2021-08-04,34955.0,34605.0,34605.0,20211000,20211100,20211100 +2021-08-05,34950.0,34575.0,34575.0,20211000,20211100,20211100 +2021-08-06,35075.0,34730.0,34730.0,20211000,20211100,20211100 +2021-08-09,34939.0,34599.0,34599.0,20211000,20211100,20211100 +2021-08-10,35394.0,35064.0,35064.0,20211000,20211100,20211100 +2021-08-11,35891.0,35616.0,35616.0,20211000,20211100,20211100 +2021-08-12,35495.0,35256.0,35256.0,20211000,20211100,20211100 +2021-08-13,35449.0,35259.0,35259.0,20211000,20211100,20211100 +2021-08-16,35885.0,35665.0,35665.0,20211000,20211100,20211100 +2021-08-17,36048.0,35798.0,35798.0,20211000,20211100,20211100 +2021-08-18,35648.0,35468.0,35468.0,20211000,20211100,20211100 +2021-08-19,33348.0,33178.0,33178.0,20211000,20211100,20211100 +2021-08-20,32397.0,32277.0,32277.0,20211000,20211100,20211100 +2021-08-23,32360.0,32250.0,32250.0,20211000,20211100,20211100 +2021-08-24,33036.0,32886.0,32886.0,20211000,20211100,20211100 +2021-08-25,33160.0,32985.0,32985.0,20211000,20211100,20211100 +2021-08-26,33530.0,33410.0,33410.0,20211000,20211100,20211100 +2021-08-27,33840.0,33690.0,33690.0,20211000,20211100,20211100 +2021-08-31,34167.0,34017.0,34017.0,20211000,20211100,20211100 +2021-09-01,33685.0,33535.0,33535.0,20211100,20211200,20211200 +2021-09-02,33620.0,33495.0,33495.0,20211100,20211200,20211200 +2021-09-03,33140.0,33055.0,33055.0,20211100,20211200,20211200 +2021-09-06,33010.0,32890.0,32890.0,20211100,20211200,20211200 +2021-09-07,32173.0,32088.0,32088.0,20211100,20211200,20211200 +2021-09-08,32365.0,32212.0,32212.0,20211100,20211200,20211200 +2021-09-09,33550.0,33250.0,33250.0,20211100,20211200,20211200 +2021-09-10,33933.0,33553.0,33553.0,20211100,20211200,20211200 +2021-09-13,33828.0,33488.0,33488.0,20211100,20211200,20211200 +2021-09-14,33633.0,33398.0,33398.0,20211100,20211200,20211200 +2021-09-15,34391.0,34046.0,34046.0,20211100,20211200,20211200 +2021-09-16,34415.0,34090.0,34090.0,20211100,20211200,20211200 +2021-09-17,34590.0,34265.0,34265.0,20211100,20211200,20211200 +2021-09-20,34360.0,34040.0,34040.0,20211100,20211200,20211200 +2021-09-21,34290.0,33965.0,33965.0,20211100,20211200,20211200 +2021-09-22,35646.0,35247.0,35247.0,20211100,20211200,20211200 +2021-09-23,36060.0,35710.0,35710.0,20211100,20211200,20211200 +2021-09-24,37244.0,36819.0,36819.0,20211100,20211200,20211200 +2021-09-27,35775.0,35375.0,35375.0,20211100,20211200,20211200 +2021-09-28,36528.0,36078.0,36078.0,20211100,20211200,20211200 +2021-09-29,36275.0,35725.0,35725.0,20211100,20211200,20211200 +2021-09-30,34621.0,34121.0,34121.0,20211100,20211200,20211200 +2021-10-01,34510.0,34085.0,34085.0,20211100,20211200,20211200 +2021-10-04,34695.0,34395.0,34395.0,20211200,20220100,20220100 +2021-10-05,35364.0,35064.0,35064.0,20211200,20220100,20220100 +2021-10-06,35450.0,35135.0,35135.0,20211200,20220100,20220100 +2021-10-07,35545.0,35255.0,35255.0,20211200,20220100,20220100 +2021-10-08,36416.0,36125.0,36125.0,20211200,20220100,20220100 +2021-10-11,36632.0,36361.0,36361.0,20211200,20220100,20220100 +2021-10-12,36713.0,36448.0,36448.0,20211200,20220100,20220100 +2021-10-13,36696.0,36361.0,36361.0,20211200,20220100,20220100 +2021-10-14,37248.0,36893.0,36893.0,20211200,20220100,20220100 +2021-10-15,37625.0,37160.0,37160.0,20211200,20220100,20220100 +2021-10-18,38264.0,37799.0,37799.0,20211200,20220100,20220100 +2021-10-19,38175.0,37710.0,37710.0,20211200,20220100,20220100 +2021-10-20,38800.0,38300.0,38300.0,20211200,20220100,20220100 +2021-10-21,37800.0,37375.0,37375.0,20211200,20220100,20220100 +2021-10-22,37990.0,37490.0,37490.0,20211200,20220100,20220100 +2021-10-25,38152.0,37652.0,37652.0,20211200,20220100,20220100 +2021-10-26,38132.0,37657.0,37657.0,20211200,20220100,20220100 +2021-10-27,36005.0,35630.0,35630.0,20211200,20220100,20220100 +2021-10-28,36508.0,36133.0,36133.0,20211200,20220100,20220100 +2021-10-29,37738.0,37263.0,37263.0,20211200,20220100,20220100 +2021-11-01,37695.0,37320.0,37320.0,20211200,20220100,20220100 +2021-11-02,36967.0,36602.0,36602.0,20220100,20220200,20220200 +2021-11-03,37450.0,37075.0,37075.0,20220100,20220200,20220200 +2021-11-04,36747.0,36447.0,36447.0,20220100,20220200,20220200 +2021-11-05,37365.0,37030.0,37030.0,20220100,20220200,20220200 +2021-11-08,37662.5,37335.0,37335.0,20220100,20220200,20220200 +2021-11-09,37769.0,37393.0,37393.0,20220100,20220200,20220200 +2021-11-10,37659.0,37260.0,37260.0,20220100,20220200,20220200 +2021-11-11,38108.0,37663.0,37663.0,20220100,20220200,20220200 +2021-11-12,38270.0,37811.0,37811.0,20220100,20220200,20220200 +2021-11-15,37958.67,37488.67,37488.67,20220100,20220200,20220200 +2021-11-16,38120.0,37650.0,37650.0,20220100,20220200,20220200 +2021-11-17,38545.0,38075.0,38075.0,20220100,20220200,20220200 +2021-11-18,39123.0,38653.0,38653.0,20220100,20220200,20220200 +2021-11-19,39049.0,38649.0,38649.0,20220100,20220200,20220200 +2021-11-22,39417.0,39044.06,39044.06,20220100,20220200,20220200 +2021-11-23,39498.0,39110.0,39110.0,20220100,20220200,20220200 +2021-11-24,40673.0,40285.0,40285.0,20220100,20220200,20220200 +2021-11-25,40369.0,40009.0,40009.0,20220100,20220200,20220200 +2021-11-26,39262.0,38927.0,38927.0,20220100,20220200,20220200 +2021-11-29,39744.0,39389.0,39389.0,20220100,20220200,20220200 +2021-11-30,39595.0,39270.0,39270.0,20220100,20220200,20220200 +2021-12-01,39631.0,39331.0,39331.0,20220100,20220200,20220200 +2021-12-02,39164.0,38970.36,38970.36,20220200,20220300,20220300 +2021-12-03,39495.0,39325.0,39325.0,20220200,20220300,20220300 +2021-12-06,38904.0,38714.0,38714.0,20220200,20220300,20220300 +2021-12-07,39080.0,38935.0,38935.0,20220200,20220300,20220300 +2021-12-08,39446.0,39226.0,39226.0,20220200,20220300,20220300 +2021-12-09,39692.0,39492.0,39492.0,20220200,20220300,20220300 +2021-12-10,39543.6,39393.6,39393.6,20220200,20220300,20220300 +2021-12-13,38845.0,38745.0,38745.0,20220200,20220300,20220300 +2021-12-14,38851.0,38601.0,38601.0,20220200,20220300,20220300 +2021-12-15,38192.0,37962.0,37962.0,20220200,20220300,20220300 +2021-12-16,38922.0,38692.0,38692.0,20220200,20220300,20220300 +2021-12-17,38660.0,38455.0,38455.0,20220200,20220300,20220300 +2021-12-20,38490.0,38295.0,38295.0,20220200,20220300,20220300 +2021-12-21,39080.0,38800.0,38800.0,20220200,20220300,20220300 +2021-12-22,39130.0,38855.0,38855.0,20220200,20220300,20220300 +2021-12-23,39284.0,39009.0,39009.0,20220200,20220300,20220300 +2021-12-24,39602.5,39402.5,39402.5,20220200,20220300,20220300 +2021-12-29,39523.0,39323.0,39323.0,20220200,20220300,20220300 +2021-12-30,39572.0,39372.0,39372.0,20220200,20220300,20220300 +2021-12-31,39205.0,39010.0,39010.0,20220200,20220300,20220300 +2022-01-04,39375.0,39180.0,39180.0,20220300,20220400,20220400 +2022-01-05,39476.0,39291.0,39291.0,20220300,20220400,20220400 +2022-01-06,39335.0,39148.5,39148.5,20220300,20220400,20220400 +2022-01-07,40011.0,39824.0,39824.0,20220300,20220400,20220400 +2022-01-10,40068.0,39918.0,39918.0,20220300,20220400,20220400 +2022-01-11,40588.0,40448.0,40448.0,20220300,20220400,20220400 +2022-01-12,41526.0,41401.0,41401.0,20220300,20220400,20220400 +2022-01-13,40650.0,40510.0,40510.0,20220300,20220400,20220400 +2022-01-14,40451.0,40346.0,40346.0,20220300,20220400,20220400 +2022-01-17,41427.0,41297.0,41297.0,20220300,20220400,20220400 +2022-01-18,42429.0,42289.0,42289.0,20220300,20220400,20220400 +2022-01-19,43036.0,42891.0,42891.0,20220300,20220400,20220400 +2022-01-20,43642.0,43497.0,43497.0,20220300,20220400,20220400 +2022-01-21,44143.0,43998.0,43998.0,20220300,20220400,20220400 +2022-01-24,42736.0,42611.0,42611.0,20220300,20220400,20220400 +2022-01-25,41571.0,41436.0,41436.0,20220300,20220400,20220400 +2022-01-26,42448.0,42303.0,42303.0,20220300,20220400,20220400 +2022-01-27,42125.0,41995.0,41995.0,20220300,20220400,20220400 +2022-01-28,41924.0,41794.0,41794.0,20220300,20220400,20220400 +2022-01-31,43138.0,42973.0,42973.0,20220400,20220500,20220500 +2022-02-01,42862.0,42722.0,42722.0,20220400,20220500,20220500 +2022-02-02,43130.0,43030.0,43030.0,20220400,20220500,20220500 +2022-02-03,42982.0,42897.0,42897.0,20220400,20220500,20220500 +2022-02-04,43103.0,43006.0,43006.0,20220400,20220500,20220500 +2022-02-07,43024.0,42944.0,42944.0,20220400,20220500,20220500 +2022-02-08,43005.0,42930.0,42930.0,20220400,20220500,20220500 +2022-02-09,43163.0,43093.0,43093.0,20220400,20220500,20220500 +2022-02-10,44242.0,44177.0,44177.0,20220400,20220500,20220500 +2022-02-11,43599.0,43529.0,43529.0,20220400,20220500,20220500 +2022-02-14,43316.0,43251.0,43251.0,20220400,20220500,20220500 +2022-02-15,43451.0,43391.0,43391.0,20220400,20220500,20220500 +2022-02-16,43744.0,43684.0,43684.0,20220400,20220500,20220500 +2022-02-17,43890.5,43835.5,43835.5,20220400,20220500,20220500 +2022-02-18,44200.0,44140.0,44140.0,20220400,20220500,20220500 +2022-02-21,44257.0,44187.0,44187.0,20220400,20220500,20220500 +2022-02-22,44488.0,44418.0,44418.0,20220400,20220500,20220500 +2022-02-23,45052.0,44980.0,44980.0,20220400,20220500,20220500 +2022-02-24,45334.0,45249.0,45249.0,20220400,20220500,20220500 +2022-02-25,44625.0,44540.0,44540.0,20220400,20220500,20220500 +2022-02-28,45379.0,45294.0,45294.0,20220400,20220500,20220500 +2022-03-01,45930.0,45854.0,45854.0,20220400,20220500,20220500 +2022-03-02,45703.0,45623.0,45623.0,20220500,20220600,20220600 +2022-03-03,46477.0,46407.0,46407.0,20220500,20220600,20220600 +2022-03-04,47600.0,47540.0,47540.0,20220500,20220600,20220600 +2022-03-07,46810.0,46715.0,46715.0,20220500,20220600,20220600 +2022-03-08,48725.0,48635.0,48635.0,20220500,20220600,20220600 +2022-03-09,44245.0,44180.0,44180.0,20220500,20220600,20220600 +2022-03-10,43778.0,43744.0,43744.0,20220500,20220600,20220600 +2022-03-11,44120.0,44100.0,44100.0,20220500,20220600,20220600 +2022-03-14,42607.0,42582.0,42582.0,20220500,20220600,20220600 +2022-03-15,43126.0,43101.0,43101.0,20220500,20220600,20220600 +2022-03-16,42322.0,42297.0,42297.0,20220500,20220600,20220600 +2022-03-17,41785.0,41740.0,41740.0,20220500,20220600,20220600 +2022-03-18,42370.0,42330.0,42330.0,20220500,20220600,20220600 +2022-03-21,41822.38,41782.38,41782.38,20220500,20220600,20220600 +2022-03-22,41474.0,41424.0,41424.0,20220500,20220600,20220600 +2022-03-23,42186.0,42131.0,42131.0,20220500,20220600,20220600 +2022-03-24,42871.0,42801.0,42801.0,20220500,20220600,20220600 +2022-03-25,42398.0,42358.0,42358.0,20220500,20220600,20220600 +2022-03-28,42706.0,42631.0,42631.0,20220500,20220600,20220600 +2022-03-29,42724.0,42524.0,42524.0,20220500,20220600,20220600 +2022-03-30,43091.0,42766.0,42766.0,20220500,20220600,20220600 +2022-03-31,43510.0,43135.0,43135.0,20220500,20220600,20220600 +2022-04-01,45162.0,44687.0,44687.0,20220600,20220700,20220700 +2022-04-04,44455.0,44110.0,44110.0,20220600,20220700,20220700 +2022-04-05,44374.0,44224.0,44224.0,20220600,20220700,20220700 +2022-04-06,44000.0,43840.0,43840.0,20220600,20220700,20220700 +2022-04-07,43700.0,43595.0,43595.0,20220600,20220700,20220700 +2022-04-08,43810.0,43695.0,43695.0,20220600,20220700,20220700 +2022-04-11,43469.0,43359.0,43359.0,20220600,20220700,20220700 +2022-04-12,42893.0,42773.0,42773.0,20220600,20220700,20220700 +2022-04-13,43444.0,43309.0,43309.0,20220600,20220700,20220700 +2022-04-14,43163.0,43038.0,43038.0,20220600,20220700,20220700 +2022-04-19,43205.0,43075.0,43075.0,20220600,20220700,20220700 +2022-04-20,43125.0,42995.0,42995.0,20220600,20220700,20220700 +2022-04-21,43030.0,42880.0,42880.0,20220600,20220700,20220700 +2022-04-22,42350.0,42200.0,42200.0,20220600,20220700,20220700 +2022-04-25,40028.0,39898.0,39898.0,20220600,20220700,20220700 +2022-04-26,40753.0,40603.0,40603.0,20220600,20220700,20220700 +2022-04-27,40315.0,40125.0,40125.0,20220600,20220700,20220700 +2022-04-28,40325.0,40135.0,40135.0,20220600,20220700,20220700 +2022-04-29,40494.0,40334.0,40334.0,20220600,20220700,20220700 +2022-05-03,40360.0,40276.0,40276.0,20220700,20220800,20220800 +2022-05-04,40705.9,40625.9,40625.9,20220700,20220800,20220800 +2022-05-05,40549.0,40509.0,40509.0,20220700,20220800,20220800 +2022-05-06,39385.0,39340.0,39340.0,20220700,20220800,20220800 +2022-05-09,37168.0,37119.0,37119.0,20220700,20220800,20220800 +2022-05-10,35576.0,35517.0,35517.0,20220700,20220800,20220800 +2022-05-11,35832.0,35762.0,35762.0,20220700,20220800,20220800 +2022-05-12,33819.5,33745.0,33745.0,20220700,20220800,20220800 +2022-05-13,33435.0,33358.0,33358.0,20220700,20220800,20220800 +2022-05-16,33941.0,33863.0,33863.0,20220700,20220800,20220800 +2022-05-17,34155.0,34065.0,34065.0,20220700,20220800,20220800 +2022-05-18,33119.0,33039.0,33039.0,20220700,20220800,20220800 +2022-05-19,34350.0,34270.0,34270.0,20220700,20220800,20220800 +2022-05-20,34830.0,34720.0,34720.0,20220700,20220800,20220800 +2022-05-23,34784.0,34649.0,34649.0,20220700,20220800,20220800 +2022-05-24,34300.0,34170.0,34170.0,20220700,20220800,20220800 +2022-05-25,34226.0,34126.0,34126.0,20220700,20220800,20220800 +2022-05-26,33810.0,33695.0,33695.0,20220700,20220800,20220800 +2022-05-27,34286.0,34171.0,34171.0,20220700,20220800,20220800 +2022-05-30,34787.0,34657.0,34657.0,20220700,20220800,20220800 +2022-05-31,34865.0,34765.0,34765.0,20220700,20220800,20220800 +2022-06-01,35029.0,34919.0,34919.0,20220800,20220900,20220900 +2022-06-06,35733.0,35578.0,35578.0,20220800,20220900,20220900 +2022-06-07,36238.01,36063.0,36063.0,20220800,20220900,20220900 +2022-06-08,37239.0,37094.0,37094.0,20220800,20220900,20220900 +2022-06-09,36840.0,36730.0,36730.0,20220800,20220900,20220900 +2022-06-10,35405.0,35235.0,35235.0,20220800,20220900,20220900 +2022-06-13,33022.0,32872.0,32872.0,20220800,20220900,20220900 +2022-06-14,31213.0,31074.0,31074.0,20220800,20220900,20220900 +2022-06-15,32554.0,32434.0,32434.0,20220800,20220900,20220900 +2022-06-16,32122.5,31992.5,31992.5,20220800,20220900,20220900 +2022-06-17,31277.5,31171.5,31171.5,20220800,20220900,20220900 +2022-06-20,30880.0,30796.0,30796.0,20220800,20220900,20220900 +2022-06-21,31439.0,31339.0,31339.0,20220800,20220900,20220900 +2022-06-22,29174.0,29069.0,29069.0,20220800,20220900,20220900 +2022-06-23,27165.0,27004.0,27004.0,20220800,20220900,20220900 +2022-06-24,24865.0,24615.0,24615.0,20220800,20220900,20220900 +2022-06-27,27266.0,27041.0,27041.0,20220800,20220900,20220900 +2022-06-28,27040.0,26855.0,26855.0,20220800,20220900,20220900 +2022-06-29,27000.0,26850.0,26850.0,20220800,20220900,20220900 +2022-06-30,26619.0,26534.0,26534.0,20220800,20220900,20220900 +2022-07-01,26820.0,26735.0,26735.0,20220800,20220900,20220900 +2022-07-04,26710.0,26570.0,26570.0,20220900,20221000,20221000 +2022-07-05,26085.0,25970.0,25970.0,20220900,20221000,20221000 +2022-07-06,24782.0,24702.0,24702.0,20220900,20221000,20221000 +2022-07-07,26084.0,26008.0,26008.0,20220900,20221000,20221000 +2022-07-08,25474.0,25359.0,25359.0,20220900,20221000,20221000 +2022-07-11,26348.0,26283.0,26283.0,20220900,20221000,20221000 +2022-07-12,25669.0,25574.0,25574.0,20220900,20221000,20221000 +2022-07-13,25479.0,25354.0,25354.0,20220900,20221000,20221000 +2022-07-14,24408.0,24310.5,24310.5,20220900,20221000,20221000 +2022-07-15,24960.0,24838.5,24838.5,20220900,20221000,20221000 +2022-07-18,24831.0,24711.0,24711.0,20220900,20221000,20221000 +2022-07-19,24960.0,24810.0,24810.0,20220900,20221000,20221000 +2022-07-20,24896.0,24726.0,24726.0,20220900,20221000,20221000 +2022-07-21,25081.0,24911.0,24911.0,20220900,20221000,20221000 +2022-07-22,25172.0,25016.0,25016.0,20220900,20221000,20221000 +2022-07-25,24846.5,24710.0,24710.0,20220900,20221000,20221000 +2022-07-26,24585.0,24505.0,24505.0,20220900,20221000,20221000 +2022-07-27,24484.0,24394.0,24394.0,20220900,20221000,20221000 +2022-07-28,24433.0,24368.0,24368.0,20220900,20221000,20221000 +2022-07-29,25167.0,25087.0,25087.0,20220900,20221000,20221000 +2022-08-01,25051.0,24961.0,24961.0,20220900,20221000,20221000 +2022-08-02,24319.0,24149.0,24149.0,20221000,20221100,20221100 +2022-08-03,24335.0,24195.0,24195.0,20221000,20221100,20221100 +2022-08-04,24630.0,24530.0,24530.0,20221000,20221100,20221100 +2022-08-05,24510.0,24410.0,24410.0,20221000,20221100,20221100 +2022-08-08,24350.0,24270.0,24270.0,20221000,20221100,20221100 +2022-08-09,24481.0,24401.0,24401.0,20221000,20221100,20221100 +2022-08-10,24616.0,24496.0,24496.0,20221000,20221100,20221100 +2022-08-11,25435.0,25300.0,25300.0,20221000,20221100,20221100 +2022-08-12,25277.0,25162.0,25162.0,20221000,20221100,20221100 +2022-08-15,24823.5,24708.5,24708.5,20221000,20221100,20221100 +2022-08-16,24710.0,24600.0,24600.0,20221000,20221100,20221100 +2022-08-17,24775.0,24675.0,24675.0,20221000,20221100,20221100 +2022-08-18,24710.0,24620.0,24620.0,20221000,20221100,20221100 +2022-08-19,24920.0,24820.0,24820.0,20221000,20221100,20221100 +2022-08-22,24570.0,24490.0,24490.0,20221000,20221100,20221100 +2022-08-23,24605.0,24535.0,24535.0,20221000,20221100,20221100 +2022-08-24,24385.0,24315.0,24315.0,20221000,20221100,20221100 +2022-08-25,24430.0,24350.0,24350.0,20221000,20221100,20221100 +2022-08-26,24885.0,24790.0,24790.0,20221000,20221100,20221100 +2022-08-30,23778.0,23693.0,23693.0,20221000,20221100,20221100 +2022-08-31,22904.0,22834.0,22834.0,20221000,20221100,20221100 +2022-09-01,21090.0,21010.0,21010.0,20221100,20221200,20221200 +2022-09-02,21188.0,21108.0,21108.0,20221100,20221200,20221200 +2022-09-05,21661.62,21581.62,21581.62,20221100,20221200,20221200 +2022-09-06,21246.0,21179.0,21179.0,20221100,20221200,20221200 +2022-09-07,20906.0,20856.0,20856.0,20221100,20221200,20221200 +2022-09-08,21396.0,21336.0,21336.0,20221100,20221200,20221200 +2022-09-09,21215.0,21158.0,21158.0,20221100,20221200,20221200 +2022-09-12,21510.0,21457.0,21457.0,20221100,20221200,20221200 +2022-09-13,21432.0,21377.0,21377.0,20221100,20221200,20221200 +2022-09-14,21247.0,21172.0,21172.0,20221100,20221200,20221200 +2022-09-15,20875.0,20800.0,20800.0,20221100,20221200,20221200 +2022-09-16,21192.0,21137.0,21137.0,20221100,20221200,20221200 +2022-09-19,21000.0,20935.0,20935.0,20221100,20221200,20221200 +2022-09-20,21236.0,21176.0,21176.0,20221100,20221200,20221200 +2022-09-21,21225.0,21170.0,21170.0,20221100,20221200,20221200 +2022-09-22,21705.0,21655.0,21655.0,20221100,20221200,20221200 +2022-09-23,20283.0,20248.0,20248.0,20221100,20221200,20221200 +2022-09-26,20675.0,20645.0,20645.0,20221100,20221200,20221200 +2022-09-27,20725.0,20705.0,20705.0,20221100,20221200,20221200 +2022-09-28,20778.0,20748.0,20748.0,20221100,20221200,20221200 +2022-09-29,20563.0,20543.0,20543.0,20221100,20221200,20221200 +2022-09-30,20684.0,20659.0,20659.0,20221100,20221200,20221200 +2022-10-03,20079.0,20014.0,20014.0,20221200,20230100,20230100 +2022-10-04,20225.0,20170.0,20170.0,20221200,20230100,20230100 +2022-10-05,20320.0,20260.0,20260.0,20221200,20230100,20230100 +2022-10-06,20189.75,20134.75,20134.75,20221200,20230100,20230100 +2022-10-07,19445.0,19395.0,19395.0,20221200,20230100,20230100 +2022-10-10,20130.0,20080.0,20080.0,20221200,20230100,20230100 +2022-10-11,20310.0,20250.0,20250.0,20221200,20230100,20230100 +2022-10-12,19870.0,19815.0,19815.0,20221200,20230100,20230100 +2022-10-13,20155.0,20110.0,20110.0,20221200,20230100,20230100 +2022-10-14,19998.0,19945.0,19945.0,20221200,20230100,20230100 +2022-10-17,19693.0,19648.0,19648.0,20221200,20230100,20230100 +2022-10-18,19475.0,19450.0,19450.0,20221200,20230100,20230100 +2022-10-19,19338.0,19338.0,19338.0,20221200,20230100,20230100 +2022-10-20,19360.0,19361.0,19361.0,20221200,20230100,20230100 +2022-10-21,18492.0,18497.0,18497.0,20221200,20230100,20230100 +2022-10-24,18470.0,18465.0,18465.0,20221200,20230100,20230100 +2022-10-25,18507.0,18502.0,18502.0,20221200,20230100,20230100 +2022-10-26,18731.0,18711.0,18711.0,20221200,20230100,20230100 +2022-10-27,18739.0,18719.0,18719.0,20221200,20230100,20230100 +2022-10-28,18136.0,18131.0,18131.0,20221200,20230100,20230100 +2022-10-31,17675.99,17666.0,17666.0,20221200,20230100,20230100 +2022-11-01,18025.0,17960.0,17960.0,20230100,20230200,20230200 +2022-11-02,18061.0,17981.0,17981.0,20230100,20230200,20230200 +2022-11-03,17822.0,17762.0,17762.0,20230100,20230200,20230200 +2022-11-04,18919.0,18862.0,18862.0,20230100,20230200,20230200 +2022-11-07,18981.0,18924.0,18924.0,20230100,20230200,20230200 +2022-11-08,19709.0,19639.0,19639.0,20230100,20230200,20230200 +2022-11-09,19902.0,19787.0,19787.0,20230100,20230200,20230200 +2022-11-10,20444.0,20294.0,20294.0,20230100,20230200,20230200 +2022-11-11,21415.0,21275.0,21275.0,20230100,20230200,20230200 +2022-11-14,22179.0,22009.0,22009.0,20230100,20230200,20230200 +2022-11-15,23526.0,23386.0,23386.0,20230100,20230200,20230200 +2022-11-16,23787.0,23647.0,23647.0,20230100,20230200,20230200 +2022-11-17,22734.0,22609.0,22609.0,20230100,20230200,20230200 +2022-11-18,22834.0,22699.0,22699.0,20230100,20230200,20230200 +2022-11-21,21282.0,21179.0,21179.0,20230100,20230200,20230200 +2022-11-22,22279.0,22214.0,22214.0,20230100,20230200,20230200 +2022-11-23,22120.0,22055.0,22055.0,20230100,20230200,20230200 +2022-11-24,22337.0,22267.0,22267.0,20230100,20230200,20230200 +2022-11-25,22351.0,22276.0,22276.0,20230100,20230200,20230200 +2022-11-28,22505.0,22420.0,22420.0,20230100,20230200,20230200 +2022-11-29,22953.0,22868.0,22868.0,20230100,20230200,20230200 +2022-11-30,23080.0,23010.0,23010.0,20230100,20230200,20230200 +2022-12-01,23516.0,23446.0,23446.0,20230100,20230200,20230200 +2022-12-02,23355.0,23233.0,23233.0,20230200,20230300,20230300 +2022-12-05,24546.0,24451.0,24451.0,20230200,20230300,20230300 +2022-12-06,24904.0,24819.0,24819.0,20230200,20230300,20230300 +2022-12-07,24364.0,24311.0,24311.0,20230200,20230300,20230300 +2022-12-08,24669.0,24625.0,24625.0,20230200,20230300,20230300 +2022-12-09,24343.0,24313.0,24313.0,20230200,20230300,20230300 +2022-12-12,23985.0,23955.0,23955.0,20230200,20230300,20230300 +2022-12-13,24688.0,24649.0,24649.0,20230200,20230300,20230300 +2022-12-14,24323.5,24277.5,24277.5,20230200,20230300,20230300 +2022-12-15,23651.0,23600.0,23600.0,20230200,20230300,20230300 +2022-12-16,23586.0,23536.0,23536.0,20230200,20230300,20230300 +2022-12-19,23338.18,23303.18,23303.18,20230200,20230300,20230300 +2022-12-20,23969.0,23930.0,23930.0,20230200,20230300,20230300 +2022-12-21,24114.99,24080.0,24080.0,20230200,20230300,20230300 +2022-12-22,23975.0,23950.0,23950.0,20230200,20230300,20230300 +2022-12-23,23984.0,23962.0,23962.0,20230200,20230300,20230300 +2022-12-28,24785.0,24763.0,24763.0,20230200,20230300,20230300 +2022-12-29,24975.0,24960.0,24960.0,20230200,20230300,20230300 +2022-12-30,24829.25,24829.25,24829.25,20230200,20230300,20230300 +2023-01-03,25508.0,25473.0,25473.0,20230300,20230400,20230400 +2023-01-04,25140.0,25095.0,25095.0,20230300,20230400,20230400 +2023-01-05,24886.0,24861.0,24861.0,20230300,20230400,20230400 +2023-01-06,25295.0,25270.0,25270.0,20230300,20230400,20230400 +2023-01-09,25884.0,25859.0,25859.0,20230300,20230400,20230400 +2023-01-10,25880.0,25860.0,25860.0,20230300,20230400,20230400 +2023-01-11,26836.0,26821.0,26821.0,20230300,20230400,20230400 +2023-01-12,27429.0,27414.0,27414.0,20230300,20230400,20230400 +2023-01-13,28770.0,28754.0,28754.0,20230300,20230400,20230400 +2023-01-16,28488.0,28472.0,28472.0,20230300,20230400,20230400 +2023-01-17,28441.0,28423.0,28423.0,20230300,20230400,20230400 +2023-01-18,29136.0,29104.5,29104.5,20230300,20230400,20230400 +2023-01-19,28818.0,28800.0,28800.0,20230300,20230400,20230400 +2023-01-20,29578.0,29546.0,29546.0,20230300,20230400,20230400 +2023-01-23,29535.0,29505.0,29505.0,20230300,20230400,20230400 +2023-01-24,30003.0,29975.0,29975.0,20230300,20230400,20230400 +2023-01-25,30875.0,30855.0,30855.0,20230300,20230400,20230400 +2023-01-26,32312.0,32282.0,32282.0,20230300,20230400,20230400 +2023-01-27,30878.0,30853.0,30853.0,20230300,20230400,20230400 +2023-01-30,29847.0,29831.0,29831.0,20230300,20230400,20230400 +2023-01-31,29506.0,29481.0,29481.0,20230400,20230500,20230500 +2023-02-01,28832.0,28811.0,28811.0,20230400,20230500,20230500 +2023-02-02,29396.0,29375.0,29375.0,20230400,20230500,20230500 +2023-02-03,28399.0,28380.0,28380.0,20230400,20230500,20230500 +2023-02-06,26889.0,26881.0,26881.0,20230400,20230500,20230500 +2023-02-07,27073.0,27079.0,27079.0,20230400,20230500,20230500 +2023-02-08,27621.0,27639.0,27639.0,20230400,20230500,20230500 +2023-02-09,27740.0,27765.0,27765.0,20230400,20230500,20230500 +2023-02-10,27329.0,27374.0,27374.0,20230400,20230500,20230500 +2023-02-13,27508.0,27543.0,27543.0,20230400,20230500,20230500 +2023-02-14,26788.0,26825.0,26825.0,20230400,20230500,20230500 +2023-02-15,26617.0,26663.0,26663.0,20230400,20230500,20230500 +2023-02-16,26966.0,27008.0,27008.0,20230400,20230500,20230500 +2023-02-17,25813.0,25856.0,25856.0,20230400,20230500,20230500 +2023-02-20,26650.0,26695.0,26695.0,20230400,20230500,20230500 +2023-02-21,27491.0,27526.0,27526.0,20230400,20230500,20230500 +2023-02-22,26821.0,26856.0,26856.0,20230400,20230500,20230500 +2023-02-23,26131.0,26166.0,26166.0,20230400,20230500,20230500 +2023-02-24,25606.0,25641.0,25641.0,20230400,20230500,20230500 +2023-02-27,25426.0,25466.0,25466.0,20230400,20230500,20230500 +2023-02-28,24888.0,24948.0,24948.0,20230400,20230500,20230500 +2023-03-01,25263.0,25315.0,25315.0,20230400,20230500,20230500 +2023-03-02,24547.0,24595.0,24595.0,20230500,20230600,20230600 +2023-03-03,24720.0,24775.0,24775.0,20230500,20230600,20230600 +2023-03-06,24522.0,24582.0,24582.0,20230500,20230600,20230600 +2023-03-07,24137.0,24202.0,24202.0,20230500,20230600,20230600 +2023-03-08,23708.0,23762.0,23762.0,20230500,20230600,20230600 +2023-03-09,23315.0,23374.0,23374.0,20230500,20230600,20230600 +2023-03-10,22875.0,22925.0,22925.0,20230500,20230600,20230600 +2023-03-13,23145.0,23225.0,23225.0,20230500,20230600,20230600 +2023-03-14,22904.0,22959.0,22959.0,20230500,20230600,20230600 +2023-03-15,22429.0,22468.0,22468.0,20230500,20230600,20230600 +2023-03-16,22213.0,22213.0,22213.0,20230500,20230600,20230600 +2023-03-17,22495.0,22494.0,22494.0,20230500,20230600,20230600 +2023-03-20,22710.0,22745.0,22745.0,20230500,20230600,20230600 +2023-03-21,23019.0,23039.0,23039.0,20230500,20230600,20230600 +2023-03-22,23391.0,23401.0,23401.0,20230500,20230600,20230600 +2023-03-23,24370.0,24360.0,24360.0,20230500,20230600,20230600 +2023-03-24,24895.0,24875.0,24875.0,20230500,20230600,20230600 +2023-03-27,25502.0,25471.0,25471.0,20230500,20230600,20230600 +2023-03-28,25860.0,25820.0,25820.0,20230500,20230600,20230600 +2023-03-29,25894.0,25854.0,25854.0,20230500,20230600,20230600 +2023-03-30,25966.0,25951.0,25951.0,20230500,20230600,20230600 +2023-03-31,25875.0,25870.0,25870.0,20230500,20230600,20230600 +2023-04-03,26067.0,26040.0,26040.0,20230600,20230700,20230700 +2023-04-04,25020.0,25005.0,25005.0,20230600,20230700,20230700 +2023-04-05,24262.0,24252.0,24252.0,20230600,20230700,20230700 +2023-04-06,24310.0,24330.0,24330.0,20230600,20230700,20230700 +2023-04-11,23712.0,23744.0,23744.0,20230600,20230700,20230700 +2023-04-12,24014.0,24024.0,24024.0,20230600,20230700,20230700 +2023-04-13,24440.0,24449.0,24449.0,20230600,20230700,20230700 +2023-04-14,24853.0,24863.0,24863.0,20230600,20230700,20230700 +2023-04-17,27387.0,27364.0,27364.0,20230600,20230700,20230700 +2023-04-18,27943.0,27825.0,27825.0,20230600,20230700,20230700 +2023-04-19,27175.0,27082.0,27082.0,20230600,20230700,20230700 +2023-04-20,27046.75,26956.75,26956.75,20230600,20230700,20230700 +2023-04-21,26719.0,26629.0,26629.0,20230600,20230700,20230700 +2023-04-24,26775.0,26685.0,26685.0,20230600,20230700,20230700 +2023-04-25,25672.0,25612.0,25612.0,20230600,20230700,20230700 +2023-04-26,25834.0,25774.0,25774.0,20230600,20230700,20230700 +2023-04-27,25931.0,25901.0,25901.0,20230600,20230700,20230700 +2023-04-28,26218.0,26138.0,26138.0,20230600,20230700,20230700 +2023-05-02,26611.0,26561.0,26561.0,20230600,20230700,20230700 +2023-05-03,26862.0,26747.0,26747.0,20230700,20230800,20230800 +2023-05-04,25670.0,25554.0,25554.0,20230700,20230800,20230800 +2023-05-05,26129.0,26000.0,26000.0,20230700,20230800,20230800 +2023-05-09,26085.0,25954.0,25954.0,20230700,20230800,20230800 +2023-05-10,25946.0,25815.0,25815.0,20230700,20230800,20230800 +2023-05-11,25408.0,25280.0,25280.0,20230700,20230800,20230800 +2023-05-12,24939.0,24808.0,24808.0,20230700,20230800,20230800 +2023-05-15,25119.0,24984.68,24984.68,20230700,20230800,20230800 +2023-05-16,24649.0,24524.0,24524.0,20230700,20230800,20230800 +2023-05-17,24982.0,24822.0,24822.0,20230700,20230800,20230800 +2023-05-18,25177.0,25047.0,25047.0,20230700,20230800,20230800 +2023-05-19,25581.0,25471.0,25471.0,20230700,20230800,20230800 +2023-05-22,25075.0,24975.0,24975.0,20230700,20230800,20230800 +2023-05-23,24430.0,24340.0,24340.0,20230700,20230800,20230800 +2023-05-24,24077.01,23987.0,23987.0,20230700,20230800,20230800 +2023-05-25,24743.0,24648.0,24648.0,20230700,20230800,20230800 +2023-05-26,25084.0,24896.0,24896.0,20230700,20230800,20230800 +2023-05-30,25798.0,25636.0,25636.0,20230700,20230800,20230800 +2023-05-31,25649.91,25519.91,25519.91,20230700,20230800,20230800 +2023-06-01,25497.0,25363.0,25363.0,20230800,20230900,20230900 +2023-06-02,25715.0,25581.0,25581.0,20230800,20230900,20230900 +2023-06-05,25631.0,25497.0,25497.0,20230800,20230900,20230900 +2023-06-06,25703.0,25532.0,25532.0,20230800,20230900,20230900 +2023-06-07,25770.0,25605.0,25605.0,20230800,20230900,20230900 +2023-06-08,25947.0,25792.0,25792.0,20230800,20230900,20230900 +2023-06-09,26657.0,26492.0,26492.0,20230800,20230900,20230900 +2023-06-12,26036.0,25896.0,25896.0,20230800,20230900,20230900 +2023-06-13,26185.0,26065.0,26065.0,20230800,20230900,20230900 +2023-06-14,26905.0,26722.0,26722.0,20230800,20230900,20230900 +2023-06-15,27457.0,27187.0,27187.0,20230800,20230900,20230900 +2023-06-16,27201.0,26936.0,26936.0,20230800,20230900,20230900 +2023-06-19,27160.0,26895.0,26895.0,20230800,20230900,20230900 +2023-06-20,27142.0,26847.0,26847.0,20230800,20230900,20230900 +2023-06-21,27700.0,27350.0,27350.0,20230800,20230900,20230900 +2023-06-22,27449.0,27124.0,27124.0,20230800,20230900,20230900 +2023-06-23,26834.0,26511.0,26511.0,20230800,20230900,20230900 +2023-06-26,25920.0,25670.0,25670.0,20230800,20230900,20230900 +2023-06-27,26608.0,26343.0,26343.0,20230800,20230900,20230900 +2023-06-28,26431.0,26172.0,26172.0,20230800,20230900,20230900 +2023-06-29,26326.0,26166.0,26166.0,20230800,20230900,20230900 +2023-06-30,26962.0,26827.0,26827.0,20230800,20230900,20230900 +2023-07-03,27447.0,27312.0,27312.0,20230900,20231000,20231000 +2023-07-04,27400.0,27260.0,27260.0,20230900,20231000,20231000 +2023-07-05,27747.0,27591.0,27591.0,20230900,20231000,20231000 +2023-07-06,28641.0,28500.0,28500.0,20230900,20231000,20231000 +2023-07-07,28422.0,28322.0,28322.0,20230900,20231000,20231000 +2023-07-10,28030.0,27930.0,27930.0,20230900,20231000,20231000 +2023-07-11,28006.0,27947.0,27947.0,20230900,20231000,20231000 +2023-07-12,29139.0,29074.0,29074.0,20230900,20231000,20231000 +2023-07-13,28903.0,28803.0,28803.0,20230900,20231000,20231000 +2023-07-14,28637.0,28540.0,28540.0,20230900,20231000,20231000 +2023-07-17,28483.0,28334.0,28334.0,20230900,20231000,20231000 +2023-07-18,28669.0,28540.0,28540.0,20230900,20231000,20231000 +2023-07-19,28264.0,28144.0,28144.0,20230900,20231000,20231000 +2023-07-20,28861.0,28741.0,28741.0,20230900,20231000,20231000 +2023-07-21,28640.0,28520.0,28520.0,20230900,20231000,20231000 +2023-07-24,28741.0,28641.0,28641.0,20230900,20231000,20231000 +2023-07-25,29065.0,28950.0,28950.0,20230900,20231000,20231000 +2023-07-26,29158.0,29058.0,29058.0,20230900,20231000,20231000 +2023-07-27,28824.0,28739.0,28739.0,20230900,20231000,20231000 +2023-07-28,28818.0,28760.0,28760.0,20230900,20231000,20231000 +2023-07-31,28702.0,28667.0,28667.0,20230900,20231000,20231000 +2023-08-01,27715.0,27739.0,27739.0,20230900,20231000,20231000 +2023-08-02,27418.0,27388.0,27388.0,20231000,20231100,20231100 +2023-08-03,28041.0,28003.0,28003.0,20231000,20231100,20231100 +2023-08-04,27705.0,27672.0,27672.0,20231000,20231100,20231100 +2023-08-07,27771.0,27741.0,27741.0,20231000,20231100,20231100 +2023-08-08,27305.0,27285.0,27285.0,20231000,20231100,20231100 +2023-08-09,27259.0,27244.0,27244.0,20231000,20231100,20231100 +2023-08-10,26845.0,26874.0,26874.0,20231000,20231100,20231100 +2023-08-11,26417.0,26457.0,26457.0,20231000,20231100,20231100 +2023-08-14,25249.0,25313.0,25313.0,20231000,20231100,20231100 +2023-08-15,25120.0,25186.0,25186.0,20231000,20231100,20231100 +2023-08-16,24996.0,25066.0,25066.0,20231000,20231100,20231100 +2023-08-17,25215.0,25305.0,25305.0,20231000,20231100,20231100 +2023-08-18,25160.0,25250.0,25250.0,20231000,20231100,20231100 +2023-08-21,25597.0,25687.0,25687.0,20231000,20231100,20231100 +2023-08-22,26078.0,26118.0,26118.0,20231000,20231100,20231100 +2023-08-23,26098.0,26140.0,26140.0,20231000,20231100,20231100 +2023-08-24,25830.0,25880.0,25880.0,20231000,20231100,20231100 +2023-08-25,25447.0,25507.0,25507.0,20231000,20231100,20231100 +2023-08-29,25309.0,25379.0,25379.0,20231000,20231100,20231100 +2023-08-30,25345.0,25445.0,25445.0,20231000,20231100,20231100 +2023-08-31,25262.0,25362.0,25362.0,20231000,20231100,20231100 +2023-09-01,25744.0,25814.0,25814.0,20231100,20231200,20231200 +2023-09-04,26327.0,26392.0,26392.0,20231100,20231200,20231200 +2023-09-05,26434.0,26465.0,26465.0,20231100,20231200,20231200 +2023-09-06,26245.0,26285.0,26285.0,20231100,20231200,20231200 +2023-09-07,26047.0,26102.0,26102.0,20231100,20231200,20231200 +2023-09-08,25546.0,25585.0,25585.0,20231100,20231200,20231200 +2023-09-11,25751.0,25808.0,25808.0,20231100,20231200,20231200 +2023-09-12,25474.0,25534.0,25534.0,20231100,20231200,20231200 +2023-09-13,25644.0,25694.0,25694.0,20231100,20231200,20231200 +2023-09-14,25850.0,25895.0,25895.0,20231100,20231200,20231200 +2023-09-15,25673.0,25708.0,25708.0,20231100,20231200,20231200 +2023-09-18,26143.0,26183.0,26183.0,20231100,20231200,20231200 +2023-09-19,26026.0,26106.0,26106.0,20231100,20231200,20231200 +2023-09-20,26061.0,26132.0,26132.0,20231100,20231200,20231200 +2023-09-21,25565.0,25616.0,25616.0,20231100,20231200,20231200 +2023-09-22,26222.0,26262.0,26262.0,20231100,20231200,20231200 +2023-09-25,25857.0,25899.0,25899.0,20231100,20231200,20231200 +2023-09-26,25967.0,26018.0,26018.0,20231100,20231200,20231200 +2023-09-27,25584.0,25654.0,25654.0,20231100,20231200,20231200 +2023-09-28,25224.0,25324.0,25324.0,20231100,20231200,20231200 +2023-09-29,23814.0,23919.0,23919.0,20231100,20231200,20231200 +2023-10-02,23352.0,23462.0,23462.0,20231100,20231200,20231200 +2023-10-03,23799.0,23866.0,23866.0,20231200,20240100,20240100 +2023-10-04,23856.0,23944.0,23944.0,20231200,20240100,20240100 +2023-10-05,24069.0,24144.0,24144.0,20231200,20240100,20240100 +2023-10-06,24583.0,24674.0,24674.0,20231200,20240100,20240100 +2023-10-09,25081.0,25170.0,25170.0,20231200,20240100,20240100 +2023-10-10,24649.0,24749.0,24749.0,20231200,20240100,20240100 +2023-10-11,24834.0,24949.0,24949.0,20231200,20240100,20240100 +2023-10-12,24709.0,24824.0,24824.0,20231200,20240100,20240100 +2023-10-13,25007.0,25117.0,25117.0,20231200,20240100,20240100 +2023-10-16,25152.0,25238.0,25238.0,20231200,20240100,20240100 +2023-10-17,25270.0,25370.0,25370.0,20231200,20240100,20240100 +2023-10-18,25508.0,25580.0,25580.0,20231200,20240100,20240100 +2023-10-19,25166.0,25217.0,25217.0,20231200,20240100,20240100 +2023-10-20,24943.0,25000.0,25000.0,20231200,20240100,20240100 +2023-10-23,24828.0,24891.0,24891.0,20231200,20240100,20240100 +2023-10-24,25062.5,25097.5,25097.5,20231200,20240100,20240100 +2023-10-25,25181.0,25216.0,25216.0,20231200,20240100,20240100 +2023-10-26,24771.0,24819.0,24819.0,20231200,20240100,20240100 +2023-10-27,24838.0,24892.0,24892.0,20231200,20240100,20240100 +2023-10-30,24919.0,24997.0,24997.0,20231200,20240100,20240100 +2023-10-31,23948.0,24038.0,24038.0,20231200,20240100,20240100 +2023-11-01,23860.0,23938.0,23938.0,20240100,20240200,20240200 +2023-11-02,23923.0,23987.0,23987.0,20240100,20240200,20240200 +2023-11-03,24311.0,24381.0,24381.0,20240100,20240200,20240200 +2023-11-06,24618.0,24688.0,24688.0,20240100,20240200,20240200 +2023-11-07,24509.0,24584.0,24584.0,20240100,20240200,20240200 +2023-11-08,24852.0,24908.0,24908.0,20240100,20240200,20240200 +2023-11-09,24799.0,24846.0,24846.0,20240100,20240200,20240200 +2023-11-10,24548.0,24628.0,24628.0,20240100,20240200,20240200 +2023-11-13,24858.0,24948.0,24948.0,20240100,20240200,20240200 +2023-11-14,25176.0,25227.75,25227.75,20240100,20240200,20240200 +2023-11-15,25298.0,25333.0,25333.0,20240100,20240200,20240200 +2023-11-16,25163.0,25208.0,25208.0,20240100,20240200,20240200 +2023-11-17,24810.0,24867.0,24867.0,20240100,20240200,20240200 +2023-11-20,24811.5,24881.5,24881.5,20240100,20240200,20240200 +2023-11-21,24919.0,24991.0,24991.0,20240100,20240200,20240200 +2023-11-22,24596.0,24670.0,24670.0,20240100,20240200,20240200 +2023-11-23,24381.0,24471.0,24471.0,20240100,20240200,20240200 +2023-11-24,23771.0,23884.0,23884.0,20240100,20240200,20240200 +2023-11-27,22852.01,22962.0,22962.0,20240100,20240200,20240200 +2023-11-28,23196.99,23301.99,23301.99,20240100,20240200,20240200 +2023-11-29,23394.0,23489.0,23489.0,20240100,20240200,20240200 +2023-11-30,23124.0,23226.0,23226.0,20240100,20240200,20240200 +2023-12-01,23641.0,23738.0,23738.0,20240100,20240200,20240200 +2023-12-04,24049.0,24119.0,24119.0,20240200,20240300,20240300 +2023-12-05,23971.0,24041.0,24041.0,20240200,20240300,20240300 +2023-12-06,24560.0,24629.0,24629.0,20240200,20240300,20240300 +2023-12-07,24660.0,24720.0,24720.0,20240200,20240300,20240300 +2023-12-08,24537.0,24602.0,24602.0,20240200,20240300,20240300 +2023-12-11,24342.0,24393.0,24393.0,20240200,20240300,20240300 +2023-12-12,24565.0,24617.0,24617.0,20240200,20240300,20240300 +2023-12-13,24683.0,24718.0,24718.0,20240200,20240300,20240300 +2023-12-14,25372.0,25382.0,25382.0,20240200,20240300,20240300 +2023-12-15,25167.0,25187.0,25187.0,20240200,20240300,20240300 +2023-12-18,24750.0,24824.0,24824.0,20240200,20240300,20240300 +2023-12-19,25112.0,25132.0,25132.0,20240200,20240300,20240300 +2023-12-20,25173.0,25203.0,25203.0,20240200,20240300,20240300 +2023-12-21,25112.0,25163.0,25163.0,20240200,20240300,20240300 +2023-12-22,24816.0,24867.0,24867.0,20240200,20240300,20240300 +2023-12-27,25599.0,25639.0,25639.0,20240200,20240300,20240300 +2023-12-28,25650.0,25695.0,25695.0,20240200,20240300,20240300 +2023-12-29,25340.0,25405.0,25405.0,20240200,20240300,20240300 +2024-01-02,25090.0,25174.0,25174.0,20240200,20240300,20240300 +2024-01-03,25244.0,25319.0,25319.0,20240300,20240400,20240400 +2024-01-04,24779.0,24849.0,24849.0,20240300,20240400,20240400 +2024-01-05,24567.0,24642.0,24642.0,20240300,20240400,20240400 +2024-01-08,24430.0,24510.0,24510.0,20240300,20240400,20240400 +2024-01-09,24170.5,24245.0,24245.0,20240300,20240400,20240400 +2024-01-10,24373.0,24443.0,24443.0,20240300,20240400,20240400 +2024-01-11,24494.0,24574.0,24574.0,20240300,20240400,20240400 +2024-01-12,24573.65,24647.65,24647.65,20240300,20240400,20240400 +2024-01-15,24701.0,24781.0,24781.0,20240300,20240400,20240400 +2024-01-16,25105.0,25170.0,25170.0,20240300,20240400,20240400 +2024-01-17,25213.0,25233.0,25233.0,20240300,20240400,20240400 +2024-01-18,25329.0,25359.0,25359.0,20240300,20240400,20240400 +2024-01-19,25255.0,25300.0,25300.0,20240300,20240400,20240400 +2024-01-22,25555.0,25616.75,25616.75,20240300,20240400,20240400 +2024-01-23,26209.0,26253.0,26253.0,20240300,20240400,20240400 +2024-01-24,26464.0,26515.0,26515.0,20240300,20240400,20240400 +2024-01-25,26600.0,26655.0,26655.0,20240300,20240400,20240400 +2024-01-26,26625.0,26680.0,26680.0,20240300,20240400,20240400 +2024-01-29,26287.0,26347.0,26347.0,20240300,20240400,20240400 +2024-01-30,25925.0,25995.0,25995.0,20240300,20240400,20240400 +2024-01-31,26233.0,26261.0,26261.0,20240400,20240500,20240500 +2024-02-01,25777.75,25847.75,25847.75,20240400,20240500,20240500 +2024-02-02,25520.0,25585.0,25585.0,20240400,20240500,20240500 +2024-02-05,24776.0,24847.0,24847.0,20240400,20240500,20240500 +2024-02-06,25127.0,25196.0,25196.0,20240400,20240500,20240500 +2024-02-07,25427.0,25496.0,25496.0,20240400,20240500,20240500 +2024-02-08,25836.0,25903.0,25903.0,20240400,20240500,20240500 +2024-02-09,26317.0,26375.0,26375.0,20240400,20240500,20240500 +2024-02-12,27250.0,27301.0,27301.0,20240400,20240500,20240500 +2024-02-13,27521.0,27572.0,27572.0,20240400,20240500,20240500 +2024-02-14,27425.0,27465.0,27465.0,20240400,20240500,20240500 +2024-02-15,27248.0,27293.0,27293.0,20240400,20240500,20240500 +2024-02-16,26939.0,26974.0,26974.0,20240400,20240500,20240500 +2024-02-19,26344.0,26419.0,26419.0,20240400,20240500,20240500 +2024-02-20,26346.0,26411.0,26411.0,20240400,20240500,20240500 +2024-02-21,26231.0,26296.0,26296.0,20240400,20240500,20240500 +2024-02-22,26095.0,26165.0,26165.0,20240400,20240500,20240500 +2024-02-23,26312.0,26382.0,26382.0,20240400,20240500,20240500 +2024-02-26,26020.0,26085.0,26085.0,20240400,20240500,20240500 +2024-02-27,26309.0,26380.0,26380.0,20240400,20240500,20240500 +2024-02-28,26535.0,26606.0,26606.0,20240400,20240500,20240500 +2024-02-29,26516.0,26586.0,26586.0,20240400,20240500,20240500 +2024-03-01,26449.0,26509.0,26509.0,20240400,20240500,20240500 +2024-03-04,26870.0,26863.0,26863.0,20240500,20240600,20240600 +2024-03-05,26843.0,26861.0,26861.0,20240500,20240600,20240600 +2024-03-06,27212.0,27209.0,27209.0,20240500,20240600,20240600 +2024-03-07,27632.0,27613.0,27613.0,20240500,20240600,20240600 +2024-03-08,27680.0,27640.0,27640.0,20240500,20240600,20240600 +2024-03-11,27689.0,27633.0,27633.0,20240500,20240600,20240600 +2024-03-12,27576.0,27512.0,27512.0,20240500,20240600,20240600 +2024-03-13,28115.0,28065.0,28065.0,20240500,20240600,20240600 +2024-03-14,28291.0,28249.0,28249.0,20240500,20240600,20240600 +2024-03-15,28694.0,28674.0,28674.0,20240500,20240600,20240600 +2024-03-18,28700.0,28700.0,28700.0,20240500,20240600,20240600 +2024-03-19,27425.0,27445.0,27445.0,20240500,20240600,20240600 +2024-03-20,27208.0,27230.01,27230.01,20240500,20240600,20240600 +2024-03-21,27862.0,27872.0,27872.0,20240500,20240600,20240600 +2024-03-22,27754.0,27729.0,27729.0,20240500,20240600,20240600 +2024-03-25,27680.0,27610.0,27610.0,20240500,20240600,20240600 +2024-03-26,27548.0,27478.0,27478.0,20240500,20240600,20240600 +2024-03-27,27634.0,27564.0,27564.0,20240500,20240600,20240600 +2024-03-28,27646.0,27496.0,27496.0,20240500,20240600,20240600 +2024-04-02,28029.0,27929.0,27929.0,20240500,20240600,20240600 +2024-04-03,28414.0,28383.0,28383.0,20240600,20240700,20240700 +2024-04-04,28669.0,28629.0,28629.0,20240600,20240700,20240700 +2024-04-05,28821.0,28795.0,28795.0,20240600,20240700,20240700 +2024-04-08,29903.0,29868.0,29868.0,20240600,20240700,20240700 +2024-04-09,31224.0,31176.78,31176.78,20240600,20240700,20240700 +2024-04-10,32062.0,32007.0,32007.0,20240600,20240700,20240700 +2024-04-11,31706.0,31716.0,31716.0,20240600,20240700,20240700 +2024-04-12,32413.0,32363.0,32363.0,20240600,20240700,20240700 +2024-04-15,32270.0,32235.0,32235.0,20240600,20240700,20240700 +2024-04-16,31875.0,31815.0,31815.0,20240600,20240700,20240700 +2024-04-17,32885.0,32775.0,32775.0,20240600,20240700,20240700 +2024-04-18,34104.0,34009.0,34009.0,20240600,20240700,20240700 +2024-04-19,35692.0,35617.0,35617.0,20240600,20240700,20240700 +2024-04-22,34498.0,34468.0,34468.0,20240600,20240700,20240700 +2024-04-23,31939.0,31939.0,31939.0,20240600,20240700,20240700 +2024-04-24,31855.0,31845.0,31845.0,20240600,20240700,20240700 +2024-04-25,32927.0,32907.0,32907.0,20240600,20240700,20240700 +2024-04-26,32436.0,32426.0,32426.0,20240600,20240700,20240700 +2024-04-29,32571.01,32576.01,32576.01,20240600,20240700,20240700 +2024-04-30,31186.0,31206.0,31206.0,20240600,20240700,20240700 +2024-05-01,30598.0,30603.0,30603.0,20240600,20240700,20240700 +2024-05-02,30960.0,30960.0,30960.0,20240700,20240800,20240800 +2024-05-03,31978.0,31983.0,31983.0,20240700,20240800,20240800 +2024-05-07,32593.0,32608.0,32608.0,20240700,20240800,20240800 +2024-05-08,31979.0,32004.0,32004.0,20240700,20240800,20240800 +2024-05-09,32569.0,32589.0,32589.0,20240700,20240800,20240800 +2024-05-10,32078.0,32098.0,32098.0,20240700,20240800,20240800 +2024-05-13,32918.0,32923.0,32923.0,20240700,20240800,20240800 +2024-05-14,33361.0,33376.0,33376.0,20240700,20240800,20240800 +2024-05-15,33405.0,33416.0,33416.0,20240700,20240800,20240800 +2024-05-16,33722.0,33737.0,33737.0,20240700,20240800,20240800 +2024-05-17,34243.0,34251.0,34251.0,20240700,20240800,20240800 +2024-05-20,34458.0,34468.0,34468.0,20240700,20240800,20240800 +2024-05-21,34299.0,34324.0,34324.0,20240700,20240800,20240800 +2024-05-22,33475.0,33515.0,33515.0,20240700,20240800,20240800 +2024-05-23,33426.0,33466.0,33466.0,20240700,20240800,20240800 +2024-05-24,33184.0,33234.0,33234.0,20240700,20240800,20240800 +2024-05-28,33855.18,33920.18,33920.18,20240700,20240800,20240800 +2024-05-29,34039.0,34099.0,34099.0,20240700,20240800,20240800 +2024-05-30,33040.0,33110.0,33110.0,20240700,20240800,20240800 +2024-05-31,32942.0,33042.0,33042.0,20240700,20240800,20240800 +2024-06-03,32330.0,32405.0,32405.0,20240800,20240900,20240900 +2024-06-04,31907.0,31982.0,31982.0,20240800,20240900,20240900 +2024-06-05,31295.99,31371.0,31371.0,20240800,20240900,20240900 +2024-06-06,32157.0,32232.0,32232.0,20240800,20240900,20240900 +2024-06-07,31411.0,31496.0,31496.0,20240800,20240900,20240900 +2024-06-10,31956.0,32036.0,32036.0,20240800,20240900,20240900 +2024-06-11,31873.0,31941.0,31941.0,20240800,20240900,20240900 +2024-06-12,33315.0,33375.0,33375.0,20240800,20240900,20240900 +2024-06-13,32734.0,32804.0,32804.0,20240800,20240900,20240900 +2024-06-14,32260.0,32330.0,32330.0,20240800,20240900,20240900 +2024-06-17,32073.0,32148.0,32148.0,20240800,20240900,20240900 +2024-06-18,32069.0,32144.0,32144.0,20240800,20240900,20240900 +2024-06-19,32339.0,32389.0,32389.0,20240800,20240900,20240900 +2024-06-20,33037.59,33087.59,33087.59,20240800,20240900,20240900 +2024-06-21,32643.0,32691.0,32691.0,20240800,20240900,20240900 +2024-06-24,32702.0,32747.0,32747.0,20240800,20240900,20240900 +2024-06-25,32201.0,32256.0,32256.0,20240800,20240900,20240900 +2024-06-26,31964.99,32019.99,32019.99,20240800,20240900,20240900 +2024-06-27,32123.0,32208.0,32208.0,20240800,20240900,20240900 +2024-06-28,32648.0,32748.0,32748.0,20240800,20240900,20240900 +2024-07-01,32808.0,32903.0,32903.0,20240800,20240900,20240900 +2024-07-02,32917.0,32965.0,32965.0,20240900,20241000,20241000 +2024-07-03,33370.0,33400.0,33400.0,20240900,20241000,20241000 +2024-07-04,33178.0,33138.0,33138.0,20240900,20241000,20241000 +2024-07-05,33914.0,33879.0,33879.0,20240900,20241000,20241000 +2024-07-08,34263.0,34233.0,34233.0,20240900,20241000,20241000 +2024-07-09,34485.0,34365.0,34365.0,20240900,20241000,20241000 +2024-07-10,35232.0,35037.0,35037.0,20240900,20241000,20241000 +2024-07-11,34711.0,34691.0,34691.0,20240900,20241000,20241000 +2024-07-12,33705.0,33705.0,33705.0,20240900,20241000,20241000 +2024-07-15,33251.0,33241.0,33241.0,20240900,20241000,20241000 +2024-07-16,33186.0,33171.0,33171.0,20240900,20241000,20241000 +2024-07-17,32955.0,32955.0,32955.0,20240900,20241000,20241000 +2024-07-18,31564.02,31604.02,31604.02,20240900,20241000,20241000 +2024-07-19,31006.99,31055.0,31055.0,20240900,20241000,20241000 +2024-07-22,29828.0,29883.0,29883.0,20240900,20241000,20241000 +2024-07-23,29343.88,29412.0,29412.0,20240900,20241000,20241000 +2024-07-24,29730.0,29783.75,29783.75,20240900,20241000,20241000 +2024-07-25,29351.0,29396.0,29396.0,20240900,20241000,20241000 +2024-07-26,29486.0,29546.0,29546.0,20240900,20241000,20241000 +2024-07-29,29211.0,29271.0,29271.0,20240900,20241000,20241000 +2024-07-30,28669.0,28739.0,28739.0,20240900,20241000,20241000 +2024-07-31,29956.0,30026.0,30026.0,20240900,20241000,20241000 +2024-08-01,29794.0,29869.0,29869.0,20240900,20241000,20241000 +2024-08-02,30228.0,30223.0,30223.0,20241000,20241100,20241100 +2024-08-05,29425.0,29510.0,29510.0,20241000,20241100,20241100 +2024-08-06,29611.0,29681.0,29681.0,20241000,20241100,20241100 +2024-08-07,29948.0,30023.0,30023.0,20241000,20241100,20241100 +2024-08-08,30477.0,30502.0,30502.0,20241000,20241100,20241100 +2024-08-09,31314.0,31325.0,31325.0,20241000,20241100,20241100 +2024-08-12,31558.0,31582.0,31582.0,20241000,20241100,20241100 +2024-08-13,31179.0,31219.0,31219.0,20241000,20241100,20241100 +2024-08-14,31410.0,31447.0,31447.0,20241000,20241100,20241100 +2024-08-15,31943.0,31982.0,31982.0,20241000,20241100,20241100 +2024-08-16,31913.0,31918.0,31918.0,20241000,20241100,20241100 +2024-08-19,32555.0,32579.0,32579.0,20241000,20241100,20241100 +2024-08-20,32255.0,32276.0,32276.0,20241000,20241100,20241100 +2024-08-21,32695.0,32725.0,32725.0,20241000,20241100,20241100 +2024-08-22,32291.0,32321.0,32321.0,20241000,20241100,20241100 +2024-08-23,32937.0,32927.0,32927.0,20241000,20241100,20241100 +2024-08-27,33328.0,33328.0,33328.0,20241000,20241100,20241100 +2024-08-28,32660.0,32675.0,32675.0,20241000,20241100,20241100 +2024-08-29,32385.01,32395.01,32395.01,20241000,20241100,20241100 +2024-08-30,32546.0,32496.0,32496.0,20241000,20241100,20241100 +2024-09-02,31409.0,31404.0,31404.0,20241100,20241200,20241200 +2024-09-03,30735.0,30760.0,30760.0,20241100,20241200,20241200 +2024-09-04,30499.0,30504.0,30504.0,20241100,20241200,20241200 +2024-09-05,30781.0,30778.0,30778.0,20241100,20241200,20241200 +2024-09-06,31035.46,31030.46,31030.46,20241100,20241200,20241200 +2024-09-09,30824.1,30834.1,30834.1,20241100,20241200,20241200 +2024-09-10,30555.0,30560.0,30560.0,20241100,20241200,20241200 +2024-09-11,30973.23,30966.23,30966.23,20241100,20241200,20241200 +2024-09-12,31420.0,31419.0,31419.0,20241100,20241200,20241200 +2024-09-13,31819.0,31824.0,31824.0,20241100,20241200,20241200 +2024-09-16,31934.0,31932.0,31932.0,20241100,20241200,20241200 +2024-09-17,31866.5,31856.5,31856.5,20241100,20241200,20241200 +2024-09-18,31577.0,31594.0,31594.0,20241100,20241200,20241200 +2024-09-19,31803.0,31838.0,31838.0,20241100,20241200,20241200 +2024-09-20,32214.0,32174.0,32174.0,20241100,20241200,20241200 +2024-09-23,32355.0,32345.0,32345.0,20241100,20241200,20241200 +2024-09-24,32754.01,32764.01,32764.01,20241100,20241200,20241200 +2024-09-25,32142.0,32157.0,32157.0,20241100,20241200,20241200 +2024-09-26,32450.0,32470.0,32470.0,20241100,20241200,20241200 +2024-09-27,32943.0,32963.0,32963.0,20241100,20241200,20241200 +2024-09-30,33548.99,33558.99,33558.99,20241100,20241200,20241200 +2024-10-01,33966.0,33975.0,33975.0,20241100,20241200,20241200 +2024-10-02,33957.0,33922.0,33922.0,20241200,20250100,20250100 +2024-10-03,33750.0,33744.0,33744.0,20241200,20250100,20250100 +2024-10-04,33841.0,33832.0,33832.0,20241200,20250100,20250100 +2024-10-07,33924.0,33933.0,33933.0,20241200,20250100,20250100 +2024-10-08,32866.0,32887.0,32887.0,20241200,20250100,20250100 +2024-10-09,32464.99,32494.99,32494.99,20241200,20250100,20250100 +2024-10-10,32783.0,32813.0,32813.0,20241200,20250100,20250100 +2024-10-11,33172.0,33206.0,33206.0,20241200,20250100,20250100 +2024-10-14,32409.0,32444.0,32444.0,20241200,20250100,20250100 +2024-10-15,32336.0,32396.0,32396.0,20241200,20250100,20250100 +2024-10-16,32091.0,32156.0,32156.0,20241200,20250100,20250100 +2024-10-17,31163.0,31228.0,31228.0,20241200,20250100,20250100 +2024-10-18,31251.0,31325.0,31325.0,20241200,20250100,20250100 +2024-10-21,30943.0,31023.0,31023.0,20241200,20250100,20250100 +2024-10-22,30834.0,30914.0,30914.0,20241200,20250100,20250100 +2024-10-23,30863.0,30918.0,30918.0,20241200,20250100,20250100 +2024-10-24,31117.0,31157.0,31157.0,20241200,20250100,20250100 +2024-10-25,31300.0,31340.0,31340.0,20241200,20250100,20250100 diff --git a/data/futures/multiple_prices_csv/ZINC_LME.csv b/data/futures/multiple_prices_csv/ZINC_LME.csv index 7aa78f5e81..fdab3518e3 100644 --- a/data/futures/multiple_prices_csv/ZINC_LME.csv +++ b/data/futures/multiple_prices_csv/ZINC_LME.csv @@ -1,1541 +1,6805 @@ -DATETIME,CARRY,CARRY_CONTRACT,PRICE,PRICE_CONTRACT,FORWARD,FORWARD_CONTRACT -2023-06-01 23:00:00,2268.25,20230900,2265.5,20230800,2268.25,20230900 -2023-06-02 23:00:00,2306.5,20230900,2305.25,20230800,2306.5,20230900 -2023-06-05 23:00:00,2289.75,20230900,2287.0,20230800,2289.75,20230900 -2023-06-06 23:00:00,2318.0,20230900,2319.0,20230800,2318.0,20230900 -2023-06-07 23:00:00,2398.25,20230900,2399.25,20230800,2398.25,20230900 -2023-06-08 23:00:00,2407.75,20230900,2408.5,20230800,2407.75,20230900 -2023-06-09 23:00:00,2404.5,20230900,2405.0,20230800,2404.5,20230900 -2023-06-12 23:00:00,2349.5,20230900,2350.0,20230800,2349.5,20230900 -2023-06-13 23:00:00,2381.0,20230900,2382.0,20230800,2381.0,20230900 -2023-06-14 23:00:00,2486.0,20230900,2487.5,20230800,2486.0,20230900 -2023-06-15 23:00:00,2480.0,20230900,2481.5,20230800,2480.0,20230900 -2023-06-16 23:00:00,2478.0,20230900,2476.0,20230800,2478.0,20230900 -2023-06-19 23:00:00,2436.5,20230900,2435.0,20230800,2436.5,20230900 -2023-06-20 01:00:00,2433.5,20230900,2435.0,20230800,2433.5,20230900 -2023-06-20 02:00:00,2423.5,20230900,2435.0,20230800,2423.5,20230900 -2023-06-20 03:00:00,2429.0,20230900,2435.0,20230800,2429.0,20230900 -2023-06-20 04:00:00,2419.0,20230900,2435.0,20230800,2419.0,20230900 -2023-06-20 05:00:00,2418.5,20230900,2435.0,20230800,2418.5,20230900 -2023-06-20 06:00:00,2428.0,20230900,2435.0,20230800,2428.0,20230900 -2023-06-20 07:00:00,2422.5,20230900,2435.0,20230800,2422.5,20230900 -2023-06-20 08:00:00,2432.0,20230900,2423.0,20230800,2432.0,20230900 -2023-06-20 09:00:00,2410.0,20230900,2423.0,20230800,2410.0,20230900 -2023-06-20 10:00:00,2398.5,20230900,2423.0,20230800,2398.5,20230900 -2023-06-20 11:00:00,2394.0,20230900,2393.0,20230800,2394.0,20230900 -2023-06-20 12:00:00,2397.0,20230900,2393.0,20230800,2397.0,20230900 -2023-06-20 13:00:00,2402.5,20230900,2393.0,20230800,2402.5,20230900 -2023-06-20 14:00:00,2395.0,20230900,2391.0,20230800,2395.0,20230900 -2023-06-20 15:00:00,2363.0,20230900,2385.5,20230800,2363.0,20230900 -2023-06-20 16:00:00,2367.0,20230900,2362.5,20230800,2367.0,20230900 -2023-06-20 17:00:00,2370.5,20230900,2362.5,20230800,2370.5,20230900 -2023-06-20 18:00:00,2368.5,20230900,2369.5,20230800,2368.5,20230900 -2023-06-20 23:00:00,2359.5,20230900,2357.75,20230800,2359.5,20230900 -2023-06-21 07:00:00,2371.0,20230900,2357.75,20230800,2371.0,20230900 -2023-06-21 08:00:00,2371.0,20230900,2357.75,20230800,2371.0,20230900 -2023-06-21 09:00:00,2371.0,20230900,2357.75,20230800,2371.0,20230900 -2023-06-21 10:00:00,2370.0,20230900,2363.0,20230800,2370.0,20230900 -2023-06-21 11:00:00,2370.0,20230900,2363.0,20230800,2370.0,20230900 -2023-06-21 12:00:00,2370.0,20230900,2363.0,20230800,2370.0,20230900 -2023-06-21 13:00:00,2365.5,20230900,2363.0,20230800,2365.5,20230900 -2023-06-21 14:00:00,2354.5,20230900,2363.0,20230800,2354.5,20230900 -2023-06-21 15:00:00,2413.0,20230900,2385.0,20230800,2413.0,20230900 -2023-06-21 16:00:00,2413.0,20230900,2385.0,20230800,2413.0,20230900 -2023-06-21 17:00:00,2422.0,20230900,2385.0,20230800,2422.0,20230900 -2023-06-21 18:00:00,2422.0,20230900,2385.0,20230800,2422.0,20230900 -2023-06-21 23:00:00,2416.75,20230900,2418.5,20230800,2416.75,20230900 -2023-06-22 09:00:00,2457.5,20230900,2418.5,20230800,2457.5,20230900 -2023-06-22 10:00:00,2457.5,20230900,2418.5,20230800,2457.5,20230900 -2023-06-22 11:00:00,2457.5,20230900,2418.5,20230800,2457.5,20230900 -2023-06-22 12:00:00,2457.5,20230900,2418.5,20230800,2457.5,20230900 -2023-06-22 13:00:00,2460.5,20230900,2418.5,20230800,2460.5,20230900 -2023-06-22 14:00:00,2460.5,20230900,2418.5,20230800,2460.5,20230900 -2023-06-22 15:00:00,2460.5,20230900,2451.5,20230800,2460.5,20230900 -2023-06-22 16:00:00,2421.0,20230900,2451.5,20230800,2421.0,20230900 -2023-06-22 17:00:00,2421.0,20230900,2451.5,20230800,2421.0,20230900 -2023-06-22 18:00:00,2422.0,20230900,2451.5,20230800,2422.0,20230900 -2023-06-22 23:00:00,2457.75,20230900,2457.0,20230800,2457.75,20230900 -2023-06-23 07:00:00,2401.0,20230900,2457.0,20230800,2401.0,20230900 -2023-06-23 08:00:00,2390.5,20230900,2457.0,20230800,2390.5,20230900 -2023-06-23 09:00:00,2378.0,20230900,2457.0,20230800,2378.0,20230900 -2023-06-23 10:00:00,2382.0,20230900,2457.0,20230800,2382.0,20230900 -2023-06-23 11:00:00,2382.0,20230900,2457.0,20230800,2382.0,20230900 -2023-06-23 12:00:00,2379.0,20230900,2457.0,20230800,2379.0,20230900 -2023-06-23 13:00:00,2379.0,20230900,2457.0,20230800,2379.0,20230900 -2023-06-23 14:00:00,2372.0,20230900,2362.0,20230800,2372.0,20230900 -2023-06-23 15:00:00,2381.5,20230900,2362.0,20230800,2381.5,20230900 -2023-06-23 16:00:00,2367.0,20230900,2362.0,20230800,2367.0,20230900 -2023-06-23 17:00:00,2367.0,20230900,2362.0,20230800,2367.0,20230900 -2023-06-23 18:00:00,2367.0,20230900,2362.0,20230800,2367.0,20230900 -2023-06-23 23:00:00,2366.0,20230900,2365.5,20230800,2366.0,20230900 -2023-06-26 08:00:00,2355.0,20230900,2365.5,20230800,2355.0,20230900 -2023-06-26 09:00:00,2355.0,20230900,2365.5,20230800,2355.0,20230900 -2023-06-26 10:00:00,2340.0,20230900,2365.5,20230800,2340.0,20230900 -2023-06-26 11:00:00,2340.0,20230900,2365.5,20230800,2340.0,20230900 -2023-06-26 12:00:00,2347.0,20230900,2365.5,20230800,2347.0,20230900 -2023-06-26 13:00:00,2347.0,20230900,2365.5,20230800,2347.0,20230900 -2023-06-26 14:00:00,2347.0,20230900,2365.5,20230800,2347.0,20230900 -2023-06-26 15:00:00,2332.0,20230900,2365.5,20230800,2332.0,20230900 -2023-06-26 16:00:00,2332.5,20230900,2365.5,20230800,2332.5,20230900 -2023-06-26 17:00:00,2332.5,20230900,2365.5,20230800,2332.5,20230900 -2023-06-26 18:00:00,2332.5,20230900,2365.5,20230800,2332.5,20230900 -2023-06-26 23:00:00,2329.0,20230900,2328.75,20230800,2329.0,20230900 -2023-06-27 07:00:00,2329.0,20230900,2363.0,20230800,2329.0,20230900 -2023-06-27 08:00:00,2329.0,20230900,2363.0,20230800,2329.0,20230900 -2023-06-27 09:00:00,2363.0,20230900,2363.0,20230800,2363.0,20230900 -2023-06-27 10:00:00,2360.5,20230900,2361.5,20230800,2360.5,20230900 -2023-06-27 11:00:00,2360.5,20230900,2361.5,20230800,2360.5,20230900 -2023-06-27 12:00:00,2360.5,20230900,2361.5,20230800,2360.5,20230900 -2023-06-27 13:00:00,2360.5,20230900,2361.5,20230800,2360.5,20230900 -2023-06-27 14:00:00,2383.5,20230900,2361.5,20230800,2383.5,20230900 -2023-06-27 15:00:00,2386.5,20230900,2361.5,20230800,2386.5,20230900 -2023-06-27 16:00:00,2386.5,20230900,2361.5,20230800,2386.5,20230900 -2023-06-27 17:00:00,2383.5,20230900,2361.5,20230800,2383.5,20230900 -2023-06-27 18:00:00,2383.5,20230900,2361.5,20230800,2383.5,20230900 -2023-06-27 23:00:00,2387.5,20230900,2388.5,20230800,2387.5,20230900 -2023-06-28 07:00:00,2364.0,20230900,2388.5,20230800,2364.0,20230900 -2023-06-28 08:00:00,2381.5,20230900,2388.5,20230800,2381.5,20230900 -2023-06-28 09:00:00,2381.5,20230900,2388.5,20230800,2381.5,20230900 -2023-06-28 10:00:00,2381.5,20230900,2388.5,20230800,2381.5,20230900 -2023-06-28 11:00:00,2381.5,20230900,2388.5,20230800,2381.5,20230900 -2023-06-28 12:00:00,2381.5,20230900,2388.5,20230800,2381.5,20230900 -2023-06-28 13:00:00,2381.5,20230900,2388.5,20230800,2381.5,20230900 -2023-06-28 14:00:00,2355.5,20230900,2388.5,20230800,2355.5,20230900 -2023-06-28 15:00:00,2352.0,20230900,2352.5,20230800,2352.0,20230900 -2023-06-28 16:00:00,2363.5,20230900,2352.5,20230800,2363.5,20230900 -2023-06-28 17:00:00,2364.5,20230900,2352.5,20230800,2364.5,20230900 -2023-06-28 18:00:00,2364.5,20230900,2352.5,20230800,2364.5,20230900 -2023-06-28 23:00:00,2350.25,20230900,2350.25,20230800,2350.25,20230900 -2023-06-29 13:00:00,2350.25,20230900,2332.5,20230800,2350.25,20230900 -2023-06-29 14:00:00,2350.25,20230900,2337.0,20230800,2350.25,20230900 -2023-06-29 15:00:00,2350.25,20230900,2337.0,20230800,2350.25,20230900 -2023-06-29 16:00:00,2342.0,20230900,2337.0,20230800,2342.0,20230900 -2023-06-29 17:00:00,2342.0,20230900,2337.0,20230800,2342.0,20230900 -2023-06-29 18:00:00,2342.0,20230900,2337.0,20230800,2342.0,20230900 -2023-06-29 23:00:00,2342.5,20230900,2344.0,20230800,2342.5,20230900 -2023-06-30 11:00:00,2363.0,20230900,2344.0,20230800,2363.0,20230900 -2023-06-30 12:00:00,2363.0,20230900,2344.0,20230800,2363.0,20230900 -2023-06-30 13:00:00,2363.0,20230900,2344.0,20230800,2363.0,20230900 -2023-06-30 14:00:00,2363.0,20230900,2344.0,20230800,2363.0,20230900 -2023-06-30 15:00:00,2363.0,20230900,2344.0,20230800,2363.0,20230900 -2023-06-30 16:00:00,2391.0,20230900,2344.0,20230800,2391.0,20230900 -2023-06-30 17:00:00,2391.5,20230900,2344.0,20230800,2391.5,20230900 -2023-06-30 18:00:00,2395.5,20230900,2344.0,20230800,2395.5,20230900 -2023-06-30 23:00:00,2389.25,20230900,2389.25,20230800,2389.25,20230900 -2023-07-03 08:00:00,2389.25,20231000,2379.0,20230900,2389.25,20231000 -2023-07-03 09:00:00,2389.25,20231000,2379.0,20230900,2389.25,20231000 -2023-07-03 10:00:00,2389.25,20231000,2369.0,20230900,2389.25,20231000 -2023-07-03 11:00:00,2389.25,20231000,2369.0,20230900,2389.25,20231000 -2023-07-03 12:00:00,2389.25,20231000,2369.0,20230900,2389.25,20231000 -2023-07-03 13:00:00,2389.25,20231000,2373.5,20230900,2389.25,20231000 -2023-07-03 14:00:00,2389.25,20231000,2373.5,20230900,2389.25,20231000 -2023-07-03 15:00:00,2363.5,20231000,2373.5,20230900,2363.5,20231000 -2023-07-03 16:00:00,2363.5,20231000,2375.0,20230900,2363.5,20231000 -2023-07-03 17:00:00,2363.5,20231000,2375.0,20230900,2363.5,20231000 -2023-07-03 18:00:00,2363.5,20231000,2375.0,20230900,2363.5,20231000 -2023-07-03 23:00:00,2365.5,20231000,2364.0,20230900,2365.5,20231000 -2023-07-04 10:00:00,2365.5,20231000,2368.0,20230900,2365.5,20231000 -2023-07-04 11:00:00,2365.5,20231000,2368.0,20230900,2365.5,20231000 -2023-07-04 12:00:00,2365.5,20231000,2368.0,20230900,2365.5,20231000 -2023-07-04 13:00:00,2365.5,20231000,2368.0,20230900,2365.5,20231000 -2023-07-04 14:00:00,2365.5,20231000,2396.0,20230900,2365.5,20231000 -2023-07-04 15:00:00,2365.5,20231000,2409.5,20230900,2365.5,20231000 -2023-07-04 16:00:00,2365.5,20231000,2409.5,20230900,2365.5,20231000 -2023-07-04 17:00:00,2402.0,20231000,2409.5,20230900,2402.0,20231000 -2023-07-04 18:00:00,2402.0,20231000,2409.5,20230900,2402.0,20231000 -2023-07-04 23:00:00,2411.5,20231000,2410.0,20230900,2411.5,20231000 -2023-07-05 08:00:00,2411.5,20231000,2374.0,20230900,2411.5,20231000 -2023-07-05 09:00:00,2411.5,20231000,2374.0,20230900,2411.5,20231000 -2023-07-05 10:00:00,2411.5,20231000,2374.0,20230900,2411.5,20231000 -2023-07-05 11:00:00,2411.5,20231000,2374.0,20230900,2411.5,20231000 -2023-07-05 12:00:00,2411.5,20231000,2374.0,20230900,2411.5,20231000 -2023-07-05 13:00:00,2411.5,20231000,2374.0,20230900,2411.5,20231000 -2023-07-05 14:00:00,2362.0,20231000,2374.0,20230900,2362.0,20231000 -2023-07-05 15:00:00,2362.0,20231000,2363.0,20230900,2362.0,20231000 -2023-07-05 16:00:00,2363.0,20231000,2357.5,20230900,2363.0,20231000 -2023-07-05 17:00:00,2363.0,20231000,2357.5,20230900,2363.0,20231000 -2023-07-05 18:00:00,2363.0,20231000,2357.5,20230900,2363.0,20231000 -2023-07-05 23:00:00,2358.0,20231000,2357.0,20230900,2358.0,20231000 -2023-07-06 10:00:00,2358.0,20231000,2347.0,20230900,2358.0,20231000 -2023-07-06 11:00:00,2358.0,20231000,2347.0,20230900,2358.0,20231000 -2023-07-06 12:00:00,2358.0,20231000,2359.0,20230900,2358.0,20231000 -2023-07-06 13:00:00,2358.0,20231000,2359.0,20230900,2358.0,20231000 -2023-07-06 14:00:00,2358.0,20231000,2367.5,20230900,2358.0,20231000 -2023-07-06 15:00:00,2365.5,20231000,2364.5,20230900,2365.5,20231000 -2023-07-06 16:00:00,2365.5,20231000,2364.5,20230900,2365.5,20231000 -2023-07-06 17:00:00,2365.5,20231000,2364.5,20230900,2365.5,20231000 -2023-07-06 18:00:00,2365.5,20231000,2364.5,20230900,2365.5,20231000 -2023-07-06 23:00:00,2364.0,20231000,2362.5,20230900,2364.0,20231000 -2023-07-07 09:00:00,2364.0,20231000,2368.5,20230900,2364.0,20231000 -2023-07-07 10:00:00,2364.0,20231000,2368.5,20230900,2364.0,20231000 -2023-07-07 11:00:00,2364.0,20231000,2368.5,20230900,2364.0,20231000 -2023-07-07 12:00:00,2364.0,20231000,2368.5,20230900,2364.0,20231000 -2023-07-07 13:00:00,2364.0,20231000,2368.5,20230900,2364.0,20231000 -2023-07-07 14:00:00,2343.5,20231000,2353.0,20230900,2343.5,20231000 -2023-07-07 15:00:00,2343.5,20231000,2353.0,20230900,2343.5,20231000 -2023-07-07 16:00:00,2359.0,20231000,2353.0,20230900,2359.0,20231000 -2023-07-07 17:00:00,2359.0,20231000,2353.0,20230900,2359.0,20231000 -2023-07-07 18:00:00,2359.0,20231000,2353.0,20230900,2359.0,20231000 -2023-07-07 23:00:00,2362.5,20231000,2360.5,20230900,2362.5,20231000 -2023-07-10 09:00:00,2360.0,20231000,2356.5,20230900,2360.0,20231000 -2023-07-10 10:00:00,2348.5,20231000,2356.5,20230900,2348.5,20231000 -2023-07-10 11:00:00,2348.5,20231000,2356.5,20230900,2348.5,20231000 -2023-07-10 12:00:00,2348.5,20231000,2356.5,20230900,2348.5,20231000 -2023-07-10 13:00:00,2348.5,20231000,2356.5,20230900,2348.5,20231000 -2023-07-10 14:00:00,2348.5,20231000,2376.5,20230900,2348.5,20231000 -2023-07-10 15:00:00,2378.5,20231000,2376.5,20230900,2378.5,20231000 -2023-07-10 16:00:00,2354.0,20231000,2353.5,20230900,2354.0,20231000 -2023-07-10 17:00:00,2359.5,20231000,2359.0,20230900,2359.5,20231000 -2023-07-10 18:00:00,2354.0,20231000,2359.0,20230900,2354.0,20231000 -2023-07-10 23:00:00,2352.5,20231000,2350.5,20230900,2352.5,20231000 -2023-07-11 07:00:00,2352.5,20231000,2387.0,20230900,2352.5,20231000 -2023-07-11 08:00:00,2395.0,20231000,2387.0,20230900,2395.0,20231000 -2023-07-11 09:00:00,2395.0,20231000,2387.0,20230900,2395.0,20231000 -2023-07-11 10:00:00,2395.0,20231000,2390.0,20230900,2395.0,20231000 -2023-07-11 11:00:00,2395.0,20231000,2385.0,20230900,2395.0,20231000 -2023-07-11 12:00:00,2395.0,20231000,2385.0,20230900,2395.0,20231000 -2023-07-11 13:00:00,2395.0,20231000,2385.0,20230900,2395.0,20231000 -2023-07-11 14:00:00,2357.0,20231000,2358.0,20230900,2357.0,20231000 -2023-07-11 15:00:00,2354.5,20231000,2354.5,20230900,2354.5,20231000 -2023-07-11 16:00:00,2354.5,20231000,2364.0,20230900,2354.5,20231000 -2023-07-11 17:00:00,2354.5,20231000,2358.0,20230900,2354.5,20231000 -2023-07-11 18:00:00,2354.5,20231000,2358.0,20230900,2354.5,20231000 -2023-07-11 23:00:00,2355.5,20231000,2353.75,20230900,2355.5,20231000 -2023-07-12 10:00:00,2355.5,20231000,2350.0,20230900,2355.5,20231000 -2023-07-12 11:00:00,2355.5,20231000,2350.5,20230900,2355.5,20231000 -2023-07-12 12:00:00,2355.5,20231000,2350.5,20230900,2355.5,20231000 -2023-07-12 13:00:00,2355.5,20231000,2350.5,20230900,2355.5,20231000 -2023-07-12 14:00:00,2416.5,20231000,2417.0,20230900,2416.5,20231000 -2023-07-12 15:00:00,2426.0,20231000,2417.0,20230900,2426.0,20231000 -2023-07-12 16:00:00,2427.0,20231000,2417.0,20230900,2427.0,20231000 -2023-07-12 17:00:00,2427.0,20231000,2429.5,20230900,2427.0,20231000 -2023-07-12 18:00:00,2427.0,20231000,2429.5,20230900,2427.0,20231000 -2023-07-12 23:00:00,2424.5,20231000,2423.5,20230900,2424.5,20231000 -2023-07-13 08:00:00,2439.5,20231000,2423.5,20230900,2439.5,20231000 -2023-07-13 09:00:00,2450.0,20231000,2460.0,20230900,2450.0,20231000 -2023-07-13 10:00:00,2450.0,20231000,2460.0,20230900,2450.0,20231000 -2023-07-13 11:00:00,2450.0,20231000,2460.0,20230900,2450.0,20231000 -2023-07-13 12:00:00,2497.5,20231000,2479.5,20230900,2497.5,20231000 -2023-07-13 13:00:00,2497.5,20231000,2467.0,20230900,2497.5,20231000 -2023-07-13 14:00:00,2497.5,20231000,2467.0,20230900,2497.5,20231000 -2023-07-13 15:00:00,2497.5,20231000,2465.0,20230900,2497.5,20231000 -2023-07-13 16:00:00,2473.0,20231000,2465.0,20230900,2473.0,20231000 -2023-07-13 17:00:00,2473.0,20231000,2465.0,20230900,2473.0,20231000 -2023-07-13 18:00:00,2473.0,20231000,2465.0,20230900,2473.0,20231000 -2023-07-13 23:00:00,2477.25,20231000,2475.5,20230900,2477.25,20231000 -2023-07-14 02:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 03:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 04:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 05:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 06:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 07:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 08:00:00,2463.5,20231000,2475.5,20230900,2463.5,20231000 -2023-07-14 09:00:00,2443.5,20231000,2475.5,20230900,2443.5,20231000 -2023-07-14 10:00:00,2443.5,20231000,2445.0,20230900,2443.5,20231000 -2023-07-14 11:00:00,2443.5,20231000,2445.0,20230900,2443.5,20231000 -2023-07-14 12:00:00,2443.5,20231000,2437.0,20230900,2443.5,20231000 -2023-07-14 13:00:00,2443.5,20231000,2434.5,20230900,2443.5,20231000 -2023-07-14 14:00:00,2443.5,20231000,2432.0,20230900,2443.5,20231000 -2023-07-14 15:00:00,2443.5,20231000,2435.0,20230900,2443.5,20231000 -2023-07-14 16:00:00,2434.5,20231000,2427.5,20230900,2434.5,20231000 -2023-07-14 17:00:00,2434.5,20231000,2427.5,20230900,2434.5,20231000 -2023-07-14 18:00:00,2434.5,20231000,2427.5,20230900,2434.5,20231000 -2023-07-14 23:00:00,2438.0,20231000,2435.75,20230900,2438.0,20231000 -2023-07-17 08:00:00,2394.0,20231000,2435.75,20230900,2394.0,20231000 -2023-07-17 09:00:00,2394.0,20231000,2435.75,20230900,2394.0,20231000 -2023-07-17 10:00:00,2394.0,20231000,2435.75,20230900,2394.0,20231000 -2023-07-17 11:00:00,2394.0,20231000,2435.75,20230900,2394.0,20231000 -2023-07-17 12:00:00,2394.0,20231000,2380.0,20230900,2394.0,20231000 -2023-07-17 13:00:00,2394.0,20231000,2385.5,20230900,2394.0,20231000 -2023-07-17 14:00:00,2394.0,20231000,2385.5,20230900,2394.0,20231000 -2023-07-17 15:00:00,2399.5,20231000,2385.5,20230900,2399.5,20231000 -2023-07-17 16:00:00,2405.5,20231000,2385.5,20230900,2405.5,20231000 -2023-07-17 17:00:00,2405.5,20231000,2385.5,20230900,2405.5,20231000 -2023-07-17 18:00:00,2405.5,20231000,2385.5,20230900,2405.5,20231000 -2023-07-17 23:00:00,2409.75,20231000,2407.75,20230900,2409.75,20231000 -2023-07-18 01:00:00,2403.0,20231000,2407.75,20230900,2403.0,20231000 -2023-07-18 02:00:00,2407.0,20231000,2407.75,20230900,2407.0,20231000 -2023-07-18 03:00:00,2411.5,20231000,2407.75,20230900,2411.5,20231000 -2023-07-18 04:00:00,2411.5,20231000,2407.75,20230900,2411.5,20231000 -2023-07-18 05:00:00,2410.5,20231000,2407.75,20230900,2410.5,20231000 -2023-07-18 06:00:00,2405.5,20231000,2407.75,20230900,2405.5,20231000 -2023-07-18 07:00:00,2404.0,20231000,2407.75,20230900,2404.0,20231000 -2023-07-18 08:00:00,2394.0,20231000,2407.75,20230900,2394.0,20231000 -2023-07-18 09:00:00,2383.0,20231000,2407.75,20230900,2383.0,20231000 -2023-07-18 10:00:00,2379.5,20231000,2381.0,20230900,2379.5,20231000 -2023-07-18 11:00:00,2379.5,20231100,2373.0,20231000,2379.5,20231100 -2023-07-18 12:00:00,2379.5,20231100,2370.5,20231000,2379.5,20231100 -2023-07-18 13:00:00,2379.5,20231100,2368.5,20231000,2379.5,20231100 -2023-07-18 14:00:00,2379.5,20231100,2379.5,20231000,2379.5,20231100 -2023-07-18 15:00:00,2379.5,20231100,2393.5,20231000,2379.5,20231100 -2023-07-18 16:00:00,2379.5,20231100,2388.0,20231000,2379.5,20231100 -2023-07-18 17:00:00,2379.5,20231100,2390.5,20231000,2379.5,20231100 -2023-07-18 18:00:00,2379.5,20231100,2392.0,20231000,2379.5,20231100 -2023-07-18 23:00:00,2398.0,20231100,2395.0,20231000,2398.0,20231100 -2023-07-19 14:00:00,2398.0,20231100,2376.0,20231000,2398.0,20231100 -2023-07-19 15:00:00,2398.0,20231100,2359.0,20231000,2398.0,20231100 -2023-07-19 16:00:00,2365.5,20231100,2358.5,20231000,2365.5,20231100 -2023-07-19 17:00:00,2365.5,20231100,2361.0,20231000,2365.5,20231100 -2023-07-19 18:00:00,2361.0,20231100,2361.0,20231000,2361.0,20231100 -2023-07-19 23:00:00,2363.25,20231100,2360.25,20231000,2363.25,20231100 -2023-07-20 12:00:00,2363.25,20231100,2419.0,20231000,2363.25,20231100 -2023-07-20 14:00:00,2363.25,20231100,2389.0,20231000,2363.25,20231100 -2023-07-20 15:00:00,2363.25,20231100,2371.0,20231000,2363.25,20231100 -2023-07-20 17:00:00,2384.0,20231100,2384.0,20231000,2384.0,20231100 -2023-07-20 23:00:00,2386.75,20231100,2384.5,20231000,2386.75,20231100 -2023-07-21 12:00:00,2386.75,20231100,2383.5,20231000,2386.75,20231100 -2023-07-21 14:00:00,2386.75,20231100,2373.0,20231000,2386.75,20231100 -2023-07-21 15:00:00,2386.75,20231100,2371.0,20231000,2386.75,20231100 -2023-07-21 16:00:00,2386.75,20231100,2373.0,20231000,2386.75,20231100 -2023-07-21 17:00:00,2386.75,20231100,2373.5,20231000,2386.75,20231100 -2023-07-21 23:00:00,2375.25,20231100,2372.75,20231000,2375.25,20231100 -2023-07-24 14:00:00,2375.25,20231100,2391.0,20231000,2375.25,20231100 -2023-07-24 15:00:00,2398.0,20231100,2398.5,20231000,2398.0,20231100 -2023-07-24 17:00:00,2398.0,20231100,2420.5,20231000,2398.0,20231100 -2023-07-24 23:00:00,2421.0,20231100,2418.25,20231000,2421.0,20231100 -2023-07-25 09:00:00,2421.0,20231100,2464.0,20231000,2421.0,20231100 -2023-07-25 12:00:00,2421.0,20231100,2468.0,20231000,2421.0,20231100 -2023-07-25 13:00:00,2421.0,20231100,2468.0,20231000,2421.0,20231100 -2023-07-25 14:00:00,2421.0,20231100,2464.0,20231000,2421.0,20231100 -2023-07-25 15:00:00,2421.0,20231100,2482.5,20231000,2421.0,20231100 -2023-07-25 17:00:00,2421.0,20231100,2490.0,20231000,2421.0,20231100 -2023-07-25 23:00:00,2492.25,20231100,2489.75,20231000,2492.25,20231100 -2023-07-26 08:00:00,2492.25,20231100,2480.0,20231000,2492.25,20231100 -2023-07-26 14:00:00,2492.25,20231100,2475.5,20231000,2492.25,20231100 -2023-07-26 15:00:00,2481.0,20231100,2482.5,20231000,2481.0,20231100 -2023-07-26 16:00:00,2481.0,20231100,2477.5,20231000,2481.0,20231100 -2023-07-26 17:00:00,2481.0,20231100,2476.0,20231000,2481.0,20231100 -2023-07-26 23:00:00,2477.5,20231100,2475.0,20231000,2477.5,20231100 -2023-07-27 11:00:00,2477.5,20231100,2491.5,20231000,2477.5,20231100 -2023-07-27 12:00:00,2477.5,20231100,2488.5,20231000,2477.5,20231100 -2023-07-27 13:00:00,2477.5,20231100,2488.5,20231000,2477.5,20231100 -2023-07-27 14:00:00,2477.5,20231100,2471.5,20231000,2477.5,20231100 -2023-07-27 15:00:00,2467.5,20231100,2457.0,20231000,2467.5,20231100 -2023-07-27 16:00:00,2467.5,20231100,2460.0,20231000,2467.5,20231100 -2023-07-27 17:00:00,2467.5,20231100,2457.5,20231000,2467.5,20231100 -2023-07-27 23:00:00,2456.5,20231100,2455.5,20231000,2456.5,20231100 -2023-07-28 14:00:00,2456.5,20231100,2500.5,20231000,2456.5,20231100 -2023-07-28 15:00:00,2456.5,20231100,2498.0,20231000,2456.5,20231100 -2023-07-28 17:00:00,2456.5,20231100,2503.0,20231000,2456.5,20231100 -2023-07-28 23:00:00,2500.75,20231100,2499.5,20231000,2500.75,20231100 -2023-07-31 08:00:00,2500.75,20231100,2499.5,20231000,2500.75,20231100 -2023-07-31 12:00:00,2500.75,20231100,2531.5,20231000,2500.75,20231100 -2023-07-31 14:00:00,2500.75,20231100,2558.0,20231000,2500.75,20231100 -2023-07-31 15:00:00,2500.75,20231100,2560.0,20231000,2500.75,20231100 -2023-07-31 16:00:00,2500.75,20231100,2564.5,20231000,2500.75,20231100 -2023-07-31 17:00:00,2500.75,20231100,2564.5,20231000,2500.75,20231100 -2023-07-31 23:00:00,2567.5,20231100,2566.25,20231000,2567.5,20231100 -2023-08-01 11:00:00,2567.5,20231100,2572.0,20231000,2567.5,20231100 -2023-08-01 12:00:00,2567.5,20231100,2556.0,20231000,2567.5,20231100 -2023-08-01 14:00:00,2567.5,20231100,2537.5,20231000,2567.5,20231100 -2023-08-01 15:00:00,2567.5,20231100,2570.0,20231000,2567.5,20231100 -2023-08-01 16:00:00,2567.5,20231100,2552.5,20231000,2567.5,20231100 -2023-08-01 17:00:00,2567.5,20231100,2552.5,20231000,2567.5,20231100 -2023-08-01 18:00:00,2567.5,20231100,2552.5,20231000,2567.5,20231100 -2023-08-01 23:00:00,2572.0,20231100,2570.0,20231000,2572.0,20231100 -2023-08-02 14:00:00,2572.0,20231100,2507.0,20231000,2572.0,20231100 -2023-08-02 16:00:00,2572.0,20231100,2489.0,20231000,2572.0,20231100 -2023-08-02 23:00:00,2485.5,20231100,2484.0,20231000,2485.5,20231100 -2023-08-03 08:00:00,2485.5,20231100,2461.5,20231000,2485.5,20231100 -2023-08-03 13:00:00,2485.5,20231100,2464.0,20231000,2485.5,20231100 -2023-08-03 14:00:00,2485.5,20231100,2493.5,20231000,2485.5,20231100 -2023-08-03 15:00:00,2497.0,20231100,2493.5,20231000,2497.0,20231100 -2023-08-03 18:00:00,2497.0,20231100,2505.5,20231000,2497.0,20231100 -2023-08-03 23:00:00,2487.25,20231100,2486.0,20231000,2487.25,20231100 -2023-08-04 08:00:00,2499.5,20231100,2486.0,20231000,2499.5,20231100 -2023-08-04 09:00:00,2499.0,20231100,2486.0,20231000,2499.0,20231100 -2023-08-04 14:00:00,2495.5,20231100,2498.5,20231000,2495.5,20231100 -2023-08-04 16:00:00,2511.0,20231100,2511.0,20231000,2511.0,20231100 -2023-08-04 17:00:00,2511.0,20231100,2512.5,20231000,2511.0,20231100 -2023-08-04 23:00:00,2507.0,20231100,2505.25,20231000,2507.0,20231100 -2023-08-07 09:00:00,2507.0,20231100,2507.0,20231000,2507.0,20231100 -2023-08-07 15:00:00,2497.0,20231100,2491.0,20231000,2497.0,20231100 -2023-08-07 16:00:00,2497.0,20231100,2496.0,20231000,2497.0,20231100 -2023-08-07 17:00:00,2493.0,20231100,2496.0,20231000,2493.0,20231100 -2023-08-07 18:00:00,2493.0,20231100,2492.0,20231000,2493.0,20231100 -2023-08-07 23:00:00,2497.75,20231100,2496.0,20231000,2497.75,20231100 -2023-08-08 11:00:00,2497.75,20231100,2420.0,20231000,2497.75,20231100 -2023-08-08 12:00:00,2497.75,20231100,2423.5,20231000,2497.75,20231100 -2023-08-08 13:00:00,2421.5,20231100,2423.5,20231000,2421.5,20231100 -2023-08-08 14:00:00,2425.0,20231100,2425.0,20231000,2425.0,20231100 -2023-08-08 15:00:00,2425.0,20231100,2437.5,20231000,2425.0,20231100 -2023-08-08 17:00:00,2425.0,20231100,2460.0,20231000,2425.0,20231100 -2023-08-08 23:00:00,2457.0,20231100,2456.75,20231000,2457.0,20231100 -2023-08-09 12:00:00,2466.5,20231100,2456.75,20231000,2466.5,20231100 -2023-08-09 15:00:00,2477.0,20231100,2456.75,20231000,2477.0,20231100 -2023-08-09 16:00:00,2477.0,20231100,2456.75,20231000,2477.0,20231100 -2023-08-09 18:00:00,2477.0,20231100,2479.5,20231000,2477.0,20231100 -2023-08-09 23:00:00,2480.0,20231100,2480.0,20231000,2480.0,20231100 -2023-08-10 09:00:00,2475.0,20231100,2480.0,20231000,2475.0,20231100 -2023-08-10 10:00:00,2465.0,20231100,2480.0,20231000,2465.0,20231100 -2023-08-10 12:00:00,2465.0,20231100,2448.5,20231000,2465.0,20231100 -2023-08-10 13:00:00,2451.0,20231100,2448.5,20231000,2451.0,20231100 -2023-08-10 14:00:00,2456.0,20231100,2455.0,20231000,2456.0,20231100 -2023-08-10 15:00:00,2445.0,20231100,2453.5,20231000,2445.0,20231100 -2023-08-10 18:00:00,2445.0,20231100,2449.0,20231000,2445.0,20231100 -2023-08-10 23:00:00,2457.5,20231100,2456.5,20231000,2457.5,20231100 -2023-08-11 09:00:00,2412.5,20231100,2456.5,20231000,2412.5,20231100 -2023-08-11 10:00:00,2409.5,20231100,2456.5,20231000,2409.5,20231100 -2023-08-11 12:00:00,2409.5,20231100,2401.5,20231000,2409.5,20231100 -2023-08-11 14:00:00,2400.0,20231100,2401.0,20231000,2400.0,20231100 -2023-08-11 15:00:00,2408.0,20231100,2396.0,20231000,2408.0,20231100 -2023-08-11 16:00:00,2399.0,20231100,2395.0,20231000,2399.0,20231100 -2023-08-11 17:00:00,2399.0,20231100,2391.0,20231000,2399.0,20231100 -2023-08-11 18:00:00,2399.0,20231100,2386.0,20231000,2399.0,20231100 -2023-08-11 23:00:00,2398.0,20231100,2395.75,20231000,2398.0,20231100 -2023-08-11 23:00:01,2399.0,20231200,2398.0,20231100,2399.0,20231200 -2023-08-14 07:00:00,2399.0,20231200,2373.5,20231100,2399.0,20231200 -2023-08-14 10:00:00,2399.0,20231200,2354.0,20231100,2399.0,20231200 -2023-08-14 11:00:00,2399.0,20231200,2345.0,20231100,2399.0,20231200 -2023-08-14 14:00:00,2399.0,20231200,2345.0,20231100,2399.0,20231200 -2023-08-14 15:00:00,2399.0,20231200,2348.0,20231100,2399.0,20231200 -2023-08-14 17:00:00,2399.0,20231200,2353.0,20231100,2399.0,20231200 -2023-08-14 23:00:00,2350.75,20231200,2349.25,20231100,2350.75,20231200 -2023-08-15 01:00:00,2350.75,20231200,2359.0,20231100,2350.75,20231200 -2023-08-15 02:00:00,2350.75,20231200,2366.5,20231100,2350.75,20231200 -2023-08-15 03:00:00,2350.75,20231200,2366.0,20231100,2350.75,20231200 -2023-08-15 04:00:00,2350.75,20231200,2368.5,20231100,2350.75,20231200 -2023-08-15 05:00:00,2350.75,20231200,2366.0,20231100,2350.75,20231200 -2023-08-15 06:00:00,2350.75,20231200,2363.5,20231100,2350.75,20231200 -2023-08-15 07:00:00,2350.75,20231200,2371.5,20231100,2350.75,20231200 -2023-08-15 08:00:00,2350.75,20231200,2333.0,20231100,2350.75,20231200 -2023-08-15 09:00:00,2350.75,20231200,2317.0,20231100,2350.75,20231200 -2023-08-15 10:00:00,2350.75,20231200,2307.5,20231100,2350.75,20231200 -2023-08-15 11:00:00,2350.75,20231200,2309.0,20231100,2350.75,20231200 -2023-08-15 12:00:00,2350.75,20231200,2316.0,20231100,2350.75,20231200 -2023-08-15 13:00:00,2350.75,20231200,2313.5,20231100,2350.75,20231200 -2023-08-15 14:00:00,2350.75,20231200,2324.0,20231100,2350.75,20231200 -2023-08-15 15:00:00,2350.75,20231200,2310.0,20231100,2350.75,20231200 -2023-08-15 16:00:00,2350.75,20231200,2306.5,20231100,2350.75,20231200 -2023-08-15 17:00:00,2350.75,20231200,2307.0,20231100,2350.75,20231200 -2023-08-15 18:00:00,2350.75,20231200,2308.0,20231100,2350.75,20231200 -2023-08-15 23:00:00,2317.5,20231200,2314.5,20231100,2317.5,20231200 -2023-08-16 08:00:00,2317.5,20231200,2287.5,20231100,2317.5,20231200 -2023-08-16 10:00:00,2317.5,20231200,2292.0,20231100,2317.5,20231200 -2023-08-16 13:00:00,2317.5,20231200,2284.5,20231100,2317.5,20231200 -2023-08-16 15:00:00,2317.5,20231200,2298.0,20231100,2317.5,20231200 -2023-08-16 17:00:00,2317.5,20231200,2300.0,20231100,2317.5,20231200 -2023-08-16 18:00:00,2317.5,20231200,2301.5,20231100,2317.5,20231200 -2023-08-16 23:00:00,2286.75,20231200,2284.0,20231100,2286.75,20231200 -2023-08-17 08:00:00,2286.75,20231200,2288.0,20231100,2286.75,20231200 -2023-08-17 09:00:00,2286.75,20231200,2297.0,20231100,2286.75,20231200 -2023-08-17 10:00:00,2286.75,20231200,2293.5,20231100,2286.75,20231200 -2023-08-17 11:00:00,2286.75,20231200,2318.5,20231100,2286.75,20231200 -2023-08-17 13:00:00,2286.75,20231200,2322.0,20231100,2286.75,20231200 -2023-08-17 14:00:00,2286.75,20231200,2325.5,20231100,2286.75,20231200 -2023-08-17 15:00:00,2286.75,20231200,2298.5,20231100,2286.75,20231200 -2023-08-17 16:00:00,2286.75,20231200,2302.0,20231100,2286.75,20231200 -2023-08-17 17:00:00,2286.75,20231200,2300.5,20231100,2286.75,20231200 -2023-08-17 18:00:00,2286.75,20231200,2303.0,20231100,2286.75,20231200 -2023-08-17 23:00:00,2302.0,20231200,2298.75,20231100,2302.0,20231200 -2023-08-18 09:00:00,2302.0,20231200,2290.5,20231100,2302.0,20231200 -2023-08-18 10:00:00,2283.5,20231200,2290.5,20231100,2283.5,20231200 -2023-08-18 14:00:00,2283.5,20231200,2306.0,20231100,2283.5,20231200 -2023-08-18 15:00:00,2283.5,20231200,2292.0,20231100,2283.5,20231200 -2023-08-18 16:00:00,2283.5,20231200,2304.5,20231100,2283.5,20231200 -2023-08-18 23:00:00,2304.0,20231200,2301.25,20231100,2304.0,20231200 -2023-08-21 09:00:00,2304.0,20231200,2295.0,20231100,2304.0,20231200 -2023-08-21 10:00:00,2295.5,20231200,2295.0,20231100,2295.5,20231200 -2023-08-21 12:00:00,2295.5,20231200,2295.5,20231100,2295.5,20231200 -2023-08-21 13:00:00,2295.5,20231200,2306.5,20231100,2295.5,20231200 -2023-08-21 14:00:00,2295.5,20231200,2311.0,20231100,2295.5,20231200 -2023-08-21 15:00:00,2295.5,20231200,2318.0,20231100,2295.5,20231200 -2023-08-21 16:00:00,2295.5,20231200,2317.5,20231100,2295.5,20231200 -2023-08-21 18:00:00,2295.5,20231200,2324.0,20231100,2295.5,20231200 -2023-08-21 23:00:00,2321.0,20231200,2318.25,20231100,2321.0,20231200 -2023-08-22 10:00:00,2347.0,20231200,2318.25,20231100,2347.0,20231200 -2023-08-22 11:00:00,2347.0,20231200,2353.5,20231100,2347.0,20231200 -2023-08-22 12:00:00,2347.0,20231200,2353.5,20231100,2347.0,20231200 -2023-08-22 14:00:00,2347.0,20231200,2340.5,20231100,2347.0,20231200 -2023-08-22 16:00:00,2347.0,20231200,2333.5,20231100,2347.0,20231200 -2023-08-22 17:00:00,2338.0,20231200,2333.5,20231100,2338.0,20231200 -2023-08-22 18:00:00,2338.0,20231200,2336.5,20231100,2338.0,20231200 -2023-08-22 23:00:00,2335.5,20231200,2332.75,20231100,2335.5,20231200 -2023-08-23 10:00:00,2353.0,20231200,2352.0,20231100,2353.0,20231200 -2023-08-23 12:00:00,2353.0,20231200,2351.0,20231100,2353.0,20231200 -2023-08-23 14:00:00,2353.0,20231200,2354.0,20231100,2353.0,20231200 -2023-08-23 15:00:00,2374.0,20231200,2371.5,20231100,2374.0,20231200 -2023-08-23 18:00:00,2374.0,20231200,2369.5,20231100,2374.0,20231200 -2023-08-23 23:00:00,2375.0,20231200,2372.0,20231100,2375.0,20231200 -2023-08-24 14:00:00,2375.0,20231200,2386.0,20231100,2375.0,20231200 -2023-08-24 23:00:00,2398.5,20231200,2396.5,20231100,2398.5,20231200 -2023-08-25 10:00:00,2399.5,20231200,2396.5,20231100,2399.5,20231200 -2023-08-25 11:00:00,2398.5,20231200,2396.5,20231100,2398.5,20231200 -2023-08-25 12:00:00,2398.5,20231200,2394.0,20231100,2398.5,20231200 -2023-08-25 13:00:00,2398.0,20231200,2394.0,20231100,2398.0,20231200 -2023-08-25 14:00:00,2392.0,20231200,2394.5,20231100,2392.0,20231200 -2023-08-25 15:00:00,2392.0,20231200,2394.5,20231100,2392.0,20231200 -2023-08-25 16:00:00,2392.0,20231200,2394.0,20231100,2392.0,20231200 -2023-08-25 23:00:00,2387.5,20231200,2386.0,20231100,2387.5,20231200 -2023-08-29 09:00:00,2441.5,20231200,2439.0,20231100,2441.5,20231200 -2023-08-29 10:00:00,2445.5,20231200,2436.5,20231100,2445.5,20231200 -2023-08-29 11:00:00,2445.5,20231200,2443.0,20231100,2445.5,20231200 -2023-08-29 13:00:00,2445.5,20231200,2425.0,20231100,2445.5,20231200 -2023-08-29 14:00:00,2420.0,20231200,2415.5,20231100,2420.0,20231200 -2023-08-29 15:00:00,2420.0,20231200,2415.5,20231100,2420.0,20231200 -2023-08-29 16:00:00,2449.0,20231200,2415.5,20231100,2449.0,20231200 -2023-08-29 18:00:00,2449.0,20231200,2439.5,20231100,2449.0,20231200 -2023-08-29 23:00:00,2444.5,20231200,2442.0,20231100,2444.5,20231200 -2023-08-30 10:00:00,2447.0,20231200,2442.0,20231100,2447.0,20231200 -2023-08-30 11:00:00,2447.0,20231200,2448.0,20231100,2447.0,20231200 -2023-08-30 12:00:00,2447.0,20231200,2444.0,20231100,2447.0,20231200 -2023-08-30 14:00:00,2466.0,20231200,2454.5,20231100,2466.0,20231200 -2023-08-30 15:00:00,2455.0,20231200,2438.5,20231100,2455.0,20231200 -2023-08-30 16:00:00,2455.0,20231200,2437.5,20231100,2455.0,20231200 -2023-08-30 17:00:00,2455.0,20231200,2432.0,20231100,2455.0,20231200 -2023-08-30 23:00:00,2439.0,20231200,2436.5,20231100,2439.0,20231200 -2023-08-31 09:00:00,2430.5,20231200,2436.5,20231100,2430.5,20231200 -2023-08-31 10:00:00,2422.0,20231200,2436.5,20231100,2422.0,20231200 -2023-08-31 11:00:00,2424.0,20231200,2417.5,20231100,2424.0,20231200 -2023-08-31 14:00:00,2424.0,20231200,2434.5,20231100,2424.0,20231200 -2023-08-31 15:00:00,2424.0,20231200,2446.5,20231100,2424.0,20231200 -2023-08-31 17:00:00,2424.0,20231200,2431.5,20231100,2424.0,20231200 -2023-08-31 23:00:00,2433.5,20231200,2431.5,20231100,2433.5,20231200 -2023-09-01 10:00:00,2488.0,20231200,2431.5,20231100,2488.0,20231200 -2023-09-01 11:00:00,2480.0,20231200,2431.5,20231100,2480.0,20231200 -2023-09-01 13:00:00,2480.0,20231200,2496.0,20231100,2480.0,20231200 -2023-09-01 14:00:00,2482.0,20231200,2488.5,20231100,2482.0,20231200 -2023-09-01 15:00:00,2472.5,20231200,2473.0,20231100,2472.5,20231200 -2023-09-01 16:00:00,2488.5,20231200,2487.0,20231100,2488.5,20231200 -2023-09-01 17:00:00,2488.5,20231200,2485.0,20231100,2488.5,20231200 -2023-09-01 18:00:00,2487.5,20231200,2485.0,20231100,2487.5,20231200 -2023-09-01 23:00:00,2489.0,20231200,2486.5,20231100,2489.0,20231200 -2023-09-04 09:00:00,2488.0,20231200,2478.0,20231100,2488.0,20231200 -2023-09-04 10:00:00,2493.5,20231200,2478.0,20231100,2493.5,20231200 -2023-09-04 12:00:00,2493.5,20231200,2478.5,20231100,2493.5,20231200 -2023-09-04 14:00:00,2474.0,20231200,2468.0,20231100,2474.0,20231200 -2023-09-04 15:00:00,2474.0,20231200,2471.5,20231100,2474.0,20231200 -2023-09-04 23:00:00,2482.5,20231200,2480.0,20231100,2482.5,20231200 -2023-09-05 08:00:00,2457.5,20231200,2480.0,20231100,2457.5,20231200 -2023-09-05 12:00:00,2469.5,20231200,2480.0,20231100,2469.5,20231200 -2023-09-05 14:00:00,2469.5,20231200,2482.5,20231100,2469.5,20231200 -2023-09-05 15:00:00,2469.5,20231200,2483.0,20231100,2469.5,20231200 -2023-09-05 17:00:00,2469.5,20231200,2475.5,20231100,2469.5,20231200 -2023-09-05 18:00:00,2464.0,20231200,2461.0,20231100,2464.0,20231200 -2023-09-05 23:00:00,2475.0,20231200,2472.0,20231100,2475.0,20231200 -2023-09-06 03:00:00,2463.0,20231200,2472.0,20231100,2463.0,20231200 -2023-09-06 09:00:00,2463.0,20231200,2465.0,20231100,2463.0,20231200 -2023-09-06 10:00:00,2467.5,20231200,2465.0,20231100,2467.5,20231200 -2023-09-06 14:00:00,2464.0,20231200,2462.0,20231100,2464.0,20231200 -2023-09-06 15:00:00,2464.0,20231200,2460.0,20231100,2464.0,20231200 -2023-09-06 16:00:00,2464.0,20231200,2462.5,20231100,2464.0,20231200 -2023-09-06 17:00:00,2470.5,20231200,2462.5,20231100,2470.5,20231200 -2023-09-06 18:00:00,2470.5,20231200,2471.0,20231100,2470.5,20231200 -2023-09-06 23:00:00,2466.0,20231200,2463.0,20231100,2466.0,20231200 -2023-09-07 10:00:00,2466.0,20231200,2463.0,20231100,2466.0,20231200 -2023-09-07 12:00:00,2456.0,20231200,2463.0,20231100,2456.0,20231200 -2023-09-07 14:00:00,2456.0,20231200,2458.0,20231100,2456.0,20231200 -2023-09-07 15:00:00,2456.0,20231200,2463.5,20231100,2456.0,20231200 -2023-09-07 17:00:00,2456.0,20231200,2485.5,20231100,2456.0,20231200 -2023-09-07 23:00:00,2483.0,20231200,2480.0,20231100,2483.0,20231200 -2023-09-08 08:00:00,2449.0,20231200,2444.0,20231100,2449.0,20231200 -2023-09-08 10:00:00,2448.5,20231200,2444.5,20231100,2448.5,20231200 -2023-09-08 14:00:00,2424.0,20231200,2415.0,20231100,2424.0,20231200 -2023-09-08 15:00:00,2424.0,20231200,2419.0,20231100,2424.0,20231200 -2023-09-08 16:00:00,2431.0,20231200,2419.0,20231100,2431.0,20231200 -2023-09-08 17:00:00,2431.0,20231200,2431.0,20231100,2431.0,20231200 -2023-09-08 18:00:00,2437.5,20231200,2434.0,20231100,2437.5,20231200 -2023-09-08 23:00:00,2448.0,20231200,2444.5,20231100,2448.0,20231200 -2023-09-11 08:00:00,2482.0,20231200,2483.0,20231100,2482.0,20231200 -2023-09-11 09:00:00,2480.0,20231200,2483.0,20231100,2480.0,20231200 -2023-09-11 10:00:00,2471.5,20231200,2483.0,20231100,2471.5,20231200 -2023-09-11 14:00:00,2514.5,20231200,2536.5,20231100,2514.5,20231200 -2023-09-11 15:00:00,2514.5,20231200,2510.0,20231100,2514.5,20231200 -2023-09-11 16:00:00,2514.5,20231200,2509.0,20231100,2514.5,20231200 -2023-09-11 18:00:00,2514.5,20231200,2504.5,20231100,2514.5,20231200 -2023-09-11 23:00:00,2512.5,20231200,2509.0,20231100,2512.5,20231200 -2023-09-12 08:00:00,2495.5,20231200,2509.0,20231100,2495.5,20231200 -2023-09-12 13:00:00,2507.0,20231200,2504.5,20231100,2507.0,20231200 -2023-09-12 14:00:00,2506.5,20231200,2504.5,20231100,2506.5,20231200 -2023-09-12 15:00:00,2506.5,20231200,2494.0,20231100,2506.5,20231200 -2023-09-12 16:00:00,2506.5,20231200,2476.0,20231100,2506.5,20231200 -2023-09-12 17:00:00,2506.5,20231200,2484.0,20231100,2506.5,20231200 -2023-09-12 18:00:00,2506.5,20231200,2483.0,20231100,2506.5,20231200 -2023-09-12 23:00:00,2481.0,20231200,2475.5,20231100,2481.0,20231200 -2023-09-13 09:00:00,2492.5,20231200,2475.5,20231100,2492.5,20231200 -2023-09-13 13:00:00,2492.5,20231200,2487.0,20231100,2492.5,20231200 -2023-09-13 14:00:00,2505.0,20231200,2487.0,20231100,2505.0,20231200 -2023-09-13 15:00:00,2505.0,20231200,2519.0,20231100,2505.0,20231200 -2023-09-13 16:00:00,2505.0,20231200,2524.0,20231100,2505.0,20231200 -2023-09-13 23:00:00,2527.0,20231200,2523.0,20231100,2527.0,20231200 -2023-09-14 03:00:00,2527.0,20231200,2525.5,20231100,2527.0,20231200 -2023-09-14 09:00:00,2556.0,20231200,2553.5,20231100,2556.0,20231200 -2023-09-14 11:00:00,2556.0,20231200,2567.0,20231100,2556.0,20231200 -2023-09-14 13:00:00,2580.0,20231200,2567.0,20231100,2580.0,20231200 -2023-09-14 14:00:00,2556.5,20231200,2555.0,20231100,2556.5,20231200 -2023-09-14 15:00:00,2574.5,20231200,2570.5,20231100,2574.5,20231200 -2023-09-14 16:00:00,2574.5,20231200,2556.5,20231100,2574.5,20231200 -2023-09-14 23:00:00,2570.5,20231200,2566.5,20231100,2570.5,20231200 -2023-09-15 08:00:00,2565.0,20231200,2566.5,20231100,2565.0,20231200 -2023-09-15 09:00:00,2564.0,20231200,2566.5,20231100,2564.0,20231200 -2023-09-15 10:00:00,2568.5,20231200,2566.5,20231100,2568.5,20231200 -2023-09-15 12:00:00,2568.5,20231200,2563.0,20231100,2568.5,20231200 -2023-09-15 13:00:00,2558.0,20231200,2563.0,20231100,2558.0,20231200 -2023-09-15 14:00:00,2558.0,20231200,2533.5,20231100,2558.0,20231200 -2023-09-15 15:00:00,2514.5,20231200,2537.0,20231100,2514.5,20231200 -2023-09-15 16:00:00,2514.5,20231200,2514.5,20231100,2514.5,20231200 -2023-09-15 17:00:00,2519.0,20231200,2514.5,20231100,2519.0,20231200 -2023-09-15 18:00:00,2519.0,20231200,2507.5,20231100,2519.0,20231200 -2023-09-15 23:00:00,2520.0,20231200,2514.5,20231100,2520.0,20231200 -2023-09-18 09:00:00,2519.0,20231200,2514.5,20231100,2519.0,20231200 -2023-09-18 10:00:00,2531.5,20231200,2514.5,20231100,2531.5,20231200 -2023-09-18 13:00:00,2531.5,20231200,2522.0,20231100,2531.5,20231200 -2023-09-18 14:00:00,2531.5,20231200,2522.5,20231100,2531.5,20231200 -2023-09-18 15:00:00,2518.5,20231200,2522.0,20231100,2518.5,20231200 -2023-09-18 16:00:00,2543.5,20231200,2522.0,20231100,2543.5,20231200 -2023-09-18 18:00:00,2543.5,20231200,2532.5,20231100,2543.5,20231200 -2023-09-18 23:00:00,2542.5,20231200,2536.0,20231100,2542.5,20231200 -2023-09-19 11:00:00,2496.5,20231200,2536.0,20231100,2496.5,20231200 -2023-09-19 12:00:00,2501.5,20231200,2500.5,20231100,2501.5,20231200 -2023-09-19 13:00:00,2517.5,20231200,2500.5,20231100,2517.5,20231200 -2023-09-19 14:00:00,2515.0,20231200,2513.5,20231100,2515.0,20231200 -2023-09-19 15:00:00,2515.5,20231200,2513.5,20231100,2515.5,20231200 -2023-09-19 16:00:00,2493.0,20231200,2486.5,20231100,2493.0,20231200 -2023-09-19 17:00:00,2489.5,20231200,2486.5,20231100,2489.5,20231200 -2023-09-19 23:00:00,2497.0,20231200,2491.5,20231100,2497.0,20231200 -2023-09-20 01:00:00,2493.5,20231200,2491.5,20231100,2493.5,20231200 -2023-09-20 02:00:00,2497.0,20231200,2491.5,20231100,2497.0,20231200 -2023-09-20 03:00:00,2486.0,20231200,2491.5,20231100,2486.0,20231200 -2023-09-20 04:00:00,2485.5,20231200,2491.5,20231100,2485.5,20231200 -2023-09-20 05:00:00,2481.0,20231200,2491.5,20231100,2481.0,20231200 -2023-09-20 06:00:00,2483.5,20231200,2491.5,20231100,2483.5,20231200 -2023-09-20 07:00:00,2490.0,20231200,2491.5,20231100,2490.0,20231200 -2023-09-20 08:00:00,2512.0,20231200,2491.5,20231100,2512.0,20231200 -2023-09-20 09:00:00,2527.5,20231200,2491.5,20231100,2527.5,20231200 -2023-09-20 10:00:00,2537.0,20231200,2491.5,20231100,2537.0,20231200 -2023-09-20 11:00:00,2536.0,20231200,2491.5,20231100,2536.0,20231200 -2023-09-20 12:00:00,2543.5,20231200,2491.5,20231100,2543.5,20231200 -2023-09-20 13:00:00,2533.5,20231200,2491.5,20231100,2533.5,20231200 -2023-09-20 14:00:00,2547.5,20231200,2491.5,20231100,2547.5,20231200 -2023-09-20 15:00:00,2548.5,20231200,2545.0,20231100,2548.5,20231200 -2023-09-20 15:00:01,2548.5,20240100,2548.5,20231200,2548.5,20240100 -2023-09-20 16:00:00,2548.5,20240100,2550.0,20231200,2548.5,20240100 -2023-09-20 17:00:00,2548.5,20240100,2546.0,20231200,2548.5,20240100 -2023-09-20 18:00:00,2548.5,20240100,2542.0,20231200,2548.5,20240100 -2023-09-20 23:00:00,2560.5,20240100,2555.5,20231200,2560.5,20240100 -2023-09-21 10:00:00,2560.5,20240100,2509.0,20231200,2560.5,20240100 -2023-09-21 14:00:00,2560.5,20240100,2496.5,20231200,2560.5,20240100 -2023-09-21 15:00:00,2560.5,20240100,2499.5,20231200,2560.5,20240100 -2023-09-21 17:00:00,2560.5,20240100,2519.5,20231200,2560.5,20240100 -2023-09-21 23:00:00,2521.5,20240100,2515.5,20231200,2521.5,20240100 -2023-09-22 10:00:00,2521.5,20240100,2566.0,20231200,2521.5,20240100 -2023-09-22 14:00:00,2521.5,20240100,2551.0,20231200,2521.5,20240100 -2023-09-22 15:00:00,2521.5,20240100,2563.0,20231200,2521.5,20240100 -2023-09-22 16:00:00,2521.5,20240100,2557.0,20231200,2521.5,20240100 -2023-09-22 23:00:00,2570.0,20240100,2564.5,20231200,2570.0,20240100 -2023-09-25 08:00:00,2570.0,20240100,2545.5,20231200,2570.0,20240100 -2023-09-25 13:00:00,2570.0,20240100,2534.0,20231200,2570.0,20240100 -2023-09-25 14:00:00,2570.0,20240100,2536.0,20231200,2570.0,20240100 -2023-09-25 15:00:00,2570.0,20240100,2528.0,20231200,2570.0,20240100 -2023-09-25 18:00:00,2570.0,20240100,2535.5,20231200,2570.0,20240100 -2023-09-25 23:00:00,2537.5,20240100,2532.0,20231200,2537.5,20240100 -2023-09-26 09:00:00,2537.5,20240100,2536.0,20231200,2537.5,20240100 -2023-09-26 12:00:00,2537.5,20240100,2526.5,20231200,2537.5,20240100 -2023-09-26 14:00:00,2537.5,20240100,2523.5,20231200,2537.5,20240100 -2023-09-26 15:00:00,2537.5,20240100,2512.5,20231200,2537.5,20240100 -2023-09-26 17:00:00,2537.5,20240100,2506.0,20231200,2537.5,20240100 -2023-09-26 23:00:00,2516.0,20240100,2510.5,20231200,2516.0,20240100 -2023-09-27 09:00:00,2516.0,20240100,2485.5,20231200,2516.0,20240100 -2023-09-27 10:00:00,2516.0,20240100,2486.0,20231200,2516.0,20240100 -2023-09-27 14:00:00,2493.0,20240100,2491.5,20231200,2493.0,20240100 -2023-09-27 15:00:00,2493.0,20240100,2489.5,20231200,2493.0,20240100 -2023-09-27 16:00:00,2493.0,20240100,2479.0,20231200,2493.0,20240100 -2023-09-27 17:00:00,2497.0,20240100,2488.0,20231200,2497.0,20240100 -2023-09-27 18:00:00,2497.0,20240100,2486.5,20231200,2497.0,20240100 -2023-09-27 23:00:00,2481.0,20240100,2475.5,20231200,2481.0,20240100 -2023-09-28 08:00:00,2481.0,20240100,2516.0,20231200,2481.0,20240100 -2023-09-28 09:00:00,2481.0,20240100,2538.0,20231200,2481.0,20240100 -2023-09-28 10:00:00,2481.0,20240100,2555.0,20231200,2481.0,20240100 -2023-09-28 12:00:00,2481.0,20240100,2575.5,20231200,2481.0,20240100 -2023-09-28 14:00:00,2481.0,20240100,2598.0,20231200,2481.0,20240100 -2023-09-28 15:00:00,2629.0,20240100,2632.5,20231200,2629.0,20240100 -2023-09-28 16:00:00,2629.0,20240100,2628.5,20231200,2629.0,20240100 -2023-09-28 17:00:00,2629.0,20240100,2613.5,20231200,2629.0,20240100 -2023-09-28 23:00:00,2624.5,20240100,2623.0,20231200,2624.5,20240100 -2023-09-29 07:00:00,2624.5,20240100,2653.5,20231200,2624.5,20240100 -2023-09-29 09:00:00,2624.5,20240100,2649.0,20231200,2624.5,20240100 -2023-09-29 10:00:00,2624.5,20240100,2642.5,20231200,2624.5,20240100 -2023-09-29 14:00:00,2624.5,20240100,2650.5,20231200,2624.5,20240100 -2023-09-29 15:00:00,2656.0,20240100,2637.5,20231200,2656.0,20240100 -2023-09-29 16:00:00,2656.0,20240100,2650.0,20231200,2656.0,20240100 -2023-09-29 18:00:00,2656.0,20240100,2654.0,20231200,2656.0,20240100 -2023-09-29 23:00:00,2654.0,20240100,2653.0,20231200,2654.0,20240100 -2023-10-02 09:00:00,2654.0,20240100,2658.5,20231200,2654.0,20240100 -2023-10-02 13:00:00,2654.0,20240100,2630.5,20231200,2654.0,20240100 -2023-10-02 14:00:00,2622.0,20240100,2621.0,20231200,2622.0,20240100 -2023-10-02 15:00:00,2622.0,20240100,2607.0,20231200,2622.0,20240100 -2023-10-02 16:00:00,2607.0,20240100,2607.0,20231200,2607.0,20240100 -2023-10-02 17:00:00,2607.0,20240100,2595.5,20231200,2607.0,20240100 -2023-10-02 23:00:00,2604.0,20240100,2601.0,20231200,2604.0,20240100 -2023-10-03 06:00:00,2604.0,20240100,2553.5,20231200,2604.0,20240100 -2023-10-03 08:00:00,2604.0,20240100,2555.0,20231200,2604.0,20240100 -2023-10-03 10:00:00,2604.0,20240100,2565.5,20231200,2604.0,20240100 -2023-10-03 11:00:00,2604.0,20240100,2557.5,20231200,2604.0,20240100 -2023-10-03 13:00:00,2604.0,20240100,2536.0,20231200,2604.0,20240100 -2023-10-03 14:00:00,2604.0,20240100,2521.0,20231200,2604.0,20240100 -2023-10-03 15:00:00,2604.0,20240100,2522.0,20231200,2604.0,20240100 -2023-10-03 16:00:00,2604.0,20240100,2508.5,20231200,2604.0,20240100 -2023-10-03 18:00:00,2604.0,20240100,2508.0,20231200,2604.0,20240100 -2023-10-03 23:00:00,2505.0,20240100,2500.0,20231200,2505.0,20240100 -2023-10-04 09:00:00,2505.0,20240100,2500.0,20231200,2505.0,20240100 -2023-10-04 15:00:00,2505.0,20240100,2508.5,20231200,2505.0,20240100 -2023-10-04 16:00:00,2505.0,20240100,2487.0,20231200,2505.0,20240100 -2023-10-04 17:00:00,2505.0,20240100,2495.5,20231200,2505.0,20240100 -2023-10-04 18:00:00,2505.0,20240100,2492.5,20231200,2505.0,20240100 -2023-10-04 23:00:00,2495.5,20240100,2490.0,20231200,2495.5,20240100 -2023-10-05 10:00:00,2495.5,20240100,2474.5,20231200,2495.5,20240100 -2023-10-05 14:00:00,2495.5,20240100,2478.0,20231200,2495.5,20240100 -2023-10-05 15:00:00,2469.0,20240100,2465.5,20231200,2469.0,20240100 -2023-10-05 16:00:00,2469.0,20240100,2466.0,20231200,2469.0,20240100 -2023-10-05 17:00:00,2469.0,20240100,2468.0,20231200,2469.0,20240100 -2023-10-05 18:00:00,2469.0,20240100,2461.5,20231200,2469.0,20240100 -2023-10-05 23:00:00,2477.5,20240100,2473.0,20231200,2477.5,20240100 -2023-10-06 08:00:00,2477.5,20240100,2500.0,20231200,2477.5,20240100 -2023-10-06 10:00:00,2477.5,20240100,2494.5,20231200,2477.5,20240100 -2023-10-06 13:00:00,2477.5,20240100,2486.0,20231200,2477.5,20240100 -2023-10-06 14:00:00,2477.5,20240100,2479.0,20231200,2477.5,20240100 -2023-10-06 15:00:00,2477.5,20240100,2499.0,20231200,2477.5,20240100 -2023-10-06 16:00:00,2477.5,20240100,2507.5,20231200,2477.5,20240100 -2023-10-06 17:00:00,2477.5,20240100,2506.5,20231200,2477.5,20240100 -2023-10-06 18:00:00,2477.5,20240100,2501.5,20231200,2477.5,20240100 -2023-10-06 23:00:00,2510.0,20240100,2505.5,20231200,2510.0,20240100 -2023-10-09 09:00:00,2510.0,20240100,2517.0,20231200,2510.0,20240100 -2023-10-09 10:00:00,2510.0,20240100,2518.5,20231200,2510.0,20240100 -2023-10-09 14:00:00,2510.0,20240100,2493.5,20231200,2510.0,20240100 -2023-10-09 15:00:00,2498.0,20240100,2493.5,20231200,2498.0,20240100 -2023-10-09 16:00:00,2498.0,20240100,2508.0,20231200,2498.0,20240100 -2023-10-09 17:00:00,2498.0,20240100,2502.5,20231200,2498.0,20240100 -2023-10-09 18:00:00,2498.0,20240100,2506.5,20231200,2498.0,20240100 -2023-10-09 23:00:00,2514.0,20240100,2509.5,20231200,2514.0,20240100 -2023-10-10 08:00:00,2514.0,20240100,2456.5,20231200,2514.0,20240100 -2023-10-10 10:00:00,2514.0,20240100,2458.5,20231200,2514.0,20240100 -2023-10-10 11:00:00,2514.0,20240100,2461.0,20231200,2514.0,20240100 -2023-10-10 12:00:00,2514.0,20240100,2456.5,20231200,2514.0,20240100 -2023-10-10 13:00:00,2514.0,20240100,2456.5,20231200,2514.0,20240100 -2023-10-10 14:00:00,2463.0,20240100,2454.0,20231200,2463.0,20240100 -2023-10-10 15:00:00,2463.0,20240100,2470.5,20231200,2463.0,20240100 -2023-10-10 17:00:00,2463.0,20240100,2469.0,20231200,2463.0,20240100 -2023-10-10 23:00:00,2472.0,20240100,2468.5,20231200,2472.0,20240100 -2023-10-11 10:00:00,2472.0,20240100,2480.0,20231200,2472.0,20240100 -2023-10-11 13:00:00,2472.0,20240100,2458.0,20231200,2472.0,20240100 -2023-10-11 14:00:00,2484.0,20240100,2479.5,20231200,2484.0,20240100 -2023-10-11 15:00:00,2484.0,20240100,2481.5,20231200,2484.0,20240100 -2023-10-11 17:00:00,2475.5,20240100,2472.0,20231200,2475.5,20240100 -2023-10-11 23:00:00,2476.5,20240100,2473.0,20231200,2476.5,20240100 -2023-10-12 09:00:00,2476.5,20240100,2475.5,20231200,2476.5,20240100 -2023-10-12 10:00:00,2475.0,20240100,2475.5,20231200,2475.0,20240100 -2023-10-12 11:00:00,2476.5,20240100,2475.5,20231200,2476.5,20240100 -2023-10-12 12:00:00,2476.5,20240100,2469.5,20231200,2476.5,20240100 -2023-10-12 13:00:00,2476.5,20240100,2455.0,20231200,2476.5,20240100 -2023-10-12 14:00:00,2476.5,20240100,2454.0,20231200,2476.5,20240100 -2023-10-12 15:00:00,2450.0,20240100,2454.0,20231200,2450.0,20240100 -2023-10-12 17:00:00,2450.0,20240100,2440.5,20231200,2450.0,20240100 -2023-10-12 18:00:00,2440.5,20240100,2440.5,20231200,2440.5,20240100 -2023-10-12 23:00:00,2449.5,20240100,2446.5,20231200,2449.5,20240100 -2023-10-13 09:00:00,2449.5,20240100,2442.0,20231200,2449.5,20240100 -2023-10-13 13:00:00,2449.5,20240100,2445.0,20231200,2449.5,20240100 -2023-10-13 14:00:00,2449.0,20240100,2445.5,20231200,2449.0,20240100 -2023-10-13 15:00:00,2442.0,20240100,2445.5,20231200,2442.0,20240100 -2023-10-13 16:00:00,2443.0,20240100,2445.5,20231200,2443.0,20240100 -2023-10-13 17:00:00,2443.0,20240100,2448.0,20231200,2443.0,20240100 -2023-10-13 23:00:00,2445.0,20240100,2443.5,20231200,2445.0,20240100 -2023-10-16 09:00:00,2445.0,20240100,2456.0,20231200,2445.0,20240100 -2023-10-16 12:00:00,2455.0,20240100,2456.0,20231200,2455.0,20240100 -2023-10-16 13:00:00,2455.0,20240100,2460.0,20231200,2455.0,20240100 -2023-10-16 14:00:00,2457.0,20240100,2460.0,20231200,2457.0,20240100 -2023-10-16 15:00:00,2455.5,20240100,2449.0,20231200,2455.5,20240100 -2023-10-16 17:00:00,2455.5,20240100,2451.0,20231200,2455.5,20240100 -2023-10-16 23:00:00,2445.5,20240100,2445.0,20231200,2445.5,20240100 -2023-10-17 01:00:00,2449.5,20240100,2445.0,20231200,2449.5,20240100 -2023-10-17 02:00:00,2417.5,20240100,2445.0,20231200,2417.5,20240100 -2023-10-17 03:00:00,2414.0,20240100,2445.0,20231200,2414.0,20240100 -2023-10-17 04:00:00,2420.0,20240100,2445.0,20231200,2420.0,20240100 -2023-10-17 05:00:00,2411.0,20240100,2445.0,20231200,2411.0,20240100 -2023-10-17 06:00:00,2412.5,20240100,2445.0,20231200,2412.5,20240100 -2023-10-17 07:00:00,2404.0,20240100,2445.0,20231200,2404.0,20240100 -2023-10-17 08:00:00,2410.0,20240100,2445.0,20231200,2410.0,20240100 -2023-10-17 09:00:00,2398.0,20240100,2391.0,20231200,2398.0,20240100 -2023-10-17 10:00:00,2398.5,20240100,2392.0,20231200,2398.5,20240100 -2023-10-17 11:00:00,2395.0,20240100,2394.5,20231200,2395.0,20240100 -2023-10-17 12:00:00,2395.0,20240100,2392.0,20231200,2395.0,20240100 -2023-10-17 13:00:00,2397.0,20240100,2392.0,20231200,2397.0,20240100 -2023-10-17 14:00:00,2410.5,20240100,2392.0,20231200,2410.5,20240100 -2023-10-17 15:00:00,2419.5,20240100,2420.5,20231200,2419.5,20240100 -2023-10-17 16:00:00,2430.0,20240100,2429.5,20231200,2430.0,20240100 -2023-10-17 17:00:00,2433.5,20240100,2429.5,20231200,2433.5,20240100 -2023-10-17 18:00:00,2424.0,20240100,2429.5,20231200,2424.0,20240100 -2023-10-17 23:00:00,2421.0,20240100,2421.0,20231200,2421.0,20240100 -2023-10-18 08:00:00,2421.0,20240100,2438.5,20231200,2421.0,20240100 -2023-10-18 09:00:00,2421.0,20240100,2455.0,20231200,2421.0,20240100 -2023-10-18 15:00:00,2443.5,20240100,2443.0,20231200,2443.5,20240100 -2023-10-18 17:00:00,2435.5,20240100,2443.0,20231200,2435.5,20240100 -2023-10-18 23:00:00,2438.0,20240100,2439.0,20231200,2438.0,20240100 -2023-10-19 09:00:00,2438.0,20240100,2432.0,20231200,2438.0,20240100 -2023-10-19 14:00:00,2419.5,20240100,2421.5,20231200,2419.5,20240100 -2023-10-19 15:00:00,2410.5,20240100,2421.5,20231200,2410.5,20240100 -2023-10-19 16:00:00,2420.5,20240100,2427.0,20231200,2420.5,20240100 -2023-10-19 17:00:00,2421.0,20240100,2427.0,20231200,2421.0,20240100 -2023-10-19 18:00:00,2431.0,20240100,2427.0,20231200,2431.0,20240100 -2023-10-19 23:00:00,2416.5,20240100,2420.5,20231200,2416.5,20240100 -2023-10-20 08:00:00,2409.0,20240100,2420.5,20231200,2409.0,20240100 -2023-10-20 09:00:00,2409.0,20240100,2421.0,20231200,2409.0,20240100 -2023-10-20 12:00:00,2409.0,20240100,2428.5,20231200,2409.0,20240100 -2023-10-20 15:00:00,2441.5,20240100,2428.5,20231200,2441.5,20240100 -2023-10-20 15:00:01,2441.5,20240100,2443.5,20231200,2441.5,20240100 -2023-10-20 15:00:02,2441.5,20240200,2441.5,20240100,2441.5,20240200 -2023-10-20 16:00:00,2441.5,20240200,2443.5,20240100,2441.5,20240200 -2023-10-20 17:00:00,2441.5,20240200,2441.0,20240100,2441.5,20240200 -2023-10-20 23:00:00,2443.0,20240200,2440.5,20240100,2443.0,20240200 -2023-10-23 14:00:00,2443.0,20240200,2422.0,20240100,2443.0,20240200 -2023-10-23 15:00:00,2443.0,20240200,2423.0,20240100,2443.0,20240200 -2023-10-23 17:00:00,2443.0,20240200,2426.5,20240100,2443.0,20240200 -2023-10-23 18:00:00,2443.0,20240200,2425.5,20240100,2443.0,20240200 -2023-10-23 23:00:00,2424.5,20240200,2421.0,20240100,2424.5,20240200 -2023-10-24 12:00:00,2424.5,20240200,2413.5,20240100,2424.5,20240200 -2023-10-24 14:00:00,2424.5,20240200,2433.5,20240100,2424.5,20240200 -2023-10-24 15:00:00,2424.5,20240200,2435.0,20240100,2424.5,20240200 -2023-10-24 16:00:00,2424.5,20240200,2450.0,20240100,2424.5,20240200 -2023-10-24 23:00:00,2447.0,20240200,2443.5,20240100,2447.0,20240200 -2023-10-25 09:00:00,2447.0,20240200,2473.5,20240100,2447.0,20240200 -2023-10-25 12:00:00,2447.0,20240200,2461.5,20240100,2447.0,20240200 -2023-10-25 14:00:00,2447.0,20240200,2477.0,20240100,2447.0,20240200 -2023-10-25 16:00:00,2447.0,20240200,2486.5,20240100,2447.0,20240200 -2023-10-25 17:00:00,2447.0,20240200,2485.5,20240100,2447.0,20240200 -2023-10-25 23:00:00,2484.0,20240200,2480.5,20240100,2484.0,20240200 -2023-10-26 12:00:00,2484.0,20240200,2444.0,20240100,2484.0,20240200 -2023-10-26 13:00:00,2484.0,20240200,2436.5,20240100,2484.0,20240200 -2023-10-26 14:00:00,2484.0,20240200,2434.5,20240100,2484.0,20240200 -2023-10-26 17:00:00,2484.0,20240200,2434.0,20240100,2484.0,20240200 -2023-10-26 23:00:00,2438.5,20240200,2435.0,20240100,2438.5,20240200 -2023-10-27 14:00:00,2438.5,20240200,2475.0,20240100,2438.5,20240200 -2023-10-27 15:00:00,2438.5,20240200,2467.0,20240100,2438.5,20240200 -2023-10-27 16:00:00,2438.5,20240200,2468.5,20240100,2438.5,20240200 -2023-10-27 23:00:00,2475.0,20240200,2471.0,20240100,2475.0,20240200 -2023-10-30 13:00:00,2481.0,20240200,2478.0,20240100,2481.0,20240200 -2023-10-30 16:00:00,2481.0,20240200,2463.0,20240100,2481.0,20240200 -2023-10-30 17:00:00,2481.0,20240200,2463.5,20240100,2481.0,20240200 -2023-10-30 23:00:00,2468.0,20240200,2463.5,20240100,2468.0,20240200 -2023-10-31 14:00:00,2468.0,20240200,2438.0,20240100,2468.0,20240200 -2023-10-31 23:00:00,2432.0,20240200,2427.5,20240100,2432.0,20240200 -2023-11-01 10:00:00,2432.0,20240200,2441.5,20240100,2432.0,20240200 -2023-11-01 11:00:00,2432.0,20240200,2564.5,20240100,2432.0,20240200 -2023-11-01 12:00:00,2432.0,20240200,2500.0,20240100,2432.0,20240200 -2023-11-01 13:00:00,2474.5,20240200,2471.0,20240100,2474.5,20240200 -2023-11-01 14:00:00,2474.5,20240200,2514.5,20240100,2474.5,20240200 -2023-11-01 15:00:00,2474.5,20240200,2510.0,20240100,2474.5,20240200 -2023-11-01 16:00:00,2474.5,20240200,2497.0,20240100,2474.5,20240200 -2023-11-01 17:00:00,2474.5,20240200,2495.0,20240100,2474.5,20240200 -2023-11-01 18:00:00,2474.5,20240200,2494.0,20240100,2474.5,20240200 -2023-11-01 23:00:00,2502.5,20240200,2499.0,20240100,2502.5,20240200 -2023-11-02 13:00:00,2502.5,20240200,2496.5,20240100,2502.5,20240200 -2023-11-02 14:00:00,2502.5,20240200,2481.0,20240100,2502.5,20240200 -2023-11-02 15:00:00,2502.5,20240200,2481.0,20240100,2502.5,20240200 -2023-11-02 16:00:00,2479.5,20240200,2475.0,20240100,2479.5,20240200 -2023-11-02 23:00:00,2480.0,20240200,2476.0,20240100,2480.0,20240200 -2023-11-03 08:00:00,2480.0,20240200,2490.5,20240100,2480.0,20240200 -2023-11-03 12:00:00,2480.0,20240200,2498.0,20240100,2480.0,20240200 -2023-11-03 17:00:00,2480.0,20240200,2512.5,20240100,2480.0,20240200 -2023-11-03 18:00:00,2480.0,20240200,2511.0,20240100,2480.0,20240200 -2023-11-03 23:00:00,2526.5,20240200,2522.5,20240100,2526.5,20240200 -2023-11-06 13:00:00,2572.0,20240200,2575.0,20240100,2572.0,20240200 -2023-11-06 18:00:00,2572.0,20240200,2560.5,20240100,2572.0,20240200 -2023-11-06 23:00:00,2574.5,20240200,2570.5,20240100,2574.5,20240200 -2023-11-07 08:00:00,2560.0,20240200,2570.5,20240100,2560.0,20240200 -2023-11-07 14:00:00,2560.0,20240200,2558.0,20240100,2560.0,20240200 -2023-11-07 15:00:00,2560.0,20240200,2563.5,20240100,2560.0,20240200 -2023-11-07 23:00:00,2569.5,20240200,2565.5,20240100,2569.5,20240200 -2023-11-08 09:00:00,2569.5,20240200,2622.5,20240100,2569.5,20240200 -2023-11-08 10:00:00,2620.0,20240200,2622.5,20240100,2620.0,20240200 -2023-11-08 12:00:00,2620.0,20240200,2613.0,20240100,2620.0,20240200 -2023-11-08 17:00:00,2620.0,20240200,2603.5,20240100,2620.0,20240200 -2023-11-08 18:00:00,2620.0,20240200,2601.5,20240100,2620.0,20240200 -2023-11-08 23:00:00,2611.5,20240200,2609.0,20240100,2611.5,20240200 -2023-11-09 07:00:00,2611.5,20240200,2593.5,20240100,2611.5,20240200 -2023-11-09 11:00:00,2598.0,20240200,2593.5,20240100,2598.0,20240200 -2023-11-09 14:00:00,2598.0,20240200,2604.0,20240100,2598.0,20240200 -2023-11-09 15:00:00,2598.0,20240200,2611.5,20240100,2598.0,20240200 -2023-11-09 16:00:00,2598.0,20240200,2601.0,20240100,2598.0,20240200 -2023-11-09 17:00:00,2598.0,20240200,2599.5,20240100,2598.0,20240200 -2023-11-09 23:00:00,2603.5,20240200,2602.0,20240100,2603.5,20240200 -2023-11-10 08:00:00,2613.0,20240200,2602.0,20240100,2613.0,20240200 -2023-11-10 09:00:00,2613.0,20240200,2602.0,20240100,2613.0,20240200 -2023-11-10 13:00:00,2588.0,20240200,2602.0,20240100,2588.0,20240200 -2023-11-10 14:00:00,2572.0,20240200,2572.0,20240100,2572.0,20240200 -2023-11-10 15:00:00,2572.0,20240200,2579.0,20240100,2572.0,20240200 -2023-11-10 15:00:01,2572.0,20240200,2579.0,20240100,2581.5,20240200 -2023-11-10 15:00:02,2572.0,20240300,2581.5,20240200,2581.5,20240300 -2023-11-10 16:00:00,2572.0,20240300,2559.5,20240200,2581.5,20240300 -2023-11-10 23:00:00,2565.0,20240300,2563.0,20240200,2565.0,20240300 -2023-11-13 08:00:00,2565.0,20240300,2566.0,20240200,2565.0,20240300 -2023-11-13 23:00:00,2555.5,20240300,2553.0,20240200,2555.5,20240300 -2023-11-14 12:00:00,2555.5,20240300,2550.0,20240200,2555.5,20240300 -2023-11-14 13:00:00,2555.5,20240300,2564.0,20240200,2555.5,20240300 -2023-11-14 14:00:00,2555.5,20240300,2604.5,20240200,2555.5,20240300 -2023-11-14 17:00:00,2555.5,20240300,2599.5,20240200,2555.5,20240300 -2023-11-14 23:00:00,2601.5,20240300,2599.5,20240200,2601.5,20240300 -2023-11-15 10:00:00,2601.5,20240300,2660.0,20240200,2601.5,20240300 -2023-11-15 11:00:00,2601.5,20240300,2661.5,20240200,2601.5,20240300 -2023-11-15 14:00:00,2601.5,20240300,2644.0,20240200,2601.5,20240300 -2023-11-15 15:00:00,2601.5,20240300,2647.0,20240200,2601.5,20240300 -2023-11-15 16:00:00,2601.5,20240300,2650.0,20240200,2601.5,20240300 -2023-11-15 17:00:00,2601.5,20240300,2636.5,20240200,2601.5,20240300 -2023-11-15 23:00:00,2656.5,20240300,2655.0,20240200,2656.5,20240300 -2023-11-16 07:00:00,2656.5,20240300,2610.0,20240200,2656.5,20240300 -2023-11-16 09:00:00,2656.5,20240300,2573.5,20240200,2656.5,20240300 -2023-11-16 10:00:00,2656.5,20240300,2586.0,20240200,2656.5,20240300 -2023-11-16 12:00:00,2656.5,20240300,2584.0,20240200,2656.5,20240300 -2023-11-16 14:00:00,2656.5,20240300,2566.5,20240200,2656.5,20240300 -2023-11-16 15:00:00,2656.5,20240300,2559.0,20240200,2656.5,20240300 -2023-11-16 17:00:00,2656.5,20240300,2576.0,20240200,2656.5,20240300 -2023-11-16 23:00:00,2578.5,20240300,2576.0,20240200,2578.5,20240300 -2023-11-17 12:00:00,2578.5,20240300,2553.0,20240200,2578.5,20240300 -2023-11-17 23:00:00,2556.5,20240300,2555.0,20240200,2556.5,20240300 -2023-11-20 14:00:00,2556.5,20240300,2561.0,20240200,2556.5,20240300 -2023-11-20 15:00:00,2556.5,20240300,2564.5,20240200,2556.5,20240300 -2023-11-20 17:00:00,2575.0,20240300,2574.0,20240200,2575.0,20240300 -2023-11-20 23:00:00,2565.5,20240300,2563.0,20240200,2565.5,20240300 -2023-11-21 01:00:00,2565.5,20240300,2588.0,20240200,2565.5,20240300 -2023-11-21 02:00:00,2565.5,20240300,2575.5,20240200,2565.5,20240300 -2023-11-21 03:00:00,2565.5,20240300,2570.5,20240200,2565.5,20240300 -2023-11-21 04:00:00,2565.5,20240300,2571.0,20240200,2565.5,20240300 -2023-11-21 05:00:00,2565.5,20240300,2570.0,20240200,2565.5,20240300 -2023-11-21 06:00:00,2565.5,20240300,2555.5,20240200,2565.5,20240300 -2023-11-21 07:00:00,2565.5,20240300,2563.0,20240200,2565.5,20240300 -2023-11-21 08:00:00,2565.5,20240300,2547.5,20240200,2565.5,20240300 -2023-11-21 09:00:00,2565.5,20240300,2528.0,20240200,2565.5,20240300 -2023-11-21 10:00:00,2565.5,20240300,2533.0,20240200,2565.5,20240300 -2023-11-21 11:00:00,2565.5,20240300,2532.0,20240200,2565.5,20240300 -2023-11-21 12:00:00,2565.5,20240300,2542.0,20240200,2565.5,20240300 -2023-11-21 13:00:00,2565.5,20240300,2547.0,20240200,2565.5,20240300 -2023-11-21 14:00:00,2565.5,20240300,2555.0,20240200,2565.5,20240300 -2023-11-21 15:00:00,2565.5,20240300,2546.5,20240200,2565.5,20240300 -2023-11-21 16:00:00,2565.5,20240300,2550.0,20240200,2565.5,20240300 -2023-11-21 17:00:00,2565.5,20240300,2545.5,20240200,2565.5,20240300 -2023-11-21 18:00:00,2565.5,20240300,2549.5,20240200,2565.5,20240300 -2023-11-21 23:00:00,2548.5,20240300,2546.0,20240200,2548.5,20240300 -2023-11-22 07:00:00,2548.5,20240300,2510.0,20240200,2548.5,20240300 -2023-11-22 08:00:00,2548.5,20240300,2500.5,20240200,2548.5,20240300 -2023-11-22 09:00:00,2548.5,20240300,2498.5,20240200,2548.5,20240300 -2023-11-22 12:00:00,2548.5,20240300,2509.0,20240200,2548.5,20240300 -2023-11-22 14:00:00,2548.5,20240300,2503.0,20240200,2548.5,20240300 -2023-11-22 17:00:00,2548.5,20240300,2504.5,20240200,2548.5,20240300 -2023-11-22 23:00:00,2499.0,20240300,2496.0,20240200,2499.0,20240300 -2023-11-23 12:00:00,2499.0,20240300,2527.0,20240200,2499.0,20240300 -2023-11-23 15:00:00,2499.0,20240300,2534.0,20240200,2499.0,20240300 -2023-11-23 23:00:00,2541.5,20240300,2538.5,20240200,2541.5,20240300 -2023-11-24 08:00:00,2541.5,20240300,2556.5,20240200,2541.5,20240300 -2023-11-24 09:00:00,2541.5,20240300,2562.0,20240200,2541.5,20240300 -2023-11-24 14:00:00,2541.5,20240300,2550.0,20240200,2541.5,20240300 -2023-11-24 23:00:00,2557.5,20240300,2555.0,20240200,2557.5,20240300 -2023-11-27 09:00:00,2557.5,20240300,2566.5,20240200,2557.5,20240300 -2023-11-27 14:00:00,2557.5,20240300,2538.0,20240200,2557.5,20240300 -2023-11-27 23:00:00,2542.5,20240300,2539.0,20240200,2542.5,20240300 -2023-11-28 07:00:00,2538.5,20240300,2534.0,20240200,2538.5,20240300 -2023-11-28 09:00:00,2538.5,20240300,2522.0,20240200,2538.5,20240300 -2023-11-28 14:00:00,2543.0,20240300,2535.5,20240200,2543.0,20240300 -2023-11-28 17:00:00,2543.0,20240300,2540.0,20240200,2543.0,20240300 -2023-11-28 23:00:00,2541.0,20240300,2537.5,20240200,2541.0,20240300 -2023-11-29 12:00:00,2541.0,20240300,2515.5,20240200,2541.0,20240300 -2023-11-29 13:00:00,2541.0,20240300,2514.5,20240200,2541.0,20240300 -2023-11-29 17:00:00,2541.0,20240300,2496.5,20240200,2541.0,20240300 -2023-11-29 23:00:00,2504.0,20240300,2499.5,20240200,2504.0,20240300 -2023-11-30 09:00:00,2504.0,20240300,2478.5,20240200,2504.0,20240300 -2023-11-30 13:00:00,2490.0,20240300,2491.5,20240200,2490.0,20240300 -2023-11-30 14:00:00,2490.0,20240300,2479.0,20240200,2490.0,20240300 -2023-11-30 15:00:00,2482.5,20240300,2480.0,20240200,2482.5,20240300 -2023-11-30 17:00:00,2482.5,20240300,2473.0,20240200,2482.5,20240300 -2023-11-30 23:00:00,2478.0,20240300,2474.0,20240200,2478.0,20240300 -2023-12-01 12:00:00,2478.0,20240300,2476.5,20240200,2478.0,20240300 -2023-12-01 16:00:00,2478.0,20240300,2515.5,20240200,2478.0,20240300 -2023-12-01 18:00:00,2478.0,20240300,2525.0,20240200,2478.0,20240300 -2023-12-01 23:00:00,2511.5,20240300,2508.0,20240200,2511.5,20240300 -2023-12-04 08:00:00,2511.5,20240300,2485.5,20240200,2511.5,20240300 -2023-12-04 09:00:00,2480.0,20240300,2476.0,20240200,2480.0,20240300 -2023-12-04 10:00:00,2480.0,20240300,2473.5,20240200,2480.0,20240300 -2023-12-04 15:00:00,2480.0,20240300,2447.5,20240200,2480.0,20240300 -2023-12-04 16:00:00,2480.0,20240300,2446.5,20240200,2480.0,20240300 -2023-12-04 17:00:00,2451.5,20240300,2447.0,20240200,2451.5,20240300 -2023-12-04 23:00:00,2454.5,20240300,2450.5,20240200,2454.5,20240300 -2023-12-05 10:00:00,2422.0,20240300,2450.5,20240200,2422.0,20240300 -2023-12-05 12:00:00,2422.0,20240300,2424.5,20240200,2422.0,20240300 -2023-12-05 13:00:00,2436.5,20240300,2424.5,20240200,2436.5,20240300 -2023-12-05 14:00:00,2436.5,20240300,2422.0,20240200,2436.5,20240300 -2023-12-05 15:00:00,2436.5,20240300,2422.5,20240200,2436.5,20240300 -2023-12-05 16:00:00,2436.5,20240300,2420.0,20240200,2436.5,20240300 -2023-12-05 17:00:00,2436.5,20240300,2422.5,20240200,2436.5,20240300 -2023-12-05 23:00:00,2422.5,20240300,2419.0,20240200,2422.5,20240300 -2023-12-06 14:00:00,2422.5,20240300,2433.0,20240200,2422.5,20240300 -2023-12-06 15:00:00,2422.5,20240300,2432.5,20240200,2422.5,20240300 -2023-12-06 17:00:00,2422.5,20240300,2415.0,20240200,2422.5,20240300 -2023-12-06 23:00:00,2429.0,20240300,2425.0,20240200,2429.0,20240300 -2023-12-07 09:00:00,2415.0,20240300,2418.0,20240200,2415.0,20240300 -2023-12-07 10:00:00,2419.5,20240300,2418.0,20240200,2419.5,20240300 -2023-12-07 14:00:00,2419.5,20240300,2408.5,20240200,2419.5,20240300 -2023-12-07 15:00:00,2419.5,20240300,2401.0,20240200,2419.5,20240300 -2023-12-07 17:00:00,2419.5,20240300,2401.5,20240200,2419.5,20240300 -2023-12-07 23:00:00,2407.0,20240300,2402.5,20240200,2407.0,20240300 -2023-12-08 12:00:00,2423.5,20240300,2402.5,20240200,2423.5,20240300 -2023-12-08 13:00:00,2423.5,20240300,2425.0,20240200,2423.5,20240300 -2023-12-08 14:00:00,2423.5,20240300,2412.5,20240200,2423.5,20240300 -2023-12-08 16:00:00,2423.5,20240300,2392.5,20240200,2423.5,20240300 -2023-12-08 17:00:00,2423.5,20240300,2390.0,20240200,2423.5,20240300 -2023-12-08 18:00:00,2423.5,20240300,2384.0,20240200,2423.5,20240300 -2023-12-08 23:00:00,2399.5,20240300,2395.5,20240200,2399.5,20240300 -2023-12-11 09:00:00,2399.5,20240300,2385.5,20240200,2399.5,20240300 -2023-12-11 10:00:00,2384.0,20240300,2382.0,20240200,2384.0,20240300 -2023-12-11 12:00:00,2384.0,20240300,2382.0,20240200,2384.0,20240300 -2023-12-11 13:00:00,2382.0,20240300,2378.0,20240200,2382.0,20240300 -2023-12-11 14:00:00,2382.0,20240300,2386.0,20240200,2382.0,20240300 -2023-12-11 15:00:00,2403.0,20240300,2386.0,20240200,2403.0,20240300 -2023-12-11 17:00:00,2403.0,20240300,2409.0,20240200,2403.0,20240300 -2023-12-11 23:00:00,2407.0,20240300,2403.0,20240200,2407.0,20240300 -2023-12-12 10:00:00,2444.5,20240300,2435.0,20240200,2444.5,20240300 -2023-12-12 13:00:00,2444.5,20240300,2454.0,20240200,2444.5,20240300 -2023-12-12 14:00:00,2437.0,20240300,2454.0,20240200,2437.0,20240300 -2023-12-12 15:00:00,2437.0,20240300,2427.0,20240200,2437.0,20240300 -2023-12-12 16:00:00,2436.0,20240300,2428.0,20240200,2436.0,20240300 -2023-12-12 17:00:00,2436.0,20240300,2427.0,20240200,2436.0,20240300 -2023-12-12 23:00:00,2431.5,20240300,2427.0,20240200,2431.5,20240300 -2023-12-13 09:00:00,2427.0,20240300,2427.0,20240200,2427.0,20240300 -2023-12-13 10:00:00,2425.0,20240300,2427.0,20240200,2425.0,20240300 -2023-12-13 12:00:00,2428.5,20240300,2427.0,20240200,2428.5,20240300 -2023-12-13 14:00:00,2431.0,20240300,2427.0,20240200,2431.0,20240300 -2023-12-13 23:00:00,2427.0,20240300,2422.0,20240200,2427.0,20240300 -2023-12-14 09:00:00,2504.5,20240300,2497.0,20240200,2504.5,20240300 -2023-12-14 10:00:00,2502.0,20240300,2497.0,20240200,2502.0,20240300 -2023-12-14 11:00:00,2502.0,20240300,2494.5,20240200,2502.0,20240300 -2023-12-14 13:00:00,2502.0,20240300,2491.0,20240200,2502.0,20240300 -2023-12-14 14:00:00,2519.0,20240300,2491.0,20240200,2519.0,20240300 -2023-12-14 15:00:00,2519.0,20240300,2487.5,20240200,2519.0,20240300 -2023-12-14 17:00:00,2519.0,20240300,2485.5,20240200,2519.0,20240300 -2023-12-14 23:00:00,2493.5,20240300,2488.5,20240200,2493.5,20240300 -2023-12-15 09:00:00,2523.5,20240300,2488.5,20240200,2523.5,20240300 -2023-12-15 10:00:00,2523.5,20240300,2532.5,20240200,2523.5,20240300 -2023-12-15 12:00:00,2531.0,20240300,2532.5,20240200,2531.0,20240300 -2023-12-15 14:00:00,2526.5,20240300,2521.5,20240200,2526.5,20240300 -2023-12-15 15:00:00,2526.5,20240300,2521.0,20240200,2526.5,20240300 -2023-12-15 17:00:00,2526.5,20240300,2525.5,20240200,2526.5,20240300 -2023-12-15 18:00:00,2526.5,20240300,2530.5,20240200,2526.5,20240300 -2023-12-15 23:00:00,2532.5,20240300,2527.5,20240200,2532.5,20240300 -2023-12-18 09:00:00,2540.0,20240300,2527.5,20240200,2540.0,20240300 -2023-12-18 10:00:00,2549.0,20240300,2542.0,20240200,2549.0,20240300 -2023-12-18 14:00:00,2541.0,20240300,2527.5,20240200,2541.0,20240300 -2023-12-18 15:00:00,2540.5,20240300,2527.5,20240200,2540.5,20240300 -2023-12-18 23:00:00,2539.0,20240300,2534.5,20240200,2539.0,20240300 -2023-12-19 09:00:00,2539.0,20240300,2567.5,20240200,2539.0,20240300 -2023-12-19 10:00:00,2539.0,20240300,2574.5,20240200,2539.0,20240300 -2023-12-19 12:00:00,2557.0,20240300,2574.5,20240200,2557.0,20240300 -2023-12-19 13:00:00,2559.5,20240300,2574.5,20240200,2559.5,20240300 -2023-12-19 14:00:00,2577.5,20240300,2574.5,20240200,2577.5,20240300 -2023-12-19 15:00:00,2581.5,20240300,2573.0,20240200,2581.5,20240300 -2023-12-19 16:00:00,2581.0,20240300,2573.0,20240200,2581.0,20240300 -2023-12-19 17:00:00,2571.5,20240300,2573.0,20240200,2571.5,20240300 -2023-12-19 23:00:00,2581.5,20240300,2577.5,20240200,2581.5,20240300 -2023-12-20 01:00:00,2571.0,20240300,2577.5,20240200,2571.0,20240300 -2023-12-20 02:00:00,2579.0,20240300,2577.5,20240200,2579.0,20240300 -2023-12-20 03:00:00,2587.5,20240300,2577.5,20240200,2587.5,20240300 -2023-12-20 04:00:00,2591.5,20240300,2577.5,20240200,2591.5,20240300 -2023-12-20 05:00:00,2592.0,20240300,2577.5,20240200,2592.0,20240300 -2023-12-20 06:00:00,2593.5,20240300,2577.5,20240200,2593.5,20240300 -2023-12-20 07:00:00,2599.0,20240300,2577.5,20240200,2599.0,20240300 -2023-12-20 08:00:00,2609.0,20240300,2602.5,20240200,2609.0,20240300 -2023-12-20 09:00:00,2586.0,20240300,2602.5,20240200,2586.0,20240300 -2023-12-20 10:00:00,2587.0,20240300,2602.5,20240200,2587.0,20240300 -2023-12-20 11:00:00,2584.0,20240300,2602.5,20240200,2584.0,20240300 -2023-12-20 12:00:00,2574.5,20240300,2575.5,20240200,2574.5,20240300 -2023-12-20 13:00:00,2579.0,20240300,2579.5,20240200,2579.0,20240300 -2023-12-20 14:00:00,2583.5,20240300,2579.5,20240200,2583.5,20240300 -2023-12-20 15:00:00,2580.0,20240300,2579.5,20240200,2580.0,20240300 -2023-12-20 16:00:00,2564.0,20240300,2556.0,20240200,2564.0,20240300 -2023-12-20 17:00:00,2562.5,20240300,2556.0,20240200,2562.5,20240300 -2023-12-20 18:00:00,2569.5,20240300,2560.0,20240200,2569.5,20240300 -2023-12-20 23:00:00,2573.0,20240300,2567.0,20240200,2573.0,20240300 -2023-12-21 08:00:00,2551.0,20240300,2544.0,20240200,2551.0,20240300 -2023-12-21 09:00:00,2549.0,20240300,2544.0,20240200,2549.0,20240300 -2023-12-21 13:00:00,2574.0,20240300,2544.0,20240200,2574.0,20240300 -2023-12-21 14:00:00,2572.5,20240300,2544.0,20240200,2572.5,20240300 -2023-12-21 14:00:01,2572.5,20240400,2572.5,20240300,2572.5,20240400 -2023-12-21 15:00:00,2572.5,20240400,2549.0,20240300,2572.5,20240400 -2023-12-21 17:00:00,2572.5,20240400,2549.5,20240300,2572.5,20240400 -2023-12-21 23:00:00,2552.5,20240400,2549.0,20240300,2552.5,20240400 -2023-12-22 09:00:00,2552.5,20240400,2603.5,20240300,2552.5,20240400 -2023-12-22 10:00:00,2552.5,20240400,2599.0,20240300,2552.5,20240400 -2023-12-22 12:00:00,2552.5,20240400,2594.0,20240300,2552.5,20240400 -2023-12-22 13:00:00,2552.5,20240400,2611.5,20240300,2552.5,20240400 -2023-12-22 15:00:00,2552.5,20240400,2607.5,20240300,2552.5,20240400 -2023-12-22 16:00:00,2552.5,20240400,2601.0,20240300,2552.5,20240400 -2023-12-22 17:00:00,2552.5,20240400,2600.0,20240300,2552.5,20240400 -2023-12-22 18:00:00,2552.5,20240400,2609.5,20240300,2552.5,20240400 -2023-12-22 23:00:00,2607.5,20240400,2604.5,20240300,2607.5,20240400 -2023-12-27 09:00:00,2607.5,20240400,2638.5,20240300,2607.5,20240400 -2023-12-27 10:00:00,2607.5,20240400,2624.0,20240300,2607.5,20240400 -2023-12-27 12:00:00,2607.5,20240400,2626.0,20240300,2607.5,20240400 -2023-12-27 13:00:00,2607.5,20240400,2625.5,20240300,2607.5,20240400 -2023-12-27 14:00:00,2607.5,20240400,2644.0,20240300,2607.5,20240400 -2023-12-27 15:00:00,2653.5,20240400,2644.0,20240300,2653.5,20240400 -2023-12-27 16:00:00,2653.5,20240400,2642.5,20240300,2653.5,20240400 -2023-12-27 17:00:00,2653.5,20240400,2639.5,20240300,2653.5,20240400 -2023-12-27 23:00:00,2648.0,20240400,2645.0,20240300,2648.0,20240400 -2023-12-28 10:00:00,2648.0,20240400,2645.0,20240300,2648.0,20240400 -2023-12-28 15:00:00,2648.0,20240400,2647.5,20240300,2648.0,20240400 -2023-12-28 17:00:00,2648.0,20240400,2639.0,20240300,2648.0,20240400 -2023-12-28 23:00:00,2647.5,20240400,2645.0,20240300,2647.5,20240400 -2023-12-29 12:00:00,2647.5,20240400,2656.0,20240300,2647.5,20240400 -2023-12-29 13:00:00,2647.5,20240400,2669.0,20240300,2647.5,20240400 -2023-12-29 16:00:00,2647.5,20240400,2668.5,20240300,2647.5,20240400 -2023-12-29 23:00:00,2665.0,20240400,2663.5,20240300,2665.0,20240400 -2024-01-02 09:00:00,2665.0,20240400,2643.5,20240300,2665.0,20240400 -2024-01-02 12:00:00,2665.0,20240400,2626.0,20240300,2665.0,20240400 -2024-01-02 14:00:00,2665.0,20240400,2598.0,20240300,2665.0,20240400 -2024-01-02 15:00:00,2665.0,20240400,2592.0,20240300,2665.0,20240400 -2024-01-02 18:00:00,2621.5,20240400,2592.0,20240300,2621.5,20240400 -2024-01-02 23:00:00,2626.5,20240400,2624.5,20240300,2626.5,20240400 -2024-01-03 07:00:00,2621.0,20240400,2621.0,20240300,2621.0,20240400 -2024-01-03 08:00:00,2610.5,20240400,2621.0,20240300,2610.5,20240400 -2024-01-03 10:00:00,2610.5,20240400,2605.0,20240300,2610.5,20240400 -2024-01-03 13:00:00,2610.5,20240400,2586.0,20240300,2610.5,20240400 -2024-01-03 14:00:00,2610.5,20240400,2579.0,20240300,2610.5,20240400 -2024-01-03 15:00:00,2593.5,20240400,2592.0,20240300,2593.5,20240400 -2024-01-03 16:00:00,2593.5,20240400,2589.0,20240300,2593.5,20240400 -2024-01-03 23:00:00,2591.0,20240400,2589.0,20240300,2591.0,20240400 -2024-01-04 09:00:00,2591.0,20240400,2565.5,20240300,2591.0,20240400 -2024-01-04 11:00:00,2591.0,20240400,2555.5,20240300,2591.0,20240400 -2024-01-04 13:00:00,2591.0,20240400,2551.5,20240300,2591.0,20240400 -2024-01-04 14:00:00,2591.0,20240400,2532.5,20240300,2591.0,20240400 -2024-01-04 16:00:00,2591.0,20240400,2541.5,20240300,2591.0,20240400 -2024-01-04 17:00:00,2542.5,20240400,2541.5,20240300,2542.5,20240400 -2024-01-04 23:00:00,2543.0,20240400,2541.0,20240300,2543.0,20240400 -2024-01-05 08:00:00,2550.5,20240400,2544.5,20240300,2550.5,20240400 -2024-01-05 09:00:00,2550.5,20240400,2546.0,20240300,2550.5,20240400 -2024-01-05 10:00:00,2538.5,20240400,2546.0,20240300,2538.5,20240400 -2024-01-05 12:00:00,2540.5,20240400,2539.0,20240300,2540.5,20240400 -2024-01-05 13:00:00,2540.5,20240400,2546.0,20240300,2540.5,20240400 -2024-01-05 14:00:00,2540.5,20240400,2562.0,20240300,2540.5,20240400 -2024-01-05 15:00:00,2540.5,20240400,2567.0,20240300,2540.5,20240400 -2024-01-05 23:00:00,2567.5,20240400,2566.0,20240300,2567.5,20240400 -2024-01-08 09:00:00,2567.5,20240400,2506.0,20240300,2567.5,20240400 -2024-01-08 10:00:00,2567.5,20240400,2508.0,20240300,2567.5,20240400 -2024-01-08 11:00:00,2567.5,20240400,2508.0,20240300,2567.5,20240400 -2024-01-08 14:00:00,2511.0,20240400,2508.0,20240300,2511.0,20240400 -2024-01-08 15:00:00,2511.0,20240400,2506.0,20240300,2511.0,20240400 -2024-01-08 17:00:00,2510.5,20240400,2506.0,20240300,2510.5,20240400 -2024-01-08 23:00:00,2513.0,20240400,2509.5,20240300,2513.0,20240400 -2024-01-09 09:00:00,2513.0,20240400,2522.5,20240300,2513.0,20240400 -2024-01-09 10:00:00,2513.0,20240400,2521.0,20240300,2513.0,20240400 -2024-01-09 11:00:00,2513.0,20240400,2520.5,20240300,2513.0,20240400 -2024-01-09 13:00:00,2530.0,20240400,2533.5,20240300,2530.0,20240400 -2024-01-09 14:00:00,2530.0,20240400,2517.0,20240300,2530.0,20240400 -2024-01-09 15:00:00,2514.0,20240400,2517.0,20240300,2514.0,20240400 -2024-01-09 17:00:00,2514.5,20240400,2517.0,20240300,2514.5,20240400 -2024-01-09 23:00:00,2507.0,20240400,2503.5,20240300,2507.0,20240400 -2024-01-10 10:00:00,2507.0,20240400,2526.0,20240300,2507.0,20240400 -2024-01-10 11:00:00,2507.0,20240400,2521.0,20240300,2507.0,20240400 -2024-01-10 12:00:00,2507.0,20240400,2518.5,20240300,2507.0,20240400 -2024-01-10 13:00:00,2511.5,20240400,2518.5,20240300,2511.5,20240400 -2024-01-10 14:00:00,2500.0,20240400,2518.5,20240300,2500.0,20240400 -2024-01-10 15:00:00,2495.5,20240400,2518.5,20240300,2495.5,20240400 -2024-01-10 16:00:00,2500.5,20240400,2497.5,20240300,2500.5,20240400 -2024-01-10 17:00:00,2500.5,20240400,2498.0,20240300,2500.5,20240400 -2024-01-10 18:00:00,2500.5,20240400,2501.5,20240300,2500.5,20240400 -2024-01-10 23:00:00,2498.0,20240400,2495.0,20240300,2498.0,20240400 -2024-01-11 09:00:00,2520.0,20240400,2520.5,20240300,2520.0,20240400 -2024-01-11 12:00:00,2530.0,20240400,2520.5,20240300,2530.0,20240400 -2024-01-11 13:00:00,2530.0,20240400,2517.0,20240300,2530.0,20240400 -2024-01-11 14:00:00,2509.0,20240400,2517.0,20240300,2509.0,20240400 -2024-01-11 15:00:00,2507.0,20240400,2500.0,20240300,2507.0,20240400 -2024-01-11 18:00:00,2506.5,20240400,2500.0,20240300,2506.5,20240400 -2024-01-11 23:00:00,2504.5,20240400,2502.0,20240300,2504.5,20240400 -2024-01-12 09:00:00,2514.0,20240400,2508.0,20240300,2514.0,20240400 -2024-01-12 10:00:00,2514.0,20240400,2494.5,20240300,2514.0,20240400 -2024-01-12 13:00:00,2514.0,20240400,2500.5,20240300,2514.0,20240400 -2024-01-12 14:00:00,2513.5,20240400,2500.5,20240300,2513.5,20240400 -2024-01-12 15:00:00,2525.5,20240400,2522.5,20240300,2525.5,20240400 -2024-01-12 16:00:00,2522.0,20240400,2522.5,20240300,2522.0,20240400 -2024-01-12 17:00:00,2522.0,20240400,2509.0,20240300,2522.0,20240400 -2024-01-12 23:00:00,2515.5,20240400,2513.0,20240300,2515.5,20240400 -2024-01-15 09:00:00,2515.5,20240400,2528.5,20240300,2515.5,20240400 -2024-01-15 10:00:00,2515.5,20240400,2566.5,20240300,2515.5,20240400 -2024-01-15 11:00:00,2515.5,20240400,2563.5,20240300,2515.5,20240400 -2024-01-15 14:00:00,2515.5,20240400,2566.0,20240300,2515.5,20240400 -2024-01-15 15:00:00,2515.5,20240400,2567.0,20240300,2515.5,20240400 -2024-01-15 15:00:01,2515.5,20240500,2515.5,20240400,2515.5,20240500 -2024-01-15 16:00:00,2515.5,20240500,2559.0,20240400,2515.5,20240500 -2024-01-15 23:00:00,2561.0,20240500,2558.5,20240400,2561.0,20240500 -2024-01-16 07:00:00,2561.0,20240500,2551.5,20240400,2561.0,20240500 -2024-01-16 23:00:00,2548.5,20240500,2546.5,20240400,2548.5,20240500 -2024-01-17 01:00:00,2548.5,20240500,2542.5,20240400,2548.5,20240500 -2024-01-17 02:00:00,2548.5,20240500,2544.0,20240400,2548.5,20240500 -2024-01-17 03:00:00,2548.5,20240500,2535.5,20240400,2548.5,20240500 -2024-01-17 04:00:00,2548.5,20240500,2535.0,20240400,2548.5,20240500 -2024-01-17 05:00:00,2548.5,20240500,2532.0,20240400,2548.5,20240500 -2024-01-17 06:00:00,2548.5,20240500,2525.0,20240400,2548.5,20240500 -2024-01-17 07:00:00,2548.5,20240500,2510.0,20240400,2548.5,20240500 -2024-01-17 08:00:00,2548.5,20240500,2497.0,20240400,2548.5,20240500 -2024-01-17 09:00:00,2548.5,20240500,2496.0,20240400,2548.5,20240500 -2024-01-17 10:00:00,2548.5,20240500,2499.5,20240400,2548.5,20240500 -2024-01-17 11:00:00,2548.5,20240500,2504.0,20240400,2548.5,20240500 -2024-01-17 12:00:00,2548.5,20240500,2503.5,20240400,2548.5,20240500 -2024-01-17 13:00:00,2548.5,20240500,2485.5,20240400,2548.5,20240500 -2024-01-17 14:00:00,2548.5,20240500,2472.5,20240400,2548.5,20240500 -2024-01-17 15:00:00,2548.5,20240500,2467.0,20240400,2548.5,20240500 -2024-01-17 16:00:00,2548.5,20240500,2465.0,20240400,2548.5,20240500 -2024-01-17 17:00:00,2548.5,20240500,2468.0,20240400,2548.5,20240500 -2024-01-17 18:00:00,2468.0,20240500,2466.5,20240400,2468.0,20240500 -2024-01-17 23:00:00,2468.5,20240500,2466.0,20240400,2468.5,20240500 -2024-01-18 13:00:00,2468.5,20240500,2449.5,20240400,2468.5,20240500 -2024-01-18 14:00:00,2468.5,20240500,2447.0,20240400,2468.5,20240500 -2024-01-18 15:00:00,2464.0,20240500,2462.0,20240400,2464.0,20240500 -2024-01-18 18:00:00,2464.0,20240500,2466.5,20240400,2464.0,20240500 -2024-01-18 23:00:00,2465.0,20240500,2463.5,20240400,2465.0,20240500 -2024-01-19 23:00:00,2465.5,20240500,2463.5,20240400,2465.5,20240500 -2024-01-22 12:00:00,2465.5,20240500,2452.0,20240400,2465.5,20240500 -2024-01-22 15:00:00,2465.5,20240500,2470.0,20240400,2465.5,20240500 -2024-01-22 23:00:00,2460.0,20240500,2457.0,20240400,2460.0,20240500 -2024-01-23 15:00:00,2460.0,20240500,2521.5,20240400,2460.0,20240500 -2024-01-23 23:00:00,2523.5,20240500,2521.0,20240400,2523.5,20240500 -2024-01-24 08:00:00,2560.0,20240500,2521.0,20240400,2560.0,20240500 -2024-01-24 14:00:00,2583.0,20240500,2521.0,20240400,2583.0,20240500 -2024-01-24 15:00:00,2588.0,20240500,2576.0,20240400,2588.0,20240500 -2024-01-24 16:00:00,2588.0,20240500,2576.0,20240400,2588.0,20240500 -2024-01-24 23:00:00,2589.0,20240500,2586.0,20240400,2589.0,20240500 -2024-01-25 09:00:00,2600.0,20240500,2586.0,20240400,2600.0,20240500 -2024-01-25 10:00:00,2600.5,20240500,2586.0,20240400,2600.5,20240500 -2024-01-25 11:00:00,2603.5,20240500,2586.0,20240400,2603.5,20240500 -2024-01-25 12:00:00,2603.5,20240500,2601.0,20240400,2603.5,20240500 -2024-01-25 13:00:00,2603.5,20240500,2587.5,20240400,2603.5,20240500 -2024-01-25 14:00:00,2603.5,20240500,2598.0,20240400,2603.5,20240500 -2024-01-25 15:00:00,2603.5,20240500,2592.5,20240400,2603.5,20240500 -2024-01-25 17:00:00,2603.5,20240500,2588.0,20240400,2603.5,20240500 -2024-01-25 23:00:00,2585.0,20240500,2581.0,20240400,2585.0,20240500 -2024-01-26 07:00:00,2585.0,20240500,2585.5,20240400,2585.0,20240500 -2024-01-26 08:00:00,2585.0,20240500,2582.5,20240400,2585.0,20240500 -2024-01-26 09:00:00,2585.0,20240500,2587.5,20240400,2585.0,20240500 -2024-01-26 10:00:00,2585.0,20240500,2588.5,20240400,2585.0,20240500 -2024-01-26 12:00:00,2585.0,20240500,2590.5,20240400,2585.0,20240500 -2024-01-26 13:00:00,2588.5,20240500,2586.0,20240400,2588.5,20240500 -2024-01-26 14:00:00,2595.0,20240500,2586.0,20240400,2595.0,20240500 -2024-01-26 15:00:00,2595.0,20240500,2586.0,20240400,2595.0,20240500 -2024-01-26 23:00:00,2582.5,20240500,2578.5,20240400,2582.5,20240500 -2024-01-29 11:00:00,2582.5,20240500,2569.0,20240400,2582.5,20240500 -2024-01-29 12:00:00,2582.5,20240500,2566.0,20240400,2582.5,20240500 -2024-01-29 14:00:00,2582.5,20240500,2560.0,20240400,2582.5,20240500 -2024-01-29 15:00:00,2563.5,20240500,2562.5,20240400,2563.5,20240500 -2024-01-29 16:00:00,2563.5,20240500,2556.5,20240400,2563.5,20240500 -2024-01-29 23:00:00,2556.5,20240500,2552.0,20240400,2556.5,20240500 -2024-01-30 14:00:00,2556.5,20240500,2571.0,20240400,2556.5,20240500 -2024-01-30 15:00:00,2556.5,20240500,2572.0,20240400,2556.5,20240500 -2024-01-30 16:00:00,2563.5,20240500,2572.0,20240400,2563.5,20240500 -2024-01-30 23:00:00,2568.5,20240500,2564.0,20240400,2568.5,20240500 -2024-01-31 12:00:00,2568.5,20240500,2546.5,20240400,2568.5,20240500 -2024-01-31 13:00:00,2568.5,20240500,2541.5,20240400,2568.5,20240500 -2024-01-31 14:00:00,2568.5,20240500,2552.0,20240400,2568.5,20240500 -2024-01-31 15:00:00,2568.5,20240500,2549.0,20240400,2568.5,20240500 -2024-01-31 17:00:00,2568.5,20240500,2523.5,20240400,2568.5,20240500 -2024-01-31 23:00:00,2531.5,20240500,2525.5,20240400,2531.5,20240500 -2024-02-01 06:00:00,2501.5,20240500,2525.5,20240400,2501.5,20240500 -2024-02-01 07:00:00,2505.0,20240500,2525.5,20240400,2505.0,20240500 -2024-02-01 14:00:00,2481.5,20240500,2525.5,20240400,2481.5,20240500 -2024-02-01 15:00:00,2481.5,20240500,2467.0,20240400,2481.5,20240500 -2024-02-01 16:00:00,2482.0,20240500,2470.0,20240400,2482.0,20240500 -2024-02-01 17:00:00,2482.0,20240500,2473.5,20240400,2482.0,20240500 -2024-02-01 23:00:00,2481.5,20240500,2476.0,20240400,2481.5,20240500 -2024-02-02 12:00:00,2481.5,20240500,2468.0,20240400,2481.5,20240500 -2024-02-02 13:00:00,2481.5,20240500,2447.0,20240400,2481.5,20240500 -2024-02-02 15:00:00,2449.0,20240500,2445.5,20240400,2449.0,20240500 -2024-02-02 16:00:00,2449.0,20240500,2449.5,20240400,2449.0,20240500 -2024-02-02 17:00:00,2449.0,20240500,2449.5,20240400,2449.0,20240500 -2024-02-02 23:00:00,2454.5,20240500,2449.5,20240400,2454.5,20240500 -2024-02-05 10:00:00,2454.5,20240500,2420.0,20240400,2454.5,20240500 -2024-02-05 14:00:00,2454.5,20240500,2418.5,20240400,2454.5,20240500 -2024-02-05 15:00:00,2454.5,20240500,2418.0,20240400,2454.5,20240500 -2024-02-05 23:00:00,2422.5,20240500,2416.5,20240400,2422.5,20240500 -2024-02-06 10:00:00,2422.5,20240500,2425.0,20240400,2422.5,20240500 -2024-02-06 11:00:00,2422.5,20240500,2426.0,20240400,2422.5,20240500 -2024-02-06 14:00:00,2439.5,20240500,2426.0,20240400,2439.5,20240500 -2024-02-06 15:00:00,2439.5,20240500,2433.0,20240400,2439.5,20240500 -2024-02-06 16:00:00,2434.5,20240500,2433.0,20240400,2434.5,20240500 -2024-02-06 23:00:00,2434.0,20240500,2427.0,20240400,2434.0,20240500 -2024-02-07 09:00:00,2434.0,20240500,2397.0,20240400,2434.0,20240500 -2024-02-07 12:00:00,2434.0,20240500,2401.0,20240400,2434.0,20240500 -2024-02-07 13:00:00,2434.0,20240500,2401.0,20240400,2434.0,20240500 -2024-02-07 16:00:00,2434.0,20240500,2396.0,20240400,2434.0,20240500 -2024-02-07 18:00:00,2409.0,20240500,2396.0,20240400,2409.0,20240500 -2024-02-07 23:00:00,2402.0,20240500,2394.5,20240400,2402.0,20240500 -2024-02-08 09:00:00,2402.0,20240500,2388.0,20240400,2402.0,20240500 -2024-02-08 10:00:00,2402.0,20240500,2386.5,20240400,2402.0,20240500 -2024-02-08 12:00:00,2402.0,20240500,2381.0,20240400,2402.0,20240500 -2024-02-08 13:00:00,2402.0,20240500,2353.5,20240400,2402.0,20240500 -2024-02-08 14:00:00,2336.0,20240500,2353.5,20240400,2336.0,20240500 -2024-02-08 15:00:00,2333.0,20240500,2335.0,20240400,2333.0,20240500 -2024-02-08 16:00:00,2339.5,20240500,2326.0,20240400,2339.5,20240500 -2024-02-08 17:00:00,2334.0,20240500,2325.5,20240400,2334.0,20240500 -2024-02-08 23:00:00,2329.0,20240500,2321.0,20240400,2329.0,20240500 -2024-02-09 10:00:00,2314.0,20240500,2308.5,20240400,2314.0,20240500 -2024-02-09 14:00:00,2316.0,20240500,2303.0,20240400,2316.0,20240500 -2024-02-09 15:00:00,2317.5,20240500,2303.0,20240400,2317.5,20240500 -2024-02-09 23:00:00,2302.0,20240500,2294.0,20240400,2302.0,20240500 -2024-02-12 11:00:00,2322.5,20240500,2294.0,20240400,2322.5,20240500 -2024-02-12 12:00:00,2322.5,20240500,2315.0,20240400,2322.5,20240500 -2024-02-12 14:00:00,2322.5,20240500,2303.5,20240400,2322.5,20240500 -2024-02-12 16:00:00,2322.5,20240500,2311.5,20240400,2322.5,20240500 -2024-02-12 23:00:00,2320.5,20240500,2313.0,20240400,2320.5,20240500 -2024-02-13 08:00:00,2323.5,20240500,2313.0,20240400,2323.5,20240500 -2024-02-13 09:00:00,2319.0,20240500,2313.0,20240400,2319.0,20240500 -2024-02-13 10:00:00,2319.0,20240500,2320.0,20240400,2319.0,20240500 -2024-02-13 12:00:00,2314.0,20240500,2320.0,20240400,2314.0,20240500 -2024-02-13 14:00:00,2304.0,20240500,2297.5,20240400,2304.0,20240500 -2024-02-13 16:00:00,2307.5,20240500,2297.5,20240400,2307.5,20240500 -2024-02-13 18:00:00,2303.0,20240500,2297.5,20240400,2303.0,20240500 -2024-02-13 23:00:00,2314.0,20240500,2306.5,20240400,2314.0,20240500 -2024-02-14 10:00:00,2308.0,20240500,2306.5,20240400,2308.0,20240500 -2024-02-14 11:00:00,2308.5,20240500,2306.5,20240400,2308.5,20240500 -2024-02-14 14:00:00,2321.0,20240500,2306.5,20240400,2321.0,20240500 -2024-02-14 15:00:00,2316.0,20240500,2306.5,20240400,2316.0,20240500 -2024-02-14 23:00:00,2312.0,20240500,2305.0,20240400,2312.0,20240500 -2024-02-15 01:00:00,2320.5,20240500,2305.0,20240400,2320.5,20240500 -2024-02-15 02:00:00,2323.5,20240500,2305.0,20240400,2323.5,20240500 -2024-02-15 03:00:00,2322.0,20240500,2305.0,20240400,2322.0,20240500 -2024-02-15 04:00:00,2323.0,20240500,2305.0,20240400,2323.0,20240500 -2024-02-15 05:00:00,2322.5,20240500,2305.0,20240400,2322.5,20240500 -2024-02-15 06:00:00,2326.0,20240500,2305.0,20240400,2326.0,20240500 -2024-02-15 07:00:00,2336.0,20240500,2305.0,20240400,2336.0,20240500 -2024-02-15 08:00:00,2338.5,20240500,2305.0,20240400,2338.5,20240500 -2024-02-15 09:00:00,2327.0,20240500,2305.0,20240400,2327.0,20240500 -2024-02-15 10:00:00,2338.0,20240500,2305.0,20240400,2338.0,20240500 -2024-02-15 11:00:00,2347.0,20240500,2305.0,20240400,2347.0,20240500 -2024-02-15 12:00:00,2344.5,20240500,2305.0,20240400,2344.5,20240500 -2024-02-15 13:00:00,2352.0,20240500,2335.0,20240400,2352.0,20240500 -2024-02-15 14:00:00,2355.0,20240500,2344.5,20240400,2355.0,20240500 -2024-02-15 15:00:00,2348.0,20240500,2344.5,20240400,2348.0,20240500 -2024-02-15 16:00:00,2352.0,20240500,2348.0,20240400,2352.0,20240500 -2024-02-15 17:00:00,2362.5,20240500,2348.0,20240400,2362.5,20240500 -2024-02-15 18:00:00,2365.0,20240500,2348.0,20240400,2365.0,20240500 -2024-02-15 23:00:00,2354.5,20240500,2348.0,20240400,2354.5,20240500 -2024-02-16 10:00:00,2369.5,20240500,2348.0,20240400,2369.5,20240500 -2024-02-16 11:00:00,2375.0,20240500,2348.0,20240400,2375.0,20240500 -2024-02-16 14:00:00,2373.0,20240500,2348.0,20240400,2373.0,20240500 -2024-02-16 15:00:00,2378.0,20240500,2348.0,20240400,2378.0,20240500 -2024-02-16 16:00:00,2378.0,20240500,2369.0,20240400,2378.0,20240500 -2024-02-16 17:00:00,2382.5,20240500,2369.0,20240400,2382.5,20240500 -2024-02-16 23:00:00,2385.5,20240500,2378.5,20240400,2385.5,20240500 -2024-02-19 14:00:00,2395.0,20240500,2378.5,20240400,2395.0,20240500 -2024-02-19 17:00:00,2403.5,20240500,2378.5,20240400,2403.5,20240500 -2024-02-19 23:00:00,2401.0,20240500,2392.5,20240400,2401.0,20240500 -2024-02-20 09:00:00,2377.0,20240500,2392.5,20240400,2377.0,20240500 -2024-02-20 14:00:00,2378.0,20240500,2376.5,20240400,2378.0,20240500 -2024-02-20 17:00:00,2389.5,20240500,2376.5,20240400,2389.5,20240500 -2024-02-20 23:00:00,2378.0,20240500,2369.0,20240400,2378.0,20240500 -2024-02-21 08:00:00,2405.0,20240500,2369.0,20240400,2405.0,20240500 -2024-02-21 09:00:00,2403.5,20240500,2369.0,20240400,2403.5,20240500 -2024-02-21 13:00:00,2400.0,20240500,2369.0,20240400,2400.0,20240500 -2024-02-21 14:00:00,2401.0,20240500,2369.0,20240400,2401.0,20240500 -2024-02-21 15:00:00,2394.5,20240500,2369.0,20240400,2394.5,20240500 -2024-02-21 17:00:00,2396.0,20240500,2369.0,20240400,2396.0,20240500 -2024-02-21 18:00:00,2396.0,20240500,2385.5,20240400,2396.0,20240500 -2024-02-21 23:00:00,2393.0,20240500,2384.0,20240400,2393.0,20240500 -2024-02-22 07:00:00,2413.0,20240500,2384.0,20240400,2413.0,20240500 -2024-02-22 09:00:00,2396.0,20240500,2384.0,20240400,2396.0,20240500 -2024-02-22 13:00:00,2394.0,20240500,2390.5,20240400,2394.0,20240500 -2024-02-22 14:00:00,2394.5,20240500,2386.0,20240400,2394.5,20240500 -2024-02-22 15:00:00,2394.5,20240500,2382.5,20240400,2394.5,20240500 -2024-02-22 16:00:00,2383.5,20240500,2383.0,20240400,2383.5,20240500 -2024-02-22 23:00:00,2384.5,20240500,2375.5,20240400,2384.5,20240500 -2024-02-23 08:00:00,2388.0,20240500,2375.5,20240400,2388.0,20240500 -2024-02-23 09:00:00,2392.0,20240500,2375.5,20240400,2392.0,20240500 -2024-02-23 12:00:00,2391.0,20240500,2375.5,20240400,2391.0,20240500 -2024-02-23 14:00:00,2382.5,20240500,2375.5,20240400,2382.5,20240500 -2024-02-23 14:00:01,2382.5,20240600,2382.5,20240500,2382.5,20240600 -2024-02-23 16:00:00,2382.5,20240600,2402.5,20240500,2382.5,20240600 -2024-02-23 23:00:00,2411.5,20240600,2404.0,20240500,2411.5,20240600 -2024-02-26 09:00:00,2411.5,20240600,2410.0,20240500,2411.5,20240600 -2024-02-26 14:00:00,2411.5,20240600,2430.0,20240500,2411.5,20240600 -2024-02-26 15:00:00,2411.5,20240600,2422.0,20240500,2411.5,20240600 -2024-02-26 17:00:00,2433.5,20240600,2422.0,20240500,2433.5,20240600 -2024-02-26 23:00:00,2430.0,20240600,2422.5,20240500,2430.0,20240600 -2024-02-27 07:00:00,2430.0,20240600,2440.0,20240500,2430.0,20240600 -2024-02-27 09:00:00,2430.0,20240600,2431.0,20240500,2430.0,20240600 -2024-02-27 10:00:00,2430.0,20240600,2432.0,20240500,2430.0,20240600 -2024-02-27 11:00:00,2430.0,20240600,2432.0,20240500,2430.0,20240600 -2024-02-27 14:00:00,2432.0,20240600,2432.0,20240500,2432.0,20240600 -2024-02-27 23:00:00,2428.5,20240600,2418.5,20240500,2428.5,20240600 -2024-02-28 07:00:00,2428.5,20240600,2390.0,20240500,2428.5,20240600 -2024-02-28 08:00:00,2428.5,20240600,2378.5,20240500,2428.5,20240600 -2024-02-28 10:00:00,2397.0,20240600,2378.5,20240500,2397.0,20240600 -2024-02-28 14:00:00,2397.0,20240600,2400.5,20240500,2397.0,20240600 -2024-02-28 15:00:00,2412.5,20240600,2402.0,20240500,2412.5,20240600 -2024-02-28 16:00:00,2412.5,20240600,2410.0,20240500,2412.5,20240600 -2024-02-28 17:00:00,2412.5,20240600,2407.5,20240500,2412.5,20240600 -2024-02-28 23:00:00,2421.0,20240600,2410.5,20240500,2421.0,20240600 -2024-02-29 08:00:00,2421.0,20240600,2420.0,20240500,2421.0,20240600 -2024-02-29 13:00:00,2433.0,20240600,2420.0,20240500,2433.0,20240600 -2024-02-29 14:00:00,2436.5,20240600,2420.0,20240500,2436.5,20240600 -2024-02-29 16:00:00,2427.5,20240600,2420.0,20240500,2427.5,20240600 -2024-02-29 23:00:00,2433.0,20240600,2422.0,20240500,2433.0,20240600 -2024-03-01 06:00:00,2433.0,20240600,2420.5,20240500,2433.0,20240600 -2024-03-01 08:00:00,2433.0,20240600,2398.0,20240500,2433.0,20240600 -2024-03-01 14:00:00,2411.0,20240600,2398.0,20240500,2411.0,20240600 -2024-03-01 15:00:00,2411.0,20240600,2404.0,20240500,2411.0,20240600 -2024-03-01 16:00:00,2411.0,20240600,2410.5,20240500,2411.0,20240600 -2024-03-01 17:00:00,2411.0,20240600,2412.5,20240500,2411.0,20240600 -2024-03-01 23:00:00,2422.5,20240600,2412.0,20240500,2422.5,20240600 -2024-03-04 07:00:00,2422.5,20240600,2425.0,20240500,2422.5,20240600 -2024-03-04 09:00:00,2422.5,20240600,2437.5,20240500,2422.5,20240600 -2024-03-04 13:00:00,2440.5,20240600,2437.5,20240500,2440.5,20240600 -2024-03-04 14:00:00,2440.5,20240600,2443.0,20240500,2440.5,20240600 -2024-03-04 17:00:00,2440.5,20240600,2435.5,20240500,2440.5,20240600 -2024-03-04 23:00:00,2452.5,20240600,2443.5,20240500,2452.5,20240600 -2024-03-05 08:00:00,2452.5,20240600,2442.0,20240500,2452.5,20240600 -2024-03-05 09:00:00,2452.5,20240600,2445.5,20240500,2452.5,20240600 -2024-03-05 10:00:00,2469.5,20240600,2445.5,20240500,2469.5,20240600 -2024-03-05 11:00:00,2469.5,20240600,2449.0,20240500,2469.5,20240600 -2024-03-05 12:00:00,2469.5,20240600,2450.0,20240500,2469.5,20240600 -2024-03-05 14:00:00,2462.0,20240600,2454.5,20240500,2462.0,20240600 -2024-03-05 16:00:00,2456.5,20240600,2454.5,20240500,2456.5,20240600 -2024-03-05 17:00:00,2456.5,20240600,2446.5,20240500,2456.5,20240600 -2024-03-05 23:00:00,2458.0,20240600,2450.5,20240500,2458.0,20240600 -2024-03-06 08:00:00,2458.0,20240600,2464.0,20240500,2458.0,20240600 -2024-03-06 09:00:00,2458.0,20240600,2469.5,20240500,2458.0,20240600 -2024-03-06 10:00:00,2481.0,20240600,2469.5,20240500,2481.0,20240600 -2024-03-06 11:00:00,2481.0,20240600,2472.0,20240500,2481.0,20240600 -2024-03-06 14:00:00,2481.0,20240600,2485.0,20240500,2481.0,20240600 -2024-03-06 15:00:00,2489.0,20240600,2485.0,20240500,2489.0,20240600 -2024-03-06 16:00:00,2489.0,20240600,2482.0,20240500,2489.0,20240600 -2024-03-06 23:00:00,2496.5,20240600,2491.5,20240500,2496.5,20240600 -2024-03-07 08:00:00,2496.5,20240600,2514.5,20240500,2496.5,20240600 -2024-03-07 09:00:00,2496.5,20240600,2515.5,20240500,2496.5,20240600 -2024-03-07 10:00:00,2535.0,20240600,2528.5,20240500,2535.0,20240600 -2024-03-07 11:00:00,2535.0,20240600,2529.0,20240500,2535.0,20240600 -2024-03-07 13:00:00,2530.5,20240600,2529.0,20240500,2530.5,20240600 -2024-03-07 14:00:00,2533.5,20240600,2529.0,20240500,2533.5,20240600 -2024-03-07 16:00:00,2536.0,20240600,2531.5,20240500,2536.0,20240600 -2024-03-07 17:00:00,2538.0,20240600,2534.0,20240500,2538.0,20240600 -2024-03-07 18:00:00,2538.0,20240600,2523.0,20240500,2538.0,20240600 -2024-03-07 23:00:00,2537.5,20240600,2533.0,20240500,2537.5,20240600 -2024-03-08 10:00:00,2556.0,20240600,2549.5,20240500,2556.0,20240600 -2024-03-08 11:00:00,2556.0,20240600,2544.0,20240500,2556.0,20240600 -2024-03-08 12:00:00,2550.5,20240600,2544.0,20240500,2550.5,20240600 -2024-03-08 13:00:00,2543.5,20240600,2544.0,20240500,2543.5,20240600 -2024-03-08 14:00:00,2505.0,20240600,2507.0,20240500,2505.0,20240600 -2024-03-08 15:00:00,2515.5,20240600,2507.0,20240500,2515.5,20240600 -2024-03-08 16:00:00,2529.0,20240600,2507.0,20240500,2529.0,20240600 -2024-03-08 17:00:00,2528.0,20240600,2525.0,20240500,2528.0,20240600 -2024-03-08 23:00:00,2530.0,20240600,2525.0,20240500,2530.0,20240600 -2024-03-11 09:00:00,2542.0,20240600,2525.0,20240500,2542.0,20240600 -2024-03-11 10:00:00,2547.0,20240600,2525.0,20240500,2547.0,20240600 -2024-03-11 11:00:00,2550.0,20240600,2543.0,20240500,2550.0,20240600 -2024-03-11 12:00:00,2550.0,20240600,2547.0,20240500,2550.0,20240600 -2024-03-11 13:00:00,2547.5,20240600,2547.0,20240500,2547.5,20240600 -2024-03-11 14:00:00,2551.0,20240600,2547.0,20240500,2551.0,20240600 -2024-03-11 15:00:00,2551.0,20240600,2556.5,20240500,2551.0,20240600 -2024-03-11 16:00:00,2563.5,20240600,2565.5,20240500,2563.5,20240600 -2024-03-11 18:00:00,2563.5,20240600,2557.5,20240500,2563.5,20240600 -2024-03-11 23:00:00,2569.0,20240600,2564.5,20240500,2569.0,20240600 -2024-03-12 09:00:00,2592.5,20240600,2564.5,20240500,2592.5,20240600 -2024-03-12 10:00:00,2585.5,20240600,2564.5,20240500,2585.5,20240600 -2024-03-12 14:00:00,2548.5,20240600,2564.5,20240500,2548.5,20240600 -2024-03-12 15:00:00,2548.5,20240600,2553.0,20240500,2548.5,20240600 -2024-03-12 23:00:00,2563.5,20240600,2556.5,20240500,2563.5,20240600 -2024-03-13 11:00:00,2563.5,20240600,2560.5,20240500,2563.5,20240600 -2024-03-13 12:00:00,2564.5,20240600,2560.5,20240500,2564.5,20240600 -2024-03-13 13:00:00,2569.0,20240600,2560.5,20240500,2569.0,20240600 -2024-03-13 15:00:00,2572.5,20240600,2560.5,20240500,2572.5,20240600 -2024-03-13 16:00:00,2573.5,20240600,2571.0,20240500,2573.5,20240600 -2024-03-13 17:00:00,2576.5,20240600,2573.5,20240500,2576.5,20240600 -2024-03-13 23:00:00,2578.0,20240600,2570.5,20240500,2578.0,20240600 -2024-03-14 08:00:00,2578.0,20240600,2576.0,20240500,2578.0,20240600 -2024-03-14 09:00:00,2579.5,20240600,2576.0,20240500,2579.5,20240600 -2024-03-14 11:00:00,2569.0,20240600,2576.0,20240500,2569.0,20240600 -2024-03-14 12:00:00,2561.5,20240600,2576.0,20240500,2561.5,20240600 -2024-03-14 13:00:00,2549.5,20240600,2576.0,20240500,2549.5,20240600 -2024-03-14 14:00:00,2549.5,20240600,2541.0,20240500,2549.5,20240600 -2024-03-14 16:00:00,2549.5,20240600,2544.0,20240500,2549.5,20240600 -2024-03-14 23:00:00,2549.5,20240600,2541.0,20240500,2549.5,20240600 -2024-03-15 08:00:00,2549.5,20240600,2569.5,20240500,2549.5,20240600 -2024-03-15 09:00:00,2583.5,20240600,2567.0,20240500,2583.5,20240600 -2024-03-15 10:00:00,2583.5,20240600,2567.0,20240500,2583.5,20240600 -2024-03-15 11:00:00,2583.5,20240600,2563.5,20240500,2583.5,20240600 -2024-03-15 13:00:00,2583.5,20240600,2534.5,20240500,2583.5,20240600 -2024-03-15 14:00:00,2548.5,20240600,2534.5,20240500,2548.5,20240600 -2024-03-15 16:00:00,2562.5,20240600,2555.0,20240500,2562.5,20240600 -2024-03-15 23:00:00,2561.0,20240600,2553.5,20240500,2561.0,20240600 -2024-03-18 08:00:00,2561.0,20240600,2561.0,20240500,2561.0,20240600 -2024-03-18 09:00:00,2561.0,20240600,2561.0,20240500,2561.0,20240600 -2024-03-18 10:00:00,2562.0,20240600,2561.0,20240500,2562.0,20240600 -2024-03-18 12:00:00,2559.0,20240600,2548.5,20240500,2559.0,20240600 -2024-03-18 13:00:00,2561.0,20240600,2548.5,20240500,2561.0,20240600 -2024-03-18 14:00:00,2550.0,20240600,2542.0,20240500,2550.0,20240600 -2024-03-18 15:00:00,2544.5,20240600,2534.0,20240500,2544.5,20240600 -2024-03-18 16:00:00,2544.5,20240600,2517.0,20240500,2544.5,20240600 -2024-03-18 18:00:00,2526.5,20240600,2517.0,20240500,2526.5,20240600 -2024-03-18 23:00:00,2532.5,20240600,2523.0,20240500,2532.5,20240600 -2024-03-19 01:00:00,2520.5,20240600,2523.0,20240500,2520.5,20240600 -2024-03-19 02:00:00,2523.0,20240600,2523.0,20240500,2523.0,20240600 -2024-03-19 03:00:00,2521.5,20240600,2523.0,20240500,2521.5,20240600 -2024-03-19 04:00:00,2517.5,20240600,2523.0,20240500,2517.5,20240600 -2024-03-19 05:00:00,2505.0,20240600,2523.0,20240500,2505.0,20240600 -2024-03-19 06:00:00,2508.5,20240600,2523.0,20240500,2508.5,20240600 -2024-03-19 07:00:00,2508.5,20240600,2523.0,20240500,2508.5,20240600 -2024-03-19 08:00:00,2511.0,20240600,2523.0,20240500,2511.0,20240600 -2024-03-19 09:00:00,2492.0,20240600,2482.0,20240500,2492.0,20240600 -2024-03-19 10:00:00,2488.5,20240600,2481.0,20240500,2488.5,20240600 -2024-03-19 11:00:00,2493.5,20240600,2481.5,20240500,2493.5,20240600 -2024-03-19 12:00:00,2506.0,20240600,2481.5,20240500,2506.0,20240600 -2024-03-19 13:00:00,2509.0,20240600,2505.5,20240500,2509.0,20240600 -2024-03-19 14:00:00,2515.0,20240600,2496.0,20240500,2515.0,20240600 -2024-03-19 15:00:00,2513.0,20240600,2504.0,20240500,2513.0,20240600 -2024-03-19 16:00:00,2506.5,20240600,2504.0,20240500,2506.5,20240600 -2024-03-19 17:00:00,2502.5,20240600,2504.0,20240500,2502.5,20240600 -2024-03-19 18:00:00,2501.5,20240600,2504.0,20240500,2501.5,20240600 -2024-03-19 23:00:00,2505.5,20240600,2494.5,20240500,2505.5,20240600 -2024-03-20 09:00:00,2502.5,20240600,2494.5,20240500,2502.5,20240600 -2024-03-20 10:00:00,2502.0,20240600,2494.5,20240500,2502.0,20240600 -2024-03-20 11:00:00,2502.0,20240600,2497.0,20240500,2502.0,20240600 -2024-03-20 13:00:00,2509.0,20240600,2497.0,20240500,2509.0,20240600 -2024-03-20 14:00:00,2509.0,20240600,2503.0,20240500,2509.0,20240600 -2024-03-20 14:00:01,,20240700,2509.0,20240600,,20240700 -2024-03-20 16:00:00,,20240700,2511.5,20240600,,20240700 -2024-03-20 17:00:00,,20240700,2512.0,20240600,,20240700 -2024-03-20 23:00:00,2517.5,20240700,2509.0,20240600,2517.5,20240700 -2024-03-21 07:00:00,,20240700,2563.5,20240600,,20240700 -2024-03-21 08:00:00,,20240700,2546.0,20240600,,20240700 -2024-03-21 10:00:00,,20240700,2547.5,20240600,,20240700 -2024-03-21 14:00:00,,20240700,2526.0,20240600,,20240700 -2024-03-21 16:00:00,,20240700,2525.0,20240600,,20240700 -2024-03-21 17:00:00,,20240700,2528.0,20240600,,20240700 -2024-03-21 23:00:00,2534.0,20240700,2525.0,20240600,2534.0,20240700 -2024-03-22 01:00:00,,20240700,2531.0,20240600,,20240700 -2024-03-22 06:00:00,,20240700,2497.0,20240600,,20240700 -2024-03-22 10:00:00,,20240700,2502.5,20240600,,20240700 -2024-03-22 16:00:00,,20240700,2493.0,20240600,,20240700 -2024-03-22 23:00:00,2493.5,20240700,2484.0,20240600,2493.5,20240700 -2024-03-25 09:00:00,,20240700,2485.0,20240600,,20240700 -2024-03-25 10:00:00,,20240700,2474.5,20240600,,20240700 -2024-03-25 11:00:00,,20240700,2473.5,20240600,,20240700 -2024-03-25 13:00:00,,20240700,2486.5,20240600,,20240700 -2024-03-25 16:00:00,,20240700,2500.5,20240600,,20240700 -2024-03-25 17:00:00,,20240700,2490.0,20240600,,20240700 -2024-03-25 23:00:00,2503.5,20240700,2493.5,20240600,2503.5,20240700 -2024-03-26 08:00:00,,20240700,2475.0,20240600,,20240700 -2024-03-26 10:00:00,,20240700,2475.0,20240600,,20240700 -2024-03-26 13:00:00,,20240700,2458.0,20240600,,20240700 -2024-03-26 14:00:00,2454.0,20240700,2448.5,20240600,2454.0,20240700 -2024-03-26 15:00:00,,20240700,2445.0,20240600,,20240700 -2024-03-26 16:00:00,,20240700,2443.0,20240600,,20240700 -2024-03-26 17:00:00,,20240700,2439.0,20240600,,20240700 -2024-03-26 23:00:00,2450.0,20240700,2438.5,20240600,2450.0,20240700 -2024-03-27 06:00:00,,20240700,2433.0,20240600,,20240700 -2024-03-27 07:00:00,,20240700,2429.5,20240600,,20240700 -2024-03-27 08:00:00,,20240700,2413.0,20240600,,20240700 -2024-03-27 09:00:00,,20240700,2406.5,20240600,,20240700 -2024-03-27 10:00:00,,20240700,2412.0,20240600,,20240700 -2024-03-27 18:00:00,,20240700,2443.0,20240600,,20240700 -2024-03-27 23:00:00,2445.5,20240700,2434.0,20240600,2445.5,20240700 -2024-03-28 09:00:00,,20240700,2432.5,20240600,,20240700 -2024-03-28 12:00:00,,20240700,2427.0,20240600,,20240700 -2024-03-28 13:00:00,,20240700,2432.0,20240600,,20240700 -2024-03-28 14:00:00,2451.5,20240700,2435.0,20240600,2451.5,20240700 -2024-03-28 15:00:00,,20240700,2440.5,20240600,,20240700 -2024-03-28 16:00:00,,20240700,2437.5,20240600,,20240700 -2024-03-28 17:00:00,,20240700,2439.5,20240600,,20240700 -2024-03-28 18:00:00,,20240700,2436.0,20240600,,20240700 -2024-03-28 23:00:00,2447.5,20240700,2435.5,20240600,2447.5,20240700 +DATETIME,PRICE,FORWARD,CARRY,PRICE_CONTRACT,FORWARD_CONTRACT,CARRY_CONTRACT +1997-12-02,1132.75,1138.0,1138.0,19980200,19980300,19980300 +1997-12-03,1115.5,1120.75,1120.75,19980200,19980300,19980300 +1997-12-04,1130.0,1134.25,1134.25,19980200,19980300,19980300 +1997-12-05,1124.5,1129.25,1129.25,19980200,19980300,19980300 +1997-12-08,1115.25,1120.0,1120.0,19980200,19980300,19980300 +1997-12-09,1126.0,1129.5,1129.5,19980200,19980300,19980300 +1997-12-10,1164.0,1165.0,1165.0,19980200,19980300,19980300 +1997-12-11,1152.0,1154.0,1154.0,19980200,19980300,19980300 +1997-12-12,1135.75,1139.0,1139.0,19980200,19980300,19980300 +1997-12-15,1120.0,1124.5,1124.5,19980200,19980300,19980300 +1997-12-16,1119.5,1123.25,1123.25,19980200,19980300,19980300 +1997-12-17,1130.0,1134.0,1134.0,19980200,19980300,19980300 +1997-12-18,1153.25,,,19980200,19980300,19980300 +1997-12-19,1131.25,1135.25,1135.25,19980200,19980300,19980300 +1997-12-22,1104.73,1110.43,1110.43,19980200,19980300,19980300 +1997-12-23,1110.52,1116.43,1116.43,19980200,19980300,19980300 +1997-12-24,1102.98,1108.23,1108.23,19980200,19980300,19980300 +1997-12-29,1104.43,1109.63,1109.63,19980200,19980300,19980300 +1997-12-30,1111.77,1116.63,1116.63,19980200,19980300,19980300 +1997-12-31,1101.77,1106.54,1106.54,19980200,19980300,19980300 +1998-01-05,1080.89,1088.2,1088.2,19980300,19980400,19980400 +1998-01-06,1082.74,1089.7,1089.7,19980300,19980400,19980400 +1998-01-07,1087.69,1094.45,1094.45,19980300,19980400,19980400 +1998-01-08,1118.67,1124.75,1124.75,19980300,19980400,19980400 +1998-01-09,1085.36,1091.75,1091.75,19980300,19980400,19980400 +1998-01-12,1074.02,1080.25,1080.25,19980300,19980400,19980400 +1998-01-13,1121.15,1126.9,1126.9,19980300,19980400,19980400 +1998-01-14,1138.89,1144.8,1144.8,19980300,19980400,19980400 +1998-01-15,1128.92,1134.1,1134.1,19980300,19980400,19980400 +1998-01-16,1149.04,1154.01,1154.01,19980300,19980400,19980400 +1998-01-19,1112.04,1117.5,1117.5,19980300,19980400,19980400 +1998-01-20,1141.9,1147.35,1147.35,19980300,19980400,19980400 +1998-01-21,1133.5,1139.24,1139.24,19980300,19980400,19980400 +1998-01-22,1144.37,1150.06,1150.06,19980300,19980400,19980400 +1998-01-23,1181.02,1185.89,1185.89,19980300,19980400,19980400 +1998-01-26,1153.25,1158.33,1158.33,19980300,19980400,19980400 +1998-01-27,1166.25,1171.28,1171.28,19980300,19980400,19980400 +1998-01-28,1125.87,1132.2,1132.2,19980300,19980400,19980400 +1998-01-29,1133.48,1139.82,1139.82,19980300,19980400,19980400 +1998-01-30,1132.83,1138.38,1138.38,19980400,19980500,19980500 +1998-02-02,1117.63,1124.75,1124.75,19980400,19980500,19980500 +1998-02-03,1097.8,1104.88,1104.88,19980400,19980500,19980500 +1998-02-04,1107.88,1114.25,1114.25,19980400,19980500,19980500 +1998-02-05,1110.88,1117.25,1117.25,19980400,19980500,19980500 +1998-02-06,1100.5,1107.25,1107.25,19980400,19980500,19980500 +1998-02-09,1089.04,1096.0,1096.0,19980400,19980500,19980500 +1998-02-10,1087.46,1094.5,1094.5,19980400,19980500,19980500 +1998-02-11,1080.23,1087.5,1087.5,19980400,19980500,19980500 +1998-02-12,1077.87,1084.81,1084.81,19980400,19980500,19980500 +1998-02-13,1078.63,1085.63,1085.63,19980400,19980500,19980500 +1998-02-16,1047.0,1054.31,1054.31,19980400,19980500,19980500 +1998-02-17,1043.25,1050.44,1050.44,19980400,19980500,19980500 +1998-02-18,1038.25,1045.44,1045.44,19980400,19980500,19980500 +1998-02-19,1040.15,1047.13,1047.13,19980400,19980500,19980500 +1998-02-20,1043.05,1049.81,1049.81,19980400,19980500,19980500 +1998-02-23,1025.65,1032.35,1032.35,19980400,19980500,19980500 +1998-02-24,1036.9,1043.26,1043.26,19980400,19980500,19980500 +1998-02-25,1052.75,1059.27,1059.27,19980400,19980500,19980500 +1998-02-26,1037.75,1044.27,1044.27,19980400,19980500,19980500 +1998-02-27,1053.25,1059.79,1059.79,19980400,19980500,19980500 +1998-03-02,1056.6,1064.08,1064.08,19980400,19980500,19980500 +1998-03-03,1044.75,1051.5,1051.5,19980500,19980600,19980600 +1998-03-04,1037.3,1044.56,1044.56,19980500,19980600,19980600 +1998-03-05,1062.14,1069.25,1069.25,19980500,19980600,19980600 +1998-03-06,1045.03,1052.0,1052.0,19980500,19980600,19980600 +1998-03-09,1037.11,1044.0,1044.0,19980500,19980600,19980600 +1998-03-10,1044.71,1051.5,1051.5,19980500,19980600,19980600 +1998-03-11,1031.45,1038.0,1038.0,19980500,19980600,19980600 +1998-03-12,1053.35,1059.63,1059.63,19980500,19980600,19980600 +1998-03-13,1047.5,1053.63,1053.63,19980500,19980600,19980600 +1998-03-16,1091.33,1096.13,1096.13,19980500,19980600,19980600 +1998-03-17,1084.76,1090.5,1090.5,19980500,19980600,19980600 +1998-03-18,1053.49,1060.44,1060.44,19980500,19980600,19980600 +1998-03-19,1063.66,1070.25,1070.25,19980500,19980600,19980600 +1998-03-20,1074.66,1081.25,1081.25,19980500,19980600,19980600 +1998-03-23,1081.16,1087.25,1087.25,19980500,19980600,19980600 +1998-03-24,1079.66,1085.82,1085.82,19980500,19980600,19980600 +1998-03-25,1101.93,1106.88,1106.88,19980500,19980600,19980600 +1998-03-26,1096.26,1101.83,1101.83,19980500,19980600,19980600 +1998-03-27,1107.68,1112.84,1112.84,19980500,19980600,19980600 +1998-03-30,1116.52,1121.85,1121.85,19980500,19980600,19980600 +1998-03-31,1094.35,1099.85,1099.85,19980500,19980600,19980600 +1998-04-01,1094.62,1100.95,1100.95,19980600,19980700,19980700 +1998-04-02,1117.52,1123.5,1123.5,19980600,19980700,19980700 +1998-04-03,1117.52,1123.5,1123.5,19980600,19980700,19980700 +1998-04-06,1124.83,1130.4,1130.4,19980600,19980700,19980700 +1998-04-07,1140.74,1145.5,1145.5,19980600,19980700,19980700 +1998-04-08,1131.43,1136.6,1136.6,19980600,19980700,19980700 +1998-04-09,1144.45,1149.15,1149.15,19980600,19980700,19980700 +1998-04-14,1130.4,1135.35,1135.35,19980600,19980700,19980700 +1998-04-15,1118.59,1124.4,1124.4,19980600,19980700,19980700 +1998-04-16,1113.74,1119.1,1119.1,19980600,19980700,19980700 +1998-04-17,1111.94,1118.36,1118.36,19980600,19980700,19980700 +1998-04-20,1101.6,1108.8,1108.8,19980600,19980700,19980700 +1998-04-21,1109.75,1116.38,1116.38,19980600,19980700,19980700 +1998-04-22,1128.6,1135.38,1135.38,19980600,19980700,19980700 +1998-04-23,1124.5,1131.17,1131.17,19980600,19980700,19980700 +1998-04-24,1117.5,1123.96,1123.96,19980600,19980700,19980700 +1998-04-27,1116.41,1123.41,1123.41,19980600,19980700,19980700 +1998-04-28,1109.21,1116.2,1116.2,19980600,19980700,19980700 +1998-04-29,1099.57,1106.79,1106.79,19980600,19980700,19980700 +1998-04-30,1094.29,1101.8,1101.8,19980600,19980700,19980700 +1998-05-01,1102.29,1109.63,1109.63,19980600,19980700,19980700 +1998-05-05,1124.11,1129.19,1129.19,19980700,19980800,19980800 +1998-05-06,1115.95,1121.19,1121.19,19980700,19980800,19980800 +1998-05-07,1109.71,1115.0,1115.0,19980700,19980800,19980800 +1998-05-08,1111.71,1116.5,1116.5,19980700,19980800,19980800 +1998-05-11,1090.86,1096.13,1096.13,19980700,19980800,19980800 +1998-05-12,1100.43,1106.0,1106.0,19980700,19980800,19980800 +1998-05-13,1078.2,1084.0,1084.0,19980700,19980800,19980800 +1998-05-14,1087.08,1092.81,1092.81,19980700,19980800,19980800 +1998-05-15,1071.97,1077.94,1077.94,19980700,19980800,19980800 +1998-05-18,1062.63,1069.0,1069.0,19980700,19980800,19980800 +1998-05-19,1065.39,1071.75,1071.75,19980700,19980800,19980800 +1998-05-20,1064.0,1070.5,1070.5,19980700,19980800,19980800 +1998-05-21,1067.61,1074.25,1074.25,19980700,19980800,19980800 +1998-05-22,1068.61,1075.25,1075.25,19980700,19980800,19980800 +1998-05-26,1033.09,1039.75,1039.75,19980700,19980800,19980800 +1998-05-27,1062.48,1068.81,1068.81,19980700,19980800,19980800 +1998-05-28,1072.36,1078.95,1078.95,19980700,19980800,19980800 +1998-05-29,1067.36,1073.81,1073.81,19980700,19980800,19980800 +1998-06-01,1040.86,1048.0,1048.0,19980700,19980800,19980800 +1998-06-02,1044.75,1052.0,1052.0,19980800,19980900,19980900 +1998-06-03,1051.5,1058.7,1058.7,19980800,19980900,19980900 +1998-06-04,1049.25,1056.5,1056.5,19980800,19980900,19980900 +1998-06-05,1049.36,1056.15,1056.15,19980800,19980900,19980900 +1998-06-08,1029.25,1035.75,1035.75,19980800,19980900,19980900 +1998-06-09,1035.14,1041.25,1041.25,19980800,19980900,19980900 +1998-06-10,1032.75,1039.0,1039.0,19980800,19980900,19980900 +1998-06-11,1028.65,1034.7,1034.7,19980800,19980900,19980900 +1998-06-12,1017.65,1023.7,1023.7,19980800,19980900,19980900 +1998-06-15,1013.67,1019.95,1019.95,19980800,19980900,19980900 +1998-06-16,1017.25,1023.7,1023.7,19980800,19980900,19980900 +1998-06-17,1042.84,1048.5,1048.5,19980800,19980900,19980900 +1998-06-18,1033.0,1039.29,1039.29,19980800,19980900,19980900 +1998-06-19,1035.66,1042.29,1042.29,19980800,19980900,19980900 +1998-06-22,1034.16,1041.28,1041.28,19980800,19980900,19980900 +1998-06-23,1033.16,1039.75,1039.75,19980800,19980900,19980900 +1998-06-24,1027.16,1033.78,1033.78,19980800,19980900,19980900 +1998-06-25,1017.91,1024.78,1024.78,19980800,19980900,19980900 +1998-06-26,1023.91,1030.78,1030.78,19980800,19980900,19980900 +1998-06-29,1005.32,1013.75,1013.75,19980800,19980900,19980900 +1998-06-30,1012.32,1020.77,1020.77,19980800,19980900,19980900 +1998-07-01,1001.07,1009.53,1009.53,19980800,19980900,19980900 +1998-07-02,1019.3,1028.25,1028.25,19980900,19981000,19981000 +1998-07-03,1050.48,1057.94,1057.94,19980900,19981000,19981000 +1998-07-06,1032.43,1040.06,1040.06,19980900,19981000,19981000 +1998-07-07,1032.1,1039.56,1039.56,19980900,19981000,19981000 +1998-07-08,1036.95,1044.0,1044.0,19980900,19981000,19981000 +1998-07-09,1027.72,1034.75,1034.75,19980900,19981000,19981000 +1998-07-10,1037.83,1044.44,1044.44,19980900,19981000,19981000 +1998-07-13,1046.89,1053.69,1053.69,19980900,19981000,19981000 +1998-07-14,1060.79,1067.25,1067.25,19980900,19981000,19981000 +1998-07-15,1064.41,1070.69,1070.69,19980900,19981000,19981000 +1998-07-16,1069.6,1075.5,1075.5,19980900,19981000,19981000 +1998-07-17,1070.6,1076.44,1076.44,19980900,19981000,19981000 +1998-07-20,1068.99,1074.69,1074.69,19980900,19981000,19981000 +1998-07-21,1060.91,1066.56,1066.56,19980900,19981000,19981000 +1998-07-22,1064.76,1070.39,1070.39,19980900,19981000,19981000 +1998-07-23,1095.91,1101.11,1101.11,19980900,19981000,19981000 +1998-07-24,1128.39,1132.77,1132.77,19980900,19981000,19981000 +1998-07-27,1106.01,1111.18,1111.18,19980900,19981000,19981000 +1998-07-28,1088.35,1093.82,1093.82,19980900,19981000,19981000 +1998-07-29,1090.94,1096.81,1096.81,19980900,19981000,19981000 +1998-07-30,1095.13,1100.89,1100.89,19980900,19981000,19981000 +1998-07-31,1082.13,1087.89,1087.89,19980900,19981000,19981000 +1998-08-03,1063.23,1068.38,1068.38,19981000,19981100,19981100 +1998-08-04,1070.25,1074.69,1074.69,19981000,19981100,19981100 +1998-08-05,1079.3,1083.31,1083.31,19981000,19981100,19981100 +1998-08-06,1073.25,1077.06,1077.06,19981000,19981100,19981100 +1998-08-07,1073.13,1077.06,1077.06,19981000,19981100,19981100 +1998-08-10,1060.5,1064.63,1064.63,19981000,19981100,19981100 +1998-08-11,1041.09,1045.38,1045.38,19981000,19981100,19981100 +1998-08-12,1042.25,1045.81,1045.81,19981000,19981100,19981100 +1998-08-13,1044.04,1047.75,1047.75,19981000,19981100,19981100 +1998-08-14,1043.04,1047.06,1047.06,19981000,19981100,19981100 +1998-08-17,1032.86,1037.06,1037.06,19981000,19981100,19981100 +1998-08-18,1041.79,1046.5,1046.5,19981000,19981100,19981100 +1998-08-19,1067.43,1072.33,1072.33,19981000,19981100,19981100 +1998-08-20,1053.07,1058.15,1058.15,19981000,19981100,19981100 +1998-08-21,1033.89,1039.15,1039.15,19981000,19981100,19981100 +1998-08-24,1036.39,1041.25,1041.25,19981000,19981100,19981100 +1998-08-25,1034.5,1040.25,1040.25,19981000,19981100,19981100 +1998-08-26,1031.5,1038.5,1038.5,19981000,19981100,19981100 +1998-08-27,1019.5,1028.0,1028.0,19981000,19981100,19981100 +1998-08-28,1020.0,1026.75,1026.75,19981000,19981100,19981100 +1998-09-01,1024.5,1031.25,1031.25,19981000,19981100,19981100 +1998-09-02,1043.5,1050.5,1050.5,19981100,19981200,19981200 +1998-09-03,1046.5,1052.0,1052.0,19981100,19981200,19981200 +1998-09-04,1043.0,1049.0,1049.0,19981100,19981200,19981200 +1998-09-07,1043.25,1049.25,1049.25,19981100,19981200,19981200 +1998-09-08,1039.0,1045.0,1045.0,19981100,19981200,19981200 +1998-09-09,1034.75,1040.75,1040.75,19981100,19981200,19981200 +1998-09-10,1031.25,1037.5,1037.5,19981100,19981200,19981200 +1998-09-11,1030.0,1036.25,1036.25,19981100,19981200,19981200 +1998-09-14,1029.75,1036.5,1036.5,19981100,19981200,19981200 +1998-09-15,1029.5,1036.25,1036.25,19981100,19981200,19981200 +1998-09-16,1029.0,1034.0,1034.0,19981100,19981200,19981200 +1998-09-17,991.75,999.0,999.0,19981100,19981200,19981200 +1998-09-18,999.25,1006.0,1006.0,19981100,19981200,19981200 +1998-09-21,983.25,990.25,990.25,19981100,19981200,19981200 +1998-09-22,984.0,991.25,991.25,19981100,19981200,19981200 +1998-09-23,1001.0,1008.0,1008.0,19981100,19981200,19981200 +1998-09-24,993.5,1000.75,1000.75,19981100,19981200,19981200 +1998-09-25,989.0,996.5,996.5,19981100,19981200,19981200 +1998-09-28,983.5,991.25,991.25,19981100,19981200,19981200 +1998-09-29,989.0,996.25,996.25,19981100,19981200,19981200 +1998-09-30,976.75,984.0,984.0,19981100,19981200,19981200 +1998-10-01,984.0,991.0,991.0,19981100,19981200,19981200 +1998-10-02,968.75,1052.25,1052.25,19981200,19990100,19990100 +1998-10-05,961.5,969.75,969.75,19981200,19990100,19990100 +1998-10-06,973.5,1056.75,1056.75,19981200,19990100,19990100 +1998-10-07,987.75,994.75,994.75,19981200,19990100,19990100 +1998-10-08,963.25,969.0,969.0,19981200,19990100,19990100 +1998-10-09,948.0,954.5,954.5,19981200,19990100,19990100 +1998-10-12,952.5,1032.25,1032.25,19981200,19990100,19990100 +1998-10-13,951.5,958.5,958.5,19981200,19990100,19990100 +1998-10-14,948.0,1027.0,1027.0,19981200,19990100,19990100 +1998-10-15,943.5,1022.25,1022.25,19981200,19990100,19990100 +1998-10-16,958.25,1036.5,1036.5,19981200,19990100,19990100 +1998-10-19,970.5,972.0,972.0,19981200,19990100,19990100 +1998-10-20,970.0,1044.5,1044.5,19981200,19990100,19990100 +1998-10-21,948.75,1024.75,1024.75,19981200,19990100,19990100 +1998-10-22,944.5,1021.75,1021.75,19981200,19990100,19990100 +1998-10-23,950.25,1027.75,1027.75,19981200,19990100,19990100 +1998-10-26,939.25,1017.0,1017.0,19981200,19990100,19990100 +1998-10-27,940.5,1017.75,1017.75,19981200,19990100,19990100 +1998-10-28,944.5,1018.0,1018.0,19981200,19990100,19990100 +1998-10-29,942.25,1012.0,1012.0,19981200,19990100,19990100 +1998-10-30,940.0,1010.25,1010.25,19981200,19990100,19990100 +1998-11-02,969.0,974.75,974.75,19990100,19990200,19990200 +1998-11-03,965.25,971.25,971.25,19990100,19990200,19990200 +1998-11-04,971.0,976.5,976.5,19990100,19990200,19990200 +1998-11-05,970.25,975.5,975.5,19990100,19990200,19990200 +1998-11-06,974.25,979.25,979.25,19990100,19990200,19990200 +1998-11-09,969.75,974.75,974.75,19990100,19990200,19990200 +1998-11-10,964.5,969.75,969.75,19990100,19990200,19990200 +1998-11-11,965.75,971.0,971.0,19990100,19990200,19990200 +1998-11-12,969.25,974.25,974.25,19990100,19990200,19990200 +1998-11-13,975.5,979.25,979.25,19990100,19990200,19990200 +1998-11-16,975.5,975.75,975.75,19990100,19990200,19990200 +1998-11-17,978.0,1036.75,1036.75,19990100,19990200,19990200 +1998-11-18,981.75,1040.75,1040.75,19990100,19990200,19990200 +1998-11-19,979.5,1040.0,1040.0,19990100,19990200,19990200 +1998-11-20,1005.0,1065.0,1065.0,19990100,19990200,19990200 +1998-11-23,999.75,1060.0,1060.0,19990100,19990200,19990200 +1998-11-24,991.25,1054.0,1054.0,19990100,19990200,19990200 +1998-11-25,990.5,1053.5,1053.5,19990100,19990200,19990200 +1998-11-26,996.25,1059.5,1059.5,19990100,19990200,19990200 +1998-11-27,1006.5,1067.5,1067.5,19990100,19990200,19990200 +1998-11-30,1002.0,1063.75,1063.75,19990100,19990200,19990200 +1998-12-01,999.5,1004.25,1004.25,19990100,19990200,19990200 +1998-12-02,994.0,1054.75,1054.75,19990200,19990300,19990300 +1998-12-03,984.25,1047.0,1047.0,19990200,19990300,19990300 +1998-12-04,975.25,1037.75,1037.75,19990200,19990300,19990300 +1998-12-07,985.75,1048.25,1048.25,19990200,19990300,19990300 +1998-12-08,984.25,987.5,987.5,19990200,19990300,19990300 +1998-12-09,996.5,999.5,999.5,19990200,19990300,19990300 +1998-12-10,1004.5,1007.5,1007.5,19990200,19990300,19990300 +1998-12-11,994.5,998.5,998.5,19990200,19990300,19990300 +1998-12-14,988.0,992.5,992.5,19990200,19990300,19990300 +1998-12-15,976.0,976.5,976.5,19990200,19990300,19990300 +1998-12-16,977.5,982.25,982.25,19990200,19990300,19990300 +1998-12-17,960.5,960.5,960.5,19990200,19990300,19990300 +1998-12-18,956.25,961.0,961.0,19990200,19990300,19990300 +1998-12-21,961.5,967.0,967.0,19990200,19990300,19990300 +1998-12-22,958.75,964.0,964.0,19990200,19990300,19990300 +1998-12-23,955.5,961.0,961.0,19990200,19990300,19990300 +1998-12-24,954.0,959.5,959.5,19990200,19990300,19990300 +1998-12-29,947.5,954.0,954.0,19990200,19990300,19990300 +1998-12-30,922.75,929.0,929.0,19990200,19990300,19990300 +1998-12-31,927.5,933.5,933.5,19990200,19990300,19990300 +1999-01-04,919.25,925.25,925.25,19990300,19990400,19990400 +1999-01-05,923.5,929.75,929.75,19990300,19990400,19990400 +1999-01-06,927.75,934.25,934.25,19990300,19990400,19990400 +1999-01-07,918.25,925.0,925.0,19990300,19990400,19990400 +1999-01-08,943.5,949.75,949.75,19990300,19990400,19990400 +1999-01-11,951.5,957.75,957.75,19990300,19990400,19990400 +1999-01-12,943.5,949.75,949.75,19990300,19990400,19990400 +1999-01-13,933.75,940.25,940.25,19990300,19990400,19990400 +1999-01-14,930.75,937.25,937.25,19990300,19990400,19990400 +1999-01-15,948.75,955.0,955.0,19990300,19990400,19990400 +1999-01-18,935.0,941.25,941.25,19990300,19990400,19990400 +1999-01-19,946.0,952.25,952.25,19990300,19990400,19990400 +1999-01-20,943.0,949.25,949.25,19990300,19990400,19990400 +1999-01-21,970.0,970.0,970.0,19990300,19990400,19990400 +1999-01-22,960.0,966.0,966.0,19990300,19990400,19990400 +1999-01-25,969.25,976.0,976.0,19990300,19990400,19990400 +1999-01-26,974.75,981.0,981.0,19990300,19990400,19990400 +1999-01-27,958.0,965.0,965.0,19990300,19990400,19990400 +1999-01-28,966.75,974.0,974.0,19990300,19990400,19990400 +1999-01-29,968.5,976.0,976.0,19990300,19990400,19990400 +1999-02-01,994.5,999.75,999.75,19990400,19990500,19990500 +1999-02-02,993.0,998.5,998.5,19990400,19990500,19990500 +1999-02-03,988.75,994.5,994.5,19990400,19990500,19990500 +1999-02-04,1023.0,1028.25,1028.25,19990400,19990500,19990500 +1999-02-05,1028.5,1032.5,1032.5,19990400,19990500,19990500 +1999-02-08,1049.5,1053.5,1053.5,19990400,19990500,19990500 +1999-02-09,1035.5,1039.5,1039.5,19990400,19990500,19990500 +1999-02-10,1035.25,1039.5,1039.5,19990400,19990500,19990500 +1999-02-11,1040.5,1044.5,1044.5,19990400,19990500,19990500 +1999-02-12,1031.0,1035.0,1035.0,19990400,19990500,19990500 +1999-02-15,1026.5,1031.0,1031.0,19990400,19990500,19990500 +1999-02-16,1029.0,1033.25,1033.25,19990400,19990500,19990500 +1999-02-17,1042.75,1046.0,1046.0,19990400,19990500,19990500 +1999-02-18,1055.5,1056.0,1056.0,19990400,19990500,19990500 +1999-02-19,1055.5,1055.5,1055.5,19990400,19990500,19990500 +1999-02-22,1014.0,1015.0,1015.0,19990400,19990500,19990500 +1999-02-23,1040.5,1040.0,1040.0,19990400,19990500,19990500 +1999-02-24,1033.5,1034.0,1034.0,19990400,19990500,19990500 +1999-02-25,1046.0,1044.0,1044.0,19990400,19990500,19990500 +1999-02-26,1055.0,1051.0,1051.0,19990400,19990500,19990500 +1999-03-01,1051.5,1052.0,1052.0,19990400,19990500,19990500 +1999-03-02,1067.0,1061.0,1061.0,19990500,19990600,19990600 +1999-03-03,1050.0,1045.0,1045.0,19990500,19990600,19990600 +1999-03-04,1060.0,1054.0,1054.0,19990500,19990600,19990600 +1999-03-05,1052.5,1047.5,1047.5,19990500,19990600,19990600 +1999-03-08,1042.0,1038.5,1038.5,19990500,19990600,19990600 +1999-03-09,1036.0,1033.0,1033.0,19990500,19990600,19990600 +1999-03-10,1045.0,1042.0,1042.0,19990500,19990600,19990600 +1999-03-11,1036.5,1032.5,1032.5,19990500,19990600,19990600 +1999-03-12,1043.5,1040.25,1040.25,19990500,19990600,19990600 +1999-03-15,1044.0,1041.25,1041.25,19990500,19990600,19990600 +1999-03-16,1033.5,1032.0,1032.0,19990500,19990600,19990600 +1999-03-17,1026.5,1025.0,1025.0,19990500,19990600,19990600 +1999-03-18,1031.0,1029.0,1029.0,19990500,19990600,19990600 +1999-03-19,1031.0,1029.0,1029.0,19990500,19990600,19990600 +1999-03-22,1033.75,1032.0,1032.0,19990500,19990600,19990600 +1999-03-23,1055.75,1054.0,1054.0,19990500,19990600,19990600 +1999-03-24,1053.75,1052.5,1052.5,19990500,19990600,19990600 +1999-03-25,1054.0,1054.0,1054.0,19990500,19990600,19990600 +1999-03-26,1058.25,1059.0,1059.0,19990500,19990600,19990600 +1999-03-29,1047.5,1051.0,1051.0,19990500,19990600,19990600 +1999-03-30,992.5,998.5,998.5,19990500,19990600,19990600 +1999-03-31,998.0,1005.0,1005.0,19990500,19990600,19990600 +1999-04-01,998.5,1002.0,1002.0,19990600,19990700,19990700 +1999-04-02,1006.0,1010.0,1010.0,19990600,19990700,19990700 +1999-04-05,1006.0,1010.0,1010.0,19990600,19990700,19990700 +1999-04-06,986.0,990.5,990.5,19990600,19990700,19990700 +1999-04-07,993.5,998.0,998.0,19990600,19990700,19990700 +1999-04-08,1001.75,1006.5,1006.5,19990600,19990700,19990700 +1999-04-09,1001.75,1006.5,1006.5,19990600,19990700,19990700 +1999-04-12,1001.25,1006.25,1006.25,19990600,19990700,19990700 +1999-04-13,1012.0,1017.0,1017.0,19990600,19990700,19990700 +1999-04-14,1006.75,1011.75,1011.75,19990600,19990700,19990700 +1999-04-15,1034.0,1038.5,1038.5,19990600,19990700,19990700 +1999-04-16,1048.5,1053.75,1053.75,19990600,19990700,19990700 +1999-04-19,1050.75,1056.25,1056.25,19990600,19990700,19990700 +1999-04-20,1033.25,1039.25,1039.25,19990600,19990700,19990700 +1999-04-21,1027.5,1034.0,1034.0,19990600,19990700,19990700 +1999-04-22,1038.5,1045.0,1045.0,19990600,19990700,19990700 +1999-04-23,1046.75,1053.0,1053.0,19990600,19990700,19990700 +1999-04-26,1055.75,1062.5,1062.5,19990600,19990700,19990700 +1999-04-27,1082.0,1088.0,1088.0,19990600,19990700,19990700 +1999-04-28,1082.0,1089.0,1089.0,19990600,19990700,19990700 +1999-04-29,1075.75,1084.0,1084.0,19990600,19990700,19990700 +1999-04-30,1077.0,1086.0,1086.0,19990600,19990700,19990700 +1999-05-03,,1099.5,1099.5,19990700,19990800,19990800 +1999-05-04,1075.5,1078.0,1078.0,19990700,19990800,19990800 +1999-05-05,1076.0,1079.0,1079.0,19990700,19990800,19990800 +1999-05-06,1088.0,1091.0,1091.0,19990700,19990800,19990800 +1999-05-07,1081.0,1084.0,1084.0,19990700,19990800,19990800 +1999-05-10,1070.5,1074.0,1074.0,19990700,19990800,19990800 +1999-05-11,1083.5,1087.0,1087.0,19990700,19990800,19990800 +1999-05-12,1085.5,1088.5,1088.5,19990700,19990800,19990800 +1999-05-13,1080.5,1083.25,1083.25,19990700,19990800,19990800 +1999-05-14,1083.0,1085.0,1085.0,19990700,19990800,19990800 +1999-05-17,1073.75,1076.0,1076.0,19990700,19990800,19990800 +1999-05-18,1069.5,1072.5,1072.5,19990700,19990800,19990800 +1999-05-19,1055.5,1059.0,1059.0,19990700,19990800,19990800 +1999-05-20,1055.0,1059.0,1059.0,19990700,19990800,19990800 +1999-05-21,1035.5,1040.5,1040.5,19990700,19990800,19990800 +1999-05-24,1015.5,1022.0,1022.0,19990700,19990800,19990800 +1999-05-25,1027.5,1034.0,1034.0,19990700,19990800,19990800 +1999-05-26,1017.25,1024.0,1024.0,19990700,19990800,19990800 +1999-05-27,970.0,977.0,977.0,19990700,19990800,19990800 +1999-05-28,978.75,986.0,986.0,19990700,19990800,19990800 +1999-06-01,979.5,985.5,985.5,19990700,19990800,19990800 +1999-06-02,974.25,980.0,980.0,19990800,19990900,19990900 +1999-06-03,972.5,978.75,978.75,19990800,19990900,19990900 +1999-06-04,989.0,995.0,995.0,19990800,19990900,19990900 +1999-06-07,988.75,994.75,994.75,19990800,19990900,19990900 +1999-06-08,1014.0,1019.5,1019.5,19990800,19990900,19990900 +1999-06-09,1008.0,1013.0,1013.0,19990800,19990900,19990900 +1999-06-10,1029.0,1034.0,1034.0,19990800,19990900,19990900 +1999-06-11,1017.5,1023.0,1023.0,19990800,19990900,19990900 +1999-06-14,1020.0,1026.25,1026.25,19990800,19990900,19990900 +1999-06-15,1006.0,1012.0,1012.0,19990800,19990900,19990900 +1999-06-16,1003.0,1009.5,1009.5,19990800,19990900,19990900 +1999-06-17,1012.25,1019.0,1019.0,19990800,19990900,19990900 +1999-06-18,1035.25,1042.0,1042.0,19990800,19990900,19990900 +1999-06-21,1039.5,1047.0,1047.0,19990800,19990900,19990900 +1999-06-22,1044.25,1052.0,1052.0,19990800,19990900,19990900 +1999-06-23,1034.0,1042.0,1042.0,19990800,19990900,19990900 +1999-06-24,1040.5,1048.0,1048.0,19990800,19990900,19990900 +1999-06-25,1031.5,1040.0,1040.0,19990800,19990900,19990900 +1999-06-28,1041.75,1051.0,1051.0,19990800,19990900,19990900 +1999-06-29,1032.5,1042.0,1042.0,19990800,19990900,19990900 +1999-06-30,1035.25,1045.0,1045.0,19990800,19990900,19990900 +1999-07-01,1027.0,1033.75,1033.75,19990800,19990900,19990900 +1999-07-02,1036.0,1043.25,1043.25,19990900,19991000,19991000 +1999-07-05,1033.25,1040.5,1040.5,19990900,19991000,19991000 +1999-07-06,1031.25,1038.5,1038.5,19990900,19991000,19991000 +1999-07-07,1046.5,1053.25,1053.25,19990900,19991000,19991000 +1999-07-08,1121.5,1127.0,1127.0,19990900,19991000,19991000 +1999-07-09,1109.25,1113.5,1113.5,19990900,19991000,19991000 +1999-07-12,1112.0,1113.0,1113.0,19990900,19991000,19991000 +1999-07-13,1108.0,1109.5,1109.5,19990900,19991000,19991000 +1999-07-14,1125.5,1125.5,1125.5,19990900,19991000,19991000 +1999-07-15,1133.5,1133.5,1133.5,19990900,19991000,19991000 +1999-07-16,1130.5,1130.5,1130.5,19990900,19991000,19991000 +1999-07-19,1122.0,1122.0,1122.0,19990900,19991000,19991000 +1999-07-20,1110.0,1134.0,1134.0,19990900,19991000,19991000 +1999-07-21,1109.0,1111.0,1111.0,19990900,19991000,19991000 +1999-07-22,1094.5,1099.0,1099.0,19990900,19991000,19991000 +1999-07-23,1081.5,1086.0,1086.0,19990900,19991000,19991000 +1999-07-26,1070.5,1075.5,1075.5,19990900,19991000,19991000 +1999-07-27,1091.75,1097.5,1097.5,19990900,19991000,19991000 +1999-07-28,1076.25,1082.25,1082.25,19990900,19991000,19991000 +1999-07-29,1080.25,1086.5,1086.5,19990900,19991000,19991000 +1999-07-30,1082.0,1088.0,1088.0,19990900,19991000,19991000 +1999-08-02,1070.0,1075.0,1075.0,19990900,19991000,19991000 +1999-08-03,1083.75,1083.25,1083.25,19991000,19991100,19991100 +1999-08-04,1106.75,1106.0,1106.0,19991000,19991100,19991100 +1999-08-05,1118.75,1117.5,1117.5,19991000,19991100,19991100 +1999-08-06,1127.75,1125.5,1125.5,19991000,19991100,19991100 +1999-08-09,1123.0,1120.75,1120.75,19991000,19991100,19991100 +1999-08-10,1133.5,1126.0,1126.0,19991000,19991100,19991100 +1999-08-11,1162.5,1152.5,1152.5,19991000,19991100,19991100 +1999-08-12,1152.5,1148.5,1148.5,19991000,19991100,19991100 +1999-08-13,1141.5,1141.5,1141.5,19991000,19991100,19991100 +1999-08-16,1146.0,1145.5,1145.5,19991000,19991100,19991100 +1999-08-17,1158.0,1148.0,1148.0,19991000,19991100,19991100 +1999-08-18,1161.5,1160.0,1160.0,19991000,19991100,19991100 +1999-08-19,1161.5,1158.5,1158.5,19991000,19991100,19991100 +1999-08-20,1158.0,1155.0,1155.0,19991000,19991100,19991100 +1999-08-23,1149.0,1146.0,1146.0,19991000,19991100,19991100 +1999-08-24,1162.0,1160.0,1160.0,19991000,19991100,19991100 +1999-08-25,1156.0,1156.0,1156.0,19991000,19991100,19991100 +1999-08-26,1161.0,1162.0,1162.0,19991000,19991100,19991100 +1999-08-27,1154.5,1156.0,1156.0,19991000,19991100,19991100 +1999-08-30,1158.5,1165.0,1165.0,19991000,19991100,19991100 +1999-08-31,1199.0,1196.5,1196.5,19991000,19991100,19991100 +1999-09-01,1197.25,1194.0,1194.0,19991100,19991200,19991200 +1999-09-02,1201.0,1197.0,1197.0,19991100,19991200,19991200 +1999-09-03,1197.0,1194.0,1194.0,19991100,19991200,19991200 +1999-09-06,1208.5,1205.0,1205.0,19991100,19991200,19991200 +1999-09-07,1224.5,1220.0,1220.0,19991100,19991200,19991200 +1999-09-08,1225.0,1221.0,1221.0,19991100,19991200,19991200 +1999-09-09,1225.5,1224.5,1224.5,19991100,19991200,19991200 +1999-09-10,1220.0,1221.5,1221.5,19991100,19991200,19991200 +1999-09-13,1217.0,1221.0,1221.0,19991100,19991200,19991200 +1999-09-14,1194.5,1199.0,1199.0,19991100,19991200,19991200 +1999-09-15,1187.0,1218.5,1218.5,19991100,19991200,19991200 +1999-09-16,1207.0,1213.0,1213.0,19991100,19991200,19991200 +1999-09-17,1209.0,1215.0,1215.0,19991100,19991200,19991200 +1999-09-20,1214.75,1221.0,1221.0,19991100,19991200,19991200 +1999-09-21,1204.75,1211.5,1211.5,19991100,19991200,19991200 +1999-09-22,1187.0,1194.0,1194.0,19991100,19991200,19991200 +1999-09-23,1179.25,1186.25,1186.25,19991100,19991200,19991200 +1999-09-24,1180.25,1187.0,1187.0,19991100,19991200,19991200 +1999-09-27,1182.0,1188.5,1188.5,19991100,19991200,19991200 +1999-09-28,1199.0,1205.5,1205.5,19991100,19991200,19991200 +1999-09-29,1189.0,1196.0,1196.0,19991100,19991200,19991200 +1999-09-30,1198.0,1205.0,1205.0,19991100,19991200,19991200 +1999-10-01,1194.5,1201.5,1201.5,19991100,19991200,19991200 +1999-10-04,1187.0,1187.5,1187.5,19991200,20000100,20000100 +1999-10-05,1182.25,1181.5,1181.5,19991200,20000100,20000100 +1999-10-06,1188.0,1188.5,1188.5,19991200,20000100,20000100 +1999-10-07,1187.0,1189.0,1189.0,19991200,20000100,20000100 +1999-10-08,1136.5,1140.0,1140.0,19991200,20000100,20000100 +1999-10-11,1114.0,1117.0,1117.0,19991200,20000100,20000100 +1999-10-12,1149.5,1149.5,1149.5,19991200,20000100,20000100 +1999-10-13,1147.75,1148.0,1148.0,19991200,20000100,20000100 +1999-10-14,1142.25,1143.0,1143.0,19991200,20000100,20000100 +1999-10-15,1147.25,1148.0,1148.0,19991200,20000100,20000100 +1999-10-18,1165.75,1164.5,1164.5,19991200,20000100,20000100 +1999-10-19,1162.0,1165.0,1165.0,19991200,20000100,20000100 +1999-10-20,1168.5,1165.0,1165.0,19991200,20000100,20000100 +1999-10-21,1159.0,1156.0,1156.0,19991200,20000100,20000100 +1999-10-22,1167.5,1165.0,1165.0,19991200,20000100,20000100 +1999-10-25,1179.25,1177.0,1177.0,19991200,20000100,20000100 +1999-10-26,1161.5,1161.5,1161.5,19991200,20000100,20000100 +1999-10-27,1138.5,1139.0,1139.0,19991200,20000100,20000100 +1999-10-28,1147.5,1149.75,1149.75,19991200,20000100,20000100 +1999-10-29,1155.5,1156.75,1156.75,19991200,20000100,20000100 +1999-11-01,1146.5,1148.0,1148.0,19991200,20000100,20000100 +1999-11-02,1153.5,1153.5,1153.5,20000100,20000200,20000200 +1999-11-03,1159.5,1158.0,1158.0,20000100,20000200,20000200 +1999-11-05,1146.5,1144.0,1144.0,20000100,20000200,20000200 +1999-11-08,1137.0,1135.0,1135.0,20000100,20000200,20000200 +1999-11-09,1145.5,1144.5,1144.5,20000100,20000200,20000200 +1999-11-10,1147.0,1146.0,1146.0,20000100,20000200,20000200 +1999-11-11,1137.5,1140.0,1140.0,20000100,20000200,20000200 +1999-11-12,1121.5,1125.5,1125.5,20000100,20000200,20000200 +1999-11-15,1128.75,1133.25,1133.25,20000100,20000200,20000200 +1999-11-16,1151.0,1135.25,1135.25,20000100,20000200,20000200 +1999-11-17,1151.75,1154.0,1154.0,20000100,20000200,20000200 +1999-11-18,1152.75,1156.25,1156.25,20000100,20000200,20000200 +1999-11-19,1159.5,1163.0,1163.0,20000100,20000200,20000200 +1999-11-22,1160.25,1164.0,1164.0,20000100,20000200,20000200 +1999-11-23,1164.0,1167.5,1167.5,20000100,20000200,20000200 +1999-11-24,1176.25,1178.75,1178.75,20000100,20000200,20000200 +1999-11-25,1179.5,1182.0,1182.0,20000100,20000200,20000200 +1999-11-26,1176.0,1176.5,1176.5,20000100,20000200,20000200 +1999-11-29,1177.0,1178.0,1178.0,20000100,20000200,20000200 +1999-11-30,1180.5,1181.5,1181.5,20000100,20000200,20000200 +1999-12-01,1175.25,1177.0,1177.0,20000100,20000200,20000200 +1999-12-02,1163.0,1164.0,1164.0,20000200,20000300,20000300 +1999-12-03,1185.0,1186.0,1186.0,20000200,20000300,20000300 +1999-12-06,1199.0,1200.5,1200.5,20000200,20000300,20000300 +1999-12-07,1184.0,1187.0,1187.0,20000200,20000300,20000300 +1999-12-08,1177.5,1180.0,1180.0,20000200,20000300,20000300 +1999-12-09,1185.0,1187.0,1187.0,20000200,20000300,20000300 +1999-12-10,1175.5,1178.0,1178.0,20000200,20000300,20000300 +1999-12-13,1178.0,1180.0,1180.0,20000200,20000300,20000300 +1999-12-14,1187.0,1189.0,1189.0,20000200,20000300,20000300 +1999-12-15,1199.5,1190.0,1190.0,20000200,20000300,20000300 +1999-12-16,1219.0,1221.0,1221.0,20000200,20000300,20000300 +1999-12-17,1211.0,1215.0,1215.0,20000200,20000300,20000300 +1999-12-20,1205.5,1210.5,1210.5,20000200,20000300,20000300 +1999-12-21,1202.5,1208.5,1208.5,20000200,20000300,20000300 +1999-12-22,1220.0,1225.0,1225.0,20000200,20000300,20000300 +1999-12-23,1223.0,1229.0,1229.0,20000200,20000300,20000300 +1999-12-24,1211.75,1218.5,1218.5,20000200,20000300,20000300 +1999-12-27,1212.1,1232.0,1232.0,20000200,20000300,20000300 +1999-12-28,1212.1,1232.0,1232.0,20000200,20000300,20000300 +1999-12-29,1232.0,1236.0,1236.0,20000200,20000300,20000300 +1999-12-30,1232.0,1236.5,1236.5,20000200,20000300,20000300 +1999-12-31,1236.5,1244.5,1244.5,20000200,20000300,20000300 +2000-01-03,1244.5,1235.5,1235.5,20000300,20000400,20000400 +2000-01-04,1223.0,1219.5,1219.5,20000300,20000400,20000400 +2000-01-05,1220.75,1219.5,1219.5,20000300,20000400,20000400 +2000-01-06,1226.5,1227.5,1227.5,20000300,20000400,20000400 +2000-01-07,1224.0,1227.5,1227.5,20000300,20000400,20000400 +2000-01-10,1213.0,1218.0,1218.0,20000300,20000400,20000400 +2000-01-11,1201.25,1207.0,1207.0,20000300,20000400,20000400 +2000-01-12,1211.75,1216.5,1216.5,20000300,20000400,20000400 +2000-01-13,1210.25,1215.0,1215.0,20000300,20000400,20000400 +2000-01-14,1212.25,1217.5,1217.5,20000300,20000400,20000400 +2000-01-17,1203.0,1209.5,1209.5,20000300,20000400,20000400 +2000-01-18,1203.0,1209.25,1209.25,20000300,20000400,20000400 +2000-01-19,1214.5,1211.5,1211.5,20000300,20000400,20000400 +2000-01-20,1202.5,1208.25,1208.25,20000300,20000400,20000400 +2000-01-21,1198.75,1203.5,1203.5,20000300,20000400,20000400 +2000-01-24,1185.0,1191.0,1191.0,20000300,20000400,20000400 +2000-01-25,1153.0,1159.5,1159.5,20000300,20000400,20000400 +2000-01-26,1144.25,1151.0,1151.0,20000300,20000400,20000400 +2000-01-27,1148.5,1155.25,1155.25,20000300,20000400,20000400 +2000-01-28,1145.75,1152.25,1152.25,20000300,20000400,20000400 +2000-01-31,1132.5,1139.0,1139.0,20000300,20000400,20000400 +2000-02-01,1124.0,1127.75,1127.75,20000400,20000500,20000500 +2000-02-02,1106.75,1110.5,1110.5,20000400,20000500,20000500 +2000-02-03,1120.0,1124.0,1124.0,20000400,20000500,20000500 +2000-02-04,1107.75,1112.0,1112.0,20000400,20000500,20000500 +2000-02-07,1102.25,1107.0,1107.0,20000400,20000500,20000500 +2000-02-08,1102.0,1107.0,1107.0,20000400,20000500,20000500 +2000-02-09,1106.0,1111.0,1111.0,20000400,20000500,20000500 +2000-02-10,1114.25,1119.0,1119.0,20000400,20000500,20000500 +2000-02-11,1121.0,1126.0,1126.0,20000400,20000500,20000500 +2000-02-14,1104.5,1110.0,1110.0,20000400,20000500,20000500 +2000-02-15,1095.5,1101.0,1101.0,20000400,20000500,20000500 +2000-02-16,1107.5,1113.0,1113.0,20000400,20000500,20000500 +2000-02-17,1113.5,1114.0,1114.0,20000400,20000500,20000500 +2000-02-18,1113.25,1119.0,1119.0,20000400,20000500,20000500 +2000-02-21,1096.0,1102.0,1102.0,20000400,20000500,20000500 +2000-02-22,1105.5,1111.5,1111.5,20000400,20000500,20000500 +2000-02-23,1109.75,1115.5,1115.5,20000400,20000500,20000500 +2000-02-24,1113.5,1118.5,1118.5,20000400,20000500,20000500 +2000-02-25,1108.5,1113.0,1113.0,20000400,20000500,20000500 +2000-02-28,1067.5,1072.75,1072.75,20000400,20000500,20000500 +2000-02-29,1083.25,1088.5,1088.5,20000400,20000500,20000500 +2000-03-01,1132.0,1133.0,1133.0,20000400,20000500,20000500 +2000-03-02,1131.5,1134.0,1134.0,20000500,20000600,20000600 +2000-03-03,1131.5,1134.0,1134.0,20000500,20000600,20000600 +2000-03-06,1139.0,1142.0,1142.0,20000500,20000600,20000600 +2000-03-07,1143.5,1145.0,1145.0,20000500,20000600,20000600 +2000-03-08,1141.0,1143.0,1143.0,20000500,20000600,20000600 +2000-03-09,1156.0,1157.5,1157.5,20000500,20000600,20000600 +2000-03-10,1145.5,1147.5,1147.5,20000500,20000600,20000600 +2000-03-13,1135.25,1139.5,1139.5,20000500,20000600,20000600 +2000-03-14,1140.75,1145.5,1145.5,20000500,20000600,20000600 +2000-03-15,1135.5,1140.25,1140.25,20000500,20000600,20000600 +2000-03-16,1140.5,1144.75,1144.75,20000500,20000600,20000600 +2000-03-17,1150.25,1153.75,1153.75,20000500,20000600,20000600 +2000-03-20,1139.75,1143.25,1143.25,20000500,20000600,20000600 +2000-03-21,1144.0,1155.75,1155.75,20000500,20000600,20000600 +2000-03-22,1130.0,1134.75,1134.75,20000500,20000600,20000600 +2000-03-23,1122.25,1127.0,1127.0,20000500,20000600,20000600 +2000-03-24,1118.85,1123.6,1123.6,20000500,20000600,20000600 +2000-03-27,1104.25,1109.75,1109.75,20000500,20000600,20000600 +2000-03-28,1110.25,1115.75,1115.75,20000500,20000600,20000600 +2000-03-29,1100.75,1106.0,1106.0,20000500,20000600,20000600 +2000-03-30,1105.75,1111.0,1111.0,20000500,20000600,20000600 +2000-03-31,1118.0,1122.0,1122.0,20000500,20000600,20000600 +2000-04-03,1113.5,1115.0,1115.0,20000600,20000700,20000700 +2000-04-04,1095.5,1098.5,1098.5,20000600,20000700,20000700 +2000-04-05,1101.0,1103.5,1103.5,20000600,20000700,20000700 +2000-04-06,1096.25,1098.0,1098.0,20000600,20000700,20000700 +2000-04-07,1105.5,1105.5,1105.5,20000600,20000700,20000700 +2000-04-10,1144.0,1141.0,1141.0,20000600,20000700,20000700 +2000-04-11,1149.0,1149.0,1149.0,20000600,20000700,20000700 +2000-04-12,1142.0,1141.0,1141.0,20000600,20000700,20000700 +2000-04-13,1143.5,1140.75,1140.75,20000600,20000700,20000700 +2000-04-14,1120.5,1119.0,1119.0,20000600,20000700,20000700 +2000-04-17,1135.0,1134.0,1134.0,20000600,20000700,20000700 +2000-04-18,1144.0,1143.0,1143.0,20000600,20000700,20000700 +2000-04-19,1155.0,1147.0,1147.0,20000600,20000700,20000700 +2000-04-20,1169.25,1168.25,1168.25,20000600,20000700,20000700 +2000-04-21,1169.25,1173.0,1173.0,20000600,20000700,20000700 +2000-04-24,1169.25,1173.0,1173.0,20000600,20000700,20000700 +2000-04-25,1173.0,1172.25,1172.25,20000600,20000700,20000700 +2000-04-26,1175.75,1175.25,1175.25,20000600,20000700,20000700 +2000-04-27,1170.25,1170.25,1170.25,20000600,20000700,20000700 +2000-04-28,1169.0,1169.25,1169.25,20000600,20000700,20000700 +2000-05-01,1173.5,1176.0,1176.0,20000600,20000700,20000700 +2000-05-02,1172.25,1172.0,1172.0,20000700,20000800,20000800 +2000-05-03,1147.0,1147.5,1147.5,20000700,20000800,20000800 +2000-05-04,1160.5,1161.0,1161.0,20000700,20000800,20000800 +2000-05-05,1164.0,1164.0,1164.0,20000700,20000800,20000800 +2000-05-08,1152.5,1153.5,1153.5,20000700,20000800,20000800 +2000-05-09,1156.0,1157.0,1157.0,20000700,20000800,20000800 +2000-05-10,1165.25,1166.0,1166.0,20000700,20000800,20000800 +2000-05-11,1158.5,1159.5,1159.5,20000700,20000800,20000800 +2000-05-12,1174.5,1174.75,1174.75,20000700,20000800,20000800 +2000-05-15,1182.0,1183.5,1183.5,20000700,20000800,20000800 +2000-05-16,1196.25,1184.25,1184.25,20000700,20000800,20000800 +2000-05-17,1181.0,1183.0,1183.0,20000700,20000800,20000800 +2000-05-18,1175.0,1177.0,1177.0,20000700,20000800,20000800 +2000-05-19,1172.5,1175.0,1175.0,20000700,20000800,20000800 +2000-05-22,1173.5,1176.0,1176.0,20000700,20000800,20000800 +2000-05-23,1178.5,1181.5,1181.5,20000700,20000800,20000800 +2000-05-24,1181.5,1184.5,1184.5,20000700,20000800,20000800 +2000-05-25,1171.25,1174.5,1174.5,20000700,20000800,20000800 +2000-05-26,1161.75,1165.5,1165.5,20000700,20000800,20000800 +2000-05-29,1169.5,1176.0,1176.0,20000700,20000800,20000800 +2000-05-30,1138.0,1142.0,1142.0,20000700,20000800,20000800 +2000-05-31,1132.0,1136.5,1136.5,20000700,20000800,20000800 +2000-06-01,1130.25,1132.0,1132.0,20000800,20000900,20000900 +2000-06-02,1123.25,1125.25,1125.25,20000800,20000900,20000900 +2000-06-05,1115.5,1118.75,1118.75,20000800,20000900,20000900 +2000-06-06,1114.25,1118.25,1118.25,20000800,20000900,20000900 +2000-06-07,1097.5,1103.0,1103.0,20000800,20000900,20000900 +2000-06-08,1113.75,1118.75,1118.75,20000800,20000900,20000900 +2000-06-09,1116.75,1121.75,1121.75,20000800,20000900,20000900 +2000-06-12,1101.5,1106.25,1106.25,20000800,20000900,20000900 +2000-06-13,1117.5,1122.0,1122.0,20000800,20000900,20000900 +2000-06-14,1125.0,1128.5,1128.5,20000800,20000900,20000900 +2000-06-15,1123.5,1126.5,1126.5,20000800,20000900,20000900 +2000-06-16,1145.5,1147.25,1147.25,20000800,20000900,20000900 +2000-06-19,1151.5,1153.0,1153.0,20000800,20000900,20000900 +2000-06-20,1139.5,1153.5,1153.5,20000800,20000900,20000900 +2000-06-21,1134.5,1137.0,1137.0,20000800,20000900,20000900 +2000-06-22,1144.5,1147.0,1147.0,20000800,20000900,20000900 +2000-06-23,1133.25,1136.0,1136.0,20000800,20000900,20000900 +2000-06-26,1149.5,1151.75,1151.75,20000800,20000900,20000900 +2000-06-27,1149.25,1151.75,1151.75,20000800,20000900,20000900 +2000-06-28,1152.5,1155.5,1155.5,20000800,20000900,20000900 +2000-06-29,1151.0,1154.25,1154.25,20000800,20000900,20000900 +2000-06-30,1149.0,1152.25,1152.25,20000800,20000900,20000900 +2000-07-03,1146.0,1148.75,1148.75,20000900,20001000,20001000 +2000-07-04,1141.5,1145.0,1145.0,20000900,20001000,20001000 +2000-07-05,1143.5,1148.0,1148.0,20000900,20001000,20001000 +2000-07-06,1133.25,1138.0,1138.0,20000900,20001000,20001000 +2000-07-07,1136.0,1141.0,1141.0,20000900,20001000,20001000 +2000-07-10,1129.0,1134.5,1134.5,20000900,20001000,20001000 +2000-07-11,1141.0,1146.0,1146.0,20000900,20001000,20001000 +2000-07-12,1143.25,1147.75,1147.75,20000900,20001000,20001000 +2000-07-13,1136.25,1140.75,1140.75,20000900,20001000,20001000 +2000-07-14,1134.75,1138.75,1138.75,20000900,20001000,20001000 +2000-07-17,1139.75,1143.0,1143.0,20000900,20001000,20001000 +2000-07-18,1139.0,1145.0,1145.0,20000900,20001000,20001000 +2000-07-19,1159.75,1161.25,1161.25,20000900,20001000,20001000 +2000-07-20,1165.25,1166.25,1166.25,20000900,20001000,20001000 +2000-07-21,1161.5,1162.0,1162.0,20000900,20001000,20001000 +2000-07-24,1164.0,1164.0,1164.0,20000900,20001000,20001000 +2000-07-25,1164.5,1166.0,1166.0,20000900,20001000,20001000 +2000-07-26,1158.0,1160.75,1160.75,20000900,20001000,20001000 +2000-07-27,1164.75,1166.75,1166.75,20000900,20001000,20001000 +2000-07-28,1173.0,1172.0,1172.0,20000900,20001000,20001000 +2000-07-31,1167.75,1167.75,1167.75,20000900,20001000,20001000 +2000-08-01,1174.25,1171.25,1171.25,20000900,20001000,20001000 +2000-08-02,1163.5,1163.25,1163.25,20001000,20001100,20001100 +2000-08-03,1152.0,1150.75,1150.75,20001000,20001100,20001100 +2000-08-04,1151.25,1149.25,1149.25,20001000,20001100,20001100 +2000-08-07,1151.75,1148.75,1148.75,20001000,20001100,20001100 +2000-08-08,1147.0,1143.0,1143.0,20001000,20001100,20001100 +2000-08-09,1139.5,1137.25,1137.25,20001000,20001100,20001100 +2000-08-10,1152.5,1149.75,1149.75,20001000,20001100,20001100 +2000-08-11,1157.0,1153.0,1153.0,20001000,20001100,20001100 +2000-08-14,1181.5,1176.75,1176.75,20001000,20001100,20001100 +2000-08-15,1194.0,1177.0,1177.0,20001000,20001100,20001100 +2000-08-16,1183.25,1182.25,1182.25,20001000,20001100,20001100 +2000-08-17,1187.25,1186.25,1186.25,20001000,20001100,20001100 +2000-08-18,1183.5,1183.5,1183.5,20001000,20001100,20001100 +2000-08-21,1187.5,1187.5,1187.5,20001000,20001100,20001100 +2000-08-22,1194.5,1194.0,1194.0,20001000,20001100,20001100 +2000-08-23,1179.0,1181.0,1181.0,20001000,20001100,20001100 +2000-08-24,1178.25,1181.25,1181.25,20001000,20001100,20001100 +2000-08-25,1173.5,1177.25,1177.25,20001000,20001100,20001100 +2000-08-28,1180.0,1182.5,1182.5,20001000,20001100,20001100 +2000-08-29,1187.5,1190.5,1190.5,20001000,20001100,20001100 +2000-08-30,1181.5,1184.5,1184.5,20001000,20001100,20001100 +2000-08-31,1177.5,1180.5,1180.5,20001000,20001100,20001100 +2000-09-01,1194.5,1189.5,1189.5,20001100,20001200,20001200 +2000-09-04,1209.0,1203.0,1203.0,20001100,20001200,20001200 +2000-09-05,1207.0,1204.0,1204.0,20001100,20001200,20001200 +2000-09-06,1200.0,1196.5,1196.5,20001100,20001200,20001200 +2000-09-07,1204.25,1200.75,1200.75,20001100,20001200,20001200 +2000-09-08,1208.5,1205.0,1205.0,20001100,20001200,20001200 +2000-09-11,1193.0,1189.5,1189.5,20001100,20001200,20001200 +2000-09-12,1204.0,1200.0,1200.0,20001100,20001200,20001200 +2000-09-13,1200.0,1196.0,1196.0,20001100,20001200,20001200 +2000-09-14,1189.0,1184.5,1184.5,20001100,20001200,20001200 +2000-09-15,1172.5,1171.5,1171.5,20001100,20001200,20001200 +2000-09-18,1163.0,1161.5,1161.5,20001100,20001200,20001200 +2000-09-19,1141.0,1142.0,1142.0,20001100,20001200,20001200 +2000-09-20,1146.5,1147.0,1147.0,20001100,20001200,20001200 +2000-09-21,1157.0,1156.25,1156.25,20001100,20001200,20001200 +2000-09-22,1157.75,1158.75,1158.75,20001100,20001200,20001200 +2000-09-25,1164.75,1165.75,1165.75,20001100,20001200,20001200 +2000-09-26,1152.5,1155.5,1155.5,20001100,20001200,20001200 +2000-09-27,1149.5,1152.5,1152.5,20001100,20001200,20001200 +2000-09-28,1145.0,1148.25,1148.25,20001100,20001200,20001200 +2000-09-29,1151.0,1154.25,1154.25,20001100,20001200,20001200 +2000-10-02,1150.5,1154.0,1154.0,20001100,20001200,20001200 +2000-10-03,1154.75,1155.0,1155.0,20001200,20010100,20010100 +2000-10-04,1150.25,1151.0,1151.0,20001200,20010100,20010100 +2000-10-05,1155.5,1153.75,1153.75,20001200,20010100,20010100 +2000-10-06,1145.0,1144.5,1144.5,20001200,20010100,20010100 +2000-10-09,1105.5,1107.5,1107.5,20001200,20010100,20010100 +2000-10-10,1106.0,1108.25,1108.25,20001200,20010100,20010100 +2000-10-11,1108.5,1110.0,1110.0,20001200,20010100,20010100 +2000-10-12,1101.5,1103.0,1103.0,20001200,20010100,20010100 +2000-10-13,1108.0,1110.0,1110.0,20001200,20010100,20010100 +2000-10-16,1083.0,1087.0,1087.0,20001200,20010100,20010100 +2000-10-17,1070.0,1113.0,1113.0,20001200,20010100,20010100 +2000-10-18,1071.5,1076.5,1076.5,20001200,20010100,20010100 +2000-10-19,1073.0,1076.5,1076.5,20001200,20010100,20010100 +2000-10-20,1075.5,1079.5,1079.5,20001200,20010100,20010100 +2000-10-23,1078.75,1083.0,1083.0,20001200,20010100,20010100 +2000-10-24,1087.0,1091.0,1091.0,20001200,20010100,20010100 +2000-10-25,1072.0,1076.0,1076.0,20001200,20010100,20010100 +2000-10-26,1059.75,1062.75,1062.75,20001200,20010100,20010100 +2000-10-27,1064.25,1065.25,1065.25,20001200,20010100,20010100 +2000-10-30,1076.0,1070.5,1070.5,20001200,20010100,20010100 +2000-10-31,1083.5,1079.5,1079.5,20001200,20010100,20010100 +2000-11-01,1090.5,1089.5,1089.5,20010100,20010200,20010200 +2000-11-02,1092.5,1091.75,1091.75,20010100,20010200,20010200 +2000-11-03,1087.5,1086.5,1086.5,20010100,20010200,20010200 +2000-11-06,1086.0,1085.5,1085.5,20010100,20010200,20010200 +2000-11-07,1086.75,1087.0,1087.0,20010100,20010200,20010200 +2000-11-08,1098.5,1098.0,1098.0,20010100,20010200,20010200 +2000-11-09,1084.5,1085.0,1085.0,20010100,20010200,20010200 +2000-11-10,1072.5,1073.0,1073.0,20010100,20010200,20010200 +2000-11-13,1068.0,1071.0,1071.0,20010100,20010200,20010200 +2000-11-14,1070.5,1072.0,1072.0,20010100,20010200,20010200 +2000-11-15,1068.0,1069.5,1069.5,20010100,20010200,20010200 +2000-11-16,1068.0,1068.5,1068.5,20010100,20010200,20010200 +2000-11-17,1059.5,1060.5,1060.5,20010100,20010200,20010200 +2000-11-20,1056.5,1058.25,1058.25,20010100,20010200,20010200 +2000-11-21,1055.25,1063.5,1063.5,20010100,20010200,20010200 +2000-11-22,1052.0,1055.0,1055.0,20010100,20010200,20010200 +2000-11-23,1057.0,1060.0,1060.0,20010100,20010200,20010200 +2000-11-24,1070.75,1073.0,1073.0,20010100,20010200,20010200 +2000-11-27,1064.75,1067.25,1067.25,20010100,20010200,20010200 +2000-11-28,1069.25,1071.25,1071.25,20010100,20010200,20010200 +2000-11-29,1064.5,1066.25,1066.25,20010100,20010200,20010200 +2000-11-30,1061.75,1064.0,1064.0,20010100,20010200,20010200 +2000-12-01,1062.0,1064.75,1064.75,20010100,20010200,20010200 +2000-12-04,1061.0,1066.0,1066.0,20010200,20010300,20010300 +2000-12-05,1068.0,1073.0,1073.0,20010200,20010300,20010300 +2000-12-06,1069.75,1075.0,1075.0,20010200,20010300,20010300 +2000-12-07,1088.5,1092.0,1092.0,20010200,20010300,20010300 +2000-12-08,1107.0,1110.5,1110.5,20010200,20010300,20010300 +2000-12-11,1105.5,1108.25,1108.25,20010200,20010300,20010300 +2000-12-12,1093.75,1096.25,1096.25,20010200,20010300,20010300 +2000-12-13,1093.25,1096.0,1096.0,20010200,20010300,20010300 +2000-12-14,1095.25,1098.0,1098.0,20010200,20010300,20010300 +2000-12-15,1086.5,1090.0,1090.0,20010200,20010300,20010300 +2000-12-18,1077.5,1081.25,1081.25,20010200,20010300,20010300 +2000-12-19,1078.5,1082.25,1082.25,20010200,20010300,20010300 +2000-12-20,1052.0,1056.0,1056.0,20010200,20010300,20010300 +2000-12-21,1055.5,1076.0,1076.0,20010200,20010300,20010300 +2000-12-22,1058.5,1063.0,1063.0,20010200,20010300,20010300 +2000-12-27,1039.75,1045.0,1045.0,20010200,20010300,20010300 +2000-12-28,1043.0,1048.75,1048.75,20010200,20010300,20010300 +2000-12-29,1036.0,1042.25,1042.25,20010200,20010300,20010300 +2001-01-02,1021.75,1028.0,1028.0,20010200,20010300,20010300 +2001-01-03,1028.25,1034.25,1034.25,20010300,20010400,20010400 +2001-01-04,1029.75,1035.0,1035.0,20010300,20010400,20010400 +2001-01-05,1025.5,1031.0,1031.0,20010300,20010400,20010400 +2001-01-08,1042.5,1047.0,1047.0,20010300,20010400,20010400 +2001-01-09,1036.5,1040.75,1040.75,20010300,20010400,20010400 +2001-01-10,1036.5,1040.75,1040.75,20010300,20010400,20010400 +2001-01-11,1036.5,1040.75,1040.75,20010300,20010400,20010400 +2001-01-12,1058.5,1058.75,1058.75,20010300,20010400,20010400 +2001-01-15,1056.0,1056.0,1056.0,20010300,20010400,20010400 +2001-01-16,1047.75,1049.0,1049.0,20010300,20010400,20010400 +2001-01-17,1044.0,1046.0,1046.0,20010300,20010400,20010400 +2001-01-18,1048.0,1052.0,1052.0,20010300,20010400,20010400 +2001-01-19,1052.0,1053.0,1053.0,20010300,20010400,20010400 +2001-01-22,1063.5,1064.0,1064.0,20010300,20010400,20010400 +2001-01-23,1059.25,1057.75,1057.75,20010300,20010400,20010400 +2001-01-24,1047.0,1044.5,1044.5,20010300,20010400,20010400 +2001-01-25,1055.5,1053.0,1053.0,20010300,20010400,20010400 +2001-01-26,1058.5,1056.0,1056.0,20010300,20010400,20010400 +2001-01-29,1059.25,1056.75,1056.75,20010300,20010400,20010400 +2001-01-30,1059.5,1061.5,1061.5,20010400,20010500,20010500 +2001-01-31,1047.5,1049.25,1049.25,20010400,20010500,20010500 +2001-02-01,1039.0,1041.5,1041.5,20010400,20010500,20010500 +2001-02-02,1034.0,1036.25,1036.25,20010400,20010500,20010500 +2001-02-05,1025.0,1027.25,1027.25,20010400,20010500,20010500 +2001-02-06,1037.0,1040.5,1040.5,20010400,20010500,20010500 +2001-02-07,1027.5,1031.5,1031.5,20010400,20010500,20010500 +2001-02-08,1036.5,1040.0,1040.0,20010400,20010500,20010500 +2001-02-09,1024.0,1027.5,1027.5,20010400,20010500,20010500 +2001-02-12,1022.5,1026.0,1026.0,20010400,20010500,20010500 +2001-02-13,1020.0,1023.5,1023.5,20010400,20010500,20010500 +2001-02-14,1023.5,1026.5,1026.5,20010400,20010500,20010500 +2001-02-15,1028.0,1030.25,1030.25,20010400,20010500,20010500 +2001-02-16,1021.75,1033.0,1033.0,20010400,20010500,20010500 +2001-02-19,1021.25,1023.25,1023.25,20010400,20010500,20010500 +2001-02-20,1020.2,1023.0,1023.0,20010400,20010500,20010500 +2001-02-21,1016.0,1018.75,1018.75,20010400,20010500,20010500 +2001-02-22,1015.25,1017.75,1017.75,20010400,20010500,20010500 +2001-02-23,1016.5,1018.75,1018.75,20010400,20010500,20010500 +2001-02-26,1025.0,1027.5,1027.5,20010400,20010500,20010500 +2001-02-27,1021.0,1023.0,1023.0,20010400,20010500,20010500 +2001-02-28,1030.5,1032.25,1032.25,20010400,20010500,20010500 +2001-03-01,1035.25,1036.25,1036.25,20010400,20010500,20010500 +2001-03-02,1033.5,1036.5,1036.5,20010500,20010600,20010600 +2001-03-05,1037.0,1040.5,1040.5,20010500,20010600,20010600 +2001-03-06,1037.0,1041.25,1041.25,20010500,20010600,20010600 +2001-03-07,1029.0,1032.25,1032.25,20010500,20010600,20010600 +2001-03-08,1022.75,1026.0,1026.0,20010500,20010600,20010600 +2001-03-09,1025.25,1029.0,1029.0,20010500,20010600,20010600 +2001-03-12,1017.75,1021.5,1021.5,20010500,20010600,20010600 +2001-03-13,1013.5,1017.5,1017.5,20010500,20010600,20010600 +2001-03-14,1011.0,1015.3,1015.3,20010500,20010600,20010600 +2001-03-15,1012.0,1015.25,1015.25,20010500,20010600,20010600 +2001-03-16,1015.7,1015.75,1015.75,20010500,20010600,20010600 +2001-03-19,1020.75,1023.0,1023.0,20010500,20010600,20010600 +2001-03-20,1009.5,1023.0,1023.0,20010500,20010600,20010600 +2001-03-21,1008.75,1012.75,1012.75,20010500,20010600,20010600 +2001-03-22,1009.25,1011.75,1011.75,20010500,20010600,20010600 +2001-03-23,1008.5,1012.5,1012.5,20010500,20010600,20010600 +2001-03-26,1002.0,1006.5,1006.5,20010500,20010600,20010600 +2001-03-27,1001.75,1006.5,1006.5,20010500,20010600,20010600 +2001-03-28,998.5,1003.25,1003.25,20010500,20010600,20010600 +2001-03-29,998.5,1003.0,1003.0,20010500,20010600,20010600 +2001-03-30,990.0,992.0,992.0,20010500,20010600,20010600 +2001-04-02,983.25,986.75,986.75,20010600,20010700,20010700 +2001-04-03,982.5,984.25,984.25,20010600,20010700,20010700 +2001-04-04,987.0,988.75,988.75,20010600,20010700,20010700 +2001-04-05,992.5,992.75,992.75,20010600,20010700,20010700 +2001-04-06,984.0,984.75,984.75,20010600,20010700,20010700 +2001-04-09,983.5,985.5,985.5,20010600,20010700,20010700 +2001-04-10,982.0,982.75,982.75,20010600,20010700,20010700 +2001-04-11,984.0,984.5,984.5,20010600,20010700,20010700 +2001-04-12,991.0,991.5,991.5,20010600,20010700,20010700 +2001-04-17,981.5,983.25,983.25,20010600,20010700,20010700 +2001-04-18,985.0,987.0,987.0,20010600,20010700,20010700 +2001-04-19,978.2,981.0,981.0,20010600,20010700,20010700 +2001-04-20,980.25,983.0,983.0,20010600,20010700,20010700 +2001-04-23,972.25,975.5,975.5,20010600,20010700,20010700 +2001-04-24,974.0,976.75,976.75,20010600,20010700,20010700 +2001-04-25,980.25,983.0,983.0,20010600,20010700,20010700 +2001-04-26,978.75,981.5,981.5,20010600,20010700,20010700 +2001-04-27,970.0,973.0,973.0,20010600,20010700,20010700 +2001-04-30,964.25,967.5,967.5,20010600,20010700,20010700 +2001-05-01,969.75,973.25,973.25,20010600,20010700,20010700 +2001-05-02,976.25,980.25,980.25,20010700,20010800,20010800 +2001-05-03,975.75,980.25,980.25,20010700,20010800,20010800 +2001-05-04,965.75,970.25,970.25,20010700,20010800,20010800 +2001-05-08,957.75,962.75,962.75,20010700,20010800,20010800 +2001-05-09,962.5,967.75,967.75,20010700,20010800,20010800 +2001-05-10,960.5,965.5,965.5,20010700,20010800,20010800 +2001-05-11,962.45,968.5,968.5,20010700,20010800,20010800 +2001-05-14,951.0,956.25,956.25,20010700,20010800,20010800 +2001-05-15,948.75,954.0,954.0,20010700,20010800,20010800 +2001-05-16,949.25,954.5,954.5,20010700,20010800,20010800 +2001-05-17,959.0,964.0,964.0,20010700,20010800,20010800 +2001-05-18,959.0,964.0,964.0,20010700,20010800,20010800 +2001-05-21,953.25,957.7,957.7,20010700,20010800,20010800 +2001-05-22,945.75,951.0,951.0,20010700,20010800,20010800 +2001-05-23,946.0,951.2,951.2,20010700,20010800,20010800 +2001-05-24,945.5,950.75,950.75,20010700,20010800,20010800 +2001-05-25,934.5,939.75,939.75,20010700,20010800,20010800 +2001-05-29,930.0,935.5,935.5,20010700,20010800,20010800 +2001-05-30,934.5,940.25,940.25,20010700,20010800,20010800 +2001-05-31,926.0,931.0,931.0,20010700,20010800,20010800 +2001-06-01,929.0,936.25,936.25,20010800,20010900,20010900 +2001-06-04,923.25,930.25,930.25,20010800,20010900,20010900 +2001-06-05,929.5,937.5,937.5,20010800,20010900,20010900 +2001-06-06,930.0,936.5,936.5,20010800,20010900,20010900 +2001-06-07,916.75,923.5,923.5,20010800,20010900,20010900 +2001-06-08,918.75,926.0,926.0,20010800,20010900,20010900 +2001-06-11,916.0,922.75,922.75,20010800,20010900,20010900 +2001-06-12,907.7,914.5,914.5,20010800,20010900,20010900 +2001-06-13,914.5,921.5,921.5,20010800,20010900,20010900 +2001-06-14,921.75,928.25,928.25,20010800,20010900,20010900 +2001-06-15,919.25,926.25,926.25,20010800,20010900,20010900 +2001-06-18,913.0,920.25,920.25,20010800,20010900,20010900 +2001-06-19,911.75,919.0,919.0,20010800,20010900,20010900 +2001-06-20,904.75,912.0,912.0,20010800,20010900,20010900 +2001-06-21,899.25,906.75,906.75,20010800,20010900,20010900 +2001-06-22,902.25,909.75,909.75,20010800,20010900,20010900 +2001-06-25,902.0,907.0,907.0,20010800,20010900,20010900 +2001-06-26,897.25,904.75,904.75,20010800,20010900,20010900 +2001-06-27,906.75,913.75,913.75,20010800,20010900,20010900 +2001-06-28,889.2,896.5,896.5,20010800,20010900,20010900 +2001-06-29,885.75,892.5,892.5,20010800,20010900,20010900 +2001-07-02,884.0,890.75,890.75,20010800,20010900,20010900 +2001-07-03,880.5,885.75,885.75,20010900,20011000,20011000 +2001-07-04,884.5,889.75,889.75,20010900,20011000,20011000 +2001-07-05,882.25,887.0,887.0,20010900,20011000,20011000 +2001-07-06,882.25,887.75,887.75,20010900,20011000,20011000 +2001-07-09,878.2,883.8,883.8,20010900,20011000,20011000 +2001-07-10,876.7,882.5,882.5,20010900,20011000,20011000 +2001-07-11,879.75,885.7,885.7,20010900,20011000,20011000 +2001-07-12,872.0,878.25,878.25,20010900,20011000,20011000 +2001-07-13,862.0,868.25,868.25,20010900,20011000,20011000 +2001-07-16,856.75,863.25,863.25,20010900,20011000,20011000 +2001-07-17,856.5,869.0,869.0,20010900,20011000,20011000 +2001-07-18,866.75,872.25,872.25,20010900,20011000,20011000 +2001-07-19,862.25,868.0,868.0,20010900,20011000,20011000 +2001-07-20,866.0,870.75,870.75,20010900,20011000,20011000 +2001-07-23,862.0,866.75,866.75,20010900,20011000,20011000 +2001-07-24,867.5,872.5,872.5,20010900,20011000,20011000 +2001-07-25,860.0,865.25,865.25,20010900,20011000,20011000 +2001-07-26,859.5,865.0,865.0,20010900,20011000,20011000 +2001-07-27,859.5,865.0,865.0,20010900,20011000,20011000 +2001-07-30,857.25,862.25,862.25,20010900,20011000,20011000 +2001-07-31,854.5,859.45,859.45,20010900,20011000,20011000 +2001-08-01,854.5,859.5,859.5,20010900,20011000,20011000 +2001-08-02,860.25,868.25,868.25,20011000,20011100,20011100 +2001-08-03,857.25,865.25,865.25,20011000,20011100,20011100 +2001-08-06,848.25,856.75,856.75,20011000,20011100,20011100 +2001-08-07,841.25,849.75,849.75,20011000,20011100,20011100 +2001-08-08,841.0,849.5,849.5,20011000,20011100,20011100 +2001-08-09,842.0,850.25,850.25,20011000,20011100,20011100 +2001-08-10,841.75,849.0,849.0,20011000,20011100,20011100 +2001-08-13,829.0,837.25,837.25,20011000,20011100,20011100 +2001-08-14,849.0,856.5,856.5,20011000,20011100,20011100 +2001-08-15,847.5,854.75,854.75,20011000,20011100,20011100 +2001-08-16,847.5,854.25,854.25,20011000,20011100,20011100 +2001-08-17,871.75,878.25,878.25,20011000,20011100,20011100 +2001-08-20,858.5,865.25,865.25,20011000,20011100,20011100 +2001-08-21,829.75,837.0,837.0,20011000,20011100,20011100 +2001-08-22,841.5,848.75,848.75,20011000,20011100,20011100 +2001-08-23,849.25,856.75,856.75,20011000,20011100,20011100 +2001-08-24,850.0,857.75,857.75,20011000,20011100,20011100 +2001-08-28,834.5,842.25,842.25,20011000,20011100,20011100 +2001-08-29,838.0,846.0,846.0,20011000,20011100,20011100 +2001-08-30,833.5,841.75,841.75,20011000,20011100,20011100 +2001-08-31,837.5,846.25,846.25,20011000,20011100,20011100 +2001-09-03,839.0,846.25,846.25,20011100,20011200,20011200 +2001-09-04,846.0,852.75,852.75,20011100,20011200,20011200 +2001-09-05,841.75,848.5,848.5,20011100,20011200,20011200 +2001-09-06,833.5,840.25,840.25,20011100,20011200,20011200 +2001-09-07,826.0,833.0,833.0,20011100,20011200,20011200 +2001-09-10,826.5,833.25,833.25,20011100,20011200,20011200 +2001-09-11,837.5,844.0,844.0,20011100,20011200,20011200 +2001-09-12,828.25,834.75,834.75,20011100,20011200,20011200 +2001-09-13,826.0,832.5,832.5,20011100,20011200,20011200 +2001-09-14,831.0,837.25,837.25,20011100,20011200,20011200 +2001-09-17,821.0,827.5,827.5,20011100,20011200,20011200 +2001-09-18,821.75,828.25,828.25,20011100,20011200,20011200 +2001-09-19,803.5,810.0,810.0,20011100,20011200,20011200 +2001-09-20,793.25,799.75,799.75,20011100,20011200,20011200 +2001-09-21,788.5,794.75,794.75,20011100,20011200,20011200 +2001-09-24,784.0,789.75,789.75,20011100,20011200,20011200 +2001-09-25,784.0,798.0,798.0,20011100,20011200,20011200 +2001-09-26,792.75,797.75,797.75,20011100,20011200,20011200 +2001-09-27,798.0,803.0,803.0,20011100,20011200,20011200 +2001-09-28,789.0,793.75,793.75,20011100,20011200,20011200 +2001-10-01,787.25,792.25,792.25,20011100,20011200,20011200 +2001-10-02,789.75,795.25,795.25,20011200,20020100,20020100 +2001-10-03,787.25,792.5,792.5,20011200,20020100,20020100 +2001-10-04,782.5,787.75,787.75,20011200,20020100,20020100 +2001-10-05,786.5,791.5,791.5,20011200,20020100,20020100 +2001-10-08,788.0,793.25,793.25,20011200,20020100,20020100 +2001-10-09,785.25,790.5,790.5,20011200,20020100,20020100 +2001-10-10,778.0,783.5,783.5,20011200,20020100,20020100 +2001-10-11,781.75,787.25,787.25,20011200,20020100,20020100 +2001-10-12,792.75,798.25,798.25,20011200,20020100,20020100 +2001-10-15,766.75,772.25,772.25,20011200,20020100,20020100 +2001-10-16,777.25,780.0,780.0,20011200,20020100,20020100 +2001-10-17,773.0,778.75,778.75,20011200,20020100,20020100 +2001-10-18,762.75,768.5,768.5,20011200,20020100,20020100 +2001-10-19,766.75,772.5,772.5,20011200,20020100,20020100 +2001-10-22,762.0,767.75,767.75,20011200,20020100,20020100 +2001-10-23,767.75,773.75,773.75,20011200,20020100,20020100 +2001-10-24,768.75,775.0,775.0,20011200,20020100,20020100 +2001-10-25,761.0,767.0,767.0,20011200,20020100,20020100 +2001-10-26,776.25,782.5,782.5,20011200,20020100,20020100 +2001-10-29,766.75,772.5,772.5,20011200,20020100,20020100 +2001-10-30,765.5,773.0,773.0,20011200,20020100,20020100 +2001-10-31,762.5,768.0,768.0,20011200,20020100,20020100 +2001-11-01,777.0,780.25,780.25,20020100,20020200,20020200 +2001-11-02,762.0,767.25,767.25,20020100,20020200,20020200 +2001-11-05,766.5,771.5,771.5,20020100,20020200,20020200 +2001-11-06,755.25,760.5,760.5,20020100,20020200,20020200 +2001-11-07,751.0,756.5,756.5,20020100,20020200,20020200 +2001-11-08,753.0,757.75,757.75,20020100,20020200,20020200 +2001-11-09,778.25,782.5,782.5,20020100,20020200,20020200 +2001-11-12,790.5,795.0,795.0,20020100,20020200,20020200 +2001-11-13,802.75,806.75,806.75,20020100,20020200,20020200 +2001-11-14,811.5,815.75,815.75,20020100,20020200,20020200 +2001-11-15,814.5,818.75,818.75,20020100,20020200,20020200 +2001-11-16,814.5,818.75,818.75,20020100,20020200,20020200 +2001-11-19,806.5,811.0,811.0,20020100,20020200,20020200 +2001-11-20,796.0,801.0,801.0,20020100,20020200,20020200 +2001-11-21,797.5,803.0,803.0,20020100,20020200,20020200 +2001-11-22,791.75,798.0,798.0,20020100,20020200,20020200 +2001-11-23,794.75,800.75,800.75,20020100,20020200,20020200 +2001-11-26,796.75,804.0,804.0,20020100,20020200,20020200 +2001-11-27,785.0,791.5,791.5,20020100,20020200,20020200 +2001-11-28,787.5,796.0,796.0,20020100,20020200,20020200 +2001-11-29,781.0,788.0,788.0,20020100,20020200,20020200 +2001-11-30,796.0,803.0,803.0,20020100,20020200,20020200 +2001-12-03,777.0,783.75,783.75,20020200,20020300,20020300 +2001-12-04,788.0,794.75,794.75,20020200,20020300,20020300 +2001-12-05,786.75,793.5,793.5,20020200,20020300,20020300 +2001-12-06,781.75,788.0,788.0,20020200,20020300,20020300 +2001-12-07,772.75,778.75,778.75,20020200,20020300,20020300 +2001-12-10,758.0,763.75,763.75,20020200,20020300,20020300 +2001-12-11,760.25,765.75,765.75,20020200,20020300,20020300 +2001-12-12,761.25,766.5,766.5,20020200,20020300,20020300 +2001-12-13,761.0,766.5,766.5,20020200,20020300,20020300 +2001-12-14,757.75,763.25,763.25,20020200,20020300,20020300 +2001-12-17,762.0,767.5,767.5,20020200,20020300,20020300 +2001-12-18,770.0,775.5,775.5,20020200,20020300,20020300 +2001-12-19,775.0,780.25,780.25,20020200,20020300,20020300 +2001-12-20,780.25,785.0,785.0,20020200,20020300,20020300 +2001-12-21,789.0,793.5,793.5,20020200,20020300,20020300 +2001-12-27,782.0,786.5,786.5,20020200,20020300,20020300 +2001-12-28,783.0,787.5,787.5,20020200,20020300,20020300 +2002-01-02,781.0,786.25,786.25,20020200,20020300,20020300 +2002-01-03,810.0,814.5,814.5,20020300,20020400,20020400 +2002-01-04,825.25,829.75,829.75,20020300,20020400,20020400 +2002-01-07,845.25,848.75,848.75,20020300,20020400,20020400 +2002-01-08,829.0,833.0,833.0,20020300,20020400,20020400 +2002-01-09,826.0,829.5,829.5,20020300,20020400,20020400 +2002-01-10,825.5,829.5,829.5,20020300,20020400,20020400 +2002-01-11,825.5,830.25,830.25,20020300,20020400,20020400 +2002-01-14,840.5,844.0,844.0,20020300,20020400,20020400 +2002-01-15,822.25,826.0,826.0,20020300,20020400,20020400 +2002-01-16,831.0,835.0,835.0,20020300,20020400,20020400 +2002-01-17,815.75,820.5,820.5,20020300,20020400,20020400 +2002-01-18,804.25,809.75,809.75,20020300,20020400,20020400 +2002-01-21,785.5,793.0,793.0,20020300,20020400,20020400 +2002-01-22,793.5,801.0,801.0,20020300,20020400,20020400 +2002-01-23,794.75,802.0,802.0,20020300,20020400,20020400 +2002-01-24,800.0,807.0,807.0,20020300,20020400,20020400 +2002-01-25,793.0,800.0,800.0,20020300,20020400,20020400 +2002-01-28,789.5,797.0,797.0,20020300,20020400,20020400 +2002-01-29,777.5,785.5,785.5,20020300,20020400,20020400 +2002-01-30,791.0,794.0,794.0,20020400,20020500,20020500 +2002-01-31,794.0,797.0,797.0,20020400,20020500,20020500 +2002-02-01,812.25,816.75,816.75,20020400,20020500,20020500 +2002-02-04,801.0,805.75,805.75,20020400,20020500,20020500 +2002-02-05,795.0,800.0,800.0,20020400,20020500,20020500 +2002-02-06,796.25,802.0,802.0,20020400,20020500,20020500 +2002-02-07,790.75,797.0,797.0,20020400,20020500,20020500 +2002-02-08,788.5,794.75,794.75,20020400,20020500,20020500 +2002-02-11,770.5,777.25,777.25,20020400,20020500,20020500 +2002-02-12,776.0,782.5,782.5,20020400,20020500,20020500 +2002-02-13,788.0,794.5,794.5,20020400,20020500,20020500 +2002-02-14,787.0,793.25,793.25,20020400,20020500,20020500 +2002-02-15,781.5,788.0,788.0,20020400,20020500,20020500 +2002-02-18,777.75,785.0,785.0,20020400,20020500,20020500 +2002-02-19,776.0,784.0,784.0,20020400,20020500,20020500 +2002-02-20,782.0,790.0,790.0,20020400,20020500,20020500 +2002-02-21,785.0,793.0,793.0,20020400,20020500,20020500 +2002-02-22,777.75,786.0,786.0,20020400,20020500,20020500 +2002-02-25,779.25,788.0,788.0,20020400,20020500,20020500 +2002-02-26,784.5,794.0,794.0,20020400,20020500,20020500 +2002-02-27,796.25,805.0,805.0,20020400,20020500,20020500 +2002-02-28,804.0,813.0,813.0,20020400,20020500,20020500 +2002-03-01,805.0,814.0,814.0,20020400,20020500,20020500 +2002-03-04,821.75,828.75,828.75,20020500,20020600,20020600 +2002-03-05,812.45,819.75,819.75,20020500,20020600,20020600 +2002-03-06,822.5,830.0,830.0,20020500,20020600,20020600 +2002-03-07,832.0,839.0,839.0,20020500,20020600,20020600 +2002-03-08,838.25,845.5,845.5,20020500,20020600,20020600 +2002-03-11,836.25,843.5,843.5,20020500,20020600,20020600 +2002-03-12,835.25,843.25,843.25,20020500,20020600,20020600 +2002-03-13,832.5,840.25,840.25,20020500,20020600,20020600 +2002-03-14,828.25,836.0,836.0,20020500,20020600,20020600 +2002-03-15,832.25,840.0,840.0,20020500,20020600,20020600 +2002-03-18,861.75,869.0,869.0,20020500,20020600,20020600 +2002-03-19,852.5,860.0,860.0,20020500,20020600,20020600 +2002-03-20,851.25,859.0,859.0,20020500,20020600,20020600 +2002-03-21,834.25,842.0,842.0,20020500,20020600,20020600 +2002-03-22,830.75,839.0,839.0,20020500,20020600,20020600 +2002-03-25,829.75,838.25,838.25,20020500,20020600,20020600 +2002-03-26,841.0,849.25,849.25,20020500,20020600,20020600 +2002-03-27,838.75,847.0,847.0,20020500,20020600,20020600 +2002-03-28,833.75,842.0,842.0,20020500,20020600,20020600 +2002-04-02,844.0,852.25,852.25,20020500,20020600,20020600 +2002-04-03,837.75,843.25,843.25,20020600,20020700,20020700 +2002-04-04,822.5,827.5,827.5,20020600,20020700,20020700 +2002-04-05,823.25,828.5,828.5,20020600,20020700,20020700 +2002-04-08,812.25,818.0,818.0,20020600,20020700,20020700 +2002-04-09,814.25,819.75,819.75,20020600,20020700,20020700 +2002-04-10,815.0,820.25,820.25,20020600,20020700,20020700 +2002-04-11,809.25,814.75,814.75,20020600,20020700,20020700 +2002-04-12,807.5,813.0,813.0,20020600,20020700,20020700 +2002-04-15,811.75,817.5,817.5,20020600,20020700,20020700 +2002-04-16,825.75,831.0,831.0,20020600,20020700,20020700 +2002-04-17,831.75,837.0,837.0,20020600,20020700,20020700 +2002-04-18,822.75,828.0,828.0,20020600,20020700,20020700 +2002-04-19,819.5,825.0,825.0,20020600,20020700,20020700 +2002-04-22,824.0,829.5,829.5,20020600,20020700,20020700 +2002-04-23,827.0,832.5,832.5,20020600,20020700,20020700 +2002-04-24,820.5,826.0,826.0,20020600,20020700,20020700 +2002-04-25,818.0,823.75,823.75,20020600,20020700,20020700 +2002-04-26,822.75,828.5,828.5,20020600,20020700,20020700 +2002-04-29,829.25,835.0,835.0,20020600,20020700,20020700 +2002-04-30,813.5,819.5,819.5,20020600,20020700,20020700 +2002-05-01,799.0,805.0,805.0,20020600,20020700,20020700 +2002-05-02,812.25,819.75,819.75,20020700,20020800,20020800 +2002-05-03,812.75,820.25,820.25,20020700,20020800,20020800 +2002-05-07,810.75,818.0,818.0,20020700,20020800,20020800 +2002-05-08,809.75,816.75,816.75,20020700,20020800,20020800 +2002-05-09,802.0,809.25,809.25,20020700,20020800,20020800 +2002-05-10,787.75,795.0,795.0,20020700,20020800,20020800 +2002-05-13,789.25,796.75,796.75,20020700,20020800,20020800 +2002-05-14,786.25,793.5,793.5,20020700,20020800,20020800 +2002-05-15,780.0,787.25,787.25,20020700,20020800,20020800 +2002-05-16,777.75,785.0,785.0,20020700,20020800,20020800 +2002-05-17,767.75,775.0,775.0,20020700,20020800,20020800 +2002-05-20,753.25,760.25,760.25,20020700,20020800,20020800 +2002-05-21,760.0,767.0,767.0,20020700,20020800,20020800 +2002-05-22,763.25,770.0,770.0,20020700,20020800,20020800 +2002-05-23,764.75,771.5,771.5,20020700,20020800,20020800 +2002-05-24,763.25,770.0,770.0,20020700,20020800,20020800 +2002-05-27,760.5,767.25,767.25,20020700,20020800,20020800 +2002-05-28,770.5,777.25,777.25,20020700,20020800,20020800 +2002-05-29,764.25,771.0,771.0,20020700,20020800,20020800 +2002-05-30,768.0,775.0,775.0,20020700,20020800,20020800 +2002-05-31,774.25,780.75,780.75,20020700,20020800,20020800 +2002-06-05,791.5,795.75,795.75,20020800,20020900,20020900 +2002-06-06,790.75,794.5,794.5,20020800,20020900,20020900 +2002-06-07,786.25,790.0,790.0,20020800,20020900,20020900 +2002-06-10,789.5,793.25,793.25,20020800,20020900,20020900 +2002-06-11,785.5,790.25,790.25,20020800,20020900,20020900 +2002-06-12,784.0,789.25,789.25,20020800,20020900,20020900 +2002-06-13,776.75,782.0,782.0,20020800,20020900,20020900 +2002-06-14,768.0,773.5,773.5,20020800,20020900,20020900 +2002-06-17,767.75,773.0,773.0,20020800,20020900,20020900 +2002-06-18,772.75,778.0,778.0,20020800,20020900,20020900 +2002-06-19,769.5,775.0,775.0,20020800,20020900,20020900 +2002-06-20,762.5,768.0,768.0,20020800,20020900,20020900 +2002-06-21,769.5,775.0,775.0,20020800,20020900,20020900 +2002-06-24,774.0,779.5,779.5,20020800,20020900,20020900 +2002-06-25,789.5,795.5,795.5,20020800,20020900,20020900 +2002-06-26,787.5,793.5,793.5,20020800,20020900,20020900 +2002-06-27,795.5,801.5,801.5,20020800,20020900,20020900 +2002-06-28,816.25,822.0,822.0,20020800,20020900,20020900 +2002-07-01,817.0,823.0,823.0,20020800,20020900,20020900 +2002-07-02,814.5,818.75,818.75,20020900,20021000,20021000 +2002-07-03,815.0,819.5,819.5,20020900,20021000,20021000 +2002-07-04,814.5,819.25,819.25,20020900,20021000,20021000 +2002-07-05,831.5,836.0,836.0,20020900,20021000,20021000 +2002-07-08,830.75,834.75,834.75,20020900,20021000,20021000 +2002-07-09,832.0,836.25,836.25,20020900,20021000,20021000 +2002-07-10,825.0,829.0,829.0,20020900,20021000,20021000 +2002-07-11,833.0,837.0,837.0,20020900,20021000,20021000 +2002-07-12,837.5,840.75,840.75,20020900,20021000,20021000 +2002-07-15,840.5,843.5,843.5,20020900,20021000,20021000 +2002-07-16,832.75,836.0,836.0,20020900,20021000,20021000 +2002-07-17,823.0,826.5,826.5,20020900,20021000,20021000 +2002-07-18,826.5,831.0,831.0,20020900,20021000,20021000 +2002-07-19,827.25,832.25,832.25,20020900,20021000,20021000 +2002-07-22,802.5,807.5,807.5,20020900,20021000,20021000 +2002-07-23,779.5,784.75,784.75,20020900,20021000,20021000 +2002-07-24,772.75,778.25,778.25,20020900,20021000,20021000 +2002-07-25,771.75,777.25,777.25,20020900,20021000,20021000 +2002-07-26,769.75,775.25,775.25,20020900,20021000,20021000 +2002-07-29,773.75,779.25,779.25,20020900,20021000,20021000 +2002-07-30,769.0,774.75,774.75,20020900,20021000,20021000 +2002-07-31,767.25,772.75,772.75,20020900,20021000,20021000 +2002-08-01,762.5,768.25,768.25,20020900,20021000,20021000 +2002-08-02,756.0,762.5,762.5,20021000,20021100,20021100 +2002-08-05,753.75,761.25,761.25,20021000,20021100,20021100 +2002-08-06,760.5,768.0,768.0,20021000,20021100,20021100 +2002-08-07,753.25,760.75,760.75,20021000,20021100,20021100 +2002-08-08,756.75,764.0,764.0,20021000,20021100,20021100 +2002-08-09,753.25,760.5,760.5,20021000,20021100,20021100 +2002-08-12,746.5,753.75,753.75,20021000,20021100,20021100 +2002-08-13,746.25,753.5,753.5,20021000,20021100,20021100 +2002-08-14,737.0,744.0,744.0,20021000,20021100,20021100 +2002-08-15,761.5,768.0,768.0,20021000,20021100,20021100 +2002-08-16,752.5,759.0,759.0,20021000,20021100,20021100 +2002-08-19,769.5,776.25,776.25,20021000,20021100,20021100 +2002-08-20,771.0,778.0,778.0,20021000,20021100,20021100 +2002-08-21,768.5,776.0,776.0,20021000,20021100,20021100 +2002-08-22,774.75,782.0,782.0,20021000,20021100,20021100 +2002-08-23,775.75,783.0,783.0,20021000,20021100,20021100 +2002-08-27,776.75,784.0,784.0,20021000,20021100,20021100 +2002-08-28,778.5,785.75,785.75,20021000,20021100,20021100 +2002-08-29,772.5,779.75,779.75,20021000,20021100,20021100 +2002-08-30,774.5,781.75,781.75,20021000,20021100,20021100 +2002-09-02,780.25,785.0,785.0,20021100,20021200,20021200 +2002-09-03,768.5,773.25,773.25,20021100,20021200,20021200 +2002-09-04,771.0,775.75,775.75,20021100,20021200,20021200 +2002-09-05,768.75,773.5,773.5,20021100,20021200,20021200 +2002-09-06,771.5,776.25,776.25,20021100,20021200,20021200 +2002-09-09,773.0,777.75,777.75,20021100,20021200,20021200 +2002-09-10,789.5,794.5,794.5,20021100,20021200,20021200 +2002-09-11,792.75,797.75,797.75,20021100,20021200,20021200 +2002-09-12,790.0,795.0,795.0,20021100,20021200,20021200 +2002-09-13,787.75,792.75,792.75,20021100,20021200,20021200 +2002-09-16,781.0,786.5,786.5,20021100,20021200,20021200 +2002-09-17,780.5,786.25,786.25,20021100,20021200,20021200 +2002-09-18,764.75,771.0,771.0,20021100,20021200,20021200 +2002-09-19,764.0,770.5,770.5,20021100,20021200,20021200 +2002-09-20,764.5,771.0,771.0,20021100,20021200,20021200 +2002-09-23,759.0,765.5,765.5,20021100,20021200,20021200 +2002-09-24,749.5,756.0,756.0,20021100,20021200,20021200 +2002-09-25,755.5,762.0,762.0,20021100,20021200,20021200 +2002-09-26,760.0,766.25,766.25,20021100,20021200,20021200 +2002-09-27,754.0,760.25,760.25,20021100,20021200,20021200 +2002-09-30,752.0,758.25,758.25,20021100,20021200,20021200 +2002-10-01,754.25,760.5,760.5,20021100,20021200,20021200 +2002-10-02,761.5,766.75,766.75,20021200,20030100,20030100 +2002-10-03,761.25,766.5,766.5,20021200,20030100,20030100 +2002-10-04,752.0,757.5,757.5,20021200,20030100,20030100 +2002-10-07,753.5,758.75,758.75,20021200,20030100,20030100 +2002-10-08,757.5,762.5,762.5,20021200,20030100,20030100 +2002-10-09,757.5,762.25,762.25,20021200,20030100,20030100 +2002-10-10,758.25,763.0,763.0,20021200,20030100,20030100 +2002-10-11,760.25,765.0,765.0,20021200,20030100,20030100 +2002-10-14,752.0,757.0,757.0,20021200,20030100,20030100 +2002-10-15,755.0,,,20021200,20030100,20030100 +2002-10-16,751.0,756.0,756.0,20021200,20030100,20030100 +2002-10-17,770.0,774.25,774.25,20021200,20030100,20030100 +2002-10-18,768.75,773.0,773.0,20021200,20030100,20030100 +2002-10-21,772.0,776.5,776.5,20021200,20030100,20030100 +2002-10-22,766.75,771.25,771.25,20021200,20030100,20030100 +2002-10-23,764.5,769.0,769.0,20021200,20030100,20030100 +2002-10-24,772.25,776.25,776.25,20021200,20030100,20030100 +2002-10-25,779.75,782.5,782.5,20021200,20030100,20030100 +2002-10-28,778.0,780.75,780.75,20021200,20030100,20030100 +2002-10-29,777.25,779.5,779.5,20021200,20030100,20030100 +2002-10-30,780.25,782.75,782.75,20021200,20030100,20030100 +2002-10-31,790.0,792.5,792.5,20021200,20030100,20030100 +2002-11-01,786.0,790.5,790.5,20030100,20030200,20030200 +2002-11-04,780.0,785.0,785.0,20030100,20030200,20030200 +2002-11-05,775.0,780.0,780.0,20030100,20030200,20030200 +2002-11-06,777.25,782.25,782.25,20030100,20030200,20030200 +2002-11-07,750.0,755.0,755.0,20030100,20030200,20030200 +2002-11-08,757.5,762.5,762.5,20030100,20030200,20030200 +2002-11-11,757.0,761.75,761.75,20030100,20030200,20030200 +2002-11-12,752.0,756.75,756.75,20030100,20030200,20030200 +2002-11-13,761.0,765.5,765.5,20030100,20030200,20030200 +2002-11-14,756.0,760.25,760.25,20030100,20030200,20030200 +2002-11-15,760.0,763.75,763.75,20030100,20030200,20030200 +2002-11-18,758.25,762.0,762.0,20030100,20030200,20030200 +2002-11-19,754.0,758.5,758.5,20030100,20030200,20030200 +2002-11-20,772.0,776.0,776.0,20030100,20030200,20030200 +2002-11-21,788.25,792.0,792.0,20030100,20030200,20030200 +2002-11-22,789.0,793.0,793.0,20030100,20030200,20030200 +2002-11-25,788.0,792.5,792.5,20030100,20030200,20030200 +2002-11-26,783.25,788.0,788.0,20030100,20030200,20030200 +2002-11-27,793.5,798.5,798.5,20030100,20030200,20030200 +2002-11-28,808.5,813.0,813.0,20030100,20030200,20030200 +2002-11-29,825.0,828.0,828.0,20030100,20030200,20030200 +2002-12-02,810.0,814.25,814.25,20030100,20030200,20030200 +2002-12-03,815.0,817.5,817.5,20030200,20030300,20030300 +2002-12-04,816.75,819.5,819.5,20030200,20030300,20030300 +2002-12-05,816.0,819.75,819.75,20030200,20030300,20030300 +2002-12-06,814.75,818.75,818.75,20030200,20030300,20030300 +2002-12-09,813.75,817.5,817.5,20030200,20030300,20030300 +2002-12-10,816.5,820.5,820.5,20030200,20030300,20030300 +2002-12-11,823.5,827.5,827.5,20030200,20030300,20030300 +2002-12-12,835.5,838.0,838.0,20030200,20030300,20030300 +2002-12-13,826.0,828.25,828.25,20030200,20030300,20030300 +2002-12-16,811.5,813.75,813.75,20030200,20030300,20030300 +2002-12-17,814.25,816.75,816.75,20030200,20030300,20030300 +2002-12-18,809.0,812.0,812.0,20030200,20030300,20030300 +2002-12-19,798.5,802.0,802.0,20030200,20030300,20030300 +2002-12-20,792.5,795.0,795.0,20030200,20030300,20030300 +2002-12-23,787.5,790.0,790.0,20030200,20030300,20030300 +2002-12-24,786.25,789.0,789.0,20030200,20030300,20030300 +2002-12-30,765.75,769.0,769.0,20030200,20030300,20030300 +2002-12-31,763.5,767.0,767.0,20030200,20030300,20030300 +2003-01-02,772.5,772.5,772.5,20030300,20030400,20030400 +2003-01-03,772.0,772.5,772.5,20030300,20030400,20030400 +2003-01-06,781.0,781.5,781.5,20030300,20030400,20030400 +2003-01-07,782.0,782.5,782.5,20030300,20030400,20030400 +2003-01-08,783.0,784.75,784.75,20030300,20030400,20030400 +2003-01-09,789.75,791.25,791.25,20030300,20030400,20030400 +2003-01-10,783.5,785.75,785.75,20030300,20030400,20030400 +2003-01-13,780.5,783.25,783.25,20030300,20030400,20030400 +2003-01-14,784.0,787.0,787.0,20030300,20030400,20030400 +2003-01-15,797.0,799.75,799.75,20030300,20030400,20030400 +2003-01-16,802.0,804.5,804.5,20030300,20030400,20030400 +2003-01-17,799.25,802.0,802.0,20030300,20030400,20030400 +2003-01-20,809.0,812.0,812.0,20030300,20030400,20030400 +2003-01-21,809.5,813.0,813.0,20030300,20030400,20030400 +2003-01-22,813.5,817.0,817.0,20030300,20030400,20030400 +2003-01-23,813.0,817.0,817.0,20030300,20030400,20030400 +2003-01-24,808.25,812.5,812.5,20030300,20030400,20030400 +2003-01-27,790.0,795.5,795.5,20030300,20030400,20030400 +2003-01-28,788.75,795.0,795.0,20030300,20030400,20030400 +2003-01-29,788.5,795.0,795.0,20030300,20030400,20030400 +2003-01-30,809.0,812.5,812.5,20030400,20030500,20030500 +2003-01-31,821.0,824.5,824.5,20030400,20030500,20030500 +2003-02-03,821.5,827.25,827.25,20030400,20030500,20030500 +2003-02-04,811.75,817.75,817.75,20030400,20030500,20030500 +2003-02-05,811.0,817.0,817.0,20030400,20030500,20030500 +2003-02-06,803.25,809.5,809.5,20030400,20030500,20030500 +2003-02-07,789.75,796.5,796.5,20030400,20030500,20030500 +2003-02-10,800.5,807.25,807.25,20030400,20030500,20030500 +2003-02-11,799.0,805.75,805.75,20030400,20030500,20030500 +2003-02-12,799.0,805.75,805.75,20030400,20030500,20030500 +2003-02-13,785.25,791.5,791.5,20030400,20030500,20030500 +2003-02-14,781.25,787.25,787.25,20030400,20030500,20030500 +2003-02-17,776.75,782.75,782.75,20030400,20030500,20030500 +2003-02-18,773.25,779.25,779.25,20030400,20030500,20030500 +2003-02-19,778.25,784.0,784.0,20030400,20030500,20030500 +2003-02-20,784.25,790.0,790.0,20030400,20030500,20030500 +2003-02-21,790.5,796.0,796.0,20030400,20030500,20030500 +2003-02-24,810.5,816.0,816.0,20030400,20030500,20030500 +2003-02-25,805.5,812.0,812.0,20030400,20030500,20030500 +2003-02-26,816.0,823.0,823.0,20030400,20030500,20030500 +2003-02-27,819.25,826.0,826.0,20030400,20030500,20030500 +2003-02-28,810.5,817.0,817.0,20030400,20030500,20030500 +2003-03-03,818.75,824.0,824.0,20030500,20030600,20030600 +2003-03-04,814.0,819.75,819.75,20030500,20030600,20030600 +2003-03-05,802.0,807.5,807.5,20030500,20030600,20030600 +2003-03-06,808.75,814.25,814.25,20030500,20030600,20030600 +2003-03-07,826.75,832.0,832.0,20030500,20030600,20030600 +2003-03-10,818.75,824.25,824.25,20030500,20030600,20030600 +2003-03-11,829.75,835.0,835.0,20030500,20030600,20030600 +2003-03-12,817.75,822.75,822.75,20030500,20030600,20030600 +2003-03-13,810.5,816.0,816.0,20030500,20030600,20030600 +2003-03-14,801.0,806.0,806.0,20030500,20030600,20030600 +2003-03-17,806.25,811.0,811.0,20030500,20030600,20030600 +2003-03-18,808.0,813.0,813.0,20030500,20030600,20030600 +2003-03-19,809.25,814.25,814.25,20030500,20030600,20030600 +2003-03-20,795.9,800.9,800.9,20030500,20030600,20030600 +2003-03-21,805.0,810.0,810.0,20030500,20030600,20030600 +2003-03-24,798.5,803.5,803.5,20030500,20030600,20030600 +2003-03-25,798.5,803.25,803.25,20030500,20030600,20030600 +2003-03-26,788.25,793.75,793.75,20030500,20030600,20030600 +2003-03-27,781.0,786.5,786.5,20030500,20030600,20030600 +2003-03-28,771.75,777.25,777.25,20030500,20030600,20030600 +2003-03-31,769.25,774.75,774.75,20030500,20030600,20030600 +2003-04-01,781.75,786.0,786.0,20030600,20030700,20030700 +2003-04-02,776.5,781.25,781.25,20030600,20030700,20030700 +2003-04-03,758.25,763.25,763.25,20030600,20030700,20030700 +2003-04-04,766.75,771.5,771.5,20030600,20030700,20030700 +2003-04-07,774.0,778.5,778.5,20030600,20030700,20030700 +2003-04-08,769.75,774.25,774.25,20030600,20030700,20030700 +2003-04-09,766.75,771.25,771.25,20030600,20030700,20030700 +2003-04-10,760.25,765.25,765.25,20030600,20030700,20030700 +2003-04-11,772.75,776.75,776.75,20030600,20030700,20030700 +2003-04-14,771.0,775.25,775.25,20030600,20030700,20030700 +2003-04-15,778.0,782.0,782.0,20030600,20030700,20030700 +2003-04-16,776.0,780.0,780.0,20030600,20030700,20030700 +2003-04-17,782.0,786.0,786.0,20030600,20030700,20030700 +2003-04-22,764.0,769.0,769.0,20030600,20030700,20030700 +2003-04-23,761.0,767.0,767.0,20030600,20030700,20030700 +2003-04-24,761.75,768.0,768.0,20030600,20030700,20030700 +2003-04-25,761.25,767.0,767.0,20030600,20030700,20030700 +2003-04-28,762.5,768.0,768.0,20030600,20030700,20030700 +2003-04-29,770.5,776.0,776.0,20030600,20030700,20030700 +2003-04-30,780.0,784.0,784.0,20030600,20030700,20030700 +2003-05-01,775.0,778.25,778.25,20030600,20030700,20030700 +2003-05-02,770.0,775.25,775.25,20030700,20030800,20030800 +2003-05-06,764.75,770.75,770.75,20030700,20030800,20030800 +2003-05-07,767.75,773.5,773.5,20030700,20030800,20030800 +2003-05-08,770.0,776.0,776.0,20030700,20030800,20030800 +2003-05-09,771.25,777.5,777.5,20030700,20030800,20030800 +2003-05-12,770.25,776.5,776.5,20030700,20030800,20030800 +2003-05-13,788.5,794.0,794.0,20030700,20030800,20030800 +2003-05-14,793.25,798.75,798.75,20030700,20030800,20030800 +2003-05-15,801.25,806.0,806.0,20030700,20030800,20030800 +2003-05-16,793.0,797.25,797.25,20030700,20030800,20030800 +2003-05-19,787.25,791.5,791.5,20030700,20030800,20030800 +2003-05-20,782.5,787.0,787.0,20030700,20030800,20030800 +2003-05-21,798.25,802.0,802.0,20030700,20030800,20030800 +2003-05-22,792.75,797.0,797.0,20030700,20030800,20030800 +2003-05-23,786.0,791.0,791.0,20030700,20030800,20030800 +2003-05-27,791.5,797.0,797.0,20030700,20030800,20030800 +2003-05-28,787.0,792.5,792.5,20030700,20030800,20030800 +2003-05-29,775.5,782.0,782.0,20030700,20030800,20030800 +2003-05-30,779.0,785.0,785.0,20030700,20030800,20030800 +2003-06-02,803.5,807.5,807.5,20030800,20030900,20030900 +2003-06-03,811.25,815.5,815.5,20030800,20030900,20030900 +2003-06-04,804.0,808.25,808.25,20030800,20030900,20030900 +2003-06-05,808.0,812.0,812.0,20030800,20030900,20030900 +2003-06-06,810.0,813.75,813.75,20030800,20030900,20030900 +2003-06-09,797.75,802.25,802.25,20030800,20030900,20030900 +2003-06-10,792.5,797.25,797.25,20030800,20030900,20030900 +2003-06-11,787.0,792.0,792.0,20030800,20030900,20030900 +2003-06-12,790.5,795.0,795.0,20030800,20030900,20030900 +2003-06-13,790.25,794.25,794.25,20030800,20030900,20030900 +2003-06-16,791.75,796.0,796.0,20030800,20030900,20030900 +2003-06-17,801.0,805.0,805.0,20030800,20030900,20030900 +2003-06-18,811.0,815.0,815.0,20030800,20030900,20030900 +2003-06-19,808.25,812.75,812.75,20030800,20030900,20030900 +2003-06-20,797.5,802.5,802.5,20030800,20030900,20030900 +2003-06-23,795.5,801.0,801.0,20030800,20030900,20030900 +2003-06-24,799.75,804.75,804.75,20030800,20030900,20030900 +2003-06-25,797.5,802.5,802.5,20030800,20030900,20030900 +2003-06-26,792.25,797.25,797.25,20030800,20030900,20030900 +2003-06-27,795.5,800.25,800.25,20030800,20030900,20030900 +2003-06-30,794.0,798.75,798.75,20030800,20030900,20030900 +2003-07-01,796.5,801.5,801.5,20030800,20030900,20030900 +2003-07-02,814.5,816.75,816.75,20030900,20031000,20031000 +2003-07-03,817.0,817.75,817.75,20030900,20031000,20031000 +2003-07-04,817.75,818.75,818.75,20030900,20031000,20031000 +2003-07-07,828.5,830.25,830.25,20030900,20031000,20031000 +2003-07-08,825.5,825.0,825.0,20030900,20031000,20031000 +2003-07-09,825.75,825.5,825.5,20030900,20031000,20031000 +2003-07-10,829.5,830.0,830.0,20030900,20031000,20031000 +2003-07-11,833.5,834.0,834.0,20030900,20031000,20031000 +2003-07-14,851.0,851.75,851.75,20030900,20031000,20031000 +2003-07-15,850.5,853.0,853.0,20030900,20031000,20031000 +2003-07-16,842.25,845.0,845.0,20030900,20031000,20031000 +2003-07-17,842.5,845.0,845.0,20030900,20031000,20031000 +2003-07-18,845.75,848.0,848.0,20030900,20031000,20031000 +2003-07-21,847.0,850.0,850.0,20030900,20031000,20031000 +2003-07-22,849.75,852.0,852.0,20030900,20031000,20031000 +2003-07-23,852.75,856.0,856.0,20030900,20031000,20031000 +2003-07-24,856.0,860.0,860.0,20030900,20031000,20031000 +2003-07-25,861.5,865.0,865.0,20030900,20031000,20031000 +2003-07-28,866.0,870.0,870.0,20030900,20031000,20031000 +2003-07-29,862.75,866.0,866.0,20030900,20031000,20031000 +2003-07-30,853.25,856.0,856.0,20030900,20031000,20031000 +2003-07-31,869.25,872.0,872.0,20030900,20031000,20031000 +2003-08-01,863.0,867.5,867.5,20030900,20031000,20031000 +2003-08-04,862.0,859.0,859.0,20031000,20031100,20031100 +2003-08-05,863.0,860.0,860.0,20031000,20031100,20031100 +2003-08-06,860.0,857.5,857.5,20031000,20031100,20031100 +2003-08-07,870.5,866.5,866.5,20031000,20031100,20031100 +2003-08-08,836.0,835.5,835.5,20031000,20031100,20031100 +2003-08-11,833.25,831.5,831.5,20031000,20031100,20031100 +2003-08-12,830.25,828.0,828.0,20031000,20031100,20031100 +2003-08-13,828.0,827.0,827.0,20031000,20031100,20031100 +2003-08-14,833.5,833.5,833.5,20031000,20031100,20031100 +2003-08-15,807.0,809.5,809.5,20031000,20031100,20031100 +2003-08-18,795.75,799.0,799.0,20031000,20031100,20031100 +2003-08-19,808.5,812.0,812.0,20031000,20031100,20031100 +2003-08-20,808.5,812.0,812.0,20031000,20031100,20031100 +2003-08-21,810.25,814.0,814.0,20031000,20031100,20031100 +2003-08-22,808.5,813.0,813.0,20031000,20031100,20031100 +2003-08-26,802.25,807.0,807.0,20031000,20031100,20031100 +2003-08-27,806.25,811.0,811.0,20031000,20031100,20031100 +2003-08-28,805.75,811.0,811.0,20031000,20031100,20031100 +2003-08-29,818.75,824.0,824.0,20031000,20031100,20031100 +2003-09-01,820.0,824.5,824.5,20031000,20031100,20031100 +2003-09-02,827.0,829.5,829.5,20031100,20031200,20031200 +2003-09-03,837.25,839.5,839.5,20031100,20031200,20031200 +2003-09-04,821.75,824.75,824.75,20031100,20031200,20031200 +2003-09-05,830.5,833.5,833.5,20031100,20031200,20031200 +2003-09-08,832.75,836.5,836.5,20031100,20031200,20031200 +2003-09-09,822.25,826.5,826.5,20031100,20031200,20031200 +2003-09-10,823.75,828.25,828.25,20031100,20031200,20031200 +2003-09-11,826.25,830.5,830.5,20031100,20031200,20031200 +2003-09-12,819.25,824.0,824.0,20031100,20031200,20031200 +2003-09-15,824.5,829.25,829.25,20031100,20031200,20031200 +2003-09-16,822.25,826.5,826.5,20031100,20031200,20031200 +2003-09-17,823.75,828.0,828.0,20031100,20031200,20031200 +2003-09-18,822.75,827.5,827.5,20031100,20031200,20031200 +2003-09-19,834.0,838.75,838.75,20031100,20031200,20031200 +2003-09-22,833.0,838.0,838.0,20031100,20031200,20031200 +2003-09-23,833.75,838.75,838.75,20031100,20031200,20031200 +2003-09-24,846.0,851.0,851.0,20031100,20031200,20031200 +2003-09-25,847.5,852.75,852.75,20031100,20031200,20031200 +2003-09-26,844.75,850.0,850.0,20031100,20031200,20031200 +2003-09-29,839.25,844.5,844.5,20031100,20031200,20031200 +2003-09-30,837.0,842.25,842.25,20031100,20031200,20031200 +2003-10-01,835.5,840.75,840.75,20031100,20031200,20031200 +2003-10-02,846.75,851.25,851.25,20031200,20040100,20040100 +2003-10-03,854.75,859.25,859.25,20031200,20040100,20040100 +2003-10-06,871.25,876.25,876.25,20031200,20040100,20040100 +2003-10-07,892.25,897.25,897.25,20031200,20040100,20040100 +2003-10-08,888.0,894.5,894.5,20031200,20040100,20040100 +2003-10-09,899.75,906.25,906.25,20031200,20040100,20040100 +2003-10-10,897.75,904.0,904.0,20031200,20040100,20040100 +2003-10-13,924.5,930.0,930.0,20031200,20040100,20040100 +2003-10-14,899.0,904.75,904.75,20031200,20040100,20040100 +2003-10-15,911.5,916.75,916.75,20031200,20040100,20040100 +2003-10-16,923.0,928.5,928.5,20031200,20040100,20040100 +2003-10-17,910.5,916.0,916.0,20031200,20040100,20040100 +2003-10-20,925.0,930.1,930.1,20031200,20040100,20040100 +2003-10-21,924.25,929.0,929.0,20031200,20040100,20040100 +2003-10-22,937.0,942.0,942.0,20031200,20040100,20040100 +2003-10-23,928.5,933.5,933.5,20031200,20040100,20040100 +2003-10-24,918.25,924.0,924.0,20031200,20040100,20040100 +2003-10-27,925.25,932.0,932.0,20031200,20040100,20040100 +2003-10-28,925.25,932.0,932.0,20031200,20040100,20040100 +2003-10-29,948.25,955.0,955.0,20031200,20040100,20040100 +2003-10-30,941.25,948.5,948.5,20031200,20040100,20040100 +2003-10-31,960.75,968.0,968.0,20031200,20040100,20040100 +2003-11-03,925.5,928.25,928.25,20040100,20040200,20040200 +2003-11-04,945.75,948.25,948.25,20040100,20040200,20040200 +2003-11-05,938.25,940.5,940.5,20040100,20040200,20040200 +2003-11-06,932.75,934.75,934.75,20040100,20040200,20040200 +2003-11-07,916.0,918.0,918.0,20040100,20040200,20040200 +2003-11-10,916.0,918.0,918.0,20040100,20040200,20040200 +2003-11-11,927.0,929.0,929.0,20040100,20040200,20040200 +2003-11-12,944.5,944.75,944.75,20040100,20040200,20040200 +2003-11-13,936.0,936.75,936.75,20040100,20040200,20040200 +2003-11-14,944.5,945.5,945.5,20040100,20040200,20040200 +2003-11-17,902.0,905.0,905.0,20040100,20040200,20040200 +2003-11-18,923.0,926.0,926.0,20040100,20040200,20040200 +2003-11-19,924.5,928.0,928.0,20040100,20040200,20040200 +2003-11-20,905.75,910.0,910.0,20040100,20040200,20040200 +2003-11-21,910.5,914.5,914.5,20040100,20040200,20040200 +2003-11-24,927.5,932.0,932.0,20040100,20040200,20040200 +2003-11-25,921.5,926.0,926.0,20040100,20040200,20040200 +2003-11-26,924.0,929.0,929.0,20040100,20040200,20040200 +2003-11-27,937.75,943.0,943.0,20040100,20040200,20040200 +2003-11-28,949.75,955.0,955.0,20040100,20040200,20040200 +2003-12-01,957.25,961.75,961.75,20040100,20040200,20040200 +2003-12-02,977.4,980.5,980.5,20040200,20040300,20040300 +2003-12-03,984.25,987.5,987.5,20040200,20040300,20040300 +2003-12-04,979.0,982.5,982.5,20040200,20040300,20040300 +2003-12-05,984.0,987.5,987.5,20040200,20040300,20040300 +2003-12-08,974.5,978.0,978.0,20040200,20040300,20040300 +2003-12-09,980.25,983.75,983.75,20040200,20040300,20040300 +2003-12-10,984.0,987.5,987.5,20040200,20040300,20040300 +2003-12-11,983.75,987.25,987.25,20040200,20040300,20040300 +2003-12-12,990.5,992.75,992.75,20040200,20040300,20040300 +2003-12-15,985.0,989.0,989.0,20040200,20040300,20040300 +2003-12-16,991.5,995.5,995.5,20040200,20040300,20040300 +2003-12-17,984.25,989.0,989.0,20040200,20040300,20040300 +2003-12-18,994.0,998.75,998.75,20040200,20040300,20040300 +2003-12-19,1000.25,1004.75,1004.75,20040200,20040300,20040300 +2003-12-22,984.25,989.0,989.0,20040200,20040300,20040300 +2003-12-23,998.0,1002.75,1002.75,20040200,20040300,20040300 +2003-12-24,999.25,1003.75,1003.75,20040200,20040300,20040300 +2003-12-29,1004.5,1009.0,1009.0,20040200,20040300,20040300 +2003-12-30,1007.5,1012.0,1012.0,20040200,20040300,20040300 +2003-12-31,1012.25,1016.75,1016.75,20040200,20040300,20040300 +2004-01-02,1040.0,1039.0,1039.0,20040300,20040400,20040400 +2004-01-05,1046.0,1047.0,1047.0,20040300,20040400,20040400 +2004-01-06,1024.0,1027.0,1027.0,20040300,20040400,20040400 +2004-01-07,1020.0,1023.0,1023.0,20040300,20040400,20040400 +2004-01-08,1048.0,1051.0,1051.0,20040300,20040400,20040400 +2004-01-09,1039.0,1042.0,1042.0,20040300,20040400,20040400 +2004-01-12,1029.5,1033.5,1033.5,20040300,20040400,20040400 +2004-01-13,1026.5,1030.5,1030.5,20040300,20040400,20040400 +2004-01-14,1032.25,1036.5,1036.5,20040300,20040400,20040400 +2004-01-15,1016.0,1020.75,1020.75,20040300,20040400,20040400 +2004-01-16,1014.25,1019.5,1019.5,20040300,20040400,20040400 +2004-01-19,1022.0,1027.25,1027.25,20040300,20040400,20040400 +2004-01-20,1034.9,1040.65,1040.65,20040300,20040400,20040400 +2004-01-21,1038.25,1044.0,1044.0,20040300,20040400,20040400 +2004-01-22,1030.25,1036.0,1036.0,20040300,20040400,20040400 +2004-01-23,1026.0,1032.0,1032.0,20040300,20040400,20040400 +2004-01-26,1009.5,1015.5,1015.5,20040300,20040400,20040400 +2004-01-27,1008.75,1015.0,1015.0,20040300,20040400,20040400 +2004-01-28,1035.25,1041.0,1041.0,20040300,20040400,20040400 +2004-01-29,1022.5,1028.5,1028.5,20040300,20040400,20040400 +2004-01-30,1035.75,1042.0,1042.0,20040300,20040400,20040400 +2004-02-02,1051.0,1053.75,1053.75,20040400,20040500,20040500 +2004-02-03,1068.0,1070.5,1070.5,20040400,20040500,20040500 +2004-02-04,1066.0,1068.5,1068.5,20040400,20040500,20040500 +2004-02-05,1073.75,1075.75,1075.75,20040400,20040500,20040500 +2004-02-06,1077.25,1079.0,1079.0,20040400,20040500,20040500 +2004-02-09,1075.0,1078.25,1078.25,20040400,20040500,20040500 +2004-02-10,1070.75,1074.5,1074.5,20040400,20040500,20040500 +2004-02-11,1080.75,1084.5,1084.5,20040400,20040500,20040500 +2004-02-12,1099.5,1103.75,1103.75,20040400,20040500,20040500 +2004-02-13,1092.25,1095.75,1095.75,20040400,20040500,20040500 +2004-02-16,1104.5,1108.25,1108.25,20040400,20040500,20040500 +2004-02-17,1125.25,1129.0,1129.0,20040400,20040500,20040500 +2004-02-18,1106.0,1110.0,1110.0,20040400,20040500,20040500 +2004-02-19,1117.5,1122.0,1122.0,20040400,20040500,20040500 +2004-02-20,1115.5,1120.0,1120.0,20040400,20040500,20040500 +2004-02-23,1109.25,1113.75,1113.75,20040400,20040500,20040500 +2004-02-24,1135.0,1139.75,1139.75,20040400,20040500,20040500 +2004-02-25,1125.0,1130.0,1130.0,20040400,20040500,20040500 +2004-02-26,1140.25,1145.0,1145.0,20040400,20040500,20040500 +2004-02-27,1134.0,1139.0,1139.0,20040400,20040500,20040500 +2004-03-01,1147.5,1152.5,1152.5,20040400,20040500,20040500 +2004-03-02,1149.0,1150.0,1150.0,20040500,20040600,20040600 +2004-03-03,1098.5,1102.0,1102.0,20040500,20040600,20040600 +2004-03-04,1100.25,1102.5,1102.5,20040500,20040600,20040600 +2004-03-05,1122.5,1124.0,1124.0,20040500,20040600,20040600 +2004-03-08,1113.0,1115.5,1115.5,20040500,20040600,20040600 +2004-03-09,1093.5,1096.75,1096.75,20040500,20040600,20040600 +2004-03-10,1102.5,1105.5,1105.5,20040500,20040600,20040600 +2004-03-11,1119.0,1122.25,1122.25,20040500,20040600,20040600 +2004-03-12,1108.0,1111.25,1111.25,20040500,20040600,20040600 +2004-03-15,1119.25,1123.0,1123.0,20040500,20040600,20040600 +2004-03-16,1144.25,1148.0,1148.0,20040500,20040600,20040600 +2004-03-17,1126.0,1130.25,1130.25,20040500,20040600,20040600 +2004-03-18,1135.5,1140.0,1140.0,20040500,20040600,20040600 +2004-03-19,1140.5,1145.0,1145.0,20040500,20040600,20040600 +2004-03-22,1127.0,1131.25,1131.25,20040500,20040600,20040600 +2004-03-23,1101.25,1106.0,1106.0,20040500,20040600,20040600 +2004-03-24,1105.5,1110.25,1110.25,20040500,20040600,20040600 +2004-03-25,1085.0,1089.75,1089.75,20040500,20040600,20040600 +2004-03-26,1095.25,1100.0,1100.0,20040500,20040600,20040600 +2004-03-29,1100.25,1104.75,1104.75,20040500,20040600,20040600 +2004-03-30,1097.25,1101.75,1101.75,20040500,20040600,20040600 +2004-03-31,1104.0,1108.5,1108.5,20040500,20040600,20040600 +2004-04-01,1136.5,1140.25,1140.25,20040600,20040700,20040700 +2004-04-02,1122.75,1126.25,1126.25,20040600,20040700,20040700 +2004-04-05,1041.0,1046.0,1046.0,20040600,20040700,20040700 +2004-04-06,1055.25,1060.5,1060.5,20040600,20040700,20040700 +2004-04-07,1042.5,1047.5,1047.5,20040600,20040700,20040700 +2004-04-08,1034.5,1039.5,1039.5,20040600,20040700,20040700 +2004-04-13,1015.5,1021.5,1021.5,20040600,20040700,20040700 +2004-04-14,1023.5,1029.25,1029.25,20040600,20040700,20040700 +2004-04-15,1008.0,1013.75,1013.75,20040600,20040700,20040700 +2004-04-16,1023.0,1028.5,1028.5,20040600,20040700,20040700 +2004-04-19,1022.5,1028.25,1028.25,20040600,20040700,20040700 +2004-04-20,1037.0,1042.0,1042.0,20040600,20040700,20040700 +2004-04-21,1012.0,1017.0,1017.0,20040600,20040700,20040700 +2004-04-22,1014.75,1020.0,1020.0,20040600,20040700,20040700 +2004-04-23,1032.25,1037.5,1037.5,20040600,20040700,20040700 +2004-04-26,1034.25,1039.75,1039.75,20040600,20040700,20040700 +2004-04-27,1043.25,1049.0,1049.0,20040600,20040700,20040700 +2004-04-28,1016.75,1022.5,1022.5,20040600,20040700,20040700 +2004-04-29,1037.5,1043.25,1043.25,20040600,20040700,20040700 +2004-04-30,1037.0,1042.75,1042.75,20040600,20040700,20040700 +2004-05-04,1040.75,1044.5,1044.5,20040700,20040800,20040800 +2004-05-05,1048.75,1052.25,1052.25,20040700,20040800,20040800 +2004-05-06,1057.5,1061.25,1061.25,20040700,20040800,20040800 +2004-05-07,1032.25,1036.25,1036.25,20040700,20040800,20040800 +2004-05-10,1012.0,1016.75,1016.75,20040700,20040800,20040800 +2004-05-11,1021.0,1026.25,1026.25,20040700,20040800,20040800 +2004-05-12,1029.0,1033.75,1033.75,20040700,20040800,20040800 +2004-05-13,1013.25,1017.75,1017.75,20040700,20040800,20040800 +2004-05-14,1016.25,1020.75,1020.75,20040700,20040800,20040800 +2004-05-17,1011.5,1016.25,1016.25,20040700,20040800,20040800 +2004-05-18,1021.5,1026.5,1026.5,20040700,20040800,20040800 +2004-05-19,1047.0,1051.5,1051.5,20040700,20040800,20040800 +2004-05-20,1049.75,1054.5,1054.5,20040700,20040800,20040800 +2004-05-21,1042.25,1047.25,1047.25,20040700,20040800,20040800 +2004-05-24,1061.25,1066.5,1066.5,20040700,20040800,20040800 +2004-05-25,1058.5,1064.0,1064.0,20040700,20040800,20040800 +2004-05-26,1084.25,1089.25,1089.25,20040700,20040800,20040800 +2004-05-27,1093.5,1099.0,1099.0,20040700,20040800,20040800 +2004-05-28,1103.5,1109.0,1109.0,20040700,20040800,20040800 +2004-06-01,1107.75,1113.25,1113.25,20040700,20040800,20040800 +2004-06-02,1090.5,1095.5,1095.5,20040800,20040900,20040900 +2004-06-03,1107.75,1112.25,1112.25,20040800,20040900,20040900 +2004-06-04,1079.5,1084.5,1084.5,20040800,20040900,20040900 +2004-06-07,1100.5,1105.5,1105.5,20040800,20040900,20040900 +2004-06-08,1090.0,1095.25,1095.25,20040800,20040900,20040900 +2004-06-09,1069.75,1075.0,1075.0,20040800,20040900,20040900 +2004-06-10,1055.5,1060.75,1060.75,20040800,20040900,20040900 +2004-06-11,1024.25,1029.75,1029.75,20040800,20040900,20040900 +2004-06-14,1008.25,1014.0,1014.0,20040800,20040900,20040900 +2004-06-15,1020.25,1026.0,1026.0,20040800,20040900,20040900 +2004-06-16,1009.25,1015.0,1015.0,20040800,20040900,20040900 +2004-06-17,1020.0,1025.5,1025.5,20040800,20040900,20040900 +2004-06-18,1021.5,1026.5,1026.5,20040800,20040900,20040900 +2004-06-21,1014.75,1019.75,1019.75,20040800,20040900,20040900 +2004-06-22,962.0,967.0,967.0,20040800,20040900,20040900 +2004-06-23,973.5,978.75,978.75,20040800,20040900,20040900 +2004-06-24,994.5,999.75,999.75,20040800,20040900,20040900 +2004-06-25,990.0,995.25,995.25,20040800,20040900,20040900 +2004-06-28,992.75,998.0,998.0,20040800,20040900,20040900 +2004-06-29,973.75,979.5,979.5,20040800,20040900,20040900 +2004-06-30,984.0,990.25,990.25,20040800,20040900,20040900 +2004-07-01,977.5,984.0,984.0,20040800,20040900,20040900 +2004-07-02,990.0,995.5,995.5,20040900,20041000,20041000 +2004-07-05,1009.75,1014.75,1014.75,20040900,20041000,20041000 +2004-07-06,997.5,1002.75,1002.75,20040900,20041000,20041000 +2004-07-07,1012.5,1016.5,1016.5,20040900,20041000,20041000 +2004-07-08,1015.25,1019.25,1019.25,20040900,20041000,20041000 +2004-07-09,1015.25,1019.0,1019.0,20040900,20041000,20041000 +2004-07-12,1018.25,1022.0,1022.0,20040900,20041000,20041000 +2004-07-13,1003.25,1007.25,1007.25,20040900,20041000,20041000 +2004-07-14,1008.0,1012.0,1012.0,20040900,20041000,20041000 +2004-07-15,1007.75,1011.75,1011.75,20040900,20041000,20041000 +2004-07-16,1004.5,1008.75,1008.75,20040900,20041000,20041000 +2004-07-19,980.75,985.5,985.5,20040900,20041000,20041000 +2004-07-20,987.5,992.5,992.5,20040900,20041000,20041000 +2004-07-21,980.25,985.25,985.25,20040900,20041000,20041000 +2004-07-22,988.25,992.5,992.5,20040900,20041000,20041000 +2004-07-23,978.5,980.5,980.5,20040900,20041000,20041000 +2004-07-26,986.0,988.0,988.0,20040900,20041000,20041000 +2004-07-27,982.0,984.0,984.0,20040900,20041000,20041000 +2004-07-28,1004.25,1006.25,1006.25,20040900,20041000,20041000 +2004-07-29,1032.0,1034.0,1034.0,20040900,20041000,20041000 +2004-07-30,1040.0,1042.0,1042.0,20040900,20041000,20041000 +2004-08-02,1035.0,1038.5,1038.5,20040900,20041000,20041000 +2004-08-03,1045.5,1049.25,1049.25,20041000,20041100,20041100 +2004-08-04,1031.25,1035.75,1035.75,20041000,20041100,20041100 +2004-08-05,1018.5,1023.5,1023.5,20041000,20041100,20041100 +2004-08-06,997.75,1003.0,1003.0,20041000,20041100,20041100 +2004-08-09,969.0,975.25,975.25,20041000,20041100,20041100 +2004-08-10,979.75,985.5,985.5,20041000,20041100,20041100 +2004-08-11,972.5,978.0,978.0,20041000,20041100,20041100 +2004-08-12,982.75,987.75,987.75,20041000,20041100,20041100 +2004-08-13,998.0,1002.75,1002.75,20041000,20041100,20041100 +2004-08-16,996.5,1001.75,1001.75,20041000,20041100,20041100 +2004-08-17,981.5,987.0,987.0,20041000,20041100,20041100 +2004-08-18,976.5,982.25,982.25,20041000,20041100,20041100 +2004-08-19,988.5,993.75,993.75,20041000,20041100,20041100 +2004-08-20,968.0,973.25,973.25,20041000,20041100,20041100 +2004-08-23,962.0,967.25,967.25,20041000,20041100,20041100 +2004-08-24,969.0,974.25,974.25,20041000,20041100,20041100 +2004-08-25,970.75,976.25,976.25,20041000,20041100,20041100 +2004-08-26,974.75,980.25,980.25,20041000,20041100,20041100 +2004-08-27,967.25,973.0,973.0,20041000,20041100,20041100 +2004-08-31,966.5,972.25,972.25,20041000,20041100,20041100 +2004-09-01,971.75,976.5,976.5,20041100,20041200,20041200 +2004-09-02,956.75,961.75,961.75,20041100,20041200,20041200 +2004-09-03,959.25,964.5,964.5,20041100,20041200,20041200 +2004-09-06,958.75,963.75,963.75,20041100,20041200,20041200 +2004-09-07,970.5,975.5,975.5,20041100,20041200,20041200 +2004-09-08,969.0,974.5,974.5,20041100,20041200,20041200 +2004-09-09,971.0,976.25,976.25,20041100,20041200,20041200 +2004-09-10,978.25,983.0,983.0,20041100,20041200,20041200 +2004-09-13,979.4,984.4,984.4,20041100,20041200,20041200 +2004-09-14,989.25,994.0,994.0,20041100,20041200,20041200 +2004-09-15,985.0,990.0,990.0,20041100,20041200,20041200 +2004-09-16,978.75,984.0,984.0,20041100,20041200,20041200 +2004-09-17,963.0,968.0,968.0,20041100,20041200,20041200 +2004-09-20,975.5,980.5,980.5,20041100,20041200,20041200 +2004-09-21,984.5,989.5,989.5,20041100,20041200,20041200 +2004-09-22,1011.0,1015.75,1015.75,20041100,20041200,20041200 +2004-09-23,1015.0,1019.75,1019.75,20041100,20041200,20041200 +2004-09-24,1011.5,1016.5,1016.5,20041100,20041200,20041200 +2004-09-27,1025.75,1031.5,1031.5,20041100,20041200,20041200 +2004-09-28,1013.5,1019.5,1019.5,20041100,20041200,20041200 +2004-09-29,1066.25,1072.0,1072.0,20041100,20041200,20041200 +2004-09-30,1103.0,1108.5,1108.5,20041100,20041200,20041200 +2004-10-01,1100.25,1106.0,1106.0,20041100,20041200,20041200 +2004-10-04,1125.75,1130.5,1130.5,20041200,20050100,20050100 +2004-10-05,1119.75,1124.5,1124.5,20041200,20050100,20050100 +2004-10-06,1151.0,1154.75,1154.75,20041200,20050100,20050100 +2004-10-07,1158.0,1162.75,1162.75,20041200,20050100,20050100 +2004-10-08,1169.5,1174.25,1174.25,20041200,20050100,20050100 +2004-10-11,1184.25,1188.5,1188.5,20041200,20050100,20050100 +2004-10-12,1152.25,1157.25,1157.25,20041200,20050100,20050100 +2004-10-13,1070.25,1076.0,1076.0,20041200,20050100,20050100 +2004-10-14,1035.0,1040.75,1040.75,20041200,20050100,20050100 +2004-10-15,1060.5,1065.75,1065.75,20041200,20050100,20050100 +2004-10-18,1034.75,1041.25,1041.25,20041200,20050100,20050100 +2004-10-19,1042.5,1049.0,1049.0,20041200,20050100,20050100 +2004-10-20,1034.75,1041.0,1041.0,20041200,20050100,20050100 +2004-10-21,1045.0,1051.0,1051.0,20041200,20050100,20050100 +2004-10-22,1032.5,1038.75,1038.75,20041200,20050100,20050100 +2004-10-25,1013.25,1020.0,1020.0,20041200,20050100,20050100 +2004-10-26,1037.25,1044.0,1044.0,20041200,20050100,20050100 +2004-10-27,1034.0,1040.5,1040.5,20041200,20050100,20050100 +2004-10-28,1018.25,1024.75,1024.75,20041200,20050100,20050100 +2004-10-29,1059.0,1065.0,1065.0,20041200,20050100,20050100 +2004-11-01,1032.5,1039.0,1039.0,20041200,20050100,20050100 +2004-11-02,1039.5,1041.0,1041.0,20050100,20050200,20050200 +2004-11-03,1044.0,1046.0,1046.0,20050100,20050200,20050200 +2004-11-04,1080.0,1082.0,1082.0,20050100,20050200,20050200 +2004-11-05,1097.5,1099.5,1099.5,20050100,20050200,20050200 +2004-11-08,1077.75,1080.25,1080.25,20050100,20050200,20050200 +2004-11-09,1075.5,1078.25,1078.25,20050100,20050200,20050200 +2004-11-10,1079.5,1082.25,1082.25,20050100,20050200,20050200 +2004-11-11,1086.5,1089.25,1089.25,20050100,20050200,20050200 +2004-11-12,1114.0,1116.0,1116.0,20050100,20050200,20050200 +2004-11-15,1116.75,1119.0,1119.0,20050100,20050200,20050200 +2004-11-16,1116.5,1118.0,1118.0,20050100,20050200,20050200 +2004-11-17,1137.75,1138.75,1138.75,20050100,20050200,20050200 +2004-11-18,1163.0,1164.0,1164.0,20050100,20050200,20050200 +2004-11-19,1147.0,1150.0,1150.0,20050100,20050200,20050200 +2004-11-22,1137.5,1142.0,1142.0,20050100,20050200,20050200 +2004-11-23,1144.75,1148.0,1148.0,20050100,20050200,20050200 +2004-11-24,1156.75,1160.0,1160.0,20050100,20050200,20050200 +2004-11-25,1143.5,1146.75,1146.75,20050100,20050200,20050200 +2004-11-26,1141.25,1144.75,1144.75,20050100,20050200,20050200 +2004-11-29,1171.0,1175.0,1175.0,20050100,20050200,20050200 +2004-11-30,1165.75,1170.5,1170.5,20050100,20050200,20050200 +2004-12-01,1174.5,1179.5,1179.5,20050100,20050200,20050200 +2004-12-02,1164.5,1166.0,1166.0,20050200,20050300,20050300 +2004-12-03,1175.0,1177.0,1177.0,20050200,20050300,20050300 +2004-12-06,1167.5,1169.5,1169.5,20050200,20050300,20050300 +2004-12-07,1168.0,1171.5,1171.5,20050200,20050300,20050300 +2004-12-08,1138.25,1142.25,1142.25,20050200,20050300,20050300 +2004-12-09,1138.5,1142.0,1142.0,20050200,20050300,20050300 +2004-12-10,1127.2,1131.0,1131.0,20050200,20050300,20050300 +2004-12-13,1157.0,1160.75,1160.75,20050200,20050300,20050300 +2004-12-14,1150.0,1154.25,1154.25,20050200,20050300,20050300 +2004-12-15,1183.25,1187.0,1187.0,20050200,20050300,20050300 +2004-12-16,1204.0,1208.0,1208.0,20050200,20050300,20050300 +2004-12-17,1220.75,1224.75,1224.75,20050200,20050300,20050300 +2004-12-20,1233.0,1237.0,1237.0,20050200,20050300,20050300 +2004-12-21,1226.0,1230.0,1230.0,20050200,20050300,20050300 +2004-12-22,1213.75,1217.75,1217.75,20050200,20050300,20050300 +2004-12-23,1203.5,1207.5,1207.5,20050200,20050300,20050300 +2004-12-24,1230.75,1234.75,1234.75,20050200,20050300,20050300 +2004-12-29,1240.0,1243.5,1243.5,20050200,20050300,20050300 +2004-12-30,1257.75,1260.5,1260.5,20050200,20050300,20050300 +2004-12-31,1246.0,1246.5,1246.5,20050200,20050300,20050300 +2005-01-04,1170.0,1170.5,1170.5,20050300,20050400,20050400 +2005-01-05,1209.0,1209.0,1209.0,20050300,20050400,20050400 +2005-01-06,1208.5,1207.0,1207.0,20050300,20050400,20050400 +2005-01-07,1232.0,1230.0,1230.0,20050300,20050400,20050400 +2005-01-10,1219.0,1217.0,1217.0,20050300,20050400,20050400 +2005-01-11,1232.0,1230.0,1230.0,20050300,20050400,20050400 +2005-01-12,1231.0,1232.0,1232.0,20050300,20050400,20050400 +2005-01-13,1237.25,1237.0,1237.0,20050300,20050400,20050400 +2005-01-14,1239.0,1239.0,1239.0,20050300,20050400,20050400 +2005-01-17,1245.0,1245.0,1245.0,20050300,20050400,20050400 +2005-01-18,1252.0,1251.0,1251.0,20050300,20050400,20050400 +2005-01-19,1283.0,1282.0,1282.0,20050300,20050400,20050400 +2005-01-20,1269.5,1270.0,1270.0,20050300,20050400,20050400 +2005-01-21,1290.75,1292.25,1292.25,20050300,20050400,20050400 +2005-01-24,1289.5,1290.5,1290.5,20050300,20050400,20050400 +2005-01-25,1273.5,1275.0,1275.0,20050300,20050400,20050400 +2005-01-26,1286.5,1288.0,1288.0,20050300,20050400,20050400 +2005-01-27,1277.0,1278.5,1278.5,20050300,20050400,20050400 +2005-01-28,1289.5,1289.5,1289.5,20050300,20050400,20050400 +2005-01-31,1298.0,1297.0,1297.0,20050400,20050500,20050500 +2005-02-01,1292.0,1292.0,1292.0,20050400,20050500,20050500 +2005-02-02,1280.5,1281.0,1281.0,20050400,20050500,20050500 +2005-02-03,1294.5,1293.0,1293.0,20050400,20050500,20050500 +2005-02-04,1277.0,1276.0,1276.0,20050400,20050500,20050500 +2005-02-07,1291.0,1291.0,1291.0,20050400,20050500,20050500 +2005-02-08,1285.5,1286.0,1286.0,20050400,20050500,20050500 +2005-02-09,1284.5,1286.25,1286.25,20050400,20050500,20050500 +2005-02-10,1329.0,1330.75,1330.75,20050400,20050500,20050500 +2005-02-11,1319.5,1321.25,1321.25,20050400,20050500,20050500 +2005-02-14,1326.5,1328.25,1328.25,20050400,20050500,20050500 +2005-02-15,1326.5,1328.25,1328.25,20050400,20050500,20050500 +2005-02-16,1330.75,1333.0,1333.0,20050400,20050500,20050500 +2005-02-17,1358.0,1361.0,1361.0,20050400,20050500,20050500 +2005-02-18,1369.75,1374.0,1374.0,20050400,20050500,20050500 +2005-02-21,1363.0,1368.0,1368.0,20050400,20050500,20050500 +2005-02-22,1386.25,1391.25,1391.25,20050400,20050500,20050500 +2005-02-23,1391.0,1396.0,1396.0,20050400,20050500,20050500 +2005-02-24,1371.0,1376.0,1376.0,20050400,20050500,20050500 +2005-02-25,1375.0,1380.0,1380.0,20050400,20050500,20050500 +2005-02-28,1383.5,1388.75,1388.75,20050400,20050500,20050500 +2005-03-01,1380.25,1385.5,1385.5,20050400,20050500,20050500 +2005-03-02,1379.25,1381.25,1381.25,20050500,20050600,20050600 +2005-03-03,1398.25,1400.25,1400.25,20050500,20050600,20050600 +2005-03-04,1390.25,1392.5,1392.5,20050500,20050600,20050600 +2005-03-07,1409.0,1411.0,1411.0,20050500,20050600,20050600 +2005-03-08,1416.5,1419.0,1419.0,20050500,20050600,20050600 +2005-03-09,1436.0,1439.25,1439.25,20050500,20050600,20050600 +2005-03-10,1427.5,1431.0,1431.0,20050500,20050600,20050600 +2005-03-11,1435.5,1440.0,1440.0,20050500,20050600,20050600 +2005-03-14,1422.75,1427.25,1427.25,20050500,20050600,20050600 +2005-03-15,1434.75,1440.0,1440.0,20050500,20050600,20050600 +2005-03-16,1433.5,1439.0,1439.0,20050500,20050600,20050600 +2005-03-17,1365.0,1370.75,1370.75,20050500,20050600,20050600 +2005-03-18,1384.75,1390.75,1390.75,20050500,20050600,20050600 +2005-03-21,1374.5,1381.0,1381.0,20050500,20050600,20050600 +2005-03-22,1380.25,1386.25,1386.25,20050500,20050600,20050600 +2005-03-23,1320.0,1326.0,1326.0,20050500,20050600,20050600 +2005-03-24,1328.25,1334.25,1334.25,20050500,20050600,20050600 +2005-03-29,1324.5,1330.5,1330.5,20050500,20050600,20050600 +2005-03-30,1352.25,1358.25,1358.25,20050500,20050600,20050600 +2005-03-31,1366.25,1372.25,1372.25,20050500,20050600,20050600 +2005-04-01,1344.0,1350.25,1350.25,20050600,20050700,20050700 +2005-04-04,1342.5,1348.75,1348.75,20050600,20050700,20050700 +2005-04-05,1351.5,1358.0,1358.0,20050600,20050700,20050700 +2005-04-06,1362.25,1369.0,1369.0,20050600,20050700,20050700 +2005-04-07,1368.5,1376.0,1376.0,20050600,20050700,20050700 +2005-04-08,1361.5,1368.75,1368.75,20050600,20050700,20050700 +2005-04-11,1374.75,1382.25,1382.25,20050600,20050700,20050700 +2005-04-12,1354.5,1362.0,1362.0,20050600,20050700,20050700 +2005-04-13,1299.25,1306.5,1306.5,20050600,20050700,20050700 +2005-04-14,1250.0,1257.0,1257.0,20050600,20050700,20050700 +2005-04-15,1274.25,1281.0,1281.0,20050600,20050700,20050700 +2005-04-18,1263.75,1271.0,1271.0,20050600,20050700,20050700 +2005-04-19,1297.0,1304.25,1304.25,20050600,20050700,20050700 +2005-04-20,1319.0,1326.0,1326.0,20050600,20050700,20050700 +2005-04-21,1293.5,1300.0,1300.0,20050600,20050700,20050700 +2005-04-22,1303.25,1307.75,1307.75,20050600,20050700,20050700 +2005-04-25,1294.5,1299.0,1299.0,20050600,20050700,20050700 +2005-04-26,1282.5,1287.0,1287.0,20050600,20050700,20050700 +2005-04-27,1275.0,1279.25,1279.25,20050600,20050700,20050700 +2005-04-28,1271.0,1274.75,1274.75,20050600,20050700,20050700 +2005-04-29,1298.5,1300.0,1300.0,20050600,20050700,20050700 +2005-05-03,1278.0,1280.5,1280.5,20050700,20050800,20050800 +2005-05-04,1247.5,1251.0,1251.0,20050700,20050800,20050800 +2005-05-05,1257.5,1260.5,1260.5,20050700,20050800,20050800 +2005-05-06,1256.75,1259.5,1259.5,20050700,20050800,20050800 +2005-05-09,1264.5,1266.5,1266.5,20050700,20050800,20050800 +2005-05-10,1271.5,1272.5,1272.5,20050700,20050800,20050800 +2005-05-11,1260.0,1261.0,1261.0,20050700,20050800,20050800 +2005-05-12,1229.5,1230.5,1230.5,20050700,20050800,20050800 +2005-05-13,1223.5,1224.5,1224.5,20050700,20050800,20050800 +2005-05-16,1224.0,1224.0,1224.0,20050700,20050800,20050800 +2005-05-17,1240.0,1240.0,1240.0,20050700,20050800,20050800 +2005-05-18,1247.0,1246.5,1246.5,20050700,20050800,20050800 +2005-05-19,1230.5,1227.5,1227.5,20050700,20050800,20050800 +2005-05-20,1234.0,1233.0,1233.0,20050700,20050800,20050800 +2005-05-23,1245.0,1243.5,1243.5,20050700,20050800,20050800 +2005-05-24,1255.0,1253.5,1253.5,20050700,20050800,20050800 +2005-05-25,1271.25,1268.75,1268.75,20050700,20050800,20050800 +2005-05-26,1281.25,1279.75,1279.75,20050700,20050800,20050800 +2005-05-27,1277.5,1276.5,1276.5,20050700,20050800,20050800 +2005-05-31,1284.0,1284.0,1284.0,20050700,20050800,20050800 +2005-06-01,1290.0,1292.0,1292.0,20050800,20050900,20050900 +2005-06-02,1320.0,1323.0,1323.0,20050800,20050900,20050900 +2005-06-03,1325.0,1328.0,1328.0,20050800,20050900,20050900 +2005-06-06,1306.0,1310.5,1310.5,20050800,20050900,20050900 +2005-06-07,1299.5,1304.5,1304.5,20050800,20050900,20050900 +2005-06-08,1297.5,1302.0,1302.0,20050800,20050900,20050900 +2005-06-09,1291.5,1296.25,1296.25,20050800,20050900,20050900 +2005-06-10,1289.0,1294.5,1294.5,20050800,20050900,20050900 +2005-06-13,1274.5,1279.5,1279.5,20050800,20050900,20050900 +2005-06-14,1256.0,1261.5,1261.5,20050800,20050900,20050900 +2005-06-15,1287.5,1293.25,1293.25,20050800,20050900,20050900 +2005-06-16,1304.0,1310.0,1310.0,20050800,20050900,20050900 +2005-06-17,1312.0,1318.0,1318.0,20050800,20050900,20050900 +2005-06-20,1307.5,1313.0,1313.0,20050800,20050900,20050900 +2005-06-21,1286.0,1292.0,1292.0,20050800,20050900,20050900 +2005-06-22,1288.5,1295.25,1295.25,20050800,20050900,20050900 +2005-06-23,1273.5,1280.25,1280.25,20050800,20050900,20050900 +2005-06-24,1270.0,1277.25,1277.25,20050800,20050900,20050900 +2005-06-27,1265.0,1272.25,1272.25,20050800,20050900,20050900 +2005-06-28,1233.75,1240.75,1240.75,20050800,20050900,20050900 +2005-06-29,1243.25,1250.0,1250.0,20050800,20050900,20050900 +2005-06-30,1223.0,1230.0,1230.0,20050800,20050900,20050900 +2005-07-01,1191.75,1198.0,1198.0,20050800,20050900,20050900 +2005-07-04,1190.0,1192.0,1192.0,20050900,20051000,20051000 +2005-07-05,1190.25,1193.5,1193.5,20050900,20051000,20051000 +2005-07-06,1219.25,1222.0,1222.0,20050900,20051000,20051000 +2005-07-07,1207.0,1210.0,1210.0,20050900,20051000,20051000 +2005-07-08,1225.25,1227.0,1227.0,20050900,20051000,20051000 +2005-07-11,1232.5,1235.25,1235.25,20050900,20051000,20051000 +2005-07-12,1208.25,1210.75,1210.75,20050900,20051000,20051000 +2005-07-13,1202.0,1205.0,1205.0,20050900,20051000,20051000 +2005-07-14,1217.5,1221.0,1221.0,20050900,20051000,20051000 +2005-07-15,1198.0,1202.0,1202.0,20050900,20051000,20051000 +2005-07-18,1173.5,1178.25,1178.25,20050900,20051000,20051000 +2005-07-19,1205.25,1210.0,1210.0,20050900,20051000,20051000 +2005-07-20,1233.25,1237.5,1237.5,20050900,20051000,20051000 +2005-07-21,1206.5,1211.0,1211.0,20050900,20051000,20051000 +2005-07-22,1222.5,1227.25,1227.25,20050900,20051000,20051000 +2005-07-25,1206.75,1212.25,1212.25,20050900,20051000,20051000 +2005-07-26,1208.5,1214.25,1214.25,20050900,20051000,20051000 +2005-07-27,1229.5,1235.75,1235.75,20050900,20051000,20051000 +2005-07-28,1249.75,1256.0,1256.0,20050900,20051000,20051000 +2005-07-29,1258.25,1264.5,1264.5,20050900,20051000,20051000 +2005-08-01,1275.0,1282.0,1282.0,20050900,20051000,20051000 +2005-08-02,1285.5,1291.0,1291.0,20051000,20051100,20051100 +2005-08-03,1295.0,1300.5,1300.5,20051000,20051100,20051100 +2005-08-04,1295.0,1300.25,1300.25,20051000,20051100,20051100 +2005-08-05,1287.0,1292.0,1292.0,20051000,20051100,20051100 +2005-08-08,1285.5,1290.5,1290.5,20051000,20051100,20051100 +2005-08-09,1264.5,1269.75,1269.75,20051000,20051100,20051100 +2005-08-10,1277.25,1282.5,1282.5,20051000,20051100,20051100 +2005-08-11,1296.5,1302.5,1302.5,20051000,20051100,20051100 +2005-08-12,1306.75,1312.5,1312.5,20051000,20051100,20051100 +2005-08-15,1315.25,1321.25,1321.25,20051000,20051100,20051100 +2005-08-16,1337.0,1343.0,1343.0,20051000,20051100,20051100 +2005-08-17,1332.5,1338.5,1338.5,20051000,20051100,20051100 +2005-08-18,1336.5,1342.5,1342.5,20051000,20051100,20051100 +2005-08-19,1347.5,1353.0,1353.0,20051000,20051100,20051100 +2005-08-22,1369.5,1375.0,1375.0,20051000,20051100,20051100 +2005-08-23,1350.5,1356.0,1356.0,20051000,20051100,20051100 +2005-08-24,1345.5,1351.0,1351.0,20051000,20051100,20051100 +2005-08-25,1333.5,1339.25,1339.25,20051000,20051100,20051100 +2005-08-26,1350.5,1356.25,1356.25,20051000,20051100,20051100 +2005-08-30,1353.5,1359.5,1359.5,20051000,20051100,20051100 +2005-08-31,1361.5,1366.5,1366.5,20051000,20051100,20051100 +2005-09-01,1420.0,1417.5,1417.5,20051100,20051200,20051200 +2005-09-02,1418.0,1417.0,1417.0,20051100,20051200,20051200 +2005-09-05,1413.5,1413.0,1413.0,20051100,20051200,20051200 +2005-09-06,1391.5,1391.0,1391.0,20051100,20051200,20051200 +2005-09-07,1373.0,1374.5,1374.5,20051100,20051200,20051200 +2005-09-08,1374.0,1376.0,1376.0,20051100,20051200,20051200 +2005-09-09,1380.0,1382.5,1382.5,20051100,20051200,20051200 +2005-09-12,1418.25,1420.75,1420.75,20051100,20051200,20051200 +2005-09-13,1400.75,1403.25,1403.25,20051100,20051200,20051200 +2005-09-14,1387.25,1390.25,1390.25,20051100,20051200,20051200 +2005-09-15,1362.5,1366.25,1366.25,20051100,20051200,20051200 +2005-09-16,1347.5,1350.75,1350.75,20051100,20051200,20051200 +2005-09-19,1399.5,1402.0,1402.0,20051100,20051200,20051200 +2005-09-20,1409.25,1411.5,1411.5,20051100,20051200,20051200 +2005-09-21,1430.5,1432.0,1432.0,20051100,20051200,20051200 +2005-09-22,1416.75,1419.25,1419.25,20051100,20051200,20051200 +2005-09-23,1408.75,1411.25,1411.25,20051100,20051200,20051200 +2005-09-26,1447.0,1449.5,1449.5,20051100,20051200,20051200 +2005-09-27,1439.5,1442.0,1442.0,20051100,20051200,20051200 +2005-09-28,1408.0,1411.25,1411.25,20051100,20051200,20051200 +2005-09-29,1415.0,1419.0,1419.0,20051100,20051200,20051200 +2005-09-30,1414.0,1419.5,1419.5,20051100,20051200,20051200 +2005-10-03,1414.5,1417.5,1417.5,20051200,20060100,20060100 +2005-10-04,1425.0,1428.0,1428.0,20051200,20060100,20060100 +2005-10-05,1452.5,1455.0,1455.0,20051200,20060100,20060100 +2005-10-06,1453.0,1456.0,1456.0,20051200,20060100,20060100 +2005-10-07,1476.75,1480.0,1480.0,20051200,20060100,20060100 +2005-10-10,1477.0,1480.0,1480.0,20051200,20060100,20060100 +2005-10-11,1493.5,1496.0,1496.0,20051200,20060100,20060100 +2005-10-12,1478.5,1482.0,1482.0,20051200,20060100,20060100 +2005-10-13,1474.0,1479.0,1479.0,20051200,20060100,20060100 +2005-10-14,1471.0,1475.5,1475.5,20051200,20060100,20060100 +2005-10-17,1517.0,1520.0,1520.0,20051200,20060100,20060100 +2005-10-18,1516.5,1519.5,1519.5,20051200,20060100,20060100 +2005-10-19,1506.0,1509.5,1509.5,20051200,20060100,20060100 +2005-10-20,1512.0,1514.5,1514.5,20051200,20060100,20060100 +2005-10-21,1454.0,1459.0,1459.0,20051200,20060100,20060100 +2005-10-24,1480.5,1485.25,1485.25,20051200,20060100,20060100 +2005-10-25,1515.75,1520.5,1520.5,20051200,20060100,20060100 +2005-10-26,1508.5,1512.5,1512.5,20051200,20060100,20060100 +2005-10-27,1531.5,1534.0,1534.0,20051200,20060100,20060100 +2005-10-28,1541.5,1544.0,1544.0,20051200,20060100,20060100 +2005-10-31,1540.0,1545.0,1545.0,20051200,20060100,20060100 +2005-11-01,1528.0,1528.5,1528.5,20060100,20060200,20060200 +2005-11-02,1545.0,1546.0,1546.0,20060100,20060200,20060200 +2005-11-03,1550.0,1551.5,1551.5,20060100,20060200,20060200 +2005-11-04,1568.25,1569.25,1569.25,20060100,20060200,20060200 +2005-11-07,1576.0,1577.0,1577.0,20060100,20060200,20060200 +2005-11-08,1581.0,1581.0,1581.0,20060100,20060200,20060200 +2005-11-09,1580.0,1579.0,1579.0,20060100,20060200,20060200 +2005-11-10,1592.5,1592.0,1592.0,20060100,20060200,20060200 +2005-11-11,1611.0,1610.0,1610.0,20060100,20060200,20060200 +2005-11-14,1602.0,1601.0,1601.0,20060100,20060200,20060200 +2005-11-15,1615.0,1615.0,1615.0,20060100,20060200,20060200 +2005-11-16,1608.0,1608.75,1608.75,20060100,20060200,20060200 +2005-11-17,1627.0,1627.0,1627.0,20060100,20060200,20060200 +2005-11-18,1647.0,1647.0,1647.0,20060100,20060200,20060200 +2005-11-21,1649.5,1650.0,1650.0,20060100,20060200,20060200 +2005-11-22,1635.5,1637.0,1637.0,20060100,20060200,20060200 +2005-11-23,1623.0,1624.5,1624.5,20060100,20060200,20060200 +2005-11-24,1649.0,1650.5,1650.5,20060100,20060200,20060200 +2005-11-25,1668.0,1669.5,1669.5,20060100,20060200,20060200 +2005-11-28,1688.0,1691.0,1691.0,20060100,20060200,20060200 +2005-11-29,1698.0,1700.5,1700.5,20060100,20060200,20060200 +2005-11-30,1713.0,1715.5,1715.5,20060100,20060200,20060200 +2005-12-01,1761.5,1764.5,1764.5,20060100,20060200,20060200 +2005-12-02,1772.25,1773.0,1773.0,20060200,20060300,20060300 +2005-12-05,1795.25,1797.0,1797.0,20060200,20060300,20060300 +2005-12-06,1796.0,1798.5,1798.5,20060200,20060300,20060300 +2005-12-07,1823.75,1826.75,1826.75,20060200,20060300,20060300 +2005-12-08,1826.75,1829.75,1829.75,20060200,20060300,20060300 +2005-12-09,1834.75,1837.75,1837.75,20060200,20060300,20060300 +2005-12-12,1789.0,1792.5,1792.5,20060200,20060300,20060300 +2005-12-13,1833.0,1839.5,1839.5,20060200,20060300,20060300 +2005-12-14,1808.5,1813.25,1813.25,20060200,20060300,20060300 +2005-12-15,1780.75,1786.0,1786.0,20060200,20060300,20060300 +2005-12-16,1830.0,1835.5,1835.5,20060200,20060300,20060300 +2005-12-19,1817.0,1822.5,1822.5,20060200,20060300,20060300 +2005-12-20,1817.0,1822.0,1822.0,20060200,20060300,20060300 +2005-12-21,1843.5,1848.0,1848.0,20060200,20060300,20060300 +2005-12-22,1893.5,1897.5,1897.5,20060200,20060300,20060300 +2005-12-23,1878.5,1882.5,1882.5,20060200,20060300,20060300 +2005-12-28,1884.75,1889.5,1889.5,20060200,20060300,20060300 +2005-12-29,1886.25,1891.0,1891.0,20060200,20060300,20060300 +2005-12-30,1906.0,1911.0,1911.0,20060200,20060300,20060300 +2006-01-03,1924.0,1923.0,1923.0,20060300,20060400,20060400 +2006-01-04,1950.5,1950.0,1950.0,20060300,20060400,20060400 +2006-01-05,1967.0,1967.0,1967.0,20060300,20060400,20060400 +2006-01-06,1966.25,1966.5,1966.5,20060300,20060400,20060400 +2006-01-09,1966.5,1968.5,1968.5,20060300,20060400,20060400 +2006-01-10,1972.0,1975.5,1975.5,20060300,20060400,20060400 +2006-01-11,2002.0,2005.5,2005.5,20060300,20060400,20060400 +2006-01-12,2026.5,2030.5,2030.5,20060300,20060400,20060400 +2006-01-13,2058.25,2062.0,2062.0,20060300,20060400,20060400 +2006-01-16,2076.0,2079.5,2079.5,20060300,20060400,20060400 +2006-01-17,2081.5,2085.0,2085.0,20060300,20060400,20060400 +2006-01-18,2110.0,2113.5,2113.5,20060300,20060400,20060400 +2006-01-19,2134.5,2139.0,2139.0,20060300,20060400,20060400 +2006-01-20,2135.75,2140.5,2140.5,20060300,20060400,20060400 +2006-01-23,2182.25,2186.5,2186.5,20060300,20060400,20060400 +2006-01-24,2224.75,2229.5,2229.5,20060300,20060400,20060400 +2006-01-25,2296.0,2300.25,2300.25,20060300,20060400,20060400 +2006-01-26,2260.25,2264.5,2264.5,20060300,20060400,20060400 +2006-01-27,2244.75,2249.0,2249.0,20060300,20060400,20060400 +2006-01-30,2294.25,2298.5,2298.5,20060300,20060400,20060400 +2006-01-31,2304.5,2308.0,2308.0,20060400,20060500,20060500 +2006-02-01,2350.75,2355.0,2355.0,20060400,20060500,20060500 +2006-02-02,2380.5,2384.75,2384.75,20060400,20060500,20060500 +2006-02-03,2406.75,2410.75,2410.75,20060400,20060500,20060500 +2006-02-06,2395.5,2399.75,2399.75,20060400,20060500,20060500 +2006-02-07,2342.0,2347.0,2347.0,20060400,20060500,20060500 +2006-02-08,2306.75,2311.75,2311.75,20060400,20060500,20060500 +2006-02-09,2337.0,2341.5,2341.5,20060400,20060500,20060500 +2006-02-10,2197.0,2201.5,2201.5,20060400,20060500,20060500 +2006-02-13,2113.25,2119.0,2119.0,20060400,20060500,20060500 +2006-02-14,2180.5,2185.0,2185.0,20060400,20060500,20060500 +2006-02-15,2060.0,2065.0,2065.0,20060400,20060500,20060500 +2006-02-16,2039.25,2045.25,2045.25,20060400,20060500,20060500 +2006-02-17,2040.0,2046.0,2046.0,20060400,20060500,20060500 +2006-02-20,2122.75,2128.5,2128.5,20060400,20060500,20060500 +2006-02-21,2229.25,2235.0,2235.0,20060400,20060500,20060500 +2006-02-22,2220.0,2226.0,2226.0,20060400,20060500,20060500 +2006-02-23,2180.5,2186.5,2186.5,20060400,20060500,20060500 +2006-02-24,2256.0,2261.0,2261.0,20060400,20060500,20060500 +2006-02-27,2239.0,2244.5,2244.5,20060400,20060500,20060500 +2006-02-28,2352.25,2358.0,2358.0,20060400,20060500,20060500 +2006-03-01,2346.5,2354.0,2354.0,20060400,20060500,20060500 +2006-03-02,2394.0,2395.0,2395.0,20060500,20060600,20060600 +2006-03-03,2357.0,2359.0,2359.0,20060500,20060600,20060600 +2006-03-06,2326.0,2328.0,2328.0,20060500,20060600,20060600 +2006-03-07,2248.0,2249.0,2249.0,20060500,20060600,20060600 +2006-03-08,2224.5,2226.0,2226.0,20060500,20060600,20060600 +2006-03-09,2232.0,2235.0,2235.0,20060500,20060600,20060600 +2006-03-10,2289.5,2292.0,2292.0,20060500,20060600,20060600 +2006-03-13,2276.25,2278.75,2278.75,20060500,20060600,20060600 +2006-03-14,2291.0,2292.5,2292.5,20060500,20060600,20060600 +2006-03-15,2329.5,2328.0,2328.0,20060500,20060600,20060600 +2006-03-16,2373.0,2370.0,2370.0,20060500,20060600,20060600 +2006-03-17,2479.0,2472.0,2472.0,20060500,20060600,20060600 +2006-03-20,2474.0,2470.0,2470.0,20060500,20060600,20060600 +2006-03-21,2510.5,2507.0,2507.0,20060500,20060600,20060600 +2006-03-22,2517.5,2516.5,2516.5,20060500,20060600,20060600 +2006-03-23,2572.75,2571.75,2571.75,20060500,20060600,20060600 +2006-03-24,2591.0,2581.0,2581.0,20060500,20060600,20060600 +2006-03-27,2632.5,2627.5,2627.5,20060500,20060600,20060600 +2006-03-28,2630.5,2627.5,2627.5,20060500,20060600,20060600 +2006-03-29,2618.0,2616.5,2616.5,20060500,20060600,20060600 +2006-03-30,2678.5,2676.0,2676.0,20060500,20060600,20060600 +2006-03-31,2651.5,2648.5,2648.5,20060500,20060600,20060600 +2006-04-03,2742.5,2739.0,2739.0,20060600,20060700,20060700 +2006-04-04,2688.5,2687.5,2687.5,20060600,20060700,20060700 +2006-04-05,2789.0,2787.0,2787.0,20060600,20060700,20060700 +2006-04-06,2809.0,2805.0,2805.0,20060600,20060700,20060700 +2006-04-07,2818.0,2811.0,2811.0,20060600,20060700,20060700 +2006-04-10,2919.0,2909.0,2909.0,20060600,20060700,20060700 +2006-04-11,2953.0,2941.0,2941.0,20060600,20060700,20060700 +2006-04-12,3019.0,3004.0,3004.0,20060600,20060700,20060700 +2006-04-13,3019.0,3004.0,3004.0,20060600,20060700,20060700 +2006-04-18,3130.0,3113.5,3113.5,20060600,20060700,20060700 +2006-04-19,3169.0,3155.0,3155.0,20060600,20060700,20060700 +2006-04-20,3085.0,3076.0,3076.0,20060600,20060700,20060700 +2006-04-21,3328.0,3312.0,3312.0,20060600,20060700,20060700 +2006-04-24,3290.0,3277.0,3277.0,20060600,20060700,20060700 +2006-04-25,3402.0,3388.0,3388.0,20060600,20060700,20060700 +2006-04-26,3376.0,3365.0,3365.0,20060600,20060700,20060700 +2006-04-27,3207.0,3197.0,3197.0,20060600,20060700,20060700 +2006-04-28,3190.0,3180.0,3180.0,20060600,20060700,20060700 +2006-05-02,3267.5,3257.5,3257.5,20060600,20060700,20060700 +2006-05-03,3227.5,3213.0,3213.0,20060700,20060800,20060800 +2006-05-04,3448.0,3432.0,3432.0,20060700,20060800,20060800 +2006-05-05,3456.0,3445.0,3445.0,20060700,20060800,20060800 +2006-05-08,3399.0,3386.0,3386.0,20060700,20060800,20060800 +2006-05-09,3482.0,3467.0,3467.0,20060700,20060800,20060800 +2006-05-10,3677.0,3657.0,3657.0,20060700,20060800,20060800 +2006-05-11,3855.0,3822.0,3822.0,20060700,20060800,20060800 +2006-05-12,3688.0,3658.0,3658.0,20060700,20060800,20060800 +2006-05-15,3435.0,3414.0,3414.0,20060700,20060800,20060800 +2006-05-16,3493.0,3471.0,3471.0,20060700,20060800,20060800 +2006-05-17,3452.0,3432.0,3432.0,20060700,20060800,20060800 +2006-05-18,3424.0,3403.0,3403.0,20060700,20060800,20060800 +2006-05-19,3257.0,3234.0,3234.0,20060700,20060800,20060800 +2006-05-22,3365.0,3339.0,3339.0,20060700,20060800,20060800 +2006-05-23,3588.0,3564.0,3564.0,20060700,20060800,20060800 +2006-05-24,3508.0,3479.0,3479.0,20060700,20060800,20060800 +2006-05-25,3589.0,3560.0,3560.0,20060700,20060800,20060800 +2006-05-26,3820.0,3790.0,3790.0,20060700,20060800,20060800 +2006-05-30,3792.0,3752.0,3752.0,20060700,20060800,20060800 +2006-05-31,3715.0,3685.0,3685.0,20060700,20060800,20060800 +2006-06-01,3521.0,3490.0,3490.0,20060800,20060900,20060900 +2006-06-02,3605.0,3574.0,3574.0,20060800,20060900,20060900 +2006-06-05,3608.0,3575.0,3575.0,20060800,20060900,20060900 +2006-06-06,3473.0,3449.0,3449.0,20060800,20060900,20060900 +2006-06-07,3613.0,3591.0,3591.0,20060800,20060900,20060900 +2006-06-08,3311.0,3291.0,3291.0,20060800,20060900,20060900 +2006-06-09,3330.0,3312.0,3312.0,20060800,20060900,20060900 +2006-06-12,3244.0,3232.0,3232.0,20060800,20060900,20060900 +2006-06-13,2966.5,2958.0,2958.0,20060800,20060900,20060900 +2006-06-14,2972.0,2952.0,2952.0,20060800,20060900,20060900 +2006-06-15,3093.0,3068.0,3068.0,20060800,20060900,20060900 +2006-06-16,3097.0,3069.0,3069.0,20060800,20060900,20060900 +2006-06-19,3014.0,2989.0,2989.0,20060800,20060900,20060900 +2006-06-20,2932.0,2910.0,2910.0,20060800,20060900,20060900 +2006-06-21,2945.0,2930.0,2930.0,20060800,20060900,20060900 +2006-06-22,2958.0,2942.0,2942.0,20060800,20060900,20060900 +2006-06-23,2878.0,2862.0,2862.0,20060800,20060900,20060900 +2006-06-26,3012.0,2995.0,2995.0,20060800,20060900,20060900 +2006-06-27,2940.0,2925.0,2925.0,20060800,20060900,20060900 +2006-06-28,2962.0,2949.0,2949.0,20060800,20060900,20060900 +2006-06-29,3116.0,3105.0,3105.0,20060800,20060900,20060900 +2006-06-30,3235.0,3225.0,3225.0,20060800,20060900,20060900 +2006-07-03,3209.0,3187.0,3187.0,20060900,20061000,20061000 +2006-07-04,3311.0,3287.0,3287.0,20060900,20061000,20061000 +2006-07-05,3272.0,3250.0,3250.0,20060900,20061000,20061000 +2006-07-06,3401.0,3381.0,3381.0,20060900,20061000,20061000 +2006-07-07,3463.0,3441.0,3441.0,20060900,20061000,20061000 +2006-07-10,3516.0,3500.0,3500.0,20060900,20061000,20061000 +2006-07-11,3532.0,3516.0,3516.0,20060900,20061000,20061000 +2006-07-12,3525.0,3507.0,3507.0,20060900,20061000,20061000 +2006-07-13,3438.0,3419.0,3419.0,20060900,20061000,20061000 +2006-07-14,3465.0,3444.0,3444.0,20060900,20061000,20061000 +2006-07-17,3293.0,3275.0,3275.0,20060900,20061000,20061000 +2006-07-18,3255.0,3241.0,3241.0,20060900,20061000,20061000 +2006-07-19,3347.0,3341.0,3341.0,20060900,20061000,20061000 +2006-07-20,3177.5,3172.0,3172.0,20060900,20061000,20061000 +2006-07-21,3076.5,3071.5,3071.5,20060900,20061000,20061000 +2006-07-24,3128.5,3122.0,3122.0,20060900,20061000,20061000 +2006-07-25,3235.0,3228.0,3228.0,20060900,20061000,20061000 +2006-07-26,3204.0,3199.0,3199.0,20060900,20061000,20061000 +2006-07-27,3240.5,3234.0,3234.0,20060900,20061000,20061000 +2006-07-28,3311.0,3304.0,3304.0,20060900,20061000,20061000 +2006-07-31,3426.0,3420.0,3420.0,20060900,20061000,20061000 +2006-08-01,3410.0,3406.5,3406.5,20060900,20061000,20061000 +2006-08-02,3425.0,3420.0,3420.0,20061000,20061100,20061100 +2006-08-03,3323.5,3320.0,3320.0,20061000,20061100,20061100 +2006-08-04,3414.0,3410.0,3410.0,20061000,20061100,20061100 +2006-08-07,3422.0,3420.0,3420.0,20061000,20061100,20061100 +2006-08-08,3413.0,3410.0,3410.0,20061000,20061100,20061100 +2006-08-09,3502.0,3498.0,3498.0,20061000,20061100,20061100 +2006-08-10,3385.0,3386.0,3386.0,20061000,20061100,20061100 +2006-08-11,3257.0,3260.0,3260.0,20061000,20061100,20061100 +2006-08-14,3235.5,3240.0,3240.0,20061000,20061100,20061100 +2006-08-15,3311.5,3315.0,3315.0,20061000,20061100,20061100 +2006-08-16,3399.5,3400.5,3400.5,20061000,20061100,20061100 +2006-08-17,3196.0,3201.0,3201.0,20061000,20061100,20061100 +2006-08-18,3277.0,3280.25,3280.25,20061000,20061100,20061100 +2006-08-21,3385.5,3387.5,3387.5,20061000,20061100,20061100 +2006-08-22,3361.5,3363.5,3363.5,20061000,20061100,20061100 +2006-08-23,3347.0,3348.0,3348.0,20061000,20061100,20061100 +2006-08-24,3333.5,3334.0,3334.0,20061000,20061100,20061100 +2006-08-25,3364.0,3364.0,3364.0,20061000,20061100,20061100 +2006-08-29,3295.0,3298.0,3298.0,20061000,20061100,20061100 +2006-08-30,3336.0,3342.0,3342.0,20061000,20061100,20061100 +2006-08-31,3445.0,3451.0,3451.0,20061000,20061100,20061100 +2006-09-01,3437.0,3430.0,3430.0,20061100,20061200,20061200 +2006-09-04,3483.0,3474.0,3474.0,20061100,20061200,20061200 +2006-09-05,3631.0,3617.0,3617.0,20061100,20061200,20061200 +2006-09-06,3734.0,3715.0,3715.0,20061100,20061200,20061200 +2006-09-07,3670.0,3658.0,3658.0,20061100,20061200,20061200 +2006-09-08,3508.0,3500.0,3500.0,20061100,20061200,20061200 +2006-09-11,3265.0,3260.0,3260.0,20061100,20061200,20061200 +2006-09-12,3287.0,3280.0,3280.0,20061100,20061200,20061200 +2006-09-13,3307.0,3300.0,3300.0,20061100,20061200,20061200 +2006-09-14,3282.0,3274.0,3274.0,20061100,20061200,20061200 +2006-09-15,3170.0,3165.0,3165.0,20061100,20061200,20061200 +2006-09-18,3330.0,3330.0,3330.0,20061100,20061200,20061200 +2006-09-19,3321.0,3320.0,3320.0,20061100,20061200,20061200 +2006-09-20,3342.0,3340.0,3340.0,20061100,20061200,20061200 +2006-09-21,3447.5,3445.5,3445.5,20061100,20061200,20061200 +2006-09-22,3416.0,3416.0,3416.0,20061100,20061200,20061200 +2006-09-25,3398.75,3399.5,3399.5,20061100,20061200,20061200 +2006-09-26,3407.75,3408.5,3408.5,20061100,20061200,20061200 +2006-09-27,3401.0,3401.0,3401.0,20061100,20061200,20061200 +2006-09-28,3361.0,3356.0,3356.0,20061100,20061200,20061200 +2006-09-29,3332.0,3331.0,3331.0,20061100,20061200,20061200 +2006-10-02,3357.5,3356.5,3356.5,20061100,20061200,20061200 +2006-10-03,3391.5,3390.0,3390.0,20061200,20070100,20070100 +2006-10-04,3304.0,3304.0,3304.0,20061200,20070100,20070100 +2006-10-05,3441.5,3439.5,3439.5,20061200,20070100,20070100 +2006-10-06,3593.0,3589.0,3589.0,20061200,20070100,20070100 +2006-10-09,3651.75,3648.75,3648.75,20061200,20070100,20070100 +2006-10-10,3689.0,3683.0,3683.0,20061200,20070100,20070100 +2006-10-11,3796.0,3788.0,3788.0,20061200,20070100,20070100 +2006-10-12,3769.5,3759.5,3759.5,20061200,20070100,20070100 +2006-10-13,3800.0,3788.0,3788.0,20061200,20070100,20070100 +2006-10-16,3977.0,3959.0,3959.0,20061200,20070100,20070100 +2006-10-17,3880.0,3865.0,3865.0,20061200,20070100,20070100 +2006-10-18,3898.0,3884.0,3884.0,20061200,20070100,20070100 +2006-10-19,3963.0,3950.0,3950.0,20061200,20070100,20070100 +2006-10-20,3991.0,3976.0,3976.0,20061200,20070100,20070100 +2006-10-23,3944.0,3930.0,3930.0,20061200,20070100,20070100 +2006-10-24,3921.0,3909.0,3909.0,20061200,20070100,20070100 +2006-10-25,4068.5,4052.5,4052.5,20061200,20070100,20070100 +2006-10-26,4121.0,4110.0,4110.0,20061200,20070100,20070100 +2006-10-27,4186.0,4175.0,4175.0,20061200,20070100,20070100 +2006-10-30,4192.0,4181.0,4181.0,20061200,20070100,20070100 +2006-10-31,4243.0,4232.0,4232.0,20061200,20070100,20070100 +2006-11-01,4230.0,4200.0,4200.0,20070100,20070200,20070200 +2006-11-02,4287.0,4247.0,4247.0,20070100,20070200,20070200 +2006-11-03,4317.0,4278.0,4278.0,20070100,20070200,20070200 +2006-11-06,4460.0,4420.0,4420.0,20070100,20070200,20070200 +2006-11-07,4532.0,4490.5,4490.5,20070100,20070200,20070200 +2006-11-08,4452.0,4413.0,4413.0,20070100,20070200,20070200 +2006-11-09,4549.0,4507.0,4507.0,20070100,20070200,20070200 +2006-11-10,4332.0,4294.0,4294.0,20070100,20070200,20070200 +2006-11-13,4272.0,4241.0,4241.0,20070100,20070200,20070200 +2006-11-14,4166.0,4137.0,4137.0,20070100,20070200,20070200 +2006-11-15,4213.0,4188.0,4188.0,20070100,20070200,20070200 +2006-11-16,4248.0,4223.0,4223.0,20070100,20070200,20070200 +2006-11-17,4045.0,4022.0,4022.0,20070100,20070200,20070200 +2006-11-20,4187.0,4169.0,4169.0,20070100,20070200,20070200 +2006-11-21,4312.0,4290.0,4290.0,20070100,20070200,20070200 +2006-11-22,4398.0,4364.0,4364.0,20070100,20070200,20070200 +2006-11-23,4490.0,4456.0,4456.0,20070100,20070200,20070200 +2006-11-24,4556.0,4518.0,4518.0,20070100,20070200,20070200 +2006-11-27,4518.0,4488.0,4488.0,20070100,20070200,20070200 +2006-11-28,4410.0,4380.0,4380.0,20070100,20070200,20070200 +2006-11-29,4370.0,4345.0,4345.0,20070100,20070200,20070200 +2006-11-30,4407.0,4381.5,4381.5,20070100,20070200,20070200 +2006-12-01,4441.0,4411.0,4411.0,20070100,20070200,20070200 +2006-12-04,4458.0,4431.0,4431.0,20070200,20070300,20070300 +2006-12-05,4513.0,4486.0,4486.0,20070200,20070300,20070300 +2006-12-06,4443.0,4418.0,4418.0,20070200,20070300,20070300 +2006-12-07,4300.0,4281.0,4281.0,20070200,20070300,20070300 +2006-12-08,4373.0,4349.0,4349.0,20070200,20070300,20070300 +2006-12-11,4366.0,4341.0,4341.0,20070200,20070300,20070300 +2006-12-12,4398.0,4370.0,4370.0,20070200,20070300,20070300 +2006-12-13,4294.0,4267.0,4267.0,20070200,20070300,20070300 +2006-12-14,4370.0,4340.0,4340.0,20070200,20070300,20070300 +2006-12-15,4335.0,4309.0,4309.0,20070200,20070300,20070300 +2006-12-18,4365.0,4338.0,4338.0,20070200,20070300,20070300 +2006-12-19,4332.0,4310.0,4310.0,20070200,20070300,20070300 +2006-12-20,4248.0,4230.0,4230.0,20070200,20070300,20070300 +2006-12-21,4146.0,4130.0,4130.0,20070200,20070300,20070300 +2006-12-22,4161.0,4142.0,4142.0,20070200,20070300,20070300 +2006-12-27,4238.0,4215.0,4215.0,20070200,20070300,20070300 +2006-12-28,4286.0,4264.0,4264.0,20070200,20070300,20070300 +2006-12-29,4264.0,4243.0,4243.0,20070200,20070300,20070300 +2007-01-02,4163.0,4143.0,4143.0,20070200,20070300,20070300 +2007-01-03,4164.0,4140.0,4140.0,20070300,20070400,20070400 +2007-01-04,4102.0,4076.0,4076.0,20070300,20070400,20070400 +2007-01-05,3926.0,3903.0,3903.0,20070300,20070400,20070400 +2007-01-08,3735.0,3713.0,3713.0,20070300,20070400,20070400 +2007-01-09,3539.0,3514.0,3514.0,20070300,20070400,20070400 +2007-01-10,3767.0,3732.0,3732.0,20070300,20070400,20070400 +2007-01-11,3904.0,3867.0,3867.0,20070300,20070400,20070400 +2007-01-12,3799.0,3765.0,3765.0,20070300,20070400,20070400 +2007-01-15,3806.0,3779.0,3779.0,20070300,20070400,20070400 +2007-01-16,3742.0,3720.0,3720.0,20070300,20070400,20070400 +2007-01-17,3644.0,3618.0,3618.0,20070300,20070400,20070400 +2007-01-18,3634.0,3610.0,3610.0,20070300,20070400,20070400 +2007-01-19,3677.0,3652.0,3652.0,20070300,20070400,20070400 +2007-01-22,3715.0,3694.0,3694.0,20070300,20070400,20070400 +2007-01-23,3727.0,3705.0,3705.0,20070300,20070400,20070400 +2007-01-24,3719.0,3698.0,3698.0,20070300,20070400,20070400 +2007-01-25,3733.0,3714.0,3714.0,20070300,20070400,20070400 +2007-01-26,3662.0,3644.0,3644.0,20070300,20070400,20070400 +2007-01-29,3526.0,3508.0,3508.0,20070300,20070400,20070400 +2007-01-30,3395.0,3380.0,3380.0,20070400,20070500,20070500 +2007-01-31,3486.0,3472.0,3472.0,20070400,20070500,20070500 +2007-02-01,3393.0,3383.0,3383.0,20070400,20070500,20070500 +2007-02-02,3085.0,3074.0,3074.0,20070400,20070500,20070500 +2007-02-05,3106.0,3096.0,3096.0,20070400,20070500,20070500 +2007-02-06,3226.0,3217.0,3217.0,20070400,20070500,20070500 +2007-02-07,3175.0,3169.0,3169.0,20070400,20070500,20070500 +2007-02-08,3126.0,3119.0,3119.0,20070400,20070500,20070500 +2007-02-09,3132.0,3129.0,3129.0,20070400,20070500,20070500 +2007-02-12,3111.0,3110.0,3110.0,20070400,20070500,20070500 +2007-02-13,3223.0,3219.0,3219.0,20070400,20070500,20070500 +2007-02-14,3312.0,3309.0,3309.0,20070400,20070500,20070500 +2007-02-15,3430.0,3430.0,3430.0,20070400,20070500,20070500 +2007-02-16,3377.0,3380.0,3380.0,20070400,20070500,20070500 +2007-02-19,3390.0,3392.0,3392.0,20070400,20070500,20070500 +2007-02-20,3320.0,3325.0,3325.0,20070400,20070500,20070500 +2007-02-21,3357.0,3362.0,3362.0,20070400,20070500,20070500 +2007-02-22,3482.0,3484.0,3484.0,20070400,20070500,20070500 +2007-02-23,3605.0,3605.0,3605.0,20070400,20070500,20070500 +2007-02-26,3607.0,3605.0,3605.0,20070400,20070500,20070500 +2007-02-27,3585.0,3584.0,3584.0,20070400,20070500,20070500 +2007-02-28,3484.0,3483.0,3483.0,20070400,20070500,20070500 +2007-03-01,3477.0,3476.5,3476.5,20070400,20070500,20070500 +2007-03-02,3321.0,3319.5,3319.5,20070500,20070600,20070600 +2007-03-05,3250.5,3250.0,3250.0,20070500,20070600,20070600 +2007-03-06,3310.0,3310.0,3310.0,20070500,20070600,20070600 +2007-03-07,3361.0,3359.0,3359.0,20070500,20070600,20070600 +2007-03-08,3372.0,3370.0,3370.0,20070500,20070600,20070600 +2007-03-09,3261.0,3259.0,3259.0,20070500,20070600,20070600 +2007-03-12,3292.0,3289.0,3289.0,20070500,20070600,20070600 +2007-03-13,3221.0,3219.0,3219.0,20070500,20070600,20070600 +2007-03-14,3223.0,3219.0,3219.0,20070500,20070600,20070600 +2007-03-15,3317.25,3313.0,3313.0,20070500,20070600,20070600 +2007-03-16,3253.0,3249.0,3249.0,20070500,20070600,20070600 +2007-03-19,3206.0,3205.0,3205.0,20070500,20070600,20070600 +2007-03-20,3221.0,3220.0,3220.0,20070500,20070600,20070600 +2007-03-21,3120.0,3120.0,3120.0,20070500,20070600,20070600 +2007-03-22,3202.0,3201.0,3201.0,20070500,20070600,20070600 +2007-03-23,3155.0,3155.0,3155.0,20070500,20070600,20070600 +2007-03-26,3246.0,3245.5,3245.5,20070500,20070600,20070600 +2007-03-27,3190.0,3190.0,3190.0,20070500,20070600,20070600 +2007-03-28,3199.5,3200.0,3200.0,20070500,20070600,20070600 +2007-03-29,3250.0,3250.0,3250.0,20070500,20070600,20070600 +2007-03-30,3257.0,3256.0,3256.0,20070500,20070600,20070600 +2007-04-02,3149.0,3151.0,3151.0,20070600,20070700,20070700 +2007-04-03,3259.0,3261.0,3261.0,20070600,20070700,20070700 +2007-04-04,3500.5,3500.0,3500.0,20070600,20070700,20070700 +2007-04-05,3434.5,3435.0,3435.0,20070600,20070700,20070700 +2007-04-10,3548.0,3551.0,3551.0,20070600,20070700,20070700 +2007-04-11,3518.0,3521.0,3521.0,20070600,20070700,20070700 +2007-04-12,3508.0,3511.0,3511.0,20070600,20070700,20070700 +2007-04-13,3476.0,3481.0,3481.0,20070600,20070700,20070700 +2007-04-16,3496.5,3500.5,3500.5,20070600,20070700,20070700 +2007-04-17,3720.0,3720.0,3720.0,20070600,20070700,20070700 +2007-04-18,3681.5,3680.0,3680.0,20070600,20070700,20070700 +2007-04-19,3601.0,3600.0,3600.0,20070600,20070700,20070700 +2007-04-20,3681.5,3680.5,3680.5,20070600,20070700,20070700 +2007-04-23,3734.0,3732.0,3732.0,20070600,20070700,20070700 +2007-04-24,3736.0,3736.0,3736.0,20070600,20070700,20070700 +2007-04-25,3754.0,3755.0,3755.0,20070600,20070700,20070700 +2007-04-26,3707.5,3710.0,3710.0,20070600,20070700,20070700 +2007-04-27,3673.0,3675.0,3675.0,20070600,20070700,20070700 +2007-04-30,3759.5,3756.5,3756.5,20070600,20070700,20070700 +2007-05-01,3867.0,3862.0,3862.0,20070600,20070700,20070700 +2007-05-02,3868.0,3864.0,3864.0,20070700,20070800,20070800 +2007-05-03,4036.0,4028.0,4028.0,20070700,20070800,20070800 +2007-05-04,4179.0,4168.0,4168.0,20070700,20070800,20070800 +2007-05-08,4126.0,4119.5,4119.5,20070700,20070800,20070800 +2007-05-09,4098.0,4089.0,4089.0,20070700,20070800,20070800 +2007-05-10,4020.0,4010.0,4010.0,20070700,20070800,20070800 +2007-05-11,4058.0,4049.0,4049.0,20070700,20070800,20070800 +2007-05-14,3956.0,3950.0,3950.0,20070700,20070800,20070800 +2007-05-15,3921.5,3915.0,3915.0,20070700,20070800,20070800 +2007-05-16,3854.0,3850.0,3850.0,20070700,20070800,20070800 +2007-05-17,3674.0,3672.0,3672.0,20070700,20070800,20070800 +2007-05-18,3726.0,3722.0,3722.0,20070700,20070800,20070800 +2007-05-21,3798.0,3793.0,3793.0,20070700,20070800,20070800 +2007-05-22,3719.5,3713.5,3713.5,20070700,20070800,20070800 +2007-05-23,3658.0,3652.0,3652.0,20070700,20070800,20070800 +2007-05-24,3574.0,3571.0,3571.0,20070700,20070800,20070800 +2007-05-25,3646.0,3642.0,3642.0,20070700,20070800,20070800 +2007-05-29,3655.0,3652.0,3652.0,20070700,20070800,20070800 +2007-05-30,3597.0,3593.0,3593.0,20070700,20070800,20070800 +2007-05-31,3699.0,3697.0,3697.0,20070700,20070800,20070800 +2007-06-01,3763.0,3757.0,3757.0,20070800,20070900,20070900 +2007-06-04,3851.0,3833.0,3833.0,20070800,20070900,20070900 +2007-06-05,3781.0,3771.0,3771.0,20070800,20070900,20070900 +2007-06-06,3681.0,3670.0,3670.0,20070800,20070900,20070900 +2007-06-07,3650.0,3642.0,3642.0,20070800,20070900,20070900 +2007-06-08,3640.0,3623.0,3623.0,20070800,20070900,20070900 +2007-06-11,3752.0,3747.0,3747.0,20070800,20070900,20070900 +2007-06-12,3717.0,3705.0,3705.0,20070800,20070900,20070900 +2007-06-13,3680.0,3666.0,3666.0,20070800,20070900,20070900 +2007-06-14,3730.0,3716.5,3716.5,20070800,20070900,20070900 +2007-06-15,3756.0,3741.0,3741.0,20070800,20070900,20070900 +2007-06-18,3697.0,3684.0,3684.0,20070800,20070900,20070900 +2007-06-19,3619.0,3610.0,3610.0,20070800,20070900,20070900 +2007-06-20,3615.0,3606.0,3606.0,20070800,20070900,20070900 +2007-06-21,3521.0,3516.0,3516.0,20070800,20070900,20070900 +2007-06-22,3557.0,3551.0,3551.0,20070800,20070900,20070900 +2007-06-25,3539.5,3533.5,3533.5,20070800,20070900,20070900 +2007-06-26,3409.0,3404.0,3404.0,20070800,20070900,20070900 +2007-06-27,3357.5,3354.0,3354.0,20070800,20070900,20070900 +2007-06-28,3396.0,3393.5,3393.5,20070800,20070900,20070900 +2007-06-29,3352.0,3353.0,3353.0,20070800,20070900,20070900 +2007-07-02,3466.5,3463.5,3463.5,20070800,20070900,20070900 +2007-07-03,3436.0,3427.0,3427.0,20070900,20071000,20071000 +2007-07-04,3467.0,3457.0,3457.0,20070900,20071000,20071000 +2007-07-05,3431.0,3423.0,3423.0,20070900,20071000,20071000 +2007-07-06,3451.0,3443.0,3443.0,20070900,20071000,20071000 +2007-07-09,3445.0,3439.0,3439.0,20070900,20071000,20071000 +2007-07-10,3408.0,3404.0,3404.0,20070900,20071000,20071000 +2007-07-11,3487.0,3473.0,3473.0,20070900,20071000,20071000 +2007-07-12,3552.0,3542.5,3542.5,20070900,20071000,20071000 +2007-07-13,3598.0,3588.5,3588.5,20070900,20071000,20071000 +2007-07-16,3513.0,3504.0,3504.0,20070900,20071000,20071000 +2007-07-17,3524.0,3515.0,3515.0,20070900,20071000,20071000 +2007-07-18,3508.0,3501.0,3501.0,20070900,20071000,20071000 +2007-07-19,3576.0,3571.0,3571.0,20070900,20071000,20071000 +2007-07-20,3714.0,3709.5,3709.5,20070900,20071000,20071000 +2007-07-23,3700.0,3695.0,3695.0,20070900,20071000,20071000 +2007-07-24,3743.0,3737.0,3737.0,20070900,20071000,20071000 +2007-07-25,3647.5,3642.0,3642.0,20070900,20071000,20071000 +2007-07-26,3509.0,3503.0,3503.0,20070900,20071000,20071000 +2007-07-27,3485.0,3477.0,3477.0,20070900,20071000,20071000 +2007-07-30,3488.0,3477.0,3477.0,20070900,20071000,20071000 +2007-07-31,3564.0,3552.0,3552.0,20070900,20071000,20071000 +2007-08-01,3536.5,3528.0,3528.0,20070900,20071000,20071000 +2007-08-02,3482.75,3473.0,3473.0,20071000,20071100,20071100 +2007-08-03,3368.0,3357.0,3357.0,20071000,20071100,20071100 +2007-08-06,3359.0,3347.5,3347.5,20071000,20071100,20071100 +2007-08-07,3393.0,3377.0,3377.0,20071000,20071100,20071100 +2007-08-08,3457.0,3436.0,3436.0,20071000,20071100,20071100 +2007-08-09,3409.0,3388.5,3388.5,20071000,20071100,20071100 +2007-08-10,3343.0,3328.0,3328.0,20071000,20071100,20071100 +2007-08-13,3365.0,3354.0,3354.0,20071000,20071100,20071100 +2007-08-14,3300.5,3294.5,3294.5,20071000,20071100,20071100 +2007-08-15,3233.0,3229.0,3229.0,20071000,20071100,20071100 +2007-08-16,2993.0,2989.0,2989.0,20071000,20071100,20071100 +2007-08-17,3077.0,3069.0,3069.0,20071000,20071100,20071100 +2007-08-20,3082.5,3074.5,3074.5,20071000,20071100,20071100 +2007-08-21,3002.0,2995.0,2995.0,20071000,20071100,20071100 +2007-08-22,3112.0,3106.0,3106.0,20071000,20071100,20071100 +2007-08-23,3158.0,3151.0,3151.0,20071000,20071100,20071100 +2007-08-24,3138.0,3131.0,3131.0,20071000,20071100,20071100 +2007-08-28,3083.0,3077.0,3077.0,20071000,20071100,20071100 +2007-08-29,3084.0,3078.0,3078.0,20071000,20071100,20071100 +2007-08-30,3050.0,3043.0,3043.0,20071000,20071100,20071100 +2007-08-31,3120.0,3113.0,3113.0,20071000,20071100,20071100 +2007-09-03,3042.0,3035.0,3035.0,20071100,20071200,20071200 +2007-09-04,2952.0,2947.0,2947.0,20071100,20071200,20071200 +2007-09-05,2822.0,2817.0,2817.0,20071100,20071200,20071200 +2007-09-06,2827.0,2823.0,2823.0,20071100,20071200,20071200 +2007-09-07,2778.0,2772.0,2772.0,20071100,20071200,20071200 +2007-09-10,2705.0,2703.0,2703.0,20071100,20071200,20071200 +2007-09-11,2763.0,2758.0,2758.0,20071100,20071200,20071200 +2007-09-12,2763.0,2757.0,2757.0,20071100,20071200,20071200 +2007-09-13,2877.0,2867.0,2867.0,20071100,20071200,20071200 +2007-09-14,2859.0,2847.0,2847.0,20071100,20071200,20071200 +2007-09-17,2783.0,2779.0,2779.0,20071100,20071200,20071200 +2007-09-18,2844.0,2839.0,2839.0,20071100,20071200,20071200 +2007-09-19,2991.0,2984.0,2984.0,20071100,20071200,20071200 +2007-09-20,2907.5,2904.5,2904.5,20071100,20071200,20071200 +2007-09-21,2885.0,2880.0,2880.0,20071100,20071200,20071200 +2007-09-24,2933.0,2926.0,2926.0,20071100,20071200,20071200 +2007-09-25,2938.0,2928.0,2928.0,20071100,20071200,20071200 +2007-09-26,3003.0,2989.0,2989.0,20071100,20071200,20071200 +2007-09-27,3093.0,3079.0,3079.0,20071100,20071200,20071200 +2007-09-28,3065.0,3053.0,3053.0,20071100,20071200,20071200 +2007-10-01,3112.0,3103.0,3103.0,20071100,20071200,20071200 +2007-10-02,3069.0,3061.0,3061.0,20071200,20080100,20080100 +2007-10-03,3114.0,3106.0,3106.0,20071200,20080100,20080100 +2007-10-04,3030.0,3021.0,3021.0,20071200,20080100,20080100 +2007-10-05,3060.0,3051.0,3051.0,20071200,20080100,20080100 +2007-10-08,2954.0,2947.0,2947.0,20071200,20080100,20080100 +2007-10-09,2998.0,2993.0,2993.0,20071200,20080100,20080100 +2007-10-10,3069.0,3064.0,3064.0,20071200,20080100,20080100 +2007-10-11,3073.5,3070.0,3070.0,20071200,20080100,20080100 +2007-10-12,3128.75,3124.75,3124.75,20071200,20080100,20080100 +2007-10-15,3144.0,3140.0,3140.0,20071200,20080100,20080100 +2007-10-16,3048.0,3045.0,3045.0,20071200,20080100,20080100 +2007-10-17,2977.5,2975.5,2975.5,20071200,20080100,20080100 +2007-10-18,2973.5,2971.0,2971.0,20071200,20080100,20080100 +2007-10-19,2960.0,2956.0,2956.0,20071200,20080100,20080100 +2007-10-22,2879.5,2881.0,2881.0,20071200,20080100,20080100 +2007-10-23,2911.75,2913.0,2913.0,20071200,20080100,20080100 +2007-10-24,2833.0,2836.0,2836.0,20071200,20080100,20080100 +2007-10-25,2865.0,2867.0,2867.0,20071200,20080100,20080100 +2007-10-26,2899.5,2902.0,2902.0,20071200,20080100,20080100 +2007-10-29,2901.5,2906.0,2906.0,20071200,20080100,20080100 +2007-10-30,2840.5,2845.5,2845.5,20071200,20080100,20080100 +2007-10-31,2820.0,2825.0,2825.0,20071200,20080100,20080100 +2007-11-01,2740.0,2740.0,2740.0,20080100,20080200,20080200 +2007-11-02,2770.0,2767.0,2767.0,20080100,20080200,20080200 +2007-11-05,2727.0,2724.0,2724.0,20080100,20080200,20080200 +2007-11-06,2821.0,2819.0,2819.0,20080100,20080200,20080200 +2007-11-07,2761.0,2759.0,2759.0,20080100,20080200,20080200 +2007-11-08,2779.0,2774.0,2774.0,20080100,20080200,20080200 +2007-11-09,2728.0,2725.0,2725.0,20080100,20080200,20080200 +2007-11-12,2632.0,2631.0,2631.0,20080100,20080200,20080200 +2007-11-13,2642.0,2640.0,2640.0,20080100,20080200,20080200 +2007-11-14,2668.0,2665.0,2665.0,20080100,20080200,20080200 +2007-11-15,2588.5,2587.5,2587.5,20080100,20080200,20080200 +2007-11-16,2525.0,2525.0,2525.0,20080100,20080200,20080200 +2007-11-19,2353.0,2355.0,2355.0,20080100,20080200,20080200 +2007-11-20,2360.0,2360.0,2360.0,20080100,20080200,20080200 +2007-11-21,2220.0,2220.0,2220.0,20080100,20080200,20080200 +2007-11-22,2223.0,2221.0,2221.0,20080100,20080200,20080200 +2007-11-23,2279.0,2276.0,2276.0,20080100,20080200,20080200 +2007-11-26,2391.5,2390.0,2390.0,20080100,20080200,20080200 +2007-11-27,2381.0,2384.0,2384.0,20080100,20080200,20080200 +2007-11-28,2488.0,2489.5,2489.5,20080100,20080200,20080200 +2007-11-29,2507.0,2509.0,2509.0,20080100,20080200,20080200 +2007-11-30,2593.5,2594.5,2594.5,20080100,20080200,20080200 +2007-12-03,2488.5,2492.5,2492.5,20080200,20080300,20080300 +2007-12-04,2429.0,2433.0,2433.0,20080200,20080300,20080300 +2007-12-05,2405.0,2408.5,2408.5,20080200,20080300,20080300 +2007-12-06,2393.75,2397.75,2397.75,20080200,20080300,20080300 +2007-12-07,2428.0,2433.0,2433.0,20080200,20080300,20080300 +2007-12-10,2378.0,2382.0,2382.0,20080200,20080300,20080300 +2007-12-11,2428.5,2431.5,2431.5,20080200,20080300,20080300 +2007-12-12,2458.0,2461.0,2461.0,20080200,20080300,20080300 +2007-12-13,2372.0,2376.0,2376.0,20080200,20080300,20080300 +2007-12-14,2322.0,2326.0,2326.0,20080200,20080300,20080300 +2007-12-17,2295.5,2299.5,2299.5,20080200,20080300,20080300 +2007-12-18,2313.0,2318.0,2318.0,20080200,20080300,20080300 +2007-12-19,2302.0,2308.0,2308.0,20080200,20080300,20080300 +2007-12-20,2313.75,2320.0,2320.0,20080200,20080300,20080300 +2007-12-21,2411.25,2415.5,2415.5,20080200,20080300,20080300 +2007-12-27,2455.25,2460.5,2460.5,20080200,20080300,20080300 +2007-12-28,2419.0,2424.0,2424.0,20080200,20080300,20080300 +2007-12-31,2362.5,2368.25,2368.25,20080200,20080300,20080300 +2008-01-02,2450.0,2454.0,2454.0,20080300,20080400,20080400 +2008-01-03,2574.75,2575.5,2575.5,20080300,20080400,20080400 +2008-01-04,2494.75,2495.5,2495.5,20080300,20080400,20080400 +2008-01-07,2488.5,2491.0,2491.0,20080300,20080400,20080400 +2008-01-08,2579.0,2581.0,2581.0,20080300,20080400,20080400 +2008-01-09,2499.0,2501.5,2501.5,20080300,20080400,20080400 +2008-01-10,2438.5,2441.0,2441.0,20080300,20080400,20080400 +2008-01-11,2389.5,2390.5,2390.5,20080300,20080400,20080400 +2008-01-14,2394.0,2395.5,2395.5,20080300,20080400,20080400 +2008-01-15,2297.5,2300.25,2300.25,20080300,20080400,20080400 +2008-01-16,2277.5,2280.0,2280.0,20080300,20080400,20080400 +2008-01-17,2282.5,2285.0,2285.0,20080300,20080400,20080400 +2008-01-18,2355.0,2355.5,2355.5,20080300,20080400,20080400 +2008-01-21,2223.0,2225.0,2225.0,20080300,20080400,20080400 +2008-01-22,2303.0,2304.5,2304.5,20080300,20080400,20080400 +2008-01-23,2204.0,2208.0,2208.0,20080300,20080400,20080400 +2008-01-24,2252.0,2255.0,2255.0,20080300,20080400,20080400 +2008-01-25,2275.0,2278.5,2278.5,20080300,20080400,20080400 +2008-01-28,2284.0,2288.0,2288.0,20080300,20080400,20080400 +2008-01-29,2374.25,2378.0,2378.0,20080300,20080400,20080400 +2008-01-30,2342.0,2347.0,2347.0,20080300,20080400,20080400 +2008-01-31,2512.5,2517.0,2517.0,20080400,20080500,20080500 +2008-02-01,2474.0,2477.0,2477.0,20080400,20080500,20080500 +2008-02-04,2467.25,2472.0,2472.0,20080400,20080500,20080500 +2008-02-05,2367.0,2372.0,2372.0,20080400,20080500,20080500 +2008-02-06,2382.0,2386.5,2386.5,20080400,20080500,20080500 +2008-02-07,2347.5,2352.0,2352.0,20080400,20080500,20080500 +2008-02-08,2447.0,2451.0,2451.0,20080400,20080500,20080500 +2008-02-11,2456.5,2460.5,2460.5,20080400,20080500,20080500 +2008-02-12,2481.25,2486.0,2486.0,20080400,20080500,20080500 +2008-02-13,2410.0,2416.0,2416.0,20080400,20080500,20080500 +2008-02-14,2346.0,2351.5,2351.5,20080400,20080500,20080500 +2008-02-15,2309.5,2315.5,2315.5,20080400,20080500,20080500 +2008-02-18,2359.5,2365.0,2365.0,20080400,20080500,20080500 +2008-02-19,2442.0,2445.0,2445.0,20080400,20080500,20080500 +2008-02-20,2405.5,2410.0,2410.0,20080400,20080500,20080500 +2008-02-21,2530.0,2535.0,2535.0,20080400,20080500,20080500 +2008-02-22,2493.0,2499.0,2499.0,20080400,20080500,20080500 +2008-02-25,2490.0,2497.0,2497.0,20080400,20080500,20080500 +2008-02-26,2486.5,2494.0,2494.0,20080400,20080500,20080500 +2008-02-27,2676.5,2684.5,2684.5,20080400,20080500,20080500 +2008-02-28,2783.5,2791.0,2791.0,20080400,20080500,20080500 +2008-02-29,2733.0,2740.0,2740.0,20080400,20080500,20080500 +2008-03-03,2829.0,2830.0,2830.0,20080500,20080600,20080600 +2008-03-04,2780.0,2780.5,2780.5,20080500,20080600,20080600 +2008-03-05,2815.5,2815.0,2815.0,20080500,20080600,20080600 +2008-03-06,2699.0,2701.0,2701.0,20080500,20080600,20080600 +2008-03-07,2649.0,2651.0,2651.0,20080500,20080600,20080600 +2008-03-10,2559.0,2562.0,2562.0,20080500,20080600,20080600 +2008-03-11,2548.0,2551.0,2551.0,20080500,20080600,20080600 +2008-03-12,2628.0,2631.0,2631.0,20080500,20080600,20080600 +2008-03-13,2627.0,2630.5,2630.5,20080500,20080600,20080600 +2008-03-14,2596.75,2600.5,2600.5,20080500,20080600,20080600 +2008-03-17,2473.5,2477.5,2477.5,20080500,20080600,20080600 +2008-03-18,2515.0,2520.0,2520.0,20080500,20080600,20080600 +2008-03-19,2404.5,2410.0,2410.0,20080500,20080600,20080600 +2008-03-20,2264.5,2269.5,2269.5,20080500,20080600,20080600 +2008-03-25,2324.0,2329.0,2329.0,20080500,20080600,20080600 +2008-03-26,2323.0,2328.5,2328.5,20080500,20080600,20080600 +2008-03-27,2397.75,2403.0,2403.0,20080500,20080600,20080600 +2008-03-28,2342.25,2348.0,2348.0,20080500,20080600,20080600 +2008-03-31,2312.25,2318.0,2318.0,20080500,20080600,20080600 +2008-04-01,2318.0,2324.0,2324.0,20080600,20080700,20080700 +2008-04-02,2353.0,2358.0,2358.0,20080600,20080700,20080700 +2008-04-03,2317.0,2323.0,2323.0,20080600,20080700,20080700 +2008-04-04,2360.5,2366.5,2366.5,20080600,20080700,20080700 +2008-04-07,2410.5,2416.5,2416.5,20080600,20080700,20080700 +2008-04-08,2345.0,2352.0,2352.0,20080600,20080700,20080700 +2008-04-09,2368.0,2376.0,2376.0,20080600,20080700,20080700 +2008-04-10,2338.0,2347.0,2347.0,20080600,20080700,20080700 +2008-04-11,2306.5,2317.0,2317.0,20080600,20080700,20080700 +2008-04-14,2295.5,2306.0,2306.0,20080600,20080700,20080700 +2008-04-15,2290.5,2301.5,2301.5,20080600,20080700,20080700 +2008-04-16,2338.25,2349.0,2349.0,20080600,20080700,20080700 +2008-04-17,2303.75,2314.75,2314.75,20080600,20080700,20080700 +2008-04-18,2271.5,2279.5,2279.5,20080600,20080700,20080700 +2008-04-21,2209.0,2219.0,2219.0,20080600,20080700,20080700 +2008-04-22,2259.25,2268.75,2268.75,20080600,20080700,20080700 +2008-04-23,2229.0,2238.0,2238.0,20080600,20080700,20080700 +2008-04-24,2229.0,2238.5,2238.5,20080600,20080700,20080700 +2008-04-25,2309.5,2319.0,2319.0,20080600,20080700,20080700 +2008-04-28,2294.25,2303.75,2303.75,20080600,20080700,20080700 +2008-04-29,2230.0,2239.0,2239.0,20080600,20080700,20080700 +2008-04-30,2218.5,2228.5,2228.5,20080600,20080700,20080700 +2008-05-01,2176.5,2187.0,2187.0,20080600,20080700,20080700 +2008-05-02,2217.5,2226.0,2226.0,20080700,20080800,20080800 +2008-05-06,2276.5,2284.5,2284.5,20080700,20080800,20080800 +2008-05-07,2249.0,2256.5,2256.5,20080700,20080800,20080800 +2008-05-08,2214.0,2222.0,2222.0,20080700,20080800,20080800 +2008-05-09,2149.5,2157.0,2157.0,20080700,20080800,20080800 +2008-05-12,2172.5,2180.0,2180.0,20080700,20080800,20080800 +2008-05-13,2315.5,2321.0,2321.0,20080700,20080800,20080800 +2008-05-14,2279.5,2286.0,2286.0,20080700,20080800,20080800 +2008-05-15,2312.0,2319.0,2319.0,20080700,20080800,20080800 +2008-05-16,2359.5,2365.5,2365.5,20080700,20080800,20080800 +2008-05-19,2283.0,2288.5,2288.5,20080700,20080800,20080800 +2008-05-20,2268.5,2275.0,2275.0,20080700,20080800,20080800 +2008-05-21,2197.5,2204.5,2204.5,20080700,20080800,20080800 +2008-05-22,2102.5,2109.5,2109.5,20080700,20080800,20080800 +2008-05-23,2142.5,2149.5,2149.5,20080700,20080800,20080800 +2008-05-27,2142.25,2149.25,2149.25,20080700,20080800,20080800 +2008-05-28,2111.0,2118.0,2118.0,20080700,20080800,20080800 +2008-05-29,1974.75,1982.5,1982.5,20080700,20080800,20080800 +2008-05-30,1994.5,2002.5,2002.5,20080700,20080800,20080800 +2008-06-02,1966.5,1974.5,1974.5,20080800,20080900,20080900 +2008-06-03,1935.0,1943.0,1943.0,20080800,20080900,20080900 +2008-06-04,1981.5,1987.75,1987.75,20080800,20080900,20080900 +2008-06-05,1950.75,1957.75,1957.75,20080800,20080900,20080900 +2008-06-06,1965.75,1974.0,1974.0,20080800,20080900,20080900 +2008-06-09,1978.25,1987.25,1987.25,20080800,20080900,20080900 +2008-06-10,1928.0,1937.0,1937.0,20080800,20080900,20080900 +2008-06-11,1913.5,1922.25,1922.25,20080800,20080900,20080900 +2008-06-12,1863.0,1871.75,1871.75,20080800,20080900,20080900 +2008-06-13,1893.0,1901.5,1901.5,20080800,20080900,20080900 +2008-06-16,1871.75,1880.0,1880.0,20080800,20080900,20080900 +2008-06-17,1862.0,1870.0,1870.0,20080800,20080900,20080900 +2008-06-18,1982.75,1990.5,1990.5,20080800,20080900,20080900 +2008-06-19,1926.75,1934.5,1934.5,20080800,20080900,20080900 +2008-06-20,1945.0,1952.5,1952.5,20080800,20080900,20080900 +2008-06-23,1917.0,1925.0,1925.0,20080800,20080900,20080900 +2008-06-24,1889.0,1897.75,1897.75,20080800,20080900,20080900 +2008-06-25,1861.0,1870.0,1870.0,20080800,20080900,20080900 +2008-06-26,1979.75,1988.75,1988.75,20080800,20080900,20080900 +2008-06-27,1918.5,1928.5,1928.5,20080800,20080900,20080900 +2008-06-30,1919.5,1929.5,1929.5,20080800,20080900,20080900 +2008-07-01,1915.5,1925.25,1925.25,20080800,20080900,20080900 +2008-07-02,1861.75,1868.75,1868.75,20080900,20081000,20081000 +2008-07-03,1780.0,1786.25,1786.25,20080900,20081000,20081000 +2008-07-04,1772.5,1778.0,1778.0,20080900,20081000,20081000 +2008-07-07,1832.5,1837.0,1837.0,20080900,20081000,20081000 +2008-07-08,1761.5,1766.0,1766.0,20080900,20081000,20081000 +2008-07-09,1862.0,1866.0,1866.0,20080900,20081000,20081000 +2008-07-10,1989.0,1991.0,1991.0,20080900,20081000,20081000 +2008-07-11,2023.5,2026.5,2026.5,20080900,20081000,20081000 +2008-07-14,1999.25,2005.25,2005.25,20080900,20081000,20081000 +2008-07-15,1833.0,1840.0,1840.0,20080900,20081000,20081000 +2008-07-16,1789.25,1795.75,1795.75,20080900,20081000,20081000 +2008-07-17,1833.5,1839.5,1839.5,20080900,20081000,20081000 +2008-07-18,1812.75,1819.75,1819.75,20080900,20081000,20081000 +2008-07-21,1853.25,1860.0,1860.0,20080900,20081000,20081000 +2008-07-22,1838.25,1844.25,1844.25,20080900,20081000,20081000 +2008-07-23,1920.25,1924.75,1924.75,20080900,20081000,20081000 +2008-07-24,1853.0,1855.5,1855.5,20080900,20081000,20081000 +2008-07-25,1839.5,1844.0,1844.0,20080900,20081000,20081000 +2008-07-28,1921.0,1923.5,1923.5,20080900,20081000,20081000 +2008-07-29,1874.75,1878.25,1878.25,20080900,20081000,20081000 +2008-07-30,1864.25,1868.5,1868.5,20080900,20081000,20081000 +2008-07-31,1896.5,1900.75,1900.75,20080900,20081000,20081000 +2008-08-01,1834.5,1839.25,1839.25,20080900,20081000,20081000 +2008-08-04,1765.0,1770.0,1770.0,20081000,20081100,20081100 +2008-08-05,1742.5,1749.5,1749.5,20081000,20081100,20081100 +2008-08-06,1762.0,1768.0,1768.0,20081000,20081100,20081100 +2008-08-07,1741.75,1747.5,1747.5,20081000,20081100,20081100 +2008-08-08,1681.5,1687.0,1687.0,20081000,20081100,20081100 +2008-08-11,1686.5,1691.25,1691.25,20081000,20081100,20081100 +2008-08-12,1611.5,1615.75,1615.75,20081000,20081100,20081100 +2008-08-13,1647.5,1650.0,1650.0,20081000,20081100,20081100 +2008-08-14,1647.5,1650.0,1650.0,20081000,20081100,20081100 +2008-08-15,1671.5,1675.0,1675.0,20081000,20081100,20081100 +2008-08-18,1656.0,1660.0,1660.0,20081000,20081100,20081100 +2008-08-19,1739.5,1745.0,1745.0,20081000,20081100,20081100 +2008-08-20,1744.0,1750.0,1750.0,20081000,20081100,20081100 +2008-08-21,1874.75,1880.25,1880.25,20081000,20081100,20081100 +2008-08-22,1823.75,1830.25,1830.25,20081000,20081100,20081100 +2008-08-26,1781.0,1788.0,1788.0,20081000,20081100,20081100 +2008-08-27,1840.5,1848.0,1848.0,20081000,20081100,20081100 +2008-08-28,1789.5,1798.0,1798.0,20081000,20081100,20081100 +2008-08-29,1803.0,1811.0,1811.0,20081000,20081100,20081100 +2008-09-01,1772.5,1780.0,1780.0,20081000,20081100,20081100 +2008-09-02,1779.0,1784.0,1784.0,20081100,20081200,20081200 +2008-09-03,1786.0,1792.75,1792.75,20081100,20081200,20081200 +2008-09-04,1809.75,1816.5,1816.5,20081100,20081200,20081200 +2008-09-05,1747.0,1754.0,1754.0,20081100,20081200,20081200 +2008-09-08,1766.0,1773.0,1773.0,20081100,20081200,20081200 +2008-09-09,1714.0,1720.5,1720.5,20081100,20081200,20081200 +2008-09-10,1745.5,1752.0,1752.0,20081100,20081200,20081200 +2008-09-11,1789.25,1795.5,1795.5,20081100,20081200,20081200 +2008-09-12,1880.75,1887.0,1887.0,20081100,20081200,20081200 +2008-09-15,1757.0,1762.5,1762.5,20081100,20081200,20081200 +2008-09-16,1743.25,1748.25,1748.25,20081100,20081200,20081200 +2008-09-17,1715.0,1720.0,1720.0,20081100,20081200,20081200 +2008-09-18,1710.0,1716.0,1716.0,20081100,20081200,20081200 +2008-09-19,1773.0,1779.0,1779.0,20081100,20081200,20081200 +2008-09-22,1833.25,1839.75,1839.75,20081100,20081200,20081200 +2008-09-23,1763.0,1769.5,1769.5,20081100,20081200,20081200 +2008-09-24,1782.75,1789.5,1789.5,20081100,20081200,20081200 +2008-09-25,1792.75,1799.5,1799.5,20081100,20081200,20081200 +2008-09-26,1761.75,1768.75,1768.75,20081100,20081200,20081200 +2008-09-29,1683.0,1690.5,1690.5,20081100,20081200,20081200 +2008-09-30,1672.0,1678.5,1678.5,20081100,20081200,20081200 +2008-10-01,1660.5,1666.0,1666.0,20081100,20081200,20081200 +2008-10-02,1577.5,1585.0,1585.0,20081200,20090100,20090100 +2008-10-03,1593.5,1599.5,1599.5,20081200,20090100,20090100 +2008-10-06,1545.5,1553.0,1553.0,20081200,20090100,20090100 +2008-10-07,1546.0,1554.0,1554.0,20081200,20090100,20090100 +2008-10-08,1424.0,1435.0,1435.0,20081200,20090100,20090100 +2008-10-09,1489.25,1501.5,1501.5,20081200,20090100,20090100 +2008-10-10,1440.0,1457.0,1457.0,20081200,20090100,20090100 +2008-10-13,1465.0,1484.0,1484.0,20081200,20090100,20090100 +2008-10-14,1394.5,1413.5,1413.5,20081200,20090100,20090100 +2008-10-15,1298.5,1318.0,1318.0,20081200,20090100,20090100 +2008-10-16,1161.75,1182.25,1182.25,20081200,20090100,20090100 +2008-10-17,1211.5,1232.0,1232.0,20081200,20090100,20090100 +2008-10-20,1182.25,1205.25,1205.25,20081200,20090100,20090100 +2008-10-21,1145.0,1165.0,1165.0,20081200,20090100,20090100 +2008-10-22,1121.5,1140.0,1140.0,20081200,20090100,20090100 +2008-10-23,1182.75,1200.0,1200.0,20081200,20090100,20090100 +2008-10-24,1147.75,1165.0,1165.0,20081200,20090100,20090100 +2008-10-27,1166.0,1183.5,1183.5,20081200,20090100,20090100 +2008-10-28,1132.5,1148.5,1148.5,20081200,20090100,20090100 +2008-10-29,1243.25,1258.25,1258.25,20081200,20090100,20090100 +2008-10-30,1141.5,1158.0,1158.0,20081200,20090100,20090100 +2008-10-31,1105.5,1123.0,1123.0,20081200,20090100,20090100 +2008-11-03,1166.75,1175.0,1175.0,20090100,20090200,20090200 +2008-11-04,1235.75,1244.0,1244.0,20090100,20090200,20090200 +2008-11-05,1176.0,1184.5,1184.5,20090100,20090200,20090200 +2008-11-06,1093.5,1102.5,1102.5,20090100,20090200,20090200 +2008-11-07,1086.5,1095.5,1095.5,20090100,20090200,20090200 +2008-11-10,1099.0,1108.0,1108.0,20090100,20090200,20090200 +2008-11-11,1104.5,1112.5,1112.5,20090100,20090200,20090200 +2008-11-12,1144.5,1151.0,1151.0,20090100,20090200,20090200 +2008-11-13,1201.0,1206.5,1206.5,20090100,20090200,20090200 +2008-11-14,1194.5,1201.5,1201.5,20090100,20090200,20090200 +2008-11-17,1163.0,1170.5,1170.5,20090100,20090200,20090200 +2008-11-18,1221.5,1229.0,1229.0,20090100,20090200,20090200 +2008-11-19,1175.5,1183.0,1183.0,20090100,20090200,20090200 +2008-11-20,1174.75,1180.25,1180.25,20090100,20090200,20090200 +2008-11-21,1171.5,1175.5,1175.5,20090100,20090200,20090200 +2008-11-24,1214.0,1220.0,1220.0,20090100,20090200,20090200 +2008-11-25,1243.5,1250.0,1250.0,20090100,20090200,20090200 +2008-11-26,1254.5,1260.0,1260.0,20090100,20090200,20090200 +2008-11-27,1215.5,1220.0,1220.0,20090100,20090200,20090200 +2008-11-28,1204.5,1210.0,1210.0,20090100,20090200,20090200 +2008-12-01,1159.0,1165.5,1165.5,20090100,20090200,20090200 +2008-12-02,1168.0,1174.0,1174.0,20090200,20090300,20090300 +2008-12-03,1139.0,1144.5,1144.5,20090200,20090300,20090300 +2008-12-04,1143.0,1149.5,1149.5,20090200,20090300,20090300 +2008-12-05,1068.75,1076.25,1076.25,20090200,20090300,20090300 +2008-12-08,1098.0,1105.75,1105.75,20090200,20090300,20090300 +2008-12-09,1110.5,1117.5,1117.5,20090200,20090300,20090300 +2008-12-10,1099.0,1106.25,1106.25,20090200,20090300,20090300 +2008-12-11,1100.25,1108.25,1108.25,20090200,20090300,20090300 +2008-12-12,1058.5,1066.5,1066.5,20090200,20090300,20090300 +2008-12-15,1072.5,1080.5,1080.5,20090200,20090300,20090300 +2008-12-16,1080.75,1088.25,1088.25,20090200,20090300,20090300 +2008-12-17,1093.0,1100.0,1100.0,20090200,20090300,20090300 +2008-12-18,1098.0,1105.0,1105.0,20090200,20090300,20090300 +2008-12-19,1153.5,1160.5,1160.5,20090200,20090300,20090300 +2008-12-22,1173.0,1180.0,1180.0,20090200,20090300,20090300 +2008-12-23,1150.75,1158.25,1158.25,20090200,20090300,20090300 +2008-12-24,1142.5,1150.0,1150.0,20090200,20090300,20090300 +2008-12-29,1126.0,1134.0,1134.0,20090200,20090300,20090300 +2008-12-30,1139.75,1148.0,1148.0,20090200,20090300,20090300 +2008-12-31,1196.0,1204.5,1204.5,20090200,20090300,20090300 +2009-01-02,1277.0,1284.0,1284.0,20090300,20090400,20090400 +2009-01-05,1297.0,1302.5,1302.5,20090300,20090400,20090400 +2009-01-06,1316.5,1322.0,1322.0,20090300,20090400,20090400 +2009-01-07,1286.25,1291.75,1291.75,20090300,20090400,20090400 +2009-01-08,1231.0,1236.5,1236.5,20090300,20090400,20090400 +2009-01-09,1290.5,1296.0,1296.0,20090300,20090400,20090400 +2009-01-12,1245.25,1251.25,1251.25,20090300,20090400,20090400 +2009-01-13,1302.75,1309.25,1309.25,20090300,20090400,20090400 +2009-01-14,1256.25,1263.25,1263.25,20090300,20090400,20090400 +2009-01-15,1256.0,1262.5,1262.5,20090300,20090400,20090400 +2009-01-16,1244.25,1251.0,1251.0,20090300,20090400,20090400 +2009-01-19,1262.0,1268.5,1268.5,20090300,20090400,20090400 +2009-01-20,1242.5,1249.0,1249.0,20090300,20090400,20090400 +2009-01-21,1142.5,1148.75,1148.75,20090300,20090400,20090400 +2009-01-22,1111.5,1117.5,1117.5,20090300,20090400,20090400 +2009-01-23,1153.5,1159.5,1159.5,20090300,20090400,20090400 +2009-01-26,1191.0,1197.5,1197.5,20090300,20090400,20090400 +2009-01-27,1135.5,1142.5,1142.5,20090300,20090400,20090400 +2009-01-28,1134.75,1142.0,1142.0,20090300,20090400,20090400 +2009-01-29,1109.25,1116.75,1116.75,20090300,20090400,20090400 +2009-01-30,1094.0,1100.5,1100.5,20090400,20090500,20090500 +2009-02-02,1110.5,1117.0,1117.0,20090400,20090500,20090500 +2009-02-03,1170.0,1176.5,1176.5,20090400,20090500,20090500 +2009-02-04,1175.5,1183.0,1183.0,20090400,20090500,20090500 +2009-02-05,1138.25,1146.0,1146.0,20090400,20090500,20090500 +2009-02-06,1179.75,1188.0,1188.0,20090400,20090500,20090500 +2009-02-09,1189.0,1198.0,1198.0,20090400,20090500,20090500 +2009-02-10,1159.25,1168.5,1168.5,20090400,20090500,20090500 +2009-02-11,1165.5,1174.5,1174.5,20090400,20090500,20090500 +2009-02-12,1148.25,1157.5,1157.5,20090400,20090500,20090500 +2009-02-13,1146.0,1155.25,1155.25,20090400,20090500,20090500 +2009-02-16,1121.5,1130.75,1130.75,20090400,20090500,20090500 +2009-02-17,1101.0,1110.25,1110.25,20090400,20090500,20090500 +2009-02-18,1110.5,1120.25,1120.25,20090400,20090500,20090500 +2009-02-19,1122.25,1132.0,1132.0,20090400,20090500,20090500 +2009-02-20,1095.0,1105.0,1105.0,20090400,20090500,20090500 +2009-02-23,1089.0,1098.0,1098.0,20090400,20090500,20090500 +2009-02-24,1102.25,1111.0,1111.0,20090400,20090500,20090500 +2009-02-25,1136.25,1145.0,1145.0,20090400,20090500,20090500 +2009-02-26,1128.75,1138.0,1138.0,20090400,20090500,20090500 +2009-02-27,1117.75,1127.5,1127.5,20090400,20090500,20090500 +2009-03-02,1088.75,1098.75,1098.75,20090400,20090500,20090500 +2009-03-03,1131.5,1137.0,1137.0,20090500,20090600,20090600 +2009-03-04,1223.0,1227.5,1227.5,20090500,20090600,20090600 +2009-03-05,1241.25,1246.0,1246.0,20090500,20090600,20090600 +2009-03-06,1229.0,1233.0,1233.0,20090500,20090600,20090600 +2009-03-09,1222.75,1228.25,1228.25,20090500,20090600,20090600 +2009-03-10,1262.25,1267.25,1267.25,20090500,20090600,20090600 +2009-03-11,1236.0,1240.5,1240.5,20090500,20090600,20090600 +2009-03-12,1222.0,1226.5,1226.5,20090500,20090600,20090600 +2009-03-13,1219.0,1224.5,1224.5,20090500,20090600,20090600 +2009-03-16,1244.25,1250.25,1250.25,20090500,20090600,20090600 +2009-03-17,1229.0,1235.0,1235.0,20090500,20090600,20090600 +2009-03-18,1183.25,1190.0,1190.0,20090500,20090600,20090600 +2009-03-19,1257.0,1263.75,1263.75,20090500,20090600,20090600 +2009-03-20,1252.5,1260.0,1260.0,20090500,20090600,20090600 +2009-03-23,1285.0,1292.5,1292.5,20090500,20090600,20090600 +2009-03-24,1265.75,1273.75,1273.75,20090500,20090600,20090600 +2009-03-25,1288.5,1296.5,1296.5,20090500,20090600,20090600 +2009-03-26,1338.0,1346.0,1346.0,20090500,20090600,20090600 +2009-03-27,1339.75,1348.25,1348.25,20090500,20090600,20090600 +2009-03-30,1303.5,1312.5,1312.5,20090500,20090600,20090600 +2009-03-31,1308.75,1317.5,1317.5,20090500,20090600,20090600 +2009-04-01,1309.25,1316.75,1316.75,20090600,20090700,20090700 +2009-04-02,1328.5,1336.0,1336.0,20090600,20090700,20090700 +2009-04-03,1365.75,1373.75,1373.75,20090600,20090700,20090700 +2009-04-06,1354.0,1362.5,1362.5,20090600,20090700,20090700 +2009-04-07,1348.5,1357.25,1357.25,20090600,20090700,20090700 +2009-04-08,1368.0,1377.25,1377.25,20090600,20090700,20090700 +2009-04-09,1387.5,1397.25,1397.25,20090600,20090700,20090700 +2009-04-14,1429.0,1440.5,1440.5,20090600,20090700,20090700 +2009-04-15,1509.25,1520.0,1520.0,20090600,20090700,20090700 +2009-04-16,1487.0,1497.0,1497.0,20090600,20090700,20090700 +2009-04-17,1549.0,1557.5,1557.5,20090600,20090700,20090700 +2009-04-20,1475.5,1484.5,1484.5,20090600,20090700,20090700 +2009-04-21,1465.25,1474.5,1474.5,20090600,20090700,20090700 +2009-04-22,1460.75,1469.25,1469.25,20090600,20090700,20090700 +2009-04-23,1407.5,1416.0,1416.0,20090600,20090700,20090700 +2009-04-24,1410.25,1418.75,1418.75,20090600,20090700,20090700 +2009-04-27,1360.25,1369.5,1369.5,20090600,20090700,20090700 +2009-04-28,1328.0,1337.25,1337.25,20090600,20090700,20090700 +2009-04-29,1401.0,1410.0,1410.0,20090600,20090700,20090700 +2009-04-30,1414.0,1423.5,1423.5,20090600,20090700,20090700 +2009-05-01,1504.5,1513.5,1513.5,20090600,20090700,20090700 +2009-05-05,1526.0,1534.25,1534.25,20090700,20090800,20090800 +2009-05-06,1595.5,1603.25,1603.25,20090700,20090800,20090800 +2009-05-07,1580.5,1588.5,1588.5,20090700,20090800,20090800 +2009-05-08,1550.5,1558.5,1558.5,20090700,20090800,20090800 +2009-05-11,1536.25,1544.75,1544.75,20090700,20090800,20090800 +2009-05-12,1538.25,1547.25,1547.25,20090700,20090800,20090800 +2009-05-13,1468.75,1477.75,1477.75,20090700,20090800,20090800 +2009-05-14,1491.75,1500.5,1500.5,20090700,20090800,20090800 +2009-05-15,1487.75,1496.5,1496.5,20090700,20090800,20090800 +2009-05-18,1510.75,1518.25,1518.25,20090700,20090800,20090800 +2009-05-19,1514.0,1523.0,1523.0,20090700,20090800,20090800 +2009-05-20,1508.5,1517.75,1517.75,20090700,20090800,20090800 +2009-05-21,1433.5,1442.75,1442.75,20090700,20090800,20090800 +2009-05-22,1508.0,1517.0,1517.0,20090700,20090800,20090800 +2009-05-26,1489.0,1498.5,1498.5,20090700,20090800,20090800 +2009-05-27,1448.75,1458.25,1458.25,20090700,20090800,20090800 +2009-05-28,1463.5,1473.5,1473.5,20090700,20090800,20090800 +2009-05-29,1555.5,1565.25,1565.25,20090700,20090800,20090800 +2009-06-01,1597.5,1607.5,1607.5,20090700,20090800,20090800 +2009-06-02,1577.25,1584.25,1584.25,20090800,20090900,20090900 +2009-06-03,1531.75,1539.0,1539.0,20090800,20090900,20090900 +2009-06-04,1571.5,1578.75,1578.75,20090800,20090900,20090900 +2009-06-05,1561.0,1569.0,1569.0,20090800,20090900,20090900 +2009-06-08,1539.0,1547.75,1547.75,20090800,20090900,20090900 +2009-06-09,1598.75,1607.5,1607.5,20090800,20090900,20090900 +2009-06-10,1618.0,1627.0,1627.0,20090800,20090900,20090900 +2009-06-11,1711.75,1721.5,1721.5,20090800,20090900,20090900 +2009-06-12,1682.0,1691.5,1691.5,20090800,20090900,20090900 +2009-06-15,1565.5,1575.5,1575.5,20090800,20090900,20090900 +2009-06-16,1559.0,1569.0,1569.0,20090800,20090900,20090900 +2009-06-17,1542.5,1552.0,1552.0,20090800,20090900,20090900 +2009-06-18,1553.75,1563.0,1563.0,20090800,20090900,20090900 +2009-06-19,1566.0,1575.5,1575.5,20090800,20090900,20090900 +2009-06-22,1490.75,1500.5,1500.5,20090800,20090900,20090900 +2009-06-23,1507.25,1517.25,1517.25,20090800,20090900,20090900 +2009-06-24,1599.25,1609.0,1609.0,20090800,20090900,20090900 +2009-06-25,1633.0,1642.25,1642.25,20090800,20090900,20090900 +2009-06-26,1570.5,1579.5,1579.5,20090800,20090900,20090900 +2009-06-29,1547.75,1557.5,1557.5,20090800,20090900,20090900 +2009-06-30,1537.0,1546.25,1546.25,20090800,20090900,20090900 +2009-07-01,1582.25,1591.75,1591.75,20090800,20090900,20090900 +2009-07-02,1568.5,1577.0,1577.0,20090900,20091000,20091000 +2009-07-03,1547.25,1556.0,1556.0,20090900,20091000,20091000 +2009-07-06,1560.25,1569.0,1569.0,20090900,20091000,20091000 +2009-07-07,1564.25,1573.0,1573.0,20090900,20091000,20091000 +2009-07-08,1502.0,1510.75,1510.75,20090900,20091000,20091000 +2009-07-09,1523.5,1532.0,1532.0,20090900,20091000,20091000 +2009-07-10,1488.0,1496.25,1496.25,20090900,20091000,20091000 +2009-07-13,1433.75,1442.0,1442.0,20090900,20091000,20091000 +2009-07-14,1490.25,1498.25,1498.25,20090900,20091000,20091000 +2009-07-15,1535.25,1543.75,1543.75,20090900,20091000,20091000 +2009-07-16,1543.0,1551.5,1551.5,20090900,20091000,20091000 +2009-07-17,1613.5,1621.5,1621.5,20090900,20091000,20091000 +2009-07-20,1658.75,1666.5,1666.5,20090900,20091000,20091000 +2009-07-21,1647.0,1655.0,1655.0,20090900,20091000,20091000 +2009-07-22,1677.75,1685.75,1685.75,20090900,20091000,20091000 +2009-07-23,1690.75,1698.75,1698.75,20090900,20091000,20091000 +2009-07-24,1684.0,1692.0,1692.0,20090900,20091000,20091000 +2009-07-27,1701.25,1709.5,1709.5,20090900,20091000,20091000 +2009-07-28,1681.25,1689.25,1689.25,20090900,20091000,20091000 +2009-07-29,1634.25,1642.75,1642.75,20090900,20091000,20091000 +2009-07-30,1701.0,1709.5,1709.5,20090900,20091000,20091000 +2009-07-31,1740.5,1749.0,1749.0,20090900,20091000,20091000 +2009-08-03,1842.0,1848.0,1848.0,20091000,20091100,20091100 +2009-08-04,1850.25,1856.75,1856.75,20091000,20091100,20091100 +2009-08-05,1921.0,1927.5,1927.5,20091000,20091100,20091100 +2009-08-06,1845.5,1852.5,1852.5,20091000,20091100,20091100 +2009-08-07,1894.5,1902.5,1902.5,20091000,20091100,20091100 +2009-08-10,1843.75,1851.75,1851.75,20091000,20091100,20091100 +2009-08-11,1808.0,1816.5,1816.5,20091000,20091100,20091100 +2009-08-12,1844.0,1852.5,1852.5,20091000,20091100,20091100 +2009-08-13,1903.0,1911.5,1911.5,20091000,20091100,20091100 +2009-08-14,1818.0,1826.5,1826.5,20091000,20091100,20091100 +2009-08-17,1762.75,1771.0,1771.0,20091000,20091100,20091100 +2009-08-18,1786.75,1795.0,1795.0,20091000,20091100,20091100 +2009-08-19,1800.25,1809.0,1809.0,20091000,20091100,20091100 +2009-08-20,1794.75,1803.75,1803.75,20091000,20091100,20091100 +2009-08-21,1824.75,1833.75,1833.75,20091000,20091100,20091100 +2009-08-24,1846.75,1855.0,1855.0,20091000,20091100,20091100 +2009-08-25,1840.0,1848.5,1848.5,20091000,20091100,20091100 +2009-08-26,1835.75,1844.25,1844.25,20091000,20091100,20091100 +2009-08-27,1820.75,1829.25,1829.25,20091000,20091100,20091100 +2009-08-28,1871.25,1879.5,1879.5,20091000,20091100,20091100 +2009-09-01,1843.25,1851.75,1851.75,20091000,20091100,20091100 +2009-09-02,1826.5,1832.75,1832.75,20091100,20091200,20091200 +2009-09-03,1890.25,1896.75,1896.75,20091100,20091200,20091200 +2009-09-04,1922.25,1928.5,1928.5,20091100,20091200,20091200 +2009-09-07,1901.5,1908.0,1908.0,20091100,20091200,20091200 +2009-09-08,1976.25,1982.0,1982.0,20091100,20091200,20091200 +2009-09-09,1975.75,1982.0,1982.0,20091100,20091200,20091200 +2009-09-10,1915.0,1922.0,1922.0,20091100,20091200,20091200 +2009-09-11,1859.5,1867.0,1867.0,20091100,20091200,20091200 +2009-09-14,1824.5,1831.5,1831.5,20091100,20091200,20091200 +2009-09-15,1851.0,1858.25,1858.25,20091100,20091200,20091200 +2009-09-16,1929.5,1936.0,1936.0,20091100,20091200,20091200 +2009-09-17,1951.75,1958.5,1958.5,20091100,20091200,20091200 +2009-09-18,1904.25,1911.75,1911.75,20091100,20091200,20091200 +2009-09-21,1911.25,1918.75,1918.75,20091100,20091200,20091200 +2009-09-22,1937.25,1945.0,1945.0,20091100,20091200,20091200 +2009-09-23,1894.0,1902.0,1902.0,20091100,20091200,20091200 +2009-09-24,1853.75,1862.0,1862.0,20091100,20091200,20091200 +2009-09-25,1869.25,1877.75,1877.75,20091100,20091200,20091200 +2009-09-28,1866.75,1875.0,1875.0,20091100,20091200,20091200 +2009-09-29,1871.75,1880.0,1880.0,20091100,20091200,20091200 +2009-09-30,1957.75,1966.25,1966.25,20091100,20091200,20091200 +2009-10-01,1899.75,1908.5,1908.5,20091100,20091200,20091200 +2009-10-02,1875.5,1884.0,1884.0,20091200,20100100,20100100 +2009-10-05,1866.75,1875.75,1875.75,20091200,20100100,20100100 +2009-10-06,1917.0,1926.0,1926.0,20091200,20100100,20100100 +2009-10-07,1930.5,1940.0,1940.0,20091200,20100100,20100100 +2009-10-08,2078.75,2088.75,2088.75,20091200,20100100,20100100 +2009-10-09,2032.25,2043.25,2043.25,20091200,20100100,20100100 +2009-10-12,2087.0,2098.0,2098.0,20091200,20100100,20100100 +2009-10-13,2016.75,2027.5,2027.5,20091200,20100100,20100100 +2009-10-14,2025.5,2036.0,2036.0,20091200,20100100,20100100 +2009-10-15,2025.75,2036.5,2036.5,20091200,20100100,20100100 +2009-10-16,2043.75,2054.5,2054.5,20091200,20100100,20100100 +2009-10-19,2102.0,2112.25,2112.25,20091200,20100100,20100100 +2009-10-20,2119.75,2130.0,2130.0,20091200,20100100,20100100 +2009-10-21,2222.5,2233.0,2233.0,20091200,20100100,20100100 +2009-10-22,2239.25,2250.0,2250.0,20091200,20100100,20100100 +2009-10-23,2261.0,2272.0,2272.0,20091200,20100100,20100100 +2009-10-26,2303.5,2314.5,2314.5,20091200,20100100,20100100 +2009-10-27,2301.5,2312.25,2312.25,20091200,20100100,20100100 +2009-10-28,2178.25,2189.25,2189.25,20091200,20100100,20100100 +2009-10-29,2257.5,2268.5,2268.5,20091200,20100100,20100100 +2009-10-30,2146.88,2158.0,2158.0,20091200,20100100,20100100 +2009-11-02,2192.0,2199.0,2199.0,20100100,20100200,20100200 +2009-11-03,2177.0,2183.75,2183.75,20100100,20100200,20100200 +2009-11-04,2226.0,2232.5,2232.5,20100100,20100200,20100200 +2009-11-05,2215.75,2222.25,2222.25,20100100,20100200,20100200 +2009-11-06,2170.5,2177.5,2177.5,20100100,20100200,20100200 +2009-11-09,2155.0,2162.0,2162.0,20100100,20100200,20100200 +2009-11-10,2155.75,2162.25,2162.25,20100100,20100200,20100200 +2009-11-11,2178.0,2185.0,2185.0,20100100,20100200,20100200 +2009-11-12,2144.25,2151.5,2151.5,20100100,20100200,20100200 +2009-11-13,2167.75,2175.0,2175.0,20100100,20100200,20100200 +2009-11-16,2272.75,2279.25,2279.25,20100100,20100200,20100200 +2009-11-17,2256.0,2263.0,2263.0,20100100,20100200,20100200 +2009-11-18,2240.75,2248.0,2248.0,20100100,20100200,20100200 +2009-11-19,2206.75,2214.5,2214.5,20100100,20100200,20100200 +2009-11-20,2246.5,2254.25,2254.25,20100100,20100200,20100200 +2009-11-23,2261.5,2270.0,2270.0,20100100,20100200,20100200 +2009-11-24,2225.25,2233.75,2233.75,20100100,20100200,20100200 +2009-11-25,2297.0,2305.75,2305.75,20100100,20100200,20100200 +2009-11-26,2244.75,2253.5,2253.5,20100100,20100200,20100200 +2009-11-27,2218.5,2227.25,2227.25,20100100,20100200,20100200 +2009-11-30,2310.25,2319.25,2319.25,20100100,20100200,20100200 +2009-12-01,2359.5,2368.5,2368.5,20100100,20100200,20100200 +2009-12-02,2426.0,2435.0,2435.0,20100200,20100300,20100300 +2009-12-03,2405.5,2414.75,2414.75,20100200,20100300,20100300 +2009-12-04,2364.0,2373.5,2373.5,20100200,20100300,20100300 +2009-12-07,2300.25,2310.5,2310.5,20100200,20100300,20100300 +2009-12-08,2320.25,2330.25,2330.25,20100200,20100300,20100300 +2009-12-09,2305.25,2315.0,2315.0,20100200,20100300,20100300 +2009-12-10,2262.5,2272.75,2272.75,20100200,20100300,20100300 +2009-12-11,2290.25,2300.25,2300.25,20100200,20100300,20100300 +2009-12-14,2324.5,2334.5,2334.5,20100200,20100300,20100300 +2009-12-15,2326.0,2335.5,2335.5,20100200,20100300,20100300 +2009-12-16,2424.65,2434.4,2434.4,20100200,20100300,20100300 +2009-12-17,2381.0,2391.0,2391.0,20100200,20100300,20100300 +2009-12-18,2396.25,2406.75,2406.75,20100200,20100300,20100300 +2009-12-21,2426.25,2436.75,2436.75,20100200,20100300,20100300 +2009-12-22,2422.5,2433.0,2433.0,20100200,20100300,20100300 +2009-12-23,2527.5,2538.0,2538.0,20100200,20100300,20100300 +2009-12-24,2483.25,2493.75,2493.75,20100200,20100300,20100300 +2009-12-29,2534.5,2545.5,2545.5,20100200,20100300,20100300 +2009-12-30,2541.25,2552.25,2552.25,20100200,20100300,20100300 +2009-12-31,2545.75,2557.0,2557.0,20100200,20100300,20100300 +2010-01-04,2569.25,2579.25,2579.25,20100300,20100400,20100400 +2010-01-05,2569.5,2580.0,2580.0,20100300,20100400,20100400 +2010-01-06,2712.75,2723.25,2723.25,20100300,20100400,20100400 +2010-01-07,2600.75,2611.75,2611.75,20100300,20100400,20100400 +2010-01-08,2514.25,2525.25,2525.25,20100300,20100400,20100400 +2010-01-11,2564.75,2575.5,2575.5,20100300,20100400,20100400 +2010-01-12,2466.75,2477.25,2477.25,20100300,20100400,20100400 +2010-01-13,2480.25,2490.5,2490.5,20100300,20100400,20100400 +2010-01-14,2494.25,2504.0,2504.0,20100300,20100400,20100400 +2010-01-15,2460.75,2470.75,2470.75,20100300,20100400,20100400 +2010-01-18,2471.5,2481.25,2481.25,20100300,20100400,20100400 +2010-01-19,2494.25,2503.0,2503.0,20100300,20100400,20100400 +2010-01-20,2434.75,2444.25,2444.25,20100300,20100400,20100400 +2010-01-21,2390.25,2400.0,2400.0,20100300,20100400,20100400 +2010-01-22,2340.25,2350.0,2350.0,20100300,20100400,20100400 +2010-01-25,2303.0,2313.5,2313.5,20100300,20100400,20100400 +2010-01-26,2307.0,2317.5,2317.5,20100300,20100400,20100400 +2010-01-27,2224.0,2234.5,2234.5,20100300,20100400,20100400 +2010-01-28,2145.75,2156.25,2156.25,20100300,20100400,20100400 +2010-01-29,2097.0,2107.5,2107.5,20100300,20100400,20100400 +2010-02-01,2142.0,2150.0,2150.0,20100400,20100500,20100500 +2010-02-02,2157.0,2164.75,2164.75,20100400,20100500,20100500 +2010-02-03,2087.75,2095.0,2095.0,20100400,20100500,20100500 +2010-02-04,2017.5,2023.75,2023.75,20100400,20100500,20100500 +2010-02-05,1935.75,1943.0,1943.0,20100400,20100500,20100500 +2010-02-08,2017.25,2025.25,2025.25,20100400,20100500,20100500 +2010-02-09,2098.25,2106.0,2106.0,20100400,20100500,20100500 +2010-02-10,2109.0,2115.5,2115.5,20100400,20100500,20100500 +2010-02-11,2176.0,2181.0,2181.0,20100400,20100500,20100500 +2010-02-12,2166.0,2171.0,2171.0,20100400,20100500,20100500 +2010-02-15,2195.5,2201.0,2201.0,20100400,20100500,20100500 +2010-02-16,2331.0,2337.25,2337.25,20100400,20100500,20100500 +2010-02-17,2292.5,2300.25,2300.25,20100400,20100500,20100500 +2010-02-18,2302.0,2310.0,2310.0,20100400,20100500,20100500 +2010-02-19,2357.0,2365.0,2365.0,20100400,20100500,20100500 +2010-02-22,2284.5,2292.5,2292.5,20100400,20100500,20100500 +2010-02-23,2211.5,2219.5,2219.5,20100400,20100500,20100500 +2010-02-24,2194.5,2203.0,2203.0,20100400,20100500,20100500 +2010-02-25,2106.0,2115.0,2115.0,20100400,20100500,20100500 +2010-02-26,2185.0,2194.0,2194.0,20100400,20100500,20100500 +2010-03-01,2208.0,2217.0,2217.0,20100400,20100500,20100500 +2010-03-02,2251.5,2258.0,2258.0,20100500,20100600,20100600 +2010-03-03,2316.5,2322.75,2322.75,20100500,20100600,20100600 +2010-03-04,2255.25,2261.5,2261.5,20100500,20100600,20100600 +2010-03-05,2345.25,2351.5,2351.5,20100500,20100600,20100600 +2010-03-08,2365.0,2371.5,2371.5,20100500,20100600,20100600 +2010-03-09,2369.75,2376.5,2376.5,20100500,20100600,20100600 +2010-03-10,2370.75,2377.25,2377.25,20100500,20100600,20100600 +2010-03-11,2334.25,2341.0,2341.0,20100500,20100600,20100600 +2010-03-12,2329.0,2336.0,2336.0,20100500,20100600,20100600 +2010-03-15,2272.75,2280.25,2280.25,20100500,20100600,20100600 +2010-03-16,2299.5,2307.0,2307.0,20100500,20100600,20100600 +2010-03-17,2339.5,2347.0,2347.0,20100500,20100600,20100600 +2010-03-18,2325.5,2333.5,2333.5,20100500,20100600,20100600 +2010-03-19,2286.5,2294.5,2294.5,20100500,20100600,20100600 +2010-03-22,2267.25,2275.25,2275.25,20100500,20100600,20100600 +2010-03-23,2229.75,2238.0,2238.0,20100500,20100600,20100600 +2010-03-24,2200.0,2208.5,2208.5,20100500,20100600,20100600 +2010-03-25,2234.0,2242.5,2242.5,20100500,20100600,20100600 +2010-03-26,2217.25,2226.25,2226.25,20100500,20100600,20100600 +2010-03-29,2319.25,2328.5,2328.5,20100500,20100600,20100600 +2010-03-30,2366.25,2376.25,2376.25,20100500,20100600,20100600 +2010-03-31,2361.25,2371.25,2371.25,20100500,20100600,20100600 +2010-04-01,2398.75,2408.25,2408.25,20100600,20100700,20100700 +2010-04-06,2442.0,2452.0,2452.0,20100600,20100700,20100700 +2010-04-07,2393.5,2404.0,2404.0,20100600,20100700,20100700 +2010-04-08,2373.0,2384.0,2384.0,20100600,20100700,20100700 +2010-04-09,2407.25,2419.0,2419.0,20100600,20100700,20100700 +2010-04-12,2413.75,2425.0,2425.0,20100600,20100700,20100700 +2010-04-13,2378.5,2389.5,2389.5,20100600,20100700,20100700 +2010-04-14,2450.25,2462.25,2462.25,20100600,20100700,20100700 +2010-04-15,2499.25,2511.25,2511.25,20100600,20100700,20100700 +2010-04-16,2412.5,2425.0,2425.0,20100600,20100700,20100700 +2010-04-19,2377.75,2390.75,2390.75,20100600,20100700,20100700 +2010-04-20,2437.25,2450.25,2450.25,20100600,20100700,20100700 +2010-04-21,2411.75,2425.0,2425.0,20100600,20100700,20100700 +2010-04-22,2404.5,2418.0,2418.0,20100600,20100700,20100700 +2010-04-23,2391.25,2404.75,2404.75,20100600,20100700,20100700 +2010-04-26,2426.5,2440.0,2440.0,20100600,20100700,20100700 +2010-04-27,2346.0,2359.5,2359.5,20100600,20100700,20100700 +2010-04-28,2314.75,2328.25,2328.25,20100600,20100700,20100700 +2010-04-29,2252.5,2266.0,2266.0,20100600,20100700,20100700 +2010-04-30,2269.5,2283.0,2283.0,20100600,20100700,20100700 +2010-05-04,2143.0,2151.5,2151.5,20100700,20100800,20100800 +2010-05-05,2120.25,2129.25,2129.25,20100700,20100800,20100800 +2010-05-06,2108.75,2118.0,2118.0,20100700,20100800,20100800 +2010-05-07,2086.0,2095.0,2095.0,20100700,20100800,20100800 +2010-05-10,2132.5,2141.75,2141.75,20100700,20100800,20100800 +2010-05-11,2063.25,2072.5,2072.5,20100700,20100800,20100800 +2010-05-12,2092.75,2102.0,2102.0,20100700,20100800,20100800 +2010-05-13,2152.0,2161.5,2161.5,20100700,20100800,20100800 +2010-05-14,2047.0,2056.5,2056.5,20100700,20100800,20100800 +2010-05-17,1890.75,1900.25,1900.25,20100700,20100800,20100800 +2010-05-18,1929.5,1939.0,1939.0,20100700,20100800,20100800 +2010-05-19,1847.75,1857.25,1857.25,20100700,20100800,20100800 +2010-05-20,1864.25,1873.75,1873.75,20100700,20100800,20100800 +2010-05-21,1882.25,1891.0,1891.0,20100700,20100800,20100800 +2010-05-24,1919.0,1928.0,1928.0,20100700,20100800,20100800 +2010-05-25,1843.25,1852.75,1852.75,20100700,20100800,20100800 +2010-05-26,1877.25,1887.25,1887.25,20100700,20100800,20100800 +2010-05-27,1926.75,1936.75,1936.75,20100700,20100800,20100800 +2010-05-28,1922.75,1932.75,1932.75,20100700,20100800,20100800 +2010-06-01,1837.75,1848.0,1848.0,20100700,20100800,20100800 +2010-06-02,1796.75,1805.75,1805.75,20100800,20100900,20100900 +2010-06-03,1739.5,1748.5,1748.5,20100800,20100900,20100900 +2010-06-04,1635.5,1644.25,1644.25,20100800,20100900,20100900 +2010-06-07,1621.25,1630.75,1630.75,20100800,20100900,20100900 +2010-06-08,1727.0,1736.5,1736.5,20100800,20100900,20100900 +2010-06-09,1746.5,1756.0,1756.0,20100800,20100900,20100900 +2010-06-10,1711.75,1721.75,1721.75,20100800,20100900,20100900 +2010-06-11,1731.75,1741.75,1741.75,20100800,20100900,20100900 +2010-06-14,1787.25,1797.0,1797.0,20100800,20100900,20100900 +2010-06-15,1830.0,1840.0,1840.0,20100800,20100900,20100900 +2010-06-16,1818.75,1828.75,1828.75,20100800,20100900,20100900 +2010-06-17,1754.5,1764.5,1764.5,20100800,20100900,20100900 +2010-06-18,1719.25,1729.25,1729.25,20100800,20100900,20100900 +2010-06-21,1763.0,1773.0,1773.0,20100800,20100900,20100900 +2010-06-22,1781.5,1791.75,1791.75,20100800,20100900,20100900 +2010-06-23,1816.75,1827.0,1827.0,20100800,20100900,20100900 +2010-06-24,1862.25,1872.25,1872.25,20100800,20100900,20100900 +2010-06-25,1860.5,1870.25,1870.25,20100800,20100900,20100900 +2010-06-28,1866.25,1876.0,1876.0,20100800,20100900,20100900 +2010-06-29,1728.25,1738.5,1738.5,20100800,20100900,20100900 +2010-06-30,1777.5,1787.75,1787.75,20100800,20100900,20100900 +2010-07-01,1724.75,1735.0,1735.0,20100800,20100900,20100900 +2010-07-02,1775.25,1785.5,1785.5,20100900,20101000,20101000 +2010-07-05,1801.0,1811.25,1811.25,20100900,20101000,20101000 +2010-07-06,1843.75,1853.75,1853.75,20100900,20101000,20101000 +2010-07-07,1846.5,1856.5,1856.5,20100900,20101000,20101000 +2010-07-08,1848.25,1858.0,1858.0,20100900,20101000,20101000 +2010-07-09,1897.25,1907.0,1907.0,20100900,20101000,20101000 +2010-07-12,1848.5,1857.25,1857.25,20100900,20101000,20101000 +2010-07-13,1858.0,1866.5,1866.5,20100900,20101000,20101000 +2010-07-14,1842.5,1851.25,1851.25,20100900,20101000,20101000 +2010-07-15,1799.75,1808.75,1808.75,20100900,20101000,20101000 +2010-07-16,1788.0,1797.25,1797.25,20100900,20101000,20101000 +2010-07-19,1798.75,1808.25,1808.25,20100900,20101000,20101000 +2010-07-20,1865.75,1875.0,1875.0,20100900,20101000,20101000 +2010-07-21,1908.5,1917.75,1917.75,20100900,20101000,20101000 +2010-07-22,1939.25,1948.5,1948.5,20100900,20101000,20101000 +2010-07-23,1896.15,1905.65,1905.65,20100900,20101000,20101000 +2010-07-26,1943.0,1952.5,1952.5,20100900,20101000,20101000 +2010-07-27,1897.5,1907.25,1907.25,20100900,20101000,20101000 +2010-07-28,1942.75,1952.75,1952.75,20100900,20101000,20101000 +2010-07-29,1977.5,1987.5,1987.5,20100900,20101000,20101000 +2010-07-30,2013.0,2022.5,2022.5,20100900,20101000,20101000 +2010-08-02,2108.75,2118.5,2118.5,20100900,20101000,20101000 +2010-08-03,2080.75,2089.75,2089.75,20101000,20101100,20101100 +2010-08-04,2115.25,2124.5,2124.5,20101000,20101100,20101100 +2010-08-05,2091.75,2101.25,2101.25,20101000,20101100,20101100 +2010-08-06,2123.5,2133.25,2133.25,20101000,20101100,20101100 +2010-08-09,2143.25,2153.0,2153.0,20101000,20101100,20101100 +2010-08-10,2077.25,2087.0,2087.0,20101000,20101100,20101100 +2010-08-11,2028.75,2038.5,2038.5,20101000,20101100,20101100 +2010-08-12,2048.0,2057.5,2057.5,20101000,20101100,20101100 +2010-08-13,2039.0,2048.5,2048.5,20101000,20101100,20101100 +2010-08-16,2064.0,2073.25,2073.25,20101000,20101100,20101100 +2010-08-17,2114.25,2123.0,2123.0,20101000,20101100,20101100 +2010-08-18,2126.25,2135.0,2135.0,20101000,20101100,20101100 +2010-08-19,2081.25,2090.0,2090.0,20101000,20101100,20101100 +2010-08-20,2049.0,2057.5,2057.5,20101000,20101100,20101100 +2010-08-23,2033.75,2042.5,2042.5,20101000,20101100,20101100 +2010-08-24,1979.5,1988.75,1988.75,20101000,20101100,20101100 +2010-08-25,1951.5,1961.0,1961.0,20101000,20101100,20101100 +2010-08-26,2037.5,2047.0,2047.0,20101000,20101100,20101100 +2010-08-27,2082.5,2092.0,2092.0,20101000,20101100,20101100 +2010-08-31,2051.25,2061.0,2061.0,20101000,20101100,20101100 +2010-09-01,2129.0,2137.0,2137.0,20101100,20101200,20101200 +2010-09-02,2169.75,2178.0,2178.0,20101100,20101200,20101200 +2010-09-03,2146.25,2154.75,2154.75,20101100,20101200,20101200 +2010-09-06,2190.5,2199.0,2199.0,20101100,20101200,20101200 +2010-09-07,2183.25,2191.75,2191.75,20101100,20101200,20101200 +2010-09-08,2213.0,2221.5,2221.5,20101100,20101200,20101200 +2010-09-09,2146.75,2155.5,2155.5,20101100,20101200,20101200 +2010-09-10,2103.25,2112.0,2112.0,20101100,20101200,20101200 +2010-09-13,2137.5,2145.5,2145.5,20101100,20101200,20101200 +2010-09-14,2167.75,2175.25,2175.25,20101100,20101200,20101200 +2010-09-15,2137.5,2145.0,2145.0,20101100,20101200,20101200 +2010-09-16,2140.25,2147.75,2147.75,20101100,20101200,20101200 +2010-09-17,2143.0,2150.5,2150.5,20101100,20101200,20101200 +2010-09-20,2170.5,2178.5,2178.5,20101100,20101200,20101200 +2010-09-21,2131.75,2140.25,2140.25,20101100,20101200,20101200 +2010-09-22,2180.5,2189.0,2189.0,20101100,20101200,20101200 +2010-09-23,2239.25,2248.0,2248.0,20101100,20101200,20101200 +2010-09-24,2236.5,2245.25,2245.25,20101100,20101200,20101200 +2010-09-27,2195.0,2204.0,2204.0,20101100,20101200,20101200 +2010-09-28,2207.0,2216.25,2216.25,20101100,20101200,20101200 +2010-09-29,2212.25,2221.5,2221.5,20101100,20101200,20101200 +2010-09-30,2182.0,2191.25,2191.25,20101100,20101200,20101200 +2010-10-01,2216.0,2225.25,2225.25,20101100,20101200,20101200 +2010-10-04,2223.25,2234.0,2234.0,20101200,20110100,20110100 +2010-10-05,2305.25,2316.25,2316.25,20101200,20110100,20110100 +2010-10-06,2327.25,2338.0,2338.0,20101200,20110100,20110100 +2010-10-07,2254.25,2265.0,2265.0,20101200,20110100,20110100 +2010-10-08,2282.75,2293.75,2293.75,20101200,20110100,20110100 +2010-10-11,2321.5,2332.75,2332.75,20101200,20110100,20110100 +2010-10-12,2361.0,2372.5,2372.5,20101200,20110100,20110100 +2010-10-13,2400.75,2412.25,2412.25,20101200,20110100,20110100 +2010-10-14,2404.25,2415.75,2415.75,20101200,20110100,20110100 +2010-10-15,2413.0,2424.75,2424.75,20101200,20110100,20110100 +2010-10-18,2413.75,2425.5,2425.5,20101200,20110100,20110100 +2010-10-19,2379.5,2392.0,2392.0,20101200,20110100,20110100 +2010-10-20,2427.25,2440.0,2440.0,20101200,20110100,20110100 +2010-10-21,2462.0,2474.5,2474.5,20101200,20110100,20110100 +2010-10-22,2501.0,2513.0,2513.0,20101200,20110100,20110100 +2010-10-25,2553.0,2565.0,2565.0,20101200,20110100,20110100 +2010-10-26,2603.0,2615.25,2615.25,20101200,20110100,20110100 +2010-10-27,2498.5,2510.5,2510.5,20101200,20110100,20110100 +2010-10-28,2481.25,2493.25,2493.25,20101200,20110100,20110100 +2010-10-29,2410.0,2422.0,2422.0,20101200,20110100,20110100 +2010-11-01,2434.5,2446.5,2446.5,20101200,20110100,20110100 +2010-11-02,2450.25,2458.0,2458.0,20110100,20110200,20110200 +2010-11-03,2402.0,2410.0,2410.0,20110100,20110200,20110200 +2010-11-04,2509.0,2517.0,2517.0,20110100,20110200,20110200 +2010-11-05,2524.75,2532.75,2532.75,20110100,20110200,20110200 +2010-11-08,2474.5,2482.5,2482.5,20110100,20110200,20110200 +2010-11-09,2574.75,2582.75,2582.75,20110100,20110200,20110200 +2010-11-10,2519.75,2527.5,2527.5,20110100,20110200,20110200 +2010-11-11,2536.0,2543.75,2543.75,20110100,20110200,20110200 +2010-11-12,2388.0,2395.75,2395.75,20110100,20110200,20110200 +2010-11-15,2330.5,2338.25,2338.25,20110100,20110200,20110200 +2010-11-16,2132.0,2139.0,2139.0,20110100,20110200,20110200 +2010-11-17,2105.25,2113.0,2113.0,20110100,20110200,20110200 +2010-11-18,2178.0,2185.75,2185.75,20110100,20110200,20110200 +2010-11-19,2152.0,2160.0,2160.0,20110100,20110200,20110200 +2010-11-22,2129.25,2137.0,2137.0,20110100,20110200,20110200 +2010-11-23,2077.0,2084.75,2084.75,20110100,20110200,20110200 +2010-11-24,2112.75,2120.5,2120.5,20110100,20110200,20110200 +2010-11-25,2187.0,2194.0,2194.0,20110100,20110200,20110200 +2010-11-26,2097.0,2103.5,2103.5,20110100,20110200,20110200 +2010-11-29,2069.0,2075.75,2075.75,20110100,20110200,20110200 +2010-11-30,2103.75,2110.25,2110.25,20110100,20110200,20110200 +2010-12-01,2151.25,2157.75,2157.75,20110100,20110200,20110200 +2010-12-02,2257.25,2263.25,2263.25,20110200,20110300,20110300 +2010-12-03,2216.0,2222.5,2222.5,20110200,20110300,20110300 +2010-12-06,2214.5,2221.0,2221.0,20110200,20110300,20110300 +2010-12-07,2300.0,2307.0,2307.0,20110200,20110300,20110300 +2010-12-08,2306.0,2313.0,2313.0,20110200,20110300,20110300 +2010-12-09,2295.25,2301.75,2301.75,20110200,20110300,20110300 +2010-12-10,2268.75,2275.5,2275.5,20110200,20110300,20110300 +2010-12-13,2315.75,2322.25,2322.25,20110200,20110300,20110300 +2010-12-14,2293.5,2300.5,2300.5,20110200,20110300,20110300 +2010-12-15,2251.5,2258.0,2258.0,20110200,20110300,20110300 +2010-12-16,2213.5,2220.0,2220.0,20110200,20110300,20110300 +2010-12-17,2268.5,2275.0,2275.0,20110200,20110300,20110300 +2010-12-20,2281.75,2288.25,2288.25,20110200,20110300,20110300 +2010-12-21,2323.25,2329.5,2329.5,20110200,20110300,20110300 +2010-12-22,2323.5,2329.5,2329.5,20110200,20110300,20110300 +2010-12-23,2291.25,2297.5,2297.5,20110200,20110300,20110300 +2010-12-24,2301.25,2307.5,2307.5,20110200,20110300,20110300 +2010-12-29,2392.25,2398.0,2398.0,20110200,20110300,20110300 +2010-12-30,2402.75,2408.5,2408.5,20110200,20110300,20110300 +2010-12-31,2448.0,2453.5,2453.5,20110200,20110300,20110300 +2011-01-04,2469.0,2475.5,2475.5,20110300,20110400,20110400 +2011-01-05,2464.0,2468.5,2468.5,20110300,20110400,20110400 +2011-01-06,2455.5,2458.5,2458.5,20110300,20110400,20110400 +2011-01-07,2445.5,2447.75,2447.75,20110300,20110400,20110400 +2011-01-10,2378.25,2381.5,2381.5,20110300,20110400,20110400 +2011-01-11,2402.5,2407.5,2407.5,20110300,20110400,20110400 +2011-01-12,2476.5,2481.25,2481.25,20110300,20110400,20110400 +2011-01-13,2459.0,2464.5,2464.5,20110300,20110400,20110400 +2011-01-14,2453.75,2458.75,2458.75,20110300,20110400,20110400 +2011-01-17,2450.75,2455.5,2455.5,20110300,20110400,20110400 +2011-01-18,2432.0,2436.5,2436.5,20110300,20110400,20110400 +2011-01-19,2385.25,2390.0,2390.0,20110300,20110400,20110400 +2011-01-20,2325.0,2330.0,2330.0,20110300,20110400,20110400 +2011-01-21,2312.5,2318.0,2318.0,20110300,20110400,20110400 +2011-01-24,2295.0,2300.5,2300.5,20110300,20110400,20110400 +2011-01-25,2213.5,2219.25,2219.25,20110300,20110400,20110400 +2011-01-26,2271.75,2277.25,2277.25,20110300,20110400,20110400 +2011-01-27,2252.75,2258.0,2258.0,20110300,20110400,20110400 +2011-01-28,2346.5,2351.75,2351.75,20110300,20110400,20110400 +2011-01-31,2424.75,2429.75,2429.75,20110400,20110500,20110500 +2011-02-01,2468.5,2474.0,2474.0,20110400,20110500,20110500 +2011-02-02,2471.25,2477.25,2477.25,20110400,20110500,20110500 +2011-02-03,2468.25,2474.25,2474.25,20110400,20110500,20110500 +2011-02-04,2502.25,2508.25,2508.25,20110400,20110500,20110500 +2011-02-07,2504.5,2510.5,2510.5,20110400,20110500,20110500 +2011-02-08,2506.75,2512.75,2512.75,20110400,20110500,20110500 +2011-02-09,2453.5,2460.0,2460.0,20110400,20110500,20110500 +2011-02-10,2444.75,2452.0,2452.0,20110400,20110500,20110500 +2011-02-11,2459.5,2467.0,2467.0,20110400,20110500,20110500 +2011-02-14,2515.0,2522.5,2522.5,20110400,20110500,20110500 +2011-02-15,2484.0,2491.75,2491.75,20110400,20110500,20110500 +2011-02-16,2478.25,2486.5,2486.5,20110400,20110500,20110500 +2011-02-17,2503.75,2512.25,2512.25,20110400,20110500,20110500 +2011-02-18,2544.75,2553.0,2553.0,20110400,20110500,20110500 +2011-02-21,2587.25,2596.0,2596.0,20110400,20110500,20110500 +2011-02-22,2480.5,2489.5,2489.5,20110400,20110500,20110500 +2011-02-23,2486.0,2494.5,2494.5,20110400,20110500,20110500 +2011-02-24,2463.75,2472.25,2472.25,20110400,20110500,20110500 +2011-02-25,2482.5,2491.0,2491.0,20110400,20110500,20110500 +2011-02-28,2511.0,2519.5,2519.5,20110400,20110500,20110500 +2011-03-01,2504.75,2513.25,2513.25,20110400,20110500,20110500 +2011-03-02,2477.5,2484.5,2484.5,20110500,20110600,20110600 +2011-03-03,2509.5,2516.0,2516.0,20110500,20110600,20110600 +2011-03-04,2458.5,2464.75,2464.75,20110500,20110600,20110600 +2011-03-07,2366.0,2373.0,2373.0,20110500,20110600,20110600 +2011-03-08,2390.0,2397.25,2397.25,20110500,20110600,20110600 +2011-03-09,2267.5,2275.25,2275.25,20110500,20110600,20110600 +2011-03-10,2281.5,2287.0,2287.0,20110500,20110600,20110600 +2011-03-11,2271.0,2275.0,2275.0,20110500,20110600,20110600 +2011-03-14,2323.0,2330.0,2330.0,20110500,20110600,20110600 +2011-03-15,2275.25,2282.0,2282.0,20110500,20110600,20110600 +2011-03-16,2281.75,2288.0,2288.0,20110500,20110600,20110600 +2011-03-17,2327.75,2334.0,2334.0,20110500,20110600,20110600 +2011-03-18,2319.75,2325.25,2325.25,20110500,20110600,20110600 +2011-03-21,2273.5,2279.0,2279.0,20110500,20110600,20110600 +2011-03-22,2324.0,2329.75,2329.75,20110500,20110600,20110600 +2011-03-23,2417.0,2422.5,2422.5,20110500,20110600,20110600 +2011-03-24,2413.0,2418.5,2418.5,20110500,20110600,20110600 +2011-03-25,2369.0,2375.0,2375.0,20110500,20110600,20110600 +2011-03-28,2329.5,2336.0,2336.0,20110500,20110600,20110600 +2011-03-29,2366.0,2372.25,2372.25,20110500,20110600,20110600 +2011-03-30,2328.0,2334.75,2334.75,20110500,20110600,20110600 +2011-03-31,2351.75,2358.5,2358.5,20110500,20110600,20110600 +2011-04-01,2387.0,2394.25,2394.25,20110600,20110700,20110700 +2011-04-04,2413.0,2420.25,2420.25,20110600,20110700,20110700 +2011-04-05,2421.0,2428.25,2428.25,20110600,20110700,20110700 +2011-04-06,2445.5,2453.5,2453.5,20110600,20110700,20110700 +2011-04-07,2447.5,2455.5,2455.5,20110600,20110700,20110700 +2011-04-08,2529.5,2537.25,2537.25,20110600,20110700,20110700 +2011-04-11,2539.75,2547.5,2547.5,20110600,20110700,20110700 +2011-04-12,2463.5,2471.25,2471.25,20110600,20110700,20110700 +2011-04-13,2415.0,2423.0,2423.0,20110600,20110700,20110700 +2011-04-14,2392.5,2401.0,2401.0,20110600,20110700,20110700 +2011-04-15,2390.75,2399.0,2399.0,20110600,20110700,20110700 +2011-04-18,2317.0,2325.0,2325.0,20110600,20110700,20110700 +2011-04-19,2320.5,2329.0,2329.0,20110600,20110700,20110700 +2011-04-20,2347.75,2356.0,2356.0,20110600,20110700,20110700 +2011-04-21,2352.0,2360.25,2360.25,20110600,20110700,20110700 +2011-04-26,2251.25,2259.5,2259.5,20110600,20110700,20110700 +2011-04-27,2230.25,2238.5,2238.5,20110600,20110700,20110700 +2011-04-28,2241.5,2245.5,2245.5,20110600,20110700,20110700 +2011-05-03,2233.75,2241.75,2241.75,20110600,20110700,20110700 +2011-05-04,2186.75,2193.75,2193.75,20110700,20110800,20110800 +2011-05-05,2122.0,2127.0,2127.0,20110700,20110800,20110800 +2011-05-06,2136.5,2143.0,2143.0,20110700,20110800,20110800 +2011-05-09,2160.75,2165.5,2165.5,20110700,20110800,20110800 +2011-05-10,2169.5,2174.0,2174.0,20110700,20110800,20110800 +2011-05-11,2156.25,2160.75,2160.75,20110700,20110800,20110800 +2011-05-12,2138.5,2143.0,2143.0,20110700,20110800,20110800 +2011-05-13,2149.5,2155.0,2155.0,20110700,20110800,20110800 +2011-05-16,2149.5,2155.0,2155.0,20110700,20110800,20110800 +2011-05-17,2085.25,2091.0,2091.0,20110700,20110800,20110800 +2011-05-18,2182.5,2188.25,2188.25,20110700,20110800,20110800 +2011-05-19,2129.0,2134.75,2134.75,20110700,20110800,20110800 +2011-05-20,2145.0,2151.0,2151.0,20110700,20110800,20110800 +2011-05-23,2112.0,2118.5,2118.5,20110700,20110800,20110800 +2011-05-24,2184.5,2190.75,2190.75,20110700,20110800,20110800 +2011-05-25,2239.25,2245.5,2245.5,20110700,20110800,20110800 +2011-05-26,2252.75,2259.25,2259.25,20110700,20110800,20110800 +2011-05-27,2266.75,2273.5,2273.5,20110700,20110800,20110800 +2011-05-31,2257.0,2264.5,2264.5,20110700,20110800,20110800 +2011-06-01,2256.25,2263.25,2263.25,20110800,20110900,20110900 +2011-06-02,2217.75,2229.5,2229.5,20110800,20110900,20110900 +2011-06-03,2256.0,2263.75,2263.75,20110800,20110900,20110900 +2011-06-06,2269.75,2277.5,2277.5,20110800,20110900,20110900 +2011-06-07,2268.0,2276.25,2276.25,20110800,20110900,20110900 +2011-06-08,2288.75,2297.0,2297.0,20110800,20110900,20110900 +2011-06-09,2280.25,2288.25,2288.25,20110800,20110900,20110900 +2011-06-10,2249.75,2258.25,2258.25,20110800,20110900,20110900 +2011-06-13,2240.5,2249.25,2249.25,20110800,20110900,20110900 +2011-06-14,2274.25,2281.75,2281.75,20110800,20110900,20110900 +2011-06-15,2239.5,2247.5,2247.5,20110800,20110900,20110900 +2011-06-16,2198.0,2206.5,2206.5,20110800,20110900,20110900 +2011-06-17,2180.25,2188.5,2188.5,20110800,20110900,20110900 +2011-06-20,2163.5,2172.25,2172.25,20110800,20110900,20110900 +2011-06-21,2203.25,2212.0,2212.0,20110800,20110900,20110900 +2011-06-22,2244.0,2252.25,2252.25,20110800,20110900,20110900 +2011-06-23,2251.5,2260.0,2260.0,20110800,20110900,20110900 +2011-06-24,2246.5,2255.0,2255.0,20110800,20110900,20110900 +2011-06-27,2245.0,2253.5,2253.5,20110800,20110900,20110900 +2011-06-28,2270.5,2279.5,2279.5,20110800,20110900,20110900 +2011-06-29,2309.0,2317.0,2317.0,20110800,20110900,20110900 +2011-06-30,2355.25,2364.75,2364.75,20110800,20110900,20110900 +2011-07-01,2356.75,2365.0,2365.0,20110800,20110900,20110900 +2011-07-04,2397.5,2404.0,2404.0,20110900,20111000,20111000 +2011-07-05,2410.0,2416.0,2416.0,20110900,20111000,20111000 +2011-07-06,2378.5,2384.5,2384.5,20110900,20111000,20111000 +2011-07-07,2409.25,2415.75,2415.75,20110900,20111000,20111000 +2011-07-08,2352.75,2359.75,2359.75,20110900,20111000,20111000 +2011-07-11,2306.0,2313.25,2313.25,20110900,20111000,20111000 +2011-07-12,2343.0,2350.75,2350.75,20110900,20111000,20111000 +2011-07-13,2354.75,2362.0,2362.0,20110900,20111000,20111000 +2011-07-14,2343.5,2351.25,2351.25,20110900,20111000,20111000 +2011-07-15,2371.0,2379.0,2379.0,20110900,20111000,20111000 +2011-07-18,2424.0,2431.5,2431.5,20110900,20111000,20111000 +2011-07-19,2482.75,2490.0,2490.0,20110900,20111000,20111000 +2011-07-20,2446.75,2454.0,2454.0,20110900,20111000,20111000 +2011-07-21,2443.25,2450.25,2450.25,20110900,20111000,20111000 +2011-07-22,2488.5,2495.5,2495.5,20110900,20111000,20111000 +2011-07-25,2462.0,2469.25,2469.25,20110900,20111000,20111000 +2011-07-26,2523.0,2530.5,2530.5,20110900,20111000,20111000 +2011-07-27,2514.5,2521.5,2521.5,20110900,20111000,20111000 +2011-07-28,2512.5,2519.5,2519.5,20110900,20111000,20111000 +2011-07-29,2483.0,2489.75,2489.75,20110900,20111000,20111000 +2011-08-01,2452.75,2459.25,2459.25,20110900,20111000,20111000 +2011-08-02,2437.5,2445.5,2445.5,20111000,20111100,20111100 +2011-08-03,2373.5,2381.5,2381.5,20111000,20111100,20111100 +2011-08-04,2325.5,2334.25,2334.25,20111000,20111100,20111100 +2011-08-05,2195.75,2204.0,2204.0,20111000,20111100,20111100 +2011-08-08,2084.5,2093.25,2093.25,20111000,20111100,20111100 +2011-08-09,2093.5,2101.75,2101.75,20111000,20111100,20111100 +2011-08-10,2093.0,2101.75,2101.75,20111000,20111100,20111100 +2011-08-11,2177.5,2186.25,2186.25,20111000,20111100,20111100 +2011-08-12,2168.5,2177.0,2177.0,20111000,20111100,20111100 +2011-08-15,2174.5,2183.0,2183.0,20111000,20111100,20111100 +2011-08-16,2173.5,2182.0,2182.0,20111000,20111100,20111100 +2011-08-17,2207.25,2215.25,2215.25,20111000,20111100,20111100 +2011-08-18,2170.0,2178.0,2178.0,20111000,20111100,20111100 +2011-08-19,2185.0,2193.0,2193.0,20111000,20111100,20111100 +2011-08-22,2143.75,2151.75,2151.75,20111000,20111100,20111100 +2011-08-23,2181.0,2188.75,2188.75,20111000,20111100,20111100 +2011-08-24,2168.25,2176.0,2176.0,20111000,20111100,20111100 +2011-08-25,2219.0,2226.25,2226.25,20111000,20111100,20111100 +2011-08-26,2237.5,2245.0,2245.0,20111000,20111100,20111100 +2011-08-30,2273.75,2281.5,2281.5,20111000,20111100,20111100 +2011-08-31,2280.75,2288.75,2288.75,20111000,20111100,20111100 +2011-09-01,2235.5,2244.25,2244.25,20111100,20111200,20111200 +2011-09-02,2191.75,2199.75,2199.75,20111100,20111200,20111200 +2011-09-05,2168.25,2175.75,2175.75,20111100,20111200,20111200 +2011-09-06,2184.25,2191.75,2191.75,20111100,20111200,20111200 +2011-09-07,2236.5,2243.5,2243.5,20111100,20111200,20111200 +2011-09-08,2247.5,2254.25,2254.25,20111100,20111200,20111200 +2011-09-09,2182.0,2188.0,2188.0,20111100,20111200,20111200 +2011-09-12,2209.0,2215.25,2215.25,20111100,20111200,20111200 +2011-09-13,2189.0,2195.0,2195.0,20111100,20111200,20111200 +2011-09-14,2156.5,2162.75,2162.75,20111100,20111200,20111200 +2011-09-15,2184.5,2191.0,2191.0,20111100,20111200,20111200 +2011-09-16,2153.5,2160.25,2160.25,20111100,20111200,20111200 +2011-09-19,2093.25,2100.25,2100.25,20111100,20111200,20111200 +2011-09-20,2075.0,2082.75,2082.75,20111100,20111200,20111200 +2011-09-21,2068.75,2076.5,2076.5,20111100,20111200,20111200 +2011-09-22,2002.0,2009.25,2009.25,20111100,20111200,20111200 +2011-09-23,1903.25,1910.75,1910.75,20111100,20111200,20111200 +2011-09-26,1873.5,1880.5,1880.5,20111100,20111200,20111200 +2011-09-27,1964.25,1971.0,1971.0,20111100,20111200,20111200 +2011-09-28,1933.0,1939.75,1939.75,20111100,20111200,20111200 +2011-09-29,1916.5,1923.5,1923.5,20111100,20111200,20111200 +2011-09-30,1850.5,1857.75,1857.75,20111100,20111200,20111200 +2011-10-03,1889.75,1897.25,1897.25,20111200,20120100,20120100 +2011-10-04,1856.5,1864.0,1864.0,20111200,20120100,20120100 +2011-10-05,1841.25,1848.75,1848.75,20111200,20120100,20120100 +2011-10-06,1862.5,1870.0,1870.0,20111200,20120100,20120100 +2011-10-07,1915.75,1923.0,1923.0,20111200,20120100,20120100 +2011-10-10,1945.75,1952.75,1952.75,20111200,20120100,20120100 +2011-10-11,1907.25,1914.0,1914.0,20111200,20120100,20120100 +2011-10-12,1940.5,1946.75,1946.75,20111200,20120100,20120100 +2011-10-13,1918.75,1925.0,1925.0,20111200,20120100,20120100 +2011-10-14,1926.25,1931.75,1931.75,20111200,20120100,20120100 +2011-10-17,1899.0,1905.0,1905.0,20111200,20120100,20120100 +2011-10-18,1876.0,1882.0,1882.0,20111200,20120100,20120100 +2011-10-19,1832.25,1838.0,1838.0,20111200,20120100,20120100 +2011-10-20,1734.5,1740.0,1740.0,20111200,20120100,20120100 +2011-10-21,1800.0,1805.25,1805.25,20111200,20120100,20120100 +2011-10-24,1869.75,1875.5,1875.5,20111200,20120100,20120100 +2011-10-25,1834.75,1840.75,1840.75,20111200,20120100,20120100 +2011-10-26,1847.5,1853.5,1853.5,20111200,20120100,20120100 +2011-10-27,1937.75,1943.5,1943.5,20111200,20120100,20120100 +2011-10-28,1979.25,1984.75,1984.75,20111200,20120100,20120100 +2011-10-31,1994.5,1998.75,1998.75,20111200,20120100,20120100 +2011-11-01,1912.25,1916.5,1916.5,20120100,20120200,20120200 +2011-11-02,1925.5,1929.25,1929.25,20120100,20120200,20120200 +2011-11-03,1967.75,1971.5,1971.5,20120100,20120200,20120200 +2011-11-04,1948.0,1951.5,1951.5,20120100,20120200,20120200 +2011-11-07,1949.0,1952.0,1952.0,20120100,20120200,20120200 +2011-11-08,1997.0,2000.25,2000.25,20120100,20120200,20120200 +2011-11-09,1930.5,1934.5,1934.5,20120100,20120200,20120200 +2011-11-10,1886.0,1890.5,1890.5,20120100,20120200,20120200 +2011-11-11,1915.5,1920.5,1920.5,20120100,20120200,20120200 +2011-11-14,1938.0,1943.0,1943.0,20120100,20120200,20120200 +2011-11-15,1901.5,1907.0,1907.0,20120100,20120200,20120200 +2011-11-16,1955.0,1960.25,1960.25,20120100,20120200,20120200 +2011-11-17,1921.0,1927.0,1927.0,20120100,20120200,20120200 +2011-11-18,1959.5,1965.25,1965.25,20120100,20120200,20120200 +2011-11-21,1909.25,1915.25,1915.25,20120100,20120200,20120200 +2011-11-22,1936.0,1940.5,1940.5,20120100,20120200,20120200 +2011-11-23,1911.0,1914.75,1914.75,20120100,20120200,20120200 +2011-11-24,1883.75,1888.0,1888.0,20120100,20120200,20120200 +2011-11-25,1905.25,1909.75,1909.75,20120100,20120200,20120200 +2011-11-28,1951.0,1955.75,1955.75,20120100,20120200,20120200 +2011-11-29,1952.0,1956.75,1956.75,20120100,20120200,20120200 +2011-11-30,2066.5,2071.0,2071.0,20120100,20120200,20120200 +2011-12-01,2038.0,2044.0,2044.0,20120100,20120200,20120200 +2011-12-02,2050.5,2056.5,2056.5,20120200,20120300,20120300 +2011-12-05,2037.0,2044.0,2044.0,20120200,20120300,20120300 +2011-12-06,2042.0,2049.0,2049.0,20120200,20120300,20120300 +2011-12-07,2023.25,2031.25,2031.25,20120200,20120300,20120300 +2011-12-08,1981.0,1989.0,1989.0,20120200,20120300,20120300 +2011-12-09,1998.75,2006.5,2006.5,20120200,20120300,20120300 +2011-12-12,1927.5,1935.0,1935.0,20120200,20120300,20120300 +2011-12-13,1906.0,1913.0,1913.0,20120200,20120300,20120300 +2011-12-14,1838.5,1845.5,1845.5,20120200,20120300,20120300 +2011-12-15,1838.75,1846.0,1846.0,20120200,20120300,20120300 +2011-12-16,1860.75,1868.25,1868.25,20120200,20120300,20120300 +2011-12-19,1830.25,1838.25,1838.25,20120200,20120300,20120300 +2011-12-20,1859.0,1867.0,1867.0,20120200,20120300,20120300 +2011-12-21,1842.75,1851.0,1851.0,20120200,20120300,20120300 +2011-12-22,1842.0,1850.0,1850.0,20120200,20120300,20120300 +2011-12-23,1847.0,1854.75,1854.75,20120200,20120300,20120300 +2011-12-28,1800.5,1808.5,1808.5,20120200,20120300,20120300 +2011-12-29,1822.75,1830.5,1830.5,20120200,20120300,20120300 +2011-12-30,1836.0,1843.75,1843.75,20120200,20120300,20120300 +2012-01-03,1875.75,1882.0,1882.0,20120300,20120400,20120400 +2012-01-04,1866.5,1872.75,1872.75,20120300,20120400,20120400 +2012-01-05,1830.25,1836.5,1836.5,20120300,20120400,20120400 +2012-01-06,1850.5,1856.5,1856.5,20120300,20120400,20120400 +2012-01-09,1875.25,1881.25,1881.25,20120300,20120400,20120400 +2012-01-10,1927.0,1932.5,1932.5,20120300,20120400,20120400 +2012-01-11,1932.75,1938.5,1938.5,20120300,20120400,20120400 +2012-01-12,1964.0,1969.25,1969.25,20120300,20120400,20120400 +2012-01-13,1956.75,1962.0,1962.0,20120300,20120400,20120400 +2012-01-16,1956.75,1961.75,1961.75,20120300,20120400,20120400 +2012-01-17,1996.25,2001.25,2001.25,20120300,20120400,20120400 +2012-01-18,1997.0,2002.0,2002.0,20120300,20120400,20120400 +2012-01-19,2025.0,2030.25,2030.25,20120300,20120400,20120400 +2012-01-20,2008.5,2013.5,2013.5,20120300,20120400,20120400 +2012-01-23,2055.75,2060.5,2060.5,20120300,20120400,20120400 +2012-01-24,2121.75,2126.0,2126.0,20120300,20120400,20120400 +2012-01-25,2172.5,2176.25,2176.25,20120300,20120400,20120400 +2012-01-26,2202.0,2206.0,2206.0,20120300,20120400,20120400 +2012-01-27,2145.0,2150.0,2150.0,20120300,20120400,20120400 +2012-01-30,2119.0,2124.5,2124.5,20120300,20120400,20120400 +2012-01-31,2105.75,2112.0,2112.0,20120400,20120500,20120500 +2012-02-01,2129.75,2136.0,2136.0,20120400,20120500,20120500 +2012-02-02,2093.25,2099.25,2099.25,20120400,20120500,20120500 +2012-02-03,2153.0,2159.0,2159.0,20120400,20120500,20120500 +2012-02-06,2126.75,2133.25,2133.25,20120400,20120500,20120500 +2012-02-07,2117.0,2123.0,2123.0,20120400,20120500,20120500 +2012-02-08,2111.5,2118.25,2118.25,20120400,20120500,20120500 +2012-02-09,2156.0,2162.25,2162.25,20120400,20120500,20120500 +2012-02-10,2073.5,2080.0,2080.0,20120400,20120500,20120500 +2012-02-13,2068.75,2075.75,2075.75,20120400,20120500,20120500 +2012-02-14,2026.25,2033.0,2033.0,20120400,20120500,20120500 +2012-02-15,2004.0,2011.25,2011.25,20120400,20120500,20120500 +2012-02-16,1970.5,1978.0,1978.0,20120400,20120500,20120500 +2012-02-17,1937.75,1945.25,1945.25,20120400,20120500,20120500 +2012-02-20,1973.75,1981.25,1981.25,20120400,20120500,20120500 +2012-02-21,2019.75,2027.25,2027.25,20120400,20120500,20120500 +2012-02-22,2059.5,2066.75,2066.75,20120400,20120500,20120500 +2012-02-23,2041.0,2047.75,2047.75,20120400,20120500,20120500 +2012-02-24,2074.0,2080.0,2080.0,20120400,20120500,20120500 +2012-02-27,2091.0,2097.0,2097.0,20120400,20120500,20120500 +2012-02-28,2117.0,2123.0,2123.0,20120400,20120500,20120500 +2012-02-29,2103.5,2111.0,2111.0,20120400,20120500,20120500 +2012-03-01,2094.0,2102.5,2102.5,20120400,20120500,20120500 +2012-03-02,2117.5,2124.75,2124.75,20120500,20120600,20120600 +2012-03-05,2082.5,2090.0,2090.0,20120500,20120600,20120600 +2012-03-06,2007.0,2014.5,2014.5,20120500,20120600,20120600 +2012-03-07,2009.0,2016.25,2016.25,20120500,20120600,20120600 +2012-03-08,2044.0,2050.5,2050.5,20120500,20120600,20120600 +2012-03-09,2065.0,2071.0,2071.0,20120500,20120600,20120600 +2012-03-12,2086.0,2091.75,2091.75,20120500,20120600,20120600 +2012-03-13,2104.75,2111.0,2111.0,20120500,20120600,20120600 +2012-03-14,2069.0,2075.75,2075.75,20120500,20120600,20120600 +2012-03-15,2086.0,2093.0,2093.0,20120500,20120600,20120600 +2012-03-16,2072.0,2078.75,2078.75,20120500,20120600,20120600 +2012-03-19,2071.25,2077.75,2077.75,20120500,20120600,20120600 +2012-03-20,2028.0,2035.0,2035.0,20120500,20120600,20120600 +2012-03-21,2013.25,2020.0,2020.0,20120500,20120600,20120600 +2012-03-22,1978.75,1985.0,1985.0,20120500,20120600,20120600 +2012-03-23,1998.0,2005.0,2005.0,20120500,20120600,20120600 +2012-03-26,2013.0,2019.0,2019.0,20120500,20120600,20120600 +2012-03-27,2027.5,2033.75,2033.75,20120500,20120600,20120600 +2012-03-28,1993.0,1998.75,1998.75,20120500,20120600,20120600 +2012-03-29,1999.75,2003.75,2003.75,20120500,20120600,20120600 +2012-03-30,1995.25,1998.75,1998.75,20120500,20120600,20120600 +2012-04-02,2004.75,2010.0,2010.0,20120600,20120700,20120700 +2012-04-03,2019.5,2024.5,2024.5,20120600,20120700,20120700 +2012-04-04,1979.0,1983.5,1983.5,20120600,20120700,20120700 +2012-04-05,1999.5,2005.25,2005.25,20120600,20120700,20120700 +2012-04-10,1985.5,1990.5,1990.5,20120600,20120700,20120700 +2012-04-11,1991.5,1994.5,1994.5,20120600,20120700,20120700 +2012-04-12,2036.5,2039.5,2039.5,20120600,20120700,20120700 +2012-04-13,1981.0,1984.0,1984.0,20120600,20120700,20120700 +2012-04-16,1994.0,1995.5,1995.5,20120600,20120700,20120700 +2012-04-17,1988.0,1992.0,1992.0,20120600,20120700,20120700 +2012-04-18,1987.5,1992.0,1992.0,20120600,20120700,20120700 +2012-04-19,1995.25,2000.0,2000.0,20120600,20120700,20120700 +2012-04-20,2022.25,2026.5,2026.5,20120600,20120700,20120700 +2012-04-23,1982.25,1986.5,1986.5,20120600,20120700,20120700 +2012-04-24,1994.75,1999.75,1999.75,20120600,20120700,20120700 +2012-04-25,2000.5,2004.5,2004.5,20120600,20120700,20120700 +2012-04-26,2035.5,2037.0,2037.0,20120600,20120700,20120700 +2012-04-27,2038.0,2041.0,2041.0,20120600,20120700,20120700 +2012-04-30,2060.5,2063.5,2063.5,20120600,20120700,20120700 +2012-05-01,2052.5,2054.5,2054.5,20120600,20120700,20120700 +2012-05-02,2020.5,2022.5,2022.5,20120700,20120800,20120800 +2012-05-03,1984.0,1986.0,1986.0,20120700,20120800,20120800 +2012-05-04,1995.0,1995.0,1995.0,20120700,20120800,20120800 +2012-05-08,1974.0,1974.5,1974.5,20120700,20120800,20120800 +2012-05-09,1940.5,1942.0,1942.0,20120700,20120800,20120800 +2012-05-10,1966.25,1968.75,1968.75,20120700,20120800,20120800 +2012-05-11,1945.0,1947.75,1947.75,20120700,20120800,20120800 +2012-05-14,1916.75,1919.75,1919.75,20120700,20120800,20120800 +2012-05-15,1931.75,1934.0,1934.0,20120700,20120800,20120800 +2012-05-16,1895.75,1898.25,1898.25,20120700,20120800,20120800 +2012-05-17,1897.25,1900.25,1900.25,20120700,20120800,20120800 +2012-05-18,1891.75,1894.75,1894.75,20120700,20120800,20120800 +2012-05-21,1903.0,1906.0,1906.0,20120700,20120800,20120800 +2012-05-22,1909.5,1912.5,1912.5,20120700,20120800,20120800 +2012-05-23,1875.5,1879.0,1879.0,20120700,20120800,20120800 +2012-05-24,1882.75,1886.0,1886.0,20120700,20120800,20120800 +2012-05-25,1906.5,1909.5,1909.5,20120700,20120800,20120800 +2012-05-28,1907.75,1910.75,1910.75,20120700,20120800,20120800 +2012-05-29,1914.75,1917.5,1917.5,20120700,20120800,20120800 +2012-05-30,1890.75,1894.0,1894.0,20120700,20120800,20120800 +2012-05-31,1867.75,1870.75,1870.75,20120700,20120800,20120800 +2012-06-01,1890.25,1894.5,1894.5,20120800,20120900,20120900 +2012-06-06,1877.0,1881.0,1881.0,20120800,20120900,20120900 +2012-06-07,1908.0,1911.75,1911.75,20120800,20120900,20120900 +2012-06-08,1866.5,1870.0,1870.0,20120800,20120900,20120900 +2012-06-11,1888.0,1891.5,1891.5,20120800,20120900,20120900 +2012-06-12,1877.5,1881.0,1881.0,20120800,20120900,20120900 +2012-06-13,1880.0,1882.0,1882.0,20120800,20120900,20120900 +2012-06-14,1893.0,1892.0,1892.0,20120800,20120900,20120900 +2012-06-15,1905.0,1904.0,1904.0,20120800,20120900,20120900 +2012-06-18,1878.5,1880.0,1880.0,20120800,20120900,20120900 +2012-06-19,1898.25,1899.5,1899.5,20120800,20120900,20120900 +2012-06-20,1864.75,1867.25,1867.25,20120800,20120900,20120900 +2012-06-21,1821.75,1824.25,1824.25,20120800,20120900,20120900 +2012-06-22,1798.0,1800.5,1800.5,20120800,20120900,20120900 +2012-06-25,1803.75,1805.25,1805.25,20120800,20120900,20120900 +2012-06-26,1777.25,1776.75,1776.75,20120800,20120900,20120900 +2012-06-27,1757.5,1756.5,1756.5,20120800,20120900,20120900 +2012-06-28,1795.5,1795.0,1795.0,20120800,20120900,20120900 +2012-06-29,1882.0,1879.5,1879.5,20120800,20120900,20120900 +2012-07-02,1875.0,1874.0,1874.0,20120800,20120900,20120900 +2012-07-03,1906.0,1908.0,1908.0,20120900,20121000,20121000 +2012-07-04,1897.5,1900.0,1900.0,20120900,20121000,20121000 +2012-07-05,1853.5,1855.5,1855.5,20120900,20121000,20121000 +2012-07-06,1844.0,1845.0,1845.0,20120900,20121000,20121000 +2012-07-09,1853.25,1854.5,1854.5,20120900,20121000,20121000 +2012-07-10,1829.0,1830.25,1830.25,20120900,20121000,20121000 +2012-07-11,1851.5,1852.25,1852.25,20120900,20121000,20121000 +2012-07-12,1843.5,1843.25,1843.25,20120900,20121000,20121000 +2012-07-13,1874.0,1873.75,1873.75,20120900,20121000,20121000 +2012-07-16,1890.0,1890.0,1890.0,20120900,20121000,20121000 +2012-07-17,1865.0,1865.0,1865.0,20120900,20121000,20121000 +2012-07-18,1868.25,1868.0,1868.0,20120900,20121000,20121000 +2012-07-19,1887.25,1886.75,1886.75,20120900,20121000,20121000 +2012-07-20,1840.0,1839.5,1839.5,20120900,20121000,20121000 +2012-07-23,1813.5,1813.5,1813.5,20120900,20121000,20121000 +2012-07-24,1794.5,1796.0,1796.0,20120900,20121000,20121000 +2012-07-25,1798.0,1800.0,1800.0,20120900,20121000,20121000 +2012-07-26,1812.5,1815.0,1815.0,20120900,20121000,20121000 +2012-07-27,1855.5,1858.0,1858.0,20120900,20121000,20121000 +2012-07-30,1857.5,1861.0,1861.0,20120900,20121000,20121000 +2012-07-31,1837.25,1840.5,1840.5,20120900,20121000,20121000 +2012-08-01,1817.75,1820.5,1820.5,20120900,20121000,20121000 +2012-08-02,1810.5,1814.5,1814.5,20121000,20121100,20121100 +2012-08-03,1838.25,1842.0,1842.0,20121000,20121100,20121100 +2012-08-06,1847.0,1851.0,1851.0,20121000,20121100,20121100 +2012-08-07,1871.25,1875.25,1875.25,20121000,20121100,20121100 +2012-08-08,1867.25,1871.75,1871.75,20121000,20121100,20121100 +2012-08-09,1858.0,1863.0,1863.0,20121000,20121100,20121100 +2012-08-10,1832.0,1838.0,1838.0,20121000,20121100,20121100 +2012-08-13,1814.75,1821.5,1821.5,20121000,20121100,20121100 +2012-08-14,1814.0,1821.0,1821.0,20121000,20121100,20121100 +2012-08-15,1796.5,1803.25,1803.25,20121000,20121100,20121100 +2012-08-16,1777.5,1785.5,1785.5,20121000,20121100,20121100 +2012-08-17,1789.25,1797.25,1797.25,20121000,20121100,20121100 +2012-08-20,1787.5,1795.75,1795.75,20121000,20121100,20121100 +2012-08-21,1802.0,1810.0,1810.0,20121000,20121100,20121100 +2012-08-22,1829.25,1836.0,1836.0,20121000,20121100,20121100 +2012-08-23,1856.25,1863.0,1863.0,20121000,20121100,20121100 +2012-08-24,1873.75,1881.5,1881.5,20121000,20121100,20121100 +2012-08-28,1865.25,1873.0,1873.0,20121000,20121100,20121100 +2012-08-29,1847.25,1855.5,1855.5,20121000,20121100,20121100 +2012-08-30,1823.5,1832.5,1832.5,20121000,20121100,20121100 +2012-08-31,1830.25,1839.0,1839.0,20121000,20121100,20121100 +2012-09-03,1871.75,1877.5,1877.5,20121100,20121200,20121200 +2012-09-04,1875.25,1880.25,1880.25,20121100,20121200,20121200 +2012-09-05,1888.25,1893.25,1893.25,20121100,20121200,20121200 +2012-09-06,1907.25,1912.0,1912.0,20121100,20121200,20121200 +2012-09-07,1967.5,1973.0,1973.0,20121100,20121200,20121200 +2012-09-10,2012.5,2017.75,2017.75,20121100,20121200,20121200 +2012-09-11,2014.5,2019.75,2019.75,20121100,20121200,20121200 +2012-09-12,2013.75,2020.75,2020.75,20121100,20121200,20121200 +2012-09-13,2030.75,2038.25,2038.25,20121100,20121200,20121200 +2012-09-14,2111.0,2118.25,2118.25,20121100,20121200,20121200 +2012-09-17,2082.5,2090.0,2090.0,20121100,20121200,20121200 +2012-09-18,2102.0,2108.4,2108.4,20121100,20121200,20121200 +2012-09-19,2118.0,2123.5,2123.5,20121100,20121200,20121200 +2012-09-20,2107.0,2112.5,2112.5,20121100,20121200,20121200 +2012-09-21,2109.5,2116.5,2116.5,20121100,20121200,20121200 +2012-09-24,2096.25,2104.0,2104.0,20121100,20121200,20121200 +2012-09-25,2129.5,2137.5,2137.5,20121100,20121200,20121200 +2012-09-26,2063.0,2071.5,2071.5,20121100,20121200,20121200 +2012-09-27,2075.75,2084.75,2084.75,20121100,20121200,20121200 +2012-09-28,2087.5,2096.75,2096.75,20121100,20121200,20121200 +2012-10-01,2096.5,2107.0,2107.0,20121100,20121200,20121200 +2012-10-02,2095.75,2104.5,2104.5,20121200,20130100,20130100 +2012-10-03,2081.75,2090.25,2090.25,20121200,20130100,20130100 +2012-10-04,2061.5,2069.75,2069.75,20121200,20130100,20130100 +2012-10-05,2071.75,2079.75,2079.75,20121200,20130100,20130100 +2012-10-08,2028.0,2037.0,2037.0,20121200,20130100,20130100 +2012-10-09,1999.5,2010.0,2010.0,20121200,20130100,20130100 +2012-10-10,1966.0,1976.75,1976.75,20121200,20130100,20130100 +2012-10-11,1958.0,1968.25,1968.25,20121200,20130100,20130100 +2012-10-12,1925.75,1936.0,1936.0,20121200,20130100,20130100 +2012-10-15,1903.75,1914.5,1914.5,20121200,20130100,20130100 +2012-10-16,1886.0,1897.5,1897.5,20121200,20130100,20130100 +2012-10-17,1909.0,1921.0,1921.0,20121200,20130100,20130100 +2012-10-18,1908.25,1920.75,1920.75,20121200,20130100,20130100 +2012-10-19,1872.0,1884.5,1884.5,20121200,20130100,20130100 +2012-10-22,1840.5,1853.25,1853.25,20121200,20130100,20130100 +2012-10-23,1831.25,1844.0,1844.0,20121200,20130100,20130100 +2012-10-24,1839.25,1851.5,1851.5,20121200,20130100,20130100 +2012-10-25,1819.75,1832.25,1832.25,20121200,20130100,20130100 +2012-10-26,1817.5,1830.0,1830.0,20121200,20130100,20130100 +2012-10-29,1806.25,1819.0,1819.0,20121200,20130100,20130100 +2012-10-30,1837.0,1849.5,1849.5,20121200,20130100,20130100 +2012-10-31,1851.5,1864.0,1864.0,20121200,20130100,20130100 +2012-11-01,1882.75,1893.75,1893.75,20130100,20130200,20130200 +2012-11-02,1868.0,1878.75,1878.75,20130100,20130200,20130200 +2012-11-05,1861.0,1871.75,1871.75,20130100,20130200,20130200 +2012-11-06,1892.75,1902.25,1902.25,20130100,20130200,20130200 +2012-11-07,1889.0,1898.0,1898.0,20130100,20130200,20130200 +2012-11-08,1922.0,1931.0,1931.0,20130100,20130200,20130200 +2012-11-09,1884.25,1894.0,1894.0,20130100,20130200,20130200 +2012-11-12,1924.5,1933.5,1933.5,20130100,20130200,20130200 +2012-11-13,1927.5,1936.0,1936.0,20130100,20130200,20130200 +2012-11-14,1942.5,1951.0,1951.0,20130100,20130200,20130200 +2012-11-15,1947.25,1956.5,1956.5,20130100,20130200,20130200 +2012-11-16,1911.0,1921.5,1921.5,20130100,20130200,20130200 +2012-11-19,1934.75,1945.25,1945.25,20130100,20130200,20130200 +2012-11-20,1930.5,1940.0,1940.0,20130100,20130200,20130200 +2012-11-21,1909.0,1917.75,1917.75,20130100,20130200,20130200 +2012-11-22,1915.75,1924.25,1924.25,20130100,20130200,20130200 +2012-11-23,1954.0,1962.0,1962.0,20130100,20130200,20130200 +2012-11-26,1973.5,1982.25,1982.25,20130100,20130200,20130200 +2012-11-27,1982.5,1992.75,1992.75,20130100,20130200,20130200 +2012-11-28,1976.5,1986.5,1986.5,20130100,20130200,20130200 +2012-11-29,2020.0,2029.25,2029.25,20130100,20130200,20130200 +2012-11-30,2036.75,2046.25,2046.25,20130100,20130200,20130200 +2012-12-03,2039.75,2047.75,2047.75,20130200,20130300,20130300 +2012-12-04,2020.5,2028.75,2028.75,20130200,20130300,20130300 +2012-12-05,2023.25,2032.25,2032.25,20130200,20130300,20130300 +2012-12-06,2022.0,2030.75,2030.75,20130200,20130300,20130300 +2012-12-07,2024.5,2033.5,2033.5,20130200,20130300,20130300 +2012-12-10,2078.5,2088.0,2088.0,20130200,20130300,20130300 +2012-12-11,2074.75,2084.0,2084.0,20130200,20130300,20130300 +2012-12-12,2089.0,2098.5,2098.5,20130200,20130300,20130300 +2012-12-13,2067.5,2077.0,2077.0,20130200,20130300,20130300 +2012-12-14,2083.5,2092.5,2092.5,20130200,20130300,20130300 +2012-12-17,2082.0,2091.75,2091.75,20130200,20130300,20130300 +2012-12-18,2080.75,2091.0,2091.0,20130200,20130300,20130300 +2012-12-19,2079.25,2089.5,2089.5,20130200,20130300,20130300 +2012-12-20,2061.0,2071.0,2071.0,20130200,20130300,20130300 +2012-12-21,2074.0,2083.0,2083.0,20130200,20130300,20130300 +2012-12-24,2058.75,2068.5,2068.5,20130200,20130300,20130300 +2012-12-27,2093.0,2103.0,2103.0,20130200,20130300,20130300 +2012-12-28,2040.75,2051.75,2051.75,20130200,20130300,20130300 +2012-12-31,2068.0,2079.0,2079.0,20130200,20130300,20130300 +2013-01-02,2138.5,2146.0,2146.0,20130300,20130400,20130400 +2013-01-03,2086.25,2093.0,2093.0,20130300,20130400,20130400 +2013-01-04,2036.25,2044.25,2044.25,20130300,20130400,20130400 +2013-01-07,2014.5,2023.75,2023.75,20130300,20130400,20130400 +2013-01-08,2013.25,2022.75,2022.75,20130300,20130400,20130400 +2013-01-09,2010.0,2018.75,2018.75,20130300,20130400,20130400 +2013-01-10,2033.25,2040.25,2040.25,20130300,20130400,20130400 +2013-01-11,2007.5,2015.5,2015.5,20130300,20130400,20130400 +2013-01-14,1988.0,1995.0,1995.0,20130300,20130400,20130400 +2013-01-15,1987.25,1994.0,1994.0,20130300,20130400,20130400 +2013-01-16,1973.0,1979.5,1979.5,20130300,20130400,20130400 +2013-01-17,2005.75,2010.0,2010.0,20130300,20130400,20130400 +2013-01-18,2033.0,2035.0,2035.0,20130300,20130400,20130400 +2013-01-21,2030.75,2032.75,2032.75,20130300,20130400,20130400 +2013-01-22,2051.25,2055.25,2055.25,20130300,20130400,20130400 +2013-01-23,2081.75,2085.25,2085.25,20130300,20130400,20130400 +2013-01-24,2088.75,2090.25,2090.25,20130300,20130400,20130400 +2013-01-25,2079.5,2081.0,2081.0,20130300,20130400,20130400 +2013-01-28,2076.0,2080.5,2080.5,20130300,20130400,20130400 +2013-01-29,2088.25,2094.0,2094.0,20130300,20130400,20130400 +2013-01-30,2156.0,2160.0,2160.0,20130400,20130500,20130500 +2013-01-31,2147.0,2149.5,2149.5,20130400,20130500,20130500 +2013-02-01,2178.0,2180.5,2180.5,20130400,20130500,20130500 +2013-02-04,2184.0,2190.0,2190.0,20130400,20130500,20130500 +2013-02-05,2173.0,2180.0,2180.0,20130400,20130500,20130500 +2013-02-06,2164.75,2171.5,2171.5,20130400,20130500,20130500 +2013-02-07,2159.75,2166.5,2166.5,20130400,20130500,20130500 +2013-02-08,2201.25,2208.25,2208.25,20130400,20130500,20130500 +2013-02-11,2186.75,2193.0,2193.0,20130400,20130500,20130500 +2013-02-12,2204.25,2211.0,2211.0,20130400,20130500,20130500 +2013-02-13,2189.0,2196.0,2196.0,20130400,20130500,20130500 +2013-02-14,2182.25,2189.5,2189.5,20130400,20130500,20130500 +2013-02-15,2166.5,2175.0,2175.0,20130400,20130500,20130500 +2013-02-18,2147.0,2155.5,2155.5,20130400,20130500,20130500 +2013-02-19,2148.0,2156.25,2156.25,20130400,20130500,20130500 +2013-02-20,2124.75,2133.5,2133.5,20130400,20130500,20130500 +2013-02-21,2103.5,2112.0,2112.0,20130400,20130500,20130500 +2013-02-22,2080.25,2088.25,2088.25,20130400,20130500,20130500 +2013-02-25,2082.25,2089.0,2089.0,20130400,20130500,20130500 +2013-02-26,2092.5,2099.0,2099.0,20130400,20130500,20130500 +2013-02-27,2071.75,2078.25,2078.25,20130400,20130500,20130500 +2013-02-28,2054.75,2062.75,2062.75,20130400,20130500,20130500 +2013-03-01,2007.25,2016.25,2016.25,20130400,20130500,20130500 +2013-03-04,1996.5,2006.0,2006.0,20130500,20130600,20130600 +2013-03-05,2001.5,2011.25,2011.25,20130500,20130600,20130600 +2013-03-06,1971.5,1981.5,1981.5,20130500,20130600,20130600 +2013-03-07,1983.0,1993.0,1993.0,20130500,20130600,20130600 +2013-03-08,1968.0,1978.0,1978.0,20130500,20130600,20130600 +2013-03-11,1952.5,1962.25,1962.25,20130500,20130600,20130600 +2013-03-12,1977.25,1987.0,1987.0,20130500,20130600,20130600 +2013-03-13,1972.5,1982.25,1982.25,20130500,20130600,20130600 +2013-03-14,1965.75,1974.5,1974.5,20130500,20130600,20130600 +2013-03-15,1943.75,1952.75,1952.75,20130500,20130600,20130600 +2013-03-18,1909.25,1918.0,1918.0,20130500,20130600,20130600 +2013-03-19,1915.0,1923.0,1923.0,20130500,20130600,20130600 +2013-03-20,1922.5,1931.0,1931.0,20130500,20130600,20130600 +2013-03-21,1926.5,1934.25,1934.25,20130500,20130600,20130600 +2013-03-22,1944.5,1952.5,1952.5,20130500,20130600,20130600 +2013-03-25,1935.25,1943.0,1943.0,20130500,20130600,20130600 +2013-03-26,1893.0,1902.5,1902.5,20130500,20130600,20130600 +2013-03-27,1896.25,1906.25,1906.25,20130500,20130600,20130600 +2013-03-28,1883.75,1894.25,1894.25,20130500,20130600,20130600 +2013-04-02,1836.5,1848.5,1848.5,20130500,20130600,20130600 +2013-04-03,1852.75,1862.0,1862.0,20130600,20130700,20130700 +2013-04-04,1886.0,1893.0,1893.0,20130600,20130700,20130700 +2013-04-05,1880.0,1887.0,1887.0,20130600,20130700,20130700 +2013-04-08,1887.25,1894.0,1894.0,20130600,20130700,20130700 +2013-04-09,1915.0,1922.0,1922.0,20130600,20130700,20130700 +2013-04-10,1903.75,1911.25,1911.25,20130600,20130700,20130700 +2013-04-11,1906.25,1914.5,1914.5,20130600,20130700,20130700 +2013-04-12,1867.0,1875.5,1875.5,20130600,20130700,20130700 +2013-04-15,1860.5,1868.25,1868.25,20130600,20130700,20130700 +2013-04-16,1888.25,1896.25,1896.25,20130600,20130700,20130700 +2013-04-17,1868.5,1877.0,1877.0,20130600,20130700,20130700 +2013-04-18,1880.5,1889.0,1889.0,20130600,20130700,20130700 +2013-04-19,1877.5,1886.75,1886.75,20130600,20130700,20130700 +2013-04-22,1871.0,1881.25,1881.25,20130600,20130700,20130700 +2013-04-23,1868.25,1878.25,1878.25,20130600,20130700,20130700 +2013-04-24,1909.0,1918.5,1918.5,20130600,20130700,20130700 +2013-04-25,1926.5,1935.75,1935.75,20130600,20130700,20130700 +2013-04-26,1885.5,1895.75,1895.75,20130600,20130700,20130700 +2013-04-29,1894.25,1905.0,1905.0,20130600,20130700,20130700 +2013-04-30,1856.0,1866.0,1866.0,20130600,20130700,20130700 +2013-05-01,1827.0,1837.25,1837.25,20130600,20130700,20130700 +2013-05-02,1815.0,1823.0,1823.0,20130700,20130800,20130800 +2013-05-03,1881.75,1888.75,1888.75,20130700,20130800,20130800 +2013-05-07,1867.5,1876.5,1876.5,20130700,20130800,20130800 +2013-05-08,1889.5,1898.5,1898.5,20130700,20130800,20130800 +2013-05-09,1866.5,1875.0,1875.0,20130700,20130800,20130800 +2013-05-10,1853.25,1861.5,1861.5,20130700,20130800,20130800 +2013-05-13,1855.0,1864.0,1864.0,20130700,20130800,20130800 +2013-05-14,1838.5,1847.75,1847.75,20130700,20130800,20130800 +2013-05-15,1813.5,1822.5,1822.5,20130700,20130800,20130800 +2013-05-16,1822.5,1831.5,1831.5,20130700,20130800,20130800 +2013-05-17,1830.0,1839.5,1839.5,20130700,20130800,20130800 +2013-05-20,1843.75,1853.5,1853.5,20130700,20130800,20130800 +2013-05-21,1840.5,1851.0,1851.0,20130700,20130800,20130800 +2013-05-22,1870.0,1880.25,1880.25,20130700,20130800,20130800 +2013-05-23,1845.75,1856.0,1856.0,20130700,20130800,20130800 +2013-05-24,1843.75,1855.0,1855.0,20130700,20130800,20130800 +2013-05-28,1856.5,1869.0,1869.0,20130700,20130800,20130800 +2013-05-29,1870.25,1882.25,1882.25,20130700,20130800,20130800 +2013-05-30,1902.0,1913.5,1913.5,20130700,20130800,20130800 +2013-05-31,1913.5,1925.25,1925.25,20130700,20130800,20130800 +2013-06-03,1948.75,1955.5,1955.5,20130800,20130900,20130900 +2013-06-04,1959.75,1966.75,1966.75,20130800,20130900,20130900 +2013-06-05,1959.25,1967.5,1967.5,20130800,20130900,20130900 +2013-06-06,1928.75,1937.5,1937.5,20130800,20130900,20130900 +2013-06-07,1899.0,1908.0,1908.0,20130800,20130900,20130900 +2013-06-10,1882.5,1892.0,1892.0,20130800,20130900,20130900 +2013-06-11,1845.0,1854.25,1854.25,20130800,20130900,20130900 +2013-06-12,1856.5,1866.5,1866.5,20130800,20130900,20130900 +2013-06-13,1830.0,1840.5,1840.5,20130800,20130900,20130900 +2013-06-14,1850.0,1860.0,1860.0,20130800,20130900,20130900 +2013-06-17,1848.0,1857.75,1857.75,20130800,20130900,20130900 +2013-06-18,1847.25,1858.0,1858.0,20130800,20130900,20130900 +2013-06-19,1849.5,1861.0,1861.0,20130800,20130900,20130900 +2013-06-20,1819.0,1831.5,1831.5,20130800,20130900,20130900 +2013-06-21,1832.5,1843.5,1843.5,20130800,20130900,20130900 +2013-06-24,1813.5,1824.5,1824.5,20130800,20130900,20130900 +2013-06-25,1838.0,1848.5,1848.5,20130800,20130900,20130900 +2013-06-26,1827.0,1838.0,1838.0,20130800,20130900,20130900 +2013-06-27,1839.75,1851.25,1851.25,20130800,20130900,20130900 +2013-06-28,1842.5,1854.0,1854.0,20130800,20130900,20130900 +2013-07-01,1879.25,1891.0,1891.0,20130800,20130900,20130900 +2013-07-02,1895.0,1897.75,1897.75,20130900,20131000,20131000 +2013-07-03,1862.0,1863.0,1863.0,20130900,20131000,20131000 +2013-07-04,1861.25,1862.0,1862.0,20130900,20131000,20131000 +2013-07-05,1838.0,1844.0,1844.0,20130900,20131000,20131000 +2013-07-08,1876.5,1882.5,1882.5,20130900,20131000,20131000 +2013-07-09,1864.75,1871.5,1871.5,20130900,20131000,20131000 +2013-07-10,1894.0,1900.25,1900.25,20130900,20131000,20131000 +2013-07-11,1895.0,1901.5,1901.5,20130900,20131000,20131000 +2013-07-12,1897.5,1905.0,1905.0,20130900,20131000,20131000 +2013-07-15,1884.75,1892.25,1892.25,20130900,20131000,20131000 +2013-07-16,1880.0,1888.0,1888.0,20130900,20131000,20131000 +2013-07-17,1845.75,1853.75,1853.75,20130900,20131000,20131000 +2013-07-18,1847.5,1856.25,1856.25,20130900,20131000,20131000 +2013-07-19,1854.5,1863.5,1863.5,20130900,20131000,20131000 +2013-07-22,1866.5,1875.75,1875.75,20130900,20131000,20131000 +2013-07-23,1876.25,1885.75,1885.75,20130900,20131000,20131000 +2013-07-24,1874.5,1883.25,1883.25,20130900,20131000,20131000 +2013-07-25,1865.75,1875.25,1875.25,20130900,20131000,20131000 +2013-07-26,1842.75,1852.5,1852.5,20130900,20131000,20131000 +2013-07-29,1831.0,1842.0,1842.0,20130900,20131000,20131000 +2013-07-30,1819.5,1831.0,1831.0,20130900,20131000,20131000 +2013-07-31,1825.5,1837.25,1837.25,20130900,20131000,20131000 +2013-08-01,1836.75,1848.5,1848.5,20130900,20131000,20131000 +2013-08-02,1859.25,1870.75,1870.75,20131000,20131100,20131100 +2013-08-05,1862.25,1874.75,1874.75,20131000,20131100,20131100 +2013-08-06,1849.75,1862.5,1862.5,20131000,20131100,20131100 +2013-08-07,1839.0,1852.5,1852.5,20131000,20131100,20131100 +2013-08-08,1886.0,1899.5,1899.5,20131000,20131100,20131100 +2013-08-09,1935.25,1949.0,1949.0,20131000,20131100,20131100 +2013-08-12,1934.0,1950.0,1950.0,20131000,20131100,20131100 +2013-08-13,1933.0,1948.0,1948.0,20131000,20131100,20131100 +2013-08-14,1943.25,1957.75,1957.75,20131000,20131100,20131100 +2013-08-15,1947.5,1961.75,1961.75,20131000,20131100,20131100 +2013-08-16,1994.75,2008.25,2008.25,20131000,20131100,20131100 +2013-08-19,1975.0,1988.95,1988.95,20131000,20131100,20131100 +2013-08-20,1974.25,1989.0,1989.0,20131000,20131100,20131100 +2013-08-21,1952.75,1968.25,1968.25,20131000,20131100,20131100 +2013-08-22,1959.5,1974.5,1974.5,20131000,20131100,20131100 +2013-08-23,1972.75,1987.5,1987.5,20131000,20131100,20131100 +2013-08-27,1968.0,1982.5,1982.5,20131000,20131100,20131100 +2013-08-28,1942.0,1956.75,1956.75,20131000,20131100,20131100 +2013-08-29,1918.75,1933.75,1933.75,20131000,20131100,20131100 +2013-08-30,1888.5,1903.25,1903.25,20131000,20131100,20131100 +2013-09-02,1903.75,1914.0,1914.0,20131100,20131200,20131200 +2013-09-03,1904.0,1914.0,1914.0,20131100,20131200,20131200 +2013-09-04,1868.75,1879.25,1879.25,20131100,20131200,20131200 +2013-09-05,1863.75,1874.5,1874.5,20131100,20131200,20131200 +2013-09-06,1887.75,1899.0,1899.0,20131100,20131200,20131200 +2013-09-09,1878.25,1890.25,1890.25,20131100,20131200,20131200 +2013-09-10,1866.5,1879.0,1879.0,20131100,20131200,20131200 +2013-09-11,1865.5,1876.75,1876.75,20131100,20131200,20131200 +2013-09-12,1868.75,1878.5,1878.5,20131100,20131200,20131200 +2013-09-13,1859.75,1868.75,1868.75,20131100,20131200,20131200 +2013-09-16,1856.75,1866.5,1866.5,20131100,20131200,20131200 +2013-09-17,1849.0,1859.5,1859.5,20131100,20131200,20131200 +2013-09-18,1858.5,1870.0,1870.0,20131100,20131200,20131200 +2013-09-19,1895.0,1906.5,1906.5,20131100,20131200,20131200 +2013-09-20,1860.25,1871.25,1871.25,20131100,20131200,20131200 +2013-09-23,1882.25,1893.5,1893.5,20131100,20131200,20131200 +2013-09-24,1862.0,1873.25,1873.25,20131100,20131200,20131200 +2013-09-25,1873.5,1884.75,1884.75,20131100,20131200,20131200 +2013-09-26,1884.5,1895.75,1895.75,20131100,20131200,20131200 +2013-09-27,1893.5,1904.75,1904.75,20131100,20131200,20131200 +2013-09-30,1903.25,1914.75,1914.75,20131100,20131200,20131200 +2013-10-01,1861.0,1872.75,1872.75,20131100,20131200,20131200 +2013-10-02,1883.75,1895.25,1895.25,20131200,20140100,20140100 +2013-10-03,1861.25,1872.75,1872.75,20131200,20140100,20140100 +2013-10-04,1865.75,1877.5,1877.5,20131200,20140100,20140100 +2013-10-07,1866.25,1878.25,1878.25,20131200,20140100,20140100 +2013-10-08,1875.0,1886.75,1886.75,20131200,20140100,20140100 +2013-10-09,1876.75,1888.75,1888.75,20131200,20140100,20140100 +2013-10-10,1885.0,1897.0,1897.0,20131200,20140100,20140100 +2013-10-11,1907.5,1919.5,1919.5,20131200,20140100,20140100 +2013-10-14,1917.25,1929.0,1929.0,20131200,20140100,20140100 +2013-10-15,1917.75,1929.0,1929.0,20131200,20140100,20140100 +2013-10-16,1916.5,1927.5,1927.5,20131200,20140100,20140100 +2013-10-17,1921.0,1932.0,1932.0,20131200,20140100,20140100 +2013-10-18,1923.75,1934.25,1934.25,20131200,20140100,20140100 +2013-10-21,1931.0,1940.25,1940.25,20131200,20140100,20140100 +2013-10-22,1954.0,1963.0,1963.0,20131200,20140100,20140100 +2013-10-23,1921.75,1932.25,1932.25,20131200,20140100,20140100 +2013-10-24,1924.5,1936.0,1936.0,20131200,20140100,20140100 +2013-10-25,1943.5,1955.0,1955.0,20131200,20140100,20140100 +2013-10-28,1955.25,1966.5,1966.5,20131200,20140100,20140100 +2013-10-29,1955.75,1967.0,1967.0,20131200,20140100,20140100 +2013-10-30,1957.0,1968.0,1968.0,20131200,20140100,20140100 +2013-10-31,1939.75,1950.75,1950.75,20131200,20140100,20140100 +2013-11-01,1938.0,1948.0,1948.0,20140100,20140200,20140200 +2013-11-04,1920.0,1931.0,1931.0,20140100,20140200,20140200 +2013-11-05,1917.5,1928.75,1928.75,20140100,20140200,20140200 +2013-11-06,1907.0,1918.75,1918.75,20140100,20140200,20140200 +2013-11-07,1894.0,1905.5,1905.5,20140100,20140200,20140200 +2013-11-08,1897.0,1908.5,1908.5,20140100,20140200,20140200 +2013-11-11,1885.75,1897.75,1897.75,20140100,20140200,20140200 +2013-11-12,1875.0,1886.75,1886.75,20140100,20140200,20140200 +2013-11-13,1875.25,1886.5,1886.5,20140100,20140200,20140200 +2013-11-14,1875.0,1886.0,1886.0,20140100,20140200,20140200 +2013-11-15,1888.5,1898.5,1898.5,20140100,20140200,20140200 +2013-11-18,1874.25,1885.0,1885.0,20140100,20140200,20140200 +2013-11-19,1885.5,1896.0,1896.0,20140100,20140200,20140200 +2013-11-20,1879.5,1890.25,1890.25,20140100,20140200,20140200 +2013-11-21,1880.5,1890.0,1890.0,20140100,20140200,20140200 +2013-11-22,1900.5,1909.5,1909.5,20140100,20140200,20140200 +2013-11-25,1892.0,1901.5,1901.5,20140100,20140200,20140200 +2013-11-26,1873.25,1883.75,1883.75,20140100,20140200,20140200 +2013-11-27,1858.75,1869.5,1869.5,20140100,20140200,20140200 +2013-11-28,1855.25,1865.75,1865.75,20140100,20140200,20140200 +2013-11-29,1874.0,1884.0,1884.0,20140100,20140200,20140200 +2013-12-02,1863.0,1873.0,1873.0,20140100,20140200,20140200 +2013-12-03,1870.5,1878.75,1878.75,20140200,20140300,20140300 +2013-12-04,1890.5,1899.0,1899.0,20140200,20140300,20140300 +2013-12-05,1892.5,1901.0,1901.0,20140200,20140300,20140300 +2013-12-06,1900.75,1909.25,1909.25,20140200,20140300,20140300 +2013-12-09,1914.0,1920.0,1920.0,20140200,20140300,20140300 +2013-12-10,1946.75,1952.25,1952.25,20140200,20140300,20140300 +2013-12-11,1962.5,1966.0,1966.0,20140200,20140300,20140300 +2013-12-12,1963.5,1969.0,1969.0,20140200,20140300,20140300 +2013-12-13,1974.75,1979.75,1979.75,20140200,20140300,20140300 +2013-12-16,1987.75,1992.5,1992.5,20140200,20140300,20140300 +2013-12-17,1996.0,2000.5,2000.5,20140200,20140300,20140300 +2013-12-18,1982.25,1991.25,1991.25,20140200,20140300,20140300 +2013-12-19,1981.5,1989.5,1989.5,20140200,20140300,20140300 +2013-12-20,2039.5,2046.0,2046.0,20140200,20140300,20140300 +2013-12-23,2058.25,2063.5,2063.5,20140200,20140300,20140300 +2013-12-24,2081.0,2086.0,2086.0,20140200,20140300,20140300 +2013-12-27,2095.0,2100.0,2100.0,20140200,20140300,20140300 +2013-12-30,2094.0,2098.0,2098.0,20140200,20140300,20140300 +2013-12-31,2052.5,2058.0,2058.0,20140200,20140300,20140300 +2014-01-02,2082.0,2077.5,2077.5,20140300,20140400,20140400 +2014-01-03,2031.5,2028.25,2028.25,20140300,20140400,20140400 +2014-01-06,2038.25,2036.25,2036.25,20140300,20140400,20140400 +2014-01-07,2045.5,2044.5,2044.5,20140300,20140400,20140400 +2014-01-08,2032.0,2032.0,2032.0,20140300,20140400,20140400 +2014-01-09,2013.0,2011.5,2011.5,20140300,20140400,20140400 +2014-01-10,2037.0,2033.25,2033.25,20140300,20140400,20140400 +2014-01-13,2072.5,2064.0,2064.0,20140300,20140400,20140400 +2014-01-14,2069.0,2066.0,2066.0,20140300,20140400,20140400 +2014-01-15,2084.0,2081.0,2081.0,20140300,20140400,20140400 +2014-01-16,2078.0,2074.0,2074.0,20140300,20140400,20140400 +2014-01-17,2083.0,2081.0,2081.0,20140300,20140400,20140400 +2014-01-20,2080.0,2078.5,2078.5,20140300,20140400,20140400 +2014-01-21,2094.5,2093.0,2093.0,20140300,20140400,20140400 +2014-01-22,2087.5,2087.0,2087.0,20140300,20140400,20140400 +2014-01-23,2046.25,2047.0,2047.0,20140300,20140400,20140400 +2014-01-24,2018.5,2020.25,2020.25,20140300,20140400,20140400 +2014-01-27,2008.5,2011.5,2011.5,20140300,20140400,20140400 +2014-01-28,2000.5,2003.75,2003.75,20140300,20140400,20140400 +2014-01-29,1988.0,1992.0,1992.0,20140300,20140400,20140400 +2014-01-30,1981.5,1986.0,1986.0,20140400,20140500,20140500 +2014-01-31,1970.0,1973.0,1973.0,20140400,20140500,20140500 +2014-02-03,1954.25,1957.5,1957.5,20140400,20140500,20140500 +2014-02-04,1948.0,1951.75,1951.75,20140400,20140500,20140500 +2014-02-05,1964.5,1967.75,1967.75,20140400,20140500,20140500 +2014-02-06,1995.5,1995.5,1995.5,20140400,20140500,20140500 +2014-02-07,2019.0,2021.75,2021.75,20140400,20140500,20140500 +2014-02-10,2006.25,2010.5,2010.5,20140400,20140500,20140500 +2014-02-11,1998.25,2002.5,2002.5,20140400,20140500,20140500 +2014-02-12,2019.0,2021.25,2021.25,20140400,20140500,20140500 +2014-02-13,2024.0,2024.0,2024.0,20140400,20140500,20140500 +2014-02-14,2041.5,2041.5,2041.5,20140400,20140500,20140500 +2014-02-17,2059.5,2058.5,2058.5,20140400,20140500,20140500 +2014-02-18,2069.0,2068.0,2068.0,20140400,20140500,20140500 +2014-02-19,2060.25,2060.25,2060.25,20140400,20140500,20140500 +2014-02-20,2048.75,2048.75,2048.75,20140400,20140500,20140500 +2014-02-21,2040.5,2040.0,2040.0,20140400,20140500,20140500 +2014-02-24,2043.0,2042.0,2042.0,20140400,20140500,20140500 +2014-02-25,2047.0,2046.0,2046.0,20140400,20140500,20140500 +2014-02-26,2058.5,2057.5,2057.5,20140400,20140500,20140500 +2014-02-27,2066.5,2066.5,2066.5,20140400,20140500,20140500 +2014-02-28,2080.0,2079.0,2079.0,20140400,20140500,20140500 +2014-03-03,2075.5,2071.5,2071.5,20140500,20140600,20140600 +2014-03-04,2126.75,2122.25,2122.25,20140500,20140600,20140600 +2014-03-05,2119.0,2119.0,2119.0,20140500,20140600,20140600 +2014-03-06,2111.0,2112.5,2112.5,20140500,20140600,20140600 +2014-03-07,2058.5,2060.25,2060.25,20140500,20140600,20140600 +2014-03-10,2038.0,2042.0,2042.0,20140500,20140600,20140600 +2014-03-11,2000.0,2003.5,2003.5,20140500,20140600,20140600 +2014-03-12,1983.0,1986.5,1986.5,20140500,20140600,20140600 +2014-03-13,1977.25,1981.5,1981.5,20140500,20140600,20140600 +2014-03-14,1975.0,1979.25,1979.25,20140500,20140600,20140600 +2014-03-17,1960.5,1965.25,1965.25,20140500,20140600,20140600 +2014-03-18,1975.25,1979.0,1979.0,20140500,20140600,20140600 +2014-03-19,1977.0,1980.75,1980.75,20140500,20140600,20140600 +2014-03-20,1950.0,1953.5,1953.5,20140500,20140600,20140600 +2014-03-21,1949.25,1953.25,1953.25,20140500,20140600,20140600 +2014-03-24,1940.25,1945.0,1945.0,20140500,20140600,20140600 +2014-03-25,1989.0,1992.0,1992.0,20140500,20140600,20140600 +2014-03-26,1967.25,1970.5,1970.5,20140500,20140600,20140600 +2014-03-27,1968.25,1972.5,1972.5,20140500,20140600,20140600 +2014-03-28,1969.5,1976.5,1976.5,20140500,20140600,20140600 +2014-03-31,1975.0,1982.0,1982.0,20140500,20140600,20140600 +2014-04-01,1966.25,1972.0,1972.0,20140600,20140700,20140700 +2014-04-02,1967.0,1972.0,1972.0,20140600,20140700,20140700 +2014-04-03,1981.5,1986.0,1986.0,20140600,20140700,20140700 +2014-04-04,2002.75,2006.0,2006.0,20140600,20140700,20140700 +2014-04-07,1999.75,2004.5,2004.5,20140600,20140700,20140700 +2014-04-08,2024.5,2029.5,2029.5,20140600,20140700,20140700 +2014-04-09,2019.0,2024.0,2024.0,20140600,20140700,20140700 +2014-04-10,2038.0,2041.25,2041.25,20140600,20140700,20140700 +2014-04-11,2023.25,2029.0,2029.0,20140600,20140700,20140700 +2014-04-14,2050.5,2054.5,2054.5,20140600,20140700,20140700 +2014-04-15,2041.25,2045.25,2045.25,20140600,20140700,20140700 +2014-04-16,2063.25,2067.0,2067.0,20140600,20140700,20140700 +2014-04-17,2059.0,2062.5,2062.5,20140600,20140700,20140700 +2014-04-22,2080.0,2084.0,2084.0,20140600,20140700,20140700 +2014-04-23,2057.75,2061.5,2061.5,20140600,20140700,20140700 +2014-04-24,2072.0,2075.0,2075.0,20140600,20140700,20140700 +2014-04-25,2055.5,2059.0,2059.0,20140600,20140700,20140700 +2014-04-28,2066.25,2069.0,2069.0,20140600,20140700,20140700 +2014-04-29,2055.0,2057.5,2057.5,20140600,20140700,20140700 +2014-04-30,2043.0,2043.5,2043.5,20140600,20140700,20140700 +2014-05-01,2021.5,2022.5,2022.5,20140600,20140700,20140700 +2014-05-02,2042.0,2042.0,2042.0,20140700,20140800,20140800 +2014-05-06,2053.0,2055.5,2055.5,20140700,20140800,20140800 +2014-05-07,2028.0,2032.25,2032.25,20140700,20140800,20140800 +2014-05-08,2036.25,2040.0,2040.0,20140700,20140800,20140800 +2014-05-09,2032.75,2036.5,2036.5,20140700,20140800,20140800 +2014-05-12,2076.0,2080.75,2080.75,20140700,20140800,20140800 +2014-05-13,2060.25,2064.25,2064.25,20140700,20140800,20140800 +2014-05-14,2102.0,2103.5,2103.5,20140700,20140800,20140800 +2014-05-15,2057.5,2060.25,2060.25,20140700,20140800,20140800 +2014-05-16,2063.5,2066.25,2066.25,20140700,20140800,20140800 +2014-05-19,2088.25,2090.25,2090.25,20140700,20140800,20140800 +2014-05-20,2078.0,2080.0,2080.0,20140700,20140800,20140800 +2014-05-21,2064.0,2067.25,2067.25,20140700,20140800,20140800 +2014-05-22,2075.25,2079.0,2079.0,20140700,20140800,20140800 +2014-05-23,2080.5,2084.25,2084.25,20140700,20140800,20140800 +2014-05-27,2086.0,2089.0,2089.0,20140700,20140800,20140800 +2014-05-28,2072.0,2075.0,2075.0,20140700,20140800,20140800 +2014-05-29,2064.0,2068.0,2068.0,20140700,20140800,20140800 +2014-05-30,2051.25,2054.5,2054.5,20140700,20140800,20140800 +2014-06-02,2083.75,2087.25,2087.25,20140800,20140900,20140900 +2014-06-03,2089.0,2091.0,2091.0,20140800,20140900,20140900 +2014-06-04,2079.25,2082.0,2082.0,20140800,20140900,20140900 +2014-06-05,2088.0,2091.0,2091.0,20140800,20140900,20140900 +2014-06-06,2104.25,2108.0,2108.0,20140800,20140900,20140900 +2014-06-09,2130.0,2134.5,2134.5,20140800,20140900,20140900 +2014-06-10,2129.5,2135.25,2135.25,20140800,20140900,20140900 +2014-06-11,2120.25,2127.25,2127.25,20140800,20140900,20140900 +2014-06-12,2072.25,2078.5,2078.5,20140800,20140900,20140900 +2014-06-13,2083.25,2089.0,2089.0,20140800,20140900,20140900 +2014-06-16,2098.0,2102.75,2102.75,20140800,20140900,20140900 +2014-06-17,2119.0,2124.0,2124.0,20140800,20140900,20140900 +2014-06-18,2133.25,2138.0,2138.0,20140800,20140900,20140900 +2014-06-19,2150.5,2155.5,2155.5,20140800,20140900,20140900 +2014-06-20,2175.25,2180.5,2180.5,20140800,20140900,20140900 +2014-06-23,2182.5,2187.75,2187.75,20140800,20140900,20140900 +2014-06-24,2173.0,2178.5,2178.5,20140800,20140900,20140900 +2014-06-25,2180.25,2186.0,2186.0,20140800,20140900,20140900 +2014-06-26,2189.0,2194.5,2194.5,20140800,20140900,20140900 +2014-06-27,2183.5,2189.0,2189.0,20140800,20140900,20140900 +2014-06-30,2214.0,2220.0,2220.0,20140800,20140900,20140900 +2014-07-01,2181.0,2187.0,2187.0,20140800,20140900,20140900 +2014-07-02,2251.5,2253.0,2253.0,20140900,20141000,20141000 +2014-07-03,2239.5,2243.0,2243.0,20140900,20141000,20141000 +2014-07-04,2237.5,2241.0,2241.0,20140900,20141000,20141000 +2014-07-07,2262.5,2266.25,2266.25,20140900,20141000,20141000 +2014-07-08,2281.5,2284.75,2284.75,20140900,20141000,20141000 +2014-07-09,2281.0,2283.0,2283.0,20140900,20141000,20141000 +2014-07-10,2268.75,2272.5,2272.5,20140900,20141000,20141000 +2014-07-11,2300.75,2304.5,2304.5,20140900,20141000,20141000 +2014-07-14,2303.5,2307.25,2307.25,20140900,20141000,20141000 +2014-07-15,2295.5,2299.0,2299.0,20140900,20141000,20141000 +2014-07-16,2300.25,2304.75,2304.75,20140900,20141000,20141000 +2014-07-17,2301.0,2304.25,2304.25,20140900,20141000,20141000 +2014-07-18,2294.5,2297.5,2297.5,20140900,20141000,20141000 +2014-07-21,2337.0,2339.5,2339.5,20140900,20141000,20141000 +2014-07-22,2363.5,2365.0,2365.0,20140900,20141000,20141000 +2014-07-23,2365.5,2367.0,2367.0,20140900,20141000,20141000 +2014-07-24,2389.5,2390.5,2390.5,20140900,20141000,20141000 +2014-07-25,2388.0,2390.5,2390.5,20140900,20141000,20141000 +2014-07-28,2409.0,2411.5,2411.5,20140900,20141000,20141000 +2014-07-29,2364.5,2367.5,2367.5,20140900,20141000,20141000 +2014-07-30,2383.0,2383.5,2383.5,20140900,20141000,20141000 +2014-07-31,2364.5,2363.5,2363.5,20140900,20141000,20141000 +2014-08-01,2337.0,2339.5,2339.5,20140900,20141000,20141000 +2014-08-04,2394.0,2398.0,2398.0,20141000,20141100,20141100 +2014-08-05,2384.0,2387.5,2387.5,20141000,20141100,20141100 +2014-08-06,2357.0,2361.0,2361.0,20141000,20141100,20141100 +2014-08-07,2327.0,2331.5,2331.5,20141000,20141100,20141100 +2014-08-08,2292.75,2297.0,2297.0,20141000,20141100,20141100 +2014-08-11,2300.25,2305.0,2305.0,20141000,20141100,20141100 +2014-08-12,2326.75,2331.0,2331.0,20141000,20141100,20141100 +2014-08-13,2279.0,2284.0,2284.0,20141000,20141100,20141100 +2014-08-14,2270.5,2275.0,2275.0,20141000,20141100,20141100 +2014-08-15,2267.75,2272.25,2272.25,20141000,20141100,20141100 +2014-08-18,2277.25,2282.0,2282.0,20141000,20141100,20141100 +2014-08-19,2297.5,2302.0,2302.0,20141000,20141100,20141100 +2014-08-20,2353.75,2357.75,2357.75,20141000,20141100,20141100 +2014-08-21,2359.0,2363.5,2363.5,20141000,20141100,20141100 +2014-08-22,2349.25,2353.75,2353.75,20141000,20141100,20141100 +2014-08-26,2353.5,2358.25,2358.25,20141000,20141100,20141100 +2014-08-27,2355.5,2360.25,2360.25,20141000,20141100,20141100 +2014-08-28,2339.5,2344.0,2344.0,20141000,20141100,20141100 +2014-08-29,2355.25,2360.0,2360.0,20141000,20141100,20141100 +2014-09-01,2353.25,2357.5,2357.5,20141000,20141100,20141100 +2014-09-02,2378.0,2382.5,2382.5,20141100,20141200,20141200 +2014-09-03,2365.25,2369.5,2369.5,20141100,20141200,20141200 +2014-09-04,2398.25,2402.25,2402.25,20141100,20141200,20141200 +2014-09-05,2393.5,2398.0,2398.0,20141100,20141200,20141200 +2014-09-08,2388.5,2393.25,2393.25,20141100,20141200,20141200 +2014-09-09,2301.0,2306.0,2306.0,20141100,20141200,20141200 +2014-09-10,2305.25,2310.0,2310.0,20141100,20141200,20141200 +2014-09-11,2261.5,2265.5,2265.5,20141100,20141200,20141200 +2014-09-12,2274.0,2276.5,2276.5,20141100,20141200,20141200 +2014-09-15,2246.0,2248.75,2248.75,20141100,20141200,20141200 +2014-09-16,2276.75,2279.75,2279.75,20141100,20141200,20141200 +2014-09-17,2264.25,2268.0,2268.0,20141100,20141200,20141200 +2014-09-18,2262.25,2266.0,2266.0,20141100,20141200,20141200 +2014-09-19,2272.0,2275.5,2275.5,20141100,20141200,20141200 +2014-09-22,2236.75,2240.5,2240.5,20141100,20141200,20141200 +2014-09-23,2251.5,2255.25,2255.25,20141100,20141200,20141200 +2014-09-24,2277.75,2281.5,2281.5,20141100,20141200,20141200 +2014-09-25,2262.5,2266.25,2266.25,20141100,20141200,20141200 +2014-09-26,2262.25,2265.75,2265.75,20141100,20141200,20141200 +2014-09-29,2286.25,2289.75,2289.75,20141100,20141200,20141200 +2014-09-30,2284.5,2287.5,2287.5,20141100,20141200,20141200 +2014-10-01,2264.25,2268.0,2268.0,20141100,20141200,20141200 +2014-10-02,2250.75,2255.0,2255.0,20141200,20150100,20150100 +2014-10-03,2264.5,2268.75,2268.75,20141200,20150100,20150100 +2014-10-06,2308.5,2312.5,2312.5,20141200,20150100,20150100 +2014-10-07,2319.0,2323.5,2323.5,20141200,20150100,20150100 +2014-10-08,2318.25,2322.5,2322.5,20141200,20150100,20150100 +2014-10-09,2334.75,2338.5,2338.5,20141200,20150100,20150100 +2014-10-10,2313.75,2316.25,2316.25,20141200,20150100,20150100 +2014-10-13,2335.0,2338.0,2338.0,20141200,20150100,20150100 +2014-10-14,2346.75,2349.25,2349.25,20141200,20150100,20150100 +2014-10-15,2276.25,2279.0,2279.0,20141200,20150100,20150100 +2014-10-16,2217.5,2220.0,2220.0,20141200,20150100,20150100 +2014-10-17,2246.75,2248.75,2248.75,20141200,20150100,20150100 +2014-10-20,2212.5,2214.75,2214.75,20141200,20150100,20150100 +2014-10-21,2208.5,2210.0,2210.0,20141200,20150100,20150100 +2014-10-22,2259.5,2260.5,2260.5,20141200,20150100,20150100 +2014-10-23,2257.5,2258.0,2258.0,20141200,20150100,20150100 +2014-10-24,2256.0,2257.5,2257.5,20141200,20150100,20150100 +2014-10-27,2255.0,2256.5,2256.5,20141200,20150100,20150100 +2014-10-28,2256.0,2257.0,2257.0,20141200,20150100,20150100 +2014-10-29,2298.75,2298.0,2298.0,20141200,20150100,20150100 +2014-10-30,2304.0,2303.5,2303.5,20141200,20150100,20150100 +2014-10-31,2311.5,2311.5,2311.5,20141200,20150100,20150100 +2014-11-03,2305.0,2304.0,2304.0,20150100,20150200,20150200 +2014-11-04,2252.5,2254.25,2254.25,20150100,20150200,20150200 +2014-11-05,2220.5,2222.25,2222.25,20150100,20150200,20150200 +2014-11-06,2226.5,2228.5,2228.5,20150100,20150200,20150200 +2014-11-07,2244.0,2246.0,2246.0,20150100,20150200,20150200 +2014-11-10,2242.25,2244.0,2244.0,20150100,20150200,20150200 +2014-11-11,2267.0,2268.5,2268.5,20150100,20150200,20150200 +2014-11-12,2280.5,2281.75,2281.75,20150100,20150200,20150200 +2014-11-13,2250.25,2252.0,2252.0,20150100,20150200,20150200 +2014-11-14,2257.25,2259.75,2259.75,20150100,20150200,20150200 +2014-11-17,2254.0,2257.0,2257.0,20150100,20150200,20150200 +2014-11-18,2244.0,2247.0,2247.0,20150100,20150200,20150200 +2014-11-19,2251.75,2254.75,2254.75,20150100,20150200,20150200 +2014-11-20,2250.5,2252.75,2252.75,20150100,20150200,20150200 +2014-11-21,2296.75,2299.0,2299.0,20150100,20150200,20150200 +2014-11-24,2290.25,2292.75,2292.75,20150100,20150200,20150200 +2014-11-25,2269.5,2271.75,2271.75,20150100,20150200,20150200 +2014-11-26,2271.0,2273.25,2273.25,20150100,20150200,20150200 +2014-11-27,2254.0,2256.0,2256.0,20150100,20150200,20150200 +2014-11-28,2212.25,2214.5,2214.5,20150100,20150200,20150200 +2014-12-01,2233.0,2235.0,2235.0,20150100,20150200,20150200 +2014-12-02,2210.75,2214.0,2214.0,20150200,20150300,20150300 +2014-12-03,2213.5,2216.75,2216.75,20150200,20150300,20150300 +2014-12-04,2236.5,2240.0,2240.0,20150200,20150300,20150300 +2014-12-05,2236.0,2239.0,2239.0,20150200,20150300,20150300 +2014-12-08,2215.0,2218.5,2218.5,20150200,20150300,20150300 +2014-12-09,2217.5,2221.5,2221.5,20150200,20150300,20150300 +2014-12-10,2177.0,2181.5,2181.5,20150200,20150300,20150300 +2014-12-11,2192.0,2197.0,2197.0,20150200,20150300,20150300 +2014-12-12,2187.25,2191.5,2191.5,20150200,20150300,20150300 +2014-12-15,2166.25,2170.75,2170.75,20150200,20150300,20150300 +2014-12-16,2133.25,2139.5,2139.5,20150200,20150300,20150300 +2014-12-17,2134.5,2139.25,2139.25,20150200,20150300,20150300 +2014-12-18,2121.5,2126.0,2126.0,20150200,20150300,20150300 +2014-12-19,2177.25,2181.75,2181.75,20150200,20150300,20150300 +2014-12-22,2163.5,2167.0,2167.0,20150200,20150300,20150300 +2014-12-23,2159.25,2163.0,2163.0,20150200,20150300,20150300 +2014-12-24,2150.5,2155.5,2155.5,20150200,20150300,20150300 +2014-12-29,2135.5,2140.5,2140.5,20150200,20150300,20150300 +2014-12-30,2179.5,2184.5,2184.5,20150200,20150300,20150300 +2014-12-31,2171.25,2176.5,2176.5,20150200,20150300,20150300 +2015-01-02,2203.5,2207.0,2207.0,20150300,20150400,20150400 +2015-01-05,2182.25,2186.0,2186.0,20150300,20150400,20150400 +2015-01-06,2171.75,2176.0,2176.0,20150300,20150400,20150400 +2015-01-07,2129.0,2133.5,2133.5,20150300,20150400,20150400 +2015-01-08,2156.25,2160.5,2160.5,20150300,20150400,20150400 +2015-01-09,2152.75,2156.25,2156.25,20150300,20150400,20150400 +2015-01-12,2134.5,2137.75,2137.75,20150300,20150400,20150400 +2015-01-13,2077.0,2080.75,2080.75,20150300,20150400,20150400 +2015-01-14,2030.75,2034.25,2034.25,20150300,20150400,20150400 +2015-01-15,2059.0,2063.0,2063.0,20150300,20150400,20150400 +2015-01-16,2096.75,2098.25,2098.25,20150300,20150400,20150400 +2015-01-19,2077.0,2078.5,2078.5,20150300,20150400,20150400 +2015-01-20,2099.0,2100.75,2100.75,20150300,20150400,20150400 +2015-01-21,2140.75,2141.0,2141.0,20150300,20150400,20150400 +2015-01-22,2141.0,2141.5,2141.5,20150300,20150400,20150400 +2015-01-23,2090.5,2092.5,2092.5,20150300,20150400,20150400 +2015-01-26,2131.5,2133.5,2133.5,20150300,20150400,20150400 +2015-01-27,2103.5,2105.0,2105.0,20150300,20150400,20150400 +2015-01-28,2114.75,2117.25,2117.25,20150300,20150400,20150400 +2015-01-29,2086.0,2089.0,2089.0,20150300,20150400,20150400 +2015-01-30,2124.75,2128.25,2128.25,20150400,20150500,20150500 +2015-02-02,2127.25,2131.25,2131.25,20150400,20150500,20150500 +2015-02-03,2153.75,2157.0,2157.0,20150400,20150500,20150500 +2015-02-04,2137.5,2141.0,2141.0,20150400,20150500,20150500 +2015-02-05,2142.75,2146.0,2146.0,20150400,20150500,20150500 +2015-02-06,2161.0,2164.75,2164.75,20150400,20150500,20150500 +2015-02-09,2157.5,2161.75,2161.75,20150400,20150500,20150500 +2015-02-10,2111.75,2116.75,2116.75,20150400,20150500,20150500 +2015-02-11,2114.75,2119.5,2119.5,20150400,20150500,20150500 +2015-02-12,2143.0,2147.0,2147.0,20150400,20150500,20150500 +2015-02-13,2148.75,2152.0,2152.0,20150400,20150500,20150500 +2015-02-16,2147.5,2152.25,2152.25,20150400,20150500,20150500 +2015-02-17,2098.25,2103.5,2103.5,20150400,20150500,20150500 +2015-02-18,2082.5,2087.75,2087.75,20150400,20150500,20150500 +2015-02-19,2071.5,2076.5,2076.5,20150400,20150500,20150500 +2015-02-20,2041.5,2047.0,2047.0,20150400,20150500,20150500 +2015-02-23,2040.5,2046.0,2046.0,20150400,20150500,20150500 +2015-02-24,2068.5,2074.0,2074.0,20150400,20150500,20150500 +2015-02-25,2050.75,2056.0,2056.0,20150400,20150500,20150500 +2015-02-26,2063.5,2069.25,2069.25,20150400,20150500,20150500 +2015-02-27,2057.5,2063.0,2063.0,20150400,20150500,20150500 +2015-03-02,2048.25,2054.5,2054.5,20150400,20150500,20150500 +2015-03-03,2026.5,2031.5,2031.5,20150500,20150600,20150600 +2015-03-04,2025.75,2030.5,2030.5,20150500,20150600,20150600 +2015-03-05,2015.75,2020.5,2020.5,20150500,20150600,20150600 +2015-03-06,2016.5,2020.5,2020.5,20150500,20150600,20150600 +2015-03-09,2037.75,2042.75,2042.75,20150500,20150600,20150600 +2015-03-10,2016.5,2021.75,2021.75,20150500,20150600,20150600 +2015-03-11,1992.25,1996.0,1996.0,20150500,20150600,20150600 +2015-03-12,2003.75,2007.75,2007.75,20150500,20150600,20150600 +2015-03-13,2007.5,2010.75,2010.75,20150500,20150600,20150600 +2015-03-16,2000.25,2004.25,2004.25,20150500,20150600,20150600 +2015-03-17,2011.75,2015.5,2015.5,20150500,20150600,20150600 +2015-03-18,1986.25,1989.0,1989.0,20150500,20150600,20150600 +2015-03-19,2019.0,2022.5,2022.5,20150500,20150600,20150600 +2015-03-20,2062.0,2064.75,2064.75,20150500,20150600,20150600 +2015-03-23,2085.75,2088.75,2088.75,20150500,20150600,20150600 +2015-03-24,2084.75,2088.5,2088.5,20150500,20150600,20150600 +2015-03-25,2078.75,2083.0,2083.0,20150500,20150600,20150600 +2015-03-26,2087.25,2091.5,2091.5,20150500,20150600,20150600 +2015-03-27,2078.75,2083.5,2083.5,20150500,20150600,20150600 +2015-03-30,2105.5,2110.0,2110.0,20150500,20150600,20150600 +2015-03-31,2078.25,2082.5,2082.5,20150500,20150600,20150600 +2015-04-01,2103.75,2106.25,2106.25,20150600,20150700,20150700 +2015-04-02,2130.75,2132.25,2132.25,20150600,20150700,20150700 +2015-04-07,2155.5,2156.75,2156.75,20150600,20150700,20150700 +2015-04-08,2160.0,2160.75,2160.75,20150600,20150700,20150700 +2015-04-09,2179.25,2178.25,2178.25,20150600,20150700,20150700 +2015-04-10,2210.0,2211.5,2211.5,20150600,20150700,20150700 +2015-04-13,2208.0,2208.5,2208.5,20150600,20150700,20150700 +2015-04-14,2192.5,2193.5,2193.5,20150600,20150700,20150700 +2015-04-15,2201.0,2203.0,2203.0,20150600,20150700,20150700 +2015-04-16,2230.0,2230.0,2230.0,20150600,20150700,20150700 +2015-04-17,2213.75,2214.25,2214.25,20150600,20150700,20150700 +2015-04-20,2178.0,2178.0,2178.0,20150600,20150700,20150700 +2015-04-21,2208.5,2207.5,2207.5,20150600,20150700,20150700 +2015-04-22,2239.0,2236.5,2236.5,20150600,20150700,20150700 +2015-04-23,2225.0,2223.0,2223.0,20150600,20150700,20150700 +2015-04-24,2249.0,2246.0,2246.0,20150600,20150700,20150700 +2015-04-27,2304.5,2301.5,2301.5,20150600,20150700,20150700 +2015-04-28,2302.5,2298.0,2298.0,20150600,20150700,20150700 +2015-04-29,2306.5,2302.5,2302.5,20150600,20150700,20150700 +2015-04-30,2356.5,2350.5,2350.5,20150600,20150700,20150700 +2015-05-01,2351.5,2348.5,2348.5,20150600,20150700,20150700 +2015-05-05,2409.5,2400.5,2400.5,20150700,20150800,20150800 +2015-05-06,2372.0,2370.5,2370.5,20150700,20150800,20150800 +2015-05-07,2381.0,2380.0,2380.0,20150700,20150800,20150800 +2015-05-08,2359.0,2359.0,2359.0,20150700,20150800,20150800 +2015-05-11,2306.5,2306.5,2306.5,20150700,20150800,20150800 +2015-05-12,2358.5,2358.5,2358.5,20150700,20150800,20150800 +2015-05-13,2337.5,2335.5,2335.5,20150700,20150800,20150800 +2015-05-14,2310.0,2310.5,2310.5,20150700,20150800,20150800 +2015-05-15,2290.5,2291.75,2291.75,20150700,20150800,20150800 +2015-05-18,2280.0,2281.25,2281.25,20150700,20150800,20150800 +2015-05-19,2225.0,2228.0,2228.0,20150700,20150800,20150800 +2015-05-20,2195.5,2199.75,2199.75,20150700,20150800,20150800 +2015-05-21,2186.0,2190.0,2190.0,20150700,20150800,20150800 +2015-05-22,2174.0,2177.75,2177.75,20150700,20150800,20150800 +2015-05-26,2172.25,2176.25,2176.25,20150700,20150800,20150800 +2015-05-27,2181.75,2185.25,2185.25,20150700,20150800,20150800 +2015-05-28,2224.75,2227.25,2227.25,20150700,20150800,20150800 +2015-05-29,2182.5,2186.5,2186.5,20150700,20150800,20150800 +2015-06-01,2148.75,2152.5,2152.5,20150700,20150800,20150800 +2015-06-02,2155.0,2158.75,2158.75,20150800,20150900,20150900 +2015-06-03,2169.0,2172.75,2172.75,20150800,20150900,20150900 +2015-06-04,2138.25,2142.25,2142.25,20150800,20150900,20150900 +2015-06-05,2126.5,2130.5,2130.5,20150800,20150900,20150900 +2015-06-08,2135.0,2139.25,2139.25,20150800,20150900,20150900 +2015-06-09,2156.5,2160.25,2160.25,20150800,20150900,20150900 +2015-06-10,2132.0,2136.0,2136.0,20150800,20150900,20150900 +2015-06-11,2114.5,2118.75,2118.75,20150800,20150900,20150900 +2015-06-12,2118.25,2122.75,2122.75,20150800,20150900,20150900 +2015-06-15,2100.0,2104.75,2104.75,20150800,20150900,20150900 +2015-06-16,2087.25,2092.0,2092.0,20150800,20150900,20150900 +2015-06-17,2073.25,2077.75,2077.75,20150800,20150900,20150900 +2015-06-18,2062.75,2067.25,2067.25,20150800,20150900,20150900 +2015-06-19,2041.25,2045.25,2045.25,20150800,20150900,20150900 +2015-06-22,2027.25,2031.25,2031.25,20150800,20150900,20150900 +2015-06-23,2049.5,2053.5,2053.5,20150800,20150900,20150900 +2015-06-24,2038.75,2042.5,2042.5,20150800,20150900,20150900 +2015-06-25,2030.75,2034.5,2034.5,20150800,20150900,20150900 +2015-06-26,2025.25,2028.25,2028.25,20150800,20150900,20150900 +2015-06-29,2015.5,2018.0,2018.0,20150800,20150900,20150900 +2015-06-30,1995.0,1998.5,1998.5,20150800,20150900,20150900 +2015-07-01,2040.75,2043.5,2043.5,20150800,20150900,20150900 +2015-07-02,2019.0,2022.0,2022.0,20150900,20151000,20151000 +2015-07-03,2015.75,2019.5,2019.5,20150900,20151000,20151000 +2015-07-06,2010.75,2014.5,2014.5,20150900,20151000,20151000 +2015-07-07,1926.25,1930.25,1930.25,20150900,20151000,20151000 +2015-07-08,1979.5,1983.75,1983.75,20150900,20151000,20151000 +2015-07-09,2006.0,2009.25,2009.25,20150900,20151000,20151000 +2015-07-10,2007.75,2011.5,2011.5,20150900,20151000,20151000 +2015-07-13,2050.0,2053.5,2053.5,20150900,20151000,20151000 +2015-07-14,2050.75,2053.75,2053.75,20150900,20151000,20151000 +2015-07-15,2074.75,2077.25,2077.25,20150900,20151000,20151000 +2015-07-16,2069.0,2072.0,2072.0,20150900,20151000,20151000 +2015-07-17,2062.75,2066.0,2066.0,20150900,20151000,20151000 +2015-07-20,2049.5,2053.0,2053.0,20150900,20151000,20151000 +2015-07-21,2031.0,2035.0,2035.0,20150900,20151000,20151000 +2015-07-22,1996.5,2000.25,2000.25,20150900,20151000,20151000 +2015-07-23,1977.25,1981.0,1981.0,20150900,20151000,20151000 +2015-07-24,1948.0,1951.75,1951.75,20150900,20151000,20151000 +2015-07-27,1928.0,1932.0,1932.0,20150900,20151000,20151000 +2015-07-28,1976.0,1979.5,1979.5,20150900,20151000,20151000 +2015-07-29,1962.0,1965.5,1965.5,20150900,20151000,20151000 +2015-07-30,1946.5,1950.25,1950.25,20150900,20151000,20151000 +2015-07-31,1910.75,1914.75,1914.75,20150900,20151000,20151000 +2015-08-03,1903.0,1907.0,1907.0,20151000,20151100,20151100 +2015-08-04,1915.5,1920.25,1920.25,20151000,20151100,20151100 +2015-08-05,1889.5,1894.25,1894.25,20151000,20151100,20151100 +2015-08-06,1863.0,1867.5,1867.5,20151000,20151100,20151100 +2015-08-07,1857.5,1861.0,1861.0,20151000,20151100,20151100 +2015-08-10,1877.5,1880.75,1880.75,20151000,20151100,20151100 +2015-08-11,1801.75,1805.75,1805.75,20151000,20151100,20151100 +2015-08-12,1825.75,1829.0,1829.0,20151000,20151100,20151100 +2015-08-13,1827.25,1830.0,1830.0,20151000,20151100,20151100 +2015-08-14,1825.75,1828.75,1828.75,20151000,20151100,20151100 +2015-08-17,1811.5,1814.5,1814.5,20151000,20151100,20151100 +2015-08-18,1760.5,1763.0,1763.0,20151000,20151100,20151100 +2015-08-19,1782.75,1785.25,1785.25,20151000,20151100,20151100 +2015-08-20,1814.25,1816.5,1816.5,20151000,20151100,20151100 +2015-08-21,1764.5,1766.25,1766.25,20151000,20151100,20151100 +2015-08-24,1704.5,1706.5,1706.5,20151000,20151100,20151100 +2015-08-25,1736.75,1738.25,1738.25,20151000,20151100,20151100 +2015-08-26,1689.0,1690.75,1690.75,20151000,20151100,20151100 +2015-08-27,1755.0,1755.0,1755.0,20151000,20151100,20151100 +2015-08-28,1810.0,1810.5,1810.5,20151000,20151100,20151100 +2015-09-01,1809.0,1810.0,1810.0,20151000,20151100,20151100 +2015-09-02,1817.5,1820.0,1820.0,20151100,20151200,20151200 +2015-09-03,1809.75,1812.0,1812.0,20151100,20151200,20151200 +2015-09-04,1784.75,1786.0,1786.0,20151100,20151200,20151200 +2015-09-07,1771.5,1772.5,1772.5,20151100,20151200,20151200 +2015-09-08,1812.25,1813.0,1813.0,20151100,20151200,20151200 +2015-09-09,1817.25,1818.25,1818.25,20151100,20151200,20151200 +2015-09-10,1813.0,1815.0,1815.0,20151100,20151200,20151200 +2015-09-11,1812.0,1813.75,1813.75,20151100,20151200,20151200 +2015-09-14,1749.75,1751.5,1751.5,20151100,20151200,20151200 +2015-09-15,1734.5,1736.75,1736.75,20151100,20151200,20151200 +2015-09-16,1747.75,1751.0,1751.0,20151100,20151200,20151200 +2015-09-17,1723.25,1726.25,1726.25,20151100,20151200,20151200 +2015-09-18,1686.0,1688.5,1688.5,20151100,20151200,20151200 +2015-09-21,1653.5,1656.75,1656.75,20151100,20151200,20151200 +2015-09-22,1624.75,1628.0,1628.0,20151100,20151200,20151200 +2015-09-23,1647.5,1651.0,1651.0,20151100,20151200,20151200 +2015-09-24,1673.75,1677.5,1677.5,20151100,20151200,20151200 +2015-09-25,1628.75,1632.0,1632.0,20151100,20151200,20151200 +2015-09-28,1625.25,1628.5,1628.5,20151100,20151200,20151200 +2015-09-29,1652.0,1655.25,1655.25,20151100,20151200,20151200 +2015-09-30,1684.75,1687.75,1687.75,20151100,20151200,20151200 +2015-10-01,1683.5,1686.75,1686.75,20151100,20151200,20151200 +2015-10-02,1684.0,1687.0,1687.0,20151200,20160100,20160100 +2015-10-05,1663.75,1667.5,1667.5,20151200,20160100,20160100 +2015-10-06,1653.75,1658.75,1658.75,20151200,20160100,20160100 +2015-10-07,1689.75,1694.5,1694.5,20151200,20160100,20160100 +2015-10-08,1662.25,1668.75,1668.75,20151200,20160100,20160100 +2015-10-09,1834.25,1837.25,1837.25,20151200,20160100,20160100 +2015-10-12,1840.0,1845.0,1845.0,20151200,20160100,20160100 +2015-10-13,1816.0,1823.0,1823.0,20151200,20160100,20160100 +2015-10-14,1811.5,1819.5,1819.5,20151200,20160100,20160100 +2015-10-15,1821.0,1828.0,1828.0,20151200,20160100,20160100 +2015-10-16,1795.0,1802.5,1802.5,20151200,20160100,20160100 +2015-10-19,1787.0,1794.5,1794.5,20151200,20160100,20160100 +2015-10-20,1759.0,1768.0,1768.0,20151200,20160100,20160100 +2015-10-21,1720.25,1730.0,1730.0,20151200,20160100,20160100 +2015-10-22,1743.0,1751.0,1751.0,20151200,20160100,20160100 +2015-10-23,1748.0,1755.5,1755.5,20151200,20160100,20160100 +2015-10-26,1732.25,1739.75,1739.75,20151200,20160100,20160100 +2015-10-27,1731.75,1738.75,1738.75,20151200,20160100,20160100 +2015-10-28,1730.5,1736.0,1736.0,20151200,20160100,20160100 +2015-10-29,1696.5,1702.0,1702.0,20151200,20160100,20160100 +2015-10-30,1700.75,1707.75,1707.75,20151200,20160100,20160100 +2015-11-02,1680.25,1686.0,1686.0,20160100,20160200,20160200 +2015-11-03,1690.25,1695.5,1695.5,20160100,20160200,20160200 +2015-11-04,1678.5,1683.75,1683.75,20160100,20160200,20160200 +2015-11-05,1660.0,1665.75,1665.75,20160100,20160200,20160200 +2015-11-06,1656.25,1662.25,1662.25,20160100,20160200,20160200 +2015-11-09,1639.5,1644.5,1644.5,20160100,20160200,20160200 +2015-11-10,1602.5,1607.0,1607.0,20160100,20160200,20160200 +2015-11-11,1619.5,1623.0,1623.0,20160100,20160200,20160200 +2015-11-12,1611.25,1615.5,1615.5,20160100,20160200,20160200 +2015-11-13,1617.75,1622.5,1622.5,20160100,20160200,20160200 +2015-11-16,1581.5,1587.0,1587.0,20160100,20160200,20160200 +2015-11-17,1542.0,1548.0,1548.0,20160100,20160200,20160200 +2015-11-18,1511.5,1517.0,1517.0,20160100,20160200,20160200 +2015-11-19,1527.5,1531.5,1531.5,20160100,20160200,20160200 +2015-11-20,1562.0,1566.0,1566.0,20160100,20160200,20160200 +2015-11-23,1542.0,1545.5,1545.5,20160100,20160200,20160200 +2015-11-24,1577.0,1580.0,1580.0,20160100,20160200,20160200 +2015-11-25,1574.0,1577.0,1577.0,20160100,20160200,20160200 +2015-11-26,1600.0,1603.0,1603.0,20160100,20160200,20160200 +2015-11-27,1543.75,1547.25,1547.25,20160100,20160200,20160200 +2015-11-30,1556.75,1560.75,1560.75,20160100,20160200,20160200 +2015-12-01,1568.0,1572.25,1572.25,20160100,20160200,20160200 +2015-12-02,1546.25,1550.5,1550.5,20160200,20160300,20160300 +2015-12-03,1518.25,1524.25,1524.25,20160200,20160300,20160300 +2015-12-04,1547.75,1554.25,1554.25,20160200,20160300,20160300 +2015-12-07,1526.75,1531.75,1531.75,20160200,20160300,20160300 +2015-12-08,1527.0,1532.0,1532.0,20160200,20160300,20160300 +2015-12-09,1528.25,1533.25,1533.25,20160200,20160300,20160300 +2015-12-10,1527.0,1532.5,1532.5,20160200,20160300,20160300 +2015-12-11,1547.0,1552.5,1552.5,20160200,20160300,20160300 +2015-12-14,1546.25,1551.75,1551.75,20160200,20160300,20160300 +2015-12-15,1498.0,1503.5,1503.5,20160200,20160300,20160300 +2015-12-16,1514.75,1520.0,1520.0,20160200,20160300,20160300 +2015-12-17,1490.0,1495.0,1495.0,20160200,20160300,20160300 +2015-12-18,1511.5,1516.25,1516.25,20160200,20160300,20160300 +2015-12-21,1528.0,1532.75,1532.75,20160200,20160300,20160300 +2015-12-22,1512.25,1516.75,1516.75,20160200,20160300,20160300 +2015-12-23,1550.5,1554.75,1554.75,20160200,20160300,20160300 +2015-12-24,1544.75,1549.0,1549.0,20160200,20160300,20160300 +2015-12-29,1598.75,1603.0,1603.0,20160200,20160300,20160300 +2015-12-30,1628.75,1633.5,1633.5,20160200,20160300,20160300 +2015-12-31,1604.25,1609.0,1609.0,20160200,20160300,20160300 +2016-01-04,1566.0,1570.75,1570.75,20160300,20160400,20160400 +2016-01-05,1570.75,1575.5,1575.5,20160300,20160400,20160400 +2016-01-06,1543.75,1548.25,1548.25,20160300,20160400,20160400 +2016-01-07,1503.25,1507.0,1507.0,20160300,20160400,20160400 +2016-01-08,1506.5,1511.0,1511.0,20160300,20160400,20160400 +2016-01-11,1478.25,1482.75,1482.75,20160300,20160400,20160400 +2016-01-12,1464.5,1468.5,1468.5,20160300,20160400,20160400 +2016-01-13,1492.5,1495.75,1495.75,20160300,20160400,20160400 +2016-01-14,1508.5,1511.5,1511.5,20160300,20160400,20160400 +2016-01-15,1473.0,1476.75,1476.75,20160300,20160400,20160400 +2016-01-18,1492.5,1496.0,1496.0,20160300,20160400,20160400 +2016-01-19,1503.75,1506.0,1506.0,20160300,20160400,20160400 +2016-01-20,1480.0,1483.0,1483.0,20160300,20160400,20160400 +2016-01-21,1504.25,1507.25,1507.25,20160300,20160400,20160400 +2016-01-22,1508.0,1511.0,1511.0,20160300,20160400,20160400 +2016-01-25,1513.0,1515.75,1515.75,20160300,20160400,20160400 +2016-01-26,1589.0,1591.25,1591.25,20160300,20160400,20160400 +2016-01-27,1615.0,1616.0,1616.0,20160300,20160400,20160400 +2016-01-28,1575.75,1577.75,1577.75,20160300,20160400,20160400 +2016-01-29,1622.0,1623.0,1623.0,20160300,20160400,20160400 +2016-02-01,1648.0,1650.5,1650.5,20160400,20160500,20160500 +2016-02-02,1674.25,1676.25,1676.25,20160400,20160500,20160500 +2016-02-03,1695.75,1698.25,1698.25,20160400,20160500,20160500 +2016-02-04,1715.0,1717.0,1717.0,20160400,20160500,20160500 +2016-02-05,1676.0,1679.5,1679.5,20160400,20160500,20160500 +2016-02-08,1721.5,1724.5,1724.5,20160400,20160500,20160500 +2016-02-09,1683.0,1685.0,1685.0,20160400,20160500,20160500 +2016-02-10,1707.0,1709.0,1709.0,20160400,20160500,20160500 +2016-02-11,1705.0,1706.95,1706.95,20160400,20160500,20160500 +2016-02-12,1704.0,1705.75,1705.75,20160400,20160500,20160500 +2016-02-15,1683.25,1685.25,1685.25,20160400,20160500,20160500 +2016-02-16,1657.5,1659.5,1659.5,20160400,20160500,20160500 +2016-02-17,1642.5,1644.75,1644.75,20160400,20160500,20160500 +2016-02-18,1695.0,1697.0,1697.0,20160400,20160500,20160500 +2016-02-19,1742.5,1745.0,1745.0,20160400,20160500,20160500 +2016-02-22,1780.0,1782.0,1782.0,20160400,20160500,20160500 +2016-02-23,1736.0,1737.25,1737.25,20160400,20160500,20160500 +2016-02-24,1752.25,1754.5,1754.5,20160400,20160500,20160500 +2016-02-25,1727.5,1729.5,1729.5,20160400,20160500,20160500 +2016-02-26,1755.25,1757.25,1757.25,20160400,20160500,20160500 +2016-02-29,1760.75,1762.75,1762.75,20160400,20160500,20160500 +2016-03-01,1781.25,1784.0,1784.0,20160400,20160500,20160500 +2016-03-02,1814.0,1816.25,1816.25,20160500,20160600,20160600 +2016-03-03,1842.0,1844.5,1844.5,20160500,20160600,20160600 +2016-03-04,1856.5,1859.0,1859.0,20160500,20160600,20160600 +2016-03-07,1809.5,1812.0,1812.0,20160500,20160600,20160600 +2016-03-08,1758.5,1761.5,1761.5,20160500,20160600,20160600 +2016-03-09,1795.5,1798.25,1798.25,20160500,20160600,20160600 +2016-03-10,1764.25,1767.0,1767.0,20160500,20160600,20160600 +2016-03-11,1801.0,1803.75,1803.75,20160500,20160600,20160600 +2016-03-14,1781.25,1784.0,1784.0,20160500,20160600,20160600 +2016-03-15,1738.5,1742.0,1742.0,20160500,20160600,20160600 +2016-03-16,1746.0,1749.0,1749.0,20160500,20160600,20160600 +2016-03-17,1835.5,1838.0,1838.0,20160500,20160600,20160600 +2016-03-18,1841.5,1844.5,1844.5,20160500,20160600,20160600 +2016-03-21,1873.25,1876.25,1876.25,20160500,20160600,20160600 +2016-03-22,1870.25,1873.25,1873.25,20160500,20160600,20160600 +2016-03-23,1833.75,1836.75,1836.75,20160500,20160600,20160600 +2016-03-24,1790.0,1793.25,1793.25,20160500,20160600,20160600 +2016-03-29,1776.5,1779.25,1779.25,20160500,20160600,20160600 +2016-03-30,1792.25,1795.0,1795.0,20160500,20160600,20160600 +2016-03-31,1812.25,1814.75,1814.75,20160500,20160600,20160600 +2016-04-01,1870.5,1874.0,1874.0,20160600,20160700,20160700 +2016-04-04,1852.25,1856.0,1856.0,20160600,20160700,20160700 +2016-04-05,1810.0,1813.75,1813.75,20160600,20160700,20160700 +2016-04-06,1805.5,1809.0,1809.0,20160600,20160700,20160700 +2016-04-07,1751.0,1755.0,1755.0,20160600,20160700,20160700 +2016-04-08,1754.5,1758.25,1758.25,20160600,20160700,20160700 +2016-04-11,1756.5,1760.25,1760.25,20160600,20160700,20160700 +2016-04-12,1829.5,1833.25,1833.25,20160600,20160700,20160700 +2016-04-13,1884.0,1888.0,1888.0,20160600,20160700,20160700 +2016-04-14,1863.25,1866.75,1866.75,20160600,20160700,20160700 +2016-04-15,1869.25,1872.75,1872.75,20160600,20160700,20160700 +2016-04-18,1890.75,1894.3,1894.3,20160600,20160700,20160700 +2016-04-19,1933.75,1937.25,1937.25,20160600,20160700,20160700 +2016-04-20,1936.25,1940.0,1940.0,20160600,20160700,20160700 +2016-04-21,1913.5,1917.0,1917.0,20160600,20160700,20160700 +2016-04-22,1907.0,1910.0,1910.0,20160600,20160700,20160700 +2016-04-25,1877.0,1880.0,1880.0,20160600,20160700,20160700 +2016-04-26,1893.5,1896.5,1896.5,20160600,20160700,20160700 +2016-04-27,1882.75,1886.0,1886.0,20160600,20160700,20160700 +2016-04-28,1909.25,1912.5,1912.5,20160600,20160700,20160700 +2016-04-29,1935.0,1939.0,1939.0,20160600,20160700,20160700 +2016-05-03,1897.5,1899.75,1899.75,20160700,20160800,20160800 +2016-05-04,1887.25,1889.75,1889.75,20160700,20160800,20160800 +2016-05-05,1860.25,1862.75,1862.75,20160700,20160800,20160800 +2016-05-06,1887.0,1889.75,1889.75,20160700,20160800,20160800 +2016-05-09,1834.0,1836.75,1836.75,20160700,20160800,20160800 +2016-05-10,1847.0,1849.0,1849.0,20160700,20160800,20160800 +2016-05-11,1902.25,1904.0,1904.0,20160700,20160800,20160800 +2016-05-12,1869.0,1871.0,1871.0,20160700,20160800,20160800 +2016-05-13,1887.25,1889.75,1889.75,20160700,20160800,20160800 +2016-05-16,1897.5,1899.75,1899.75,20160700,20160800,20160800 +2016-05-17,1900.75,1903.5,1903.5,20160700,20160800,20160800 +2016-05-18,1885.5,1888.25,1888.25,20160700,20160800,20160800 +2016-05-19,1857.25,1860.0,1860.0,20160700,20160800,20160800 +2016-05-20,1864.5,1866.5,1866.5,20160700,20160800,20160800 +2016-05-23,1838.75,1840.75,1840.75,20160700,20160800,20160800 +2016-05-24,1826.5,1828.75,1828.75,20160700,20160800,20160800 +2016-05-25,1831.5,1833.25,1833.25,20160700,20160800,20160800 +2016-05-26,1874.75,1875.75,1875.75,20160700,20160800,20160800 +2016-05-27,1898.0,1899.25,1899.25,20160700,20160800,20160800 +2016-05-31,1921.25,1923.25,1923.25,20160700,20160800,20160800 +2016-06-01,1971.5,1973.25,1973.25,20160800,20160900,20160900 +2016-06-02,1982.25,1984.0,1984.0,20160800,20160900,20160900 +2016-06-03,1991.75,1993.75,1993.75,20160800,20160900,20160900 +2016-06-06,2025.5,2028.0,2028.0,20160800,20160900,20160900 +2016-06-07,2000.5,2003.0,2003.0,20160800,20160900,20160900 +2016-06-08,2061.25,2063.75,2063.75,20160800,20160900,20160900 +2016-06-09,2067.75,2070.25,2070.25,20160800,20160900,20160900 +2016-06-10,2084.25,2086.75,2086.75,20160800,20160900,20160900 +2016-06-13,2074.5,2077.5,2077.5,20160800,20160900,20160900 +2016-06-14,2016.0,2019.0,2019.0,20160800,20160900,20160900 +2016-06-15,2033.75,2037.0,2037.0,20160800,20160900,20160900 +2016-06-16,1986.25,1988.75,1988.75,20160800,20160900,20160900 +2016-06-17,1977.75,1980.75,1980.75,20160800,20160900,20160900 +2016-06-20,2006.75,2009.75,2009.75,20160800,20160900,20160900 +2016-06-21,2023.25,2026.0,2026.0,20160800,20160900,20160900 +2016-06-22,2045.0,2047.25,2047.25,20160800,20160900,20160900 +2016-06-23,2038.25,2040.5,2040.5,20160800,20160900,20160900 +2016-06-24,2017.75,2020.0,2020.0,20160800,20160900,20160900 +2016-06-27,1995.0,1996.5,1996.5,20160800,20160900,20160900 +2016-06-28,2074.75,2076.5,2076.5,20160800,20160900,20160900 +2016-06-29,2088.25,2090.0,2090.0,20160800,20160900,20160900 +2016-06-30,2104.5,2106.25,2106.25,20160800,20160900,20160900 +2016-07-01,2154.25,2156.75,2156.75,20160800,20160900,20160900 +2016-07-04,2118.5,2120.25,2120.25,20160900,20161000,20161000 +2016-07-05,2111.25,2113.5,2113.5,20160900,20161000,20161000 +2016-07-06,2106.0,2108.25,2108.25,20160900,20161000,20161000 +2016-07-07,2097.75,2100.0,2100.0,20160900,20161000,20161000 +2016-07-08,2142.5,2144.25,2144.25,20160900,20161000,20161000 +2016-07-11,2140.0,2141.75,2141.75,20160900,20161000,20161000 +2016-07-12,2194.0,2195.0,2195.0,20160900,20161000,20161000 +2016-07-13,2178.0,2179.75,2179.75,20160900,20161000,20161000 +2016-07-14,2188.5,2189.25,2189.25,20160900,20161000,20161000 +2016-07-15,2203.5,2204.0,2204.0,20160900,20161000,20161000 +2016-07-18,2217.25,2218.0,2218.0,20160900,20161000,20161000 +2016-07-19,2241.0,2243.0,2243.0,20160900,20161000,20161000 +2016-07-20,2244.25,2246.5,2246.5,20160900,20161000,20161000 +2016-07-21,2252.5,2254.75,2254.75,20160900,20161000,20161000 +2016-07-22,2244.25,2246.25,2246.25,20160900,20161000,20161000 +2016-07-25,2247.5,2249.5,2249.5,20160900,20161000,20161000 +2016-07-26,2228.0,2230.0,2230.0,20160900,20161000,20161000 +2016-07-27,2173.0,2175.25,2175.25,20160900,20161000,20161000 +2016-07-28,2203.5,2205.75,2205.75,20160900,20161000,20161000 +2016-07-29,2242.5,2245.0,2245.0,20160900,20161000,20161000 +2016-08-01,2266.0,2268.25,2268.25,20160900,20161000,20161000 +2016-08-02,2276.25,2278.25,2278.25,20161000,20161100,20161100 +2016-08-03,2273.5,2275.5,2275.5,20161000,20161100,20161100 +2016-08-04,2255.5,2257.5,2257.5,20161000,20161100,20161100 +2016-08-05,2266.0,2268.5,2268.5,20161000,20161100,20161100 +2016-08-08,2276.75,2279.25,2279.25,20161000,20161100,20161100 +2016-08-09,2273.0,2274.5,2274.5,20161000,20161100,20161100 +2016-08-10,2284.5,2286.0,2286.0,20161000,20161100,20161100 +2016-08-11,2274.0,2276.0,2276.0,20161000,20161100,20161100 +2016-08-12,2236.25,2238.5,2238.5,20161000,20161100,20161100 +2016-08-15,2263.0,2266.0,2266.0,20161000,20161100,20161100 +2016-08-16,2254.25,2257.0,2257.0,20161000,20161100,20161100 +2016-08-17,2271.25,2274.0,2274.0,20161000,20161100,20161100 +2016-08-18,2294.0,2297.0,2297.0,20161000,20161100,20161100 +2016-08-19,2284.5,2287.25,2287.25,20161000,20161100,20161100 +2016-08-22,2279.0,2281.5,2281.5,20161000,20161100,20161100 +2016-08-23,2301.5,2304.0,2304.0,20161000,20161100,20161100 +2016-08-24,2275.25,2277.75,2277.75,20161000,20161100,20161100 +2016-08-25,2297.0,2299.75,2299.75,20161000,20161100,20161100 +2016-08-26,2315.25,2317.75,2317.75,20161000,20161100,20161100 +2016-08-30,2311.5,2314.0,2314.0,20161000,20161100,20161100 +2016-08-31,2310.25,2312.75,2312.75,20161000,20161100,20161100 +2016-09-01,2340.0,2342.0,2342.0,20161100,20161200,20161200 +2016-09-02,2366.5,2368.25,2368.25,20161100,20161200,20161200 +2016-09-05,2362.5,2364.25,2364.25,20161100,20161200,20161200 +2016-09-06,2321.0,2323.5,2323.5,20161100,20161200,20161200 +2016-09-07,2322.75,2325.25,2325.25,20161100,20161200,20161200 +2016-09-08,2313.75,2316.5,2316.5,20161100,20161200,20161200 +2016-09-09,2291.25,2294.25,2294.25,20161100,20161200,20161200 +2016-09-12,2261.0,2264.0,2264.0,20161100,20161200,20161200 +2016-09-13,2232.5,2235.75,2235.75,20161100,20161200,20161200 +2016-09-14,2272.25,2275.5,2275.5,20161100,20161200,20161200 +2016-09-15,2228.0,2232.0,2232.0,20161100,20161200,20161200 +2016-09-16,2211.5,2215.5,2215.5,20161100,20161200,20161200 +2016-09-19,2247.25,2251.0,2251.0,20161100,20161200,20161200 +2016-09-20,2296.25,2300.0,2300.0,20161100,20161200,20161200 +2016-09-21,2269.0,2273.0,2273.0,20161100,20161200,20161200 +2016-09-22,2291.75,2295.25,2295.25,20161100,20161200,20161200 +2016-09-23,2273.5,2277.5,2277.5,20161100,20161200,20161200 +2016-09-26,2286.0,2290.0,2290.0,20161100,20161200,20161200 +2016-09-27,2319.25,2323.25,2323.25,20161100,20161200,20161200 +2016-09-28,2331.5,2335.0,2335.0,20161100,20161200,20161200 +2016-09-29,2354.75,2358.25,2358.25,20161100,20161200,20161200 +2016-09-30,2375.25,2379.25,2379.25,20161100,20161200,20161200 +2016-10-03,2408.0,2411.0,2411.0,20161200,20170100,20170100 +2016-10-04,2382.25,2384.25,2384.25,20161200,20170100,20170100 +2016-10-05,2343.5,2346.5,2346.5,20161200,20170100,20170100 +2016-10-06,2323.25,2326.0,2326.0,20161200,20170100,20170100 +2016-10-07,2324.5,2327.75,2327.75,20161200,20170100,20170100 +2016-10-10,2326.5,2330.5,2330.5,20161200,20170100,20170100 +2016-10-11,2247.5,2251.0,2251.0,20161200,20170100,20170100 +2016-10-12,2261.25,2265.0,2265.0,20161200,20170100,20170100 +2016-10-13,2237.0,2240.5,2240.5,20161200,20170100,20170100 +2016-10-14,2254.75,2258.75,2258.75,20161200,20170100,20170100 +2016-10-17,2270.0,2273.75,2273.75,20161200,20170100,20170100 +2016-10-18,2281.0,2285.0,2285.0,20161200,20170100,20170100 +2016-10-19,2305.0,2309.0,2309.0,20161200,20170100,20170100 +2016-10-20,2283.0,2287.25,2287.25,20161200,20170100,20170100 +2016-10-21,2257.75,2262.0,2262.0,20161200,20170100,20170100 +2016-10-24,2310.25,2314.0,2314.0,20161200,20170100,20170100 +2016-10-25,2365.5,2369.5,2369.5,20161200,20170100,20170100 +2016-10-26,2337.0,2341.0,2341.0,20161200,20170100,20170100 +2016-10-27,2362.0,2366.0,2366.0,20161200,20170100,20170100 +2016-10-28,2395.75,2399.25,2399.25,20161200,20170100,20170100 +2016-10-31,2458.0,2461.5,2461.5,20161200,20170100,20170100 +2016-11-01,2466.5,2468.5,2468.5,20170100,20170200,20170200 +2016-11-02,2426.0,2428.5,2428.5,20170100,20170200,20170200 +2016-11-03,2487.5,2490.5,2490.5,20170100,20170200,20170200 +2016-11-04,2447.5,2450.5,2450.5,20170100,20170200,20170200 +2016-11-07,2467.5,2470.5,2470.5,20170100,20170200,20170200 +2016-11-08,2477.25,2480.25,2480.25,20170100,20170200,20170200 +2016-11-09,2488.0,2491.25,2491.25,20170100,20170200,20170200 +2016-11-10,2522.75,2526.0,2526.0,20170100,20170200,20170200 +2016-11-11,2469.5,2473.0,2473.0,20170100,20170200,20170200 +2016-11-14,2604.0,2607.0,2607.0,20170100,20170200,20170200 +2016-11-15,2609.5,2613.0,2613.0,20170100,20170200,20170200 +2016-11-16,2520.0,2524.0,2524.0,20170100,20170200,20170200 +2016-11-17,2529.25,2533.25,2533.25,20170100,20170200,20170200 +2016-11-18,2536.0,2540.25,2540.25,20170100,20170200,20170200 +2016-11-21,2576.5,2581.0,2581.0,20170100,20170200,20170200 +2016-11-22,2597.75,2602.0,2602.0,20170100,20170200,20170200 +2016-11-23,2666.25,2670.5,2670.5,20170100,20170200,20170200 +2016-11-24,2719.75,2723.75,2723.75,20170100,20170200,20170200 +2016-11-25,2815.5,2819.75,2819.75,20170100,20170200,20170200 +2016-11-28,2896.5,2901.0,2901.0,20170100,20170200,20170200 +2016-11-29,2695.0,2700.25,2700.25,20170100,20170200,20170200 +2016-11-30,2697.0,2702.25,2702.25,20170100,20170200,20170200 +2016-12-01,2721.75,2726.75,2726.75,20170100,20170200,20170200 +2016-12-02,2665.5,2670.0,2670.0,20170200,20170300,20170300 +2016-12-05,2762.5,2767.25,2767.25,20170200,20170300,20170300 +2016-12-06,2796.25,2801.25,2801.25,20170200,20170300,20170300 +2016-12-07,2735.75,2741.0,2741.0,20170200,20170300,20170300 +2016-12-08,2685.0,2690.0,2690.0,20170200,20170300,20170300 +2016-12-09,2707.25,2711.75,2711.75,20170200,20170300,20170300 +2016-12-12,2727.5,2732.5,2732.5,20170200,20170300,20170300 +2016-12-13,2700.25,2705.0,2705.0,20170200,20170300,20170300 +2016-12-14,2805.25,2809.75,2809.75,20170200,20170300,20170300 +2016-12-15,2813.5,2818.0,2818.0,20170200,20170300,20170300 +2016-12-16,2725.5,2730.25,2730.25,20170200,20170300,20170300 +2016-12-19,2601.75,2606.25,2606.25,20170200,20170300,20170300 +2016-12-20,2632.0,2636.75,2636.75,20170200,20170300,20170300 +2016-12-21,2615.0,2620.0,2620.0,20170200,20170300,20170300 +2016-12-22,2625.75,2631.0,2631.0,20170200,20170300,20170300 +2016-12-23,2573.5,2578.5,2578.5,20170200,20170300,20170300 +2016-12-28,2576.75,2581.75,2581.75,20170200,20170300,20170300 +2016-12-29,2515.75,2521.25,2521.25,20170200,20170300,20170300 +2016-12-30,2568.25,2574.0,2574.0,20170200,20170300,20170300 +2017-01-03,2518.5,2522.5,2522.5,20170300,20170400,20170400 +2017-01-04,2618.25,2622.75,2622.75,20170300,20170400,20170400 +2017-01-05,2615.5,2619.5,2619.5,20170300,20170400,20170400 +2017-01-06,2616.5,2620.5,2620.5,20170300,20170400,20170400 +2017-01-09,2664.0,2668.0,2668.0,20170300,20170400,20170400 +2017-01-10,2717.25,2720.75,2720.75,20170300,20170400,20170400 +2017-01-11,2696.75,2701.25,2701.25,20170300,20170400,20170400 +2017-01-12,2723.75,2728.25,2728.25,20170300,20170400,20170400 +2017-01-13,2787.5,2792.0,2792.0,20170300,20170400,20170400 +2017-01-16,2745.0,2749.0,2749.0,20170300,20170400,20170400 +2017-01-17,2712.25,2716.0,2716.0,20170300,20170400,20170400 +2017-01-18,2772.25,2775.5,2775.5,20170300,20170400,20170400 +2017-01-19,2765.75,2769.0,2769.0,20170300,20170400,20170400 +2017-01-20,2764.75,2768.0,2768.0,20170300,20170400,20170400 +2017-01-23,2787.0,2791.0,2791.0,20170300,20170400,20170400 +2017-01-24,2823.75,2828.25,2828.25,20170300,20170400,20170400 +2017-01-25,2798.25,2802.5,2802.5,20170300,20170400,20170400 +2017-01-26,2759.75,2764.0,2764.0,20170300,20170400,20170400 +2017-01-27,2745.5,2749.5,2749.5,20170300,20170400,20170400 +2017-01-30,2773.25,2777.0,2777.0,20170300,20170400,20170400 +2017-01-31,2859.75,2862.5,2862.5,20170400,20170500,20170500 +2017-02-01,2880.25,2883.0,2883.0,20170400,20170500,20170500 +2017-02-02,2851.0,2855.0,2855.0,20170400,20170500,20170500 +2017-02-03,2795.75,2799.75,2799.75,20170400,20170500,20170500 +2017-02-06,2792.25,2796.25,2796.25,20170400,20170500,20170500 +2017-02-07,2793.5,2797.5,2797.5,20170400,20170500,20170500 +2017-02-08,2847.5,2850.5,2850.5,20170400,20170500,20170500 +2017-02-09,2829.25,2832.25,2832.25,20170400,20170500,20170500 +2017-02-10,2924.5,2924.5,2924.5,20170400,20170500,20170500 +2017-02-13,2916.0,2917.0,2917.0,20170400,20170500,20170500 +2017-02-14,2901.75,2903.25,2903.25,20170400,20170500,20170500 +2017-02-15,2868.0,2870.25,2870.25,20170400,20170500,20170500 +2017-02-16,2855.25,2858.25,2858.25,20170400,20170500,20170500 +2017-02-17,2806.25,2809.5,2809.5,20170400,20170500,20170500 +2017-02-20,2886.0,2885.0,2885.0,20170400,20170500,20170500 +2017-02-21,2875.25,2876.0,2876.0,20170400,20170500,20170500 +2017-02-22,2864.0,2866.0,2866.0,20170400,20170500,20170500 +2017-02-23,2789.0,2791.0,2791.0,20170400,20170500,20170500 +2017-02-24,2828.0,2830.5,2830.5,20170400,20170500,20170500 +2017-02-27,2804.25,2807.0,2807.0,20170400,20170500,20170500 +2017-02-28,2824.0,2825.5,2825.5,20170400,20170500,20170500 +2017-03-01,2860.0,2862.25,2862.25,20170400,20170500,20170500 +2017-03-02,2781.5,2784.0,2784.0,20170500,20170600,20170600 +2017-03-03,2774.75,2776.75,2776.75,20170500,20170600,20170600 +2017-03-06,2738.75,2741.25,2741.25,20170500,20170600,20170600 +2017-03-07,2694.0,2696.0,2696.0,20170500,20170600,20170600 +2017-03-08,2708.75,2711.0,2711.0,20170500,20170600,20170600 +2017-03-09,2680.0,2682.5,2682.5,20170500,20170600,20170600 +2017-03-10,2702.5,2706.0,2706.0,20170500,20170600,20170600 +2017-03-13,2740.75,2744.5,2744.5,20170500,20170600,20170600 +2017-03-14,2746.5,2750.0,2750.0,20170500,20170600,20170600 +2017-03-15,2805.5,2809.0,2809.0,20170500,20170600,20170600 +2017-03-16,2826.25,2829.75,2829.75,20170500,20170600,20170600 +2017-03-17,2879.5,2883.0,2883.0,20170500,20170600,20170600 +2017-03-20,2859.25,2863.75,2863.75,20170500,20170600,20170600 +2017-03-21,2824.5,2829.0,2829.0,20170500,20170600,20170600 +2017-03-22,2851.5,2856.5,2856.5,20170500,20170600,20170600 +2017-03-23,2810.0,2815.0,2815.0,20170500,20170600,20170600 +2017-03-24,2827.25,2832.25,2832.25,20170500,20170600,20170600 +2017-03-27,2756.5,2761.0,2761.0,20170500,20170600,20170600 +2017-03-28,2819.5,2823.75,2823.75,20170500,20170600,20170600 +2017-03-29,2854.25,2858.75,2858.75,20170500,20170600,20170600 +2017-03-30,2865.5,2870.5,2870.5,20170500,20170600,20170600 +2017-03-31,2765.0,2771.0,2771.0,20170500,20170600,20170600 +2017-04-03,2707.0,2711.0,2711.0,20170600,20170700,20170700 +2017-04-04,2733.75,2737.75,2737.75,20170600,20170700,20170700 +2017-04-05,2775.75,2779.75,2779.75,20170600,20170700,20170700 +2017-04-06,2723.75,2727.75,2727.75,20170600,20170700,20170700 +2017-04-07,2686.25,2690.25,2690.25,20170600,20170700,20170700 +2017-04-10,2613.5,2618.25,2618.25,20170600,20170700,20170700 +2017-04-11,2565.25,2570.0,2570.0,20170600,20170700,20170700 +2017-04-12,2597.5,2602.0,2602.0,20170600,20170700,20170700 +2017-04-13,2621.25,2625.0,2625.0,20170600,20170700,20170700 +2017-04-18,2520.5,2525.0,2525.0,20170600,20170700,20170700 +2017-04-19,2543.25,2548.0,2548.0,20170600,20170700,20170700 +2017-04-20,2630.0,2634.5,2634.5,20170600,20170700,20170700 +2017-04-21,2580.25,2585.0,2585.0,20170600,20170700,20170700 +2017-04-24,2599.0,2604.0,2604.0,20170600,20170700,20170700 +2017-04-25,2600.5,2605.5,2605.5,20170600,20170700,20170700 +2017-04-26,2621.75,2626.0,2626.0,20170600,20170700,20170700 +2017-04-27,2593.75,2597.25,2597.25,20170600,20170700,20170700 +2017-04-28,2620.25,2623.5,2623.5,20170600,20170700,20170700 +2017-05-02,2652.0,2655.0,2655.0,20170600,20170700,20170700 +2017-05-03,2574.0,2577.75,2577.75,20170700,20170800,20170800 +2017-05-04,2568.0,2571.0,2571.0,20170700,20170800,20170800 +2017-05-05,2581.5,2583.5,2583.5,20170700,20170800,20170800 +2017-05-08,2588.5,2589.5,2589.5,20170700,20170800,20170800 +2017-05-09,2610.75,2611.75,2611.75,20170700,20170800,20170800 +2017-05-10,2597.75,2599.5,2599.5,20170700,20170800,20170800 +2017-05-11,2589.0,2590.75,2590.75,20170700,20170800,20170800 +2017-05-12,2552.0,2554.0,2554.0,20170700,20170800,20170800 +2017-05-15,2568.5,2571.0,2571.0,20170700,20170800,20170800 +2017-05-16,2543.25,2546.0,2546.0,20170700,20170800,20170800 +2017-05-17,2559.25,2561.75,2561.75,20170700,20170800,20170800 +2017-05-18,2531.25,2534.0,2534.0,20170700,20170800,20170800 +2017-05-19,2616.75,2618.5,2618.5,20170700,20170800,20170800 +2017-05-22,2632.0,2634.25,2634.25,20170700,20170800,20170800 +2017-05-23,2658.0,2660.0,2660.0,20170700,20170800,20170800 +2017-05-24,2634.5,2636.75,2636.75,20170700,20170800,20170800 +2017-05-25,2631.5,2634.0,2634.0,20170700,20170800,20170800 +2017-05-26,2637.5,2641.0,2641.0,20170700,20170800,20170800 +2017-05-30,2621.5,2625.0,2625.0,20170700,20170800,20170800 +2017-05-31,2595.5,2599.0,2599.0,20170700,20170800,20170800 +2017-06-01,2568.5,2573.5,2573.5,20170800,20170900,20170900 +2017-06-02,2527.0,2531.75,2531.75,20170800,20170900,20170900 +2017-06-05,2481.75,2487.0,2487.0,20170800,20170900,20170900 +2017-06-06,2455.25,2460.5,2460.5,20170800,20170900,20170900 +2017-06-07,2442.25,2447.5,2447.5,20170800,20170900,20170900 +2017-06-08,2461.75,2467.25,2467.25,20170800,20170900,20170900 +2017-06-09,2528.25,2533.25,2533.25,20170800,20170900,20170900 +2017-06-12,2490.25,2495.0,2495.0,20170800,20170900,20170900 +2017-06-13,2467.5,2472.25,2472.25,20170800,20170900,20170900 +2017-06-14,2488.75,2493.25,2493.25,20170800,20170900,20170900 +2017-06-15,2500.0,2504.5,2504.5,20170800,20170900,20170900 +2017-06-16,2522.5,2526.5,2526.5,20170800,20170900,20170900 +2017-06-19,2553.0,2555.25,2555.25,20170800,20170900,20170900 +2017-06-20,2553.0,2555.0,2555.0,20170800,20170900,20170900 +2017-06-21,2639.75,2642.5,2642.5,20170800,20170900,20170900 +2017-06-22,2701.75,2704.0,2704.0,20170800,20170900,20170900 +2017-06-23,2707.5,2709.0,2709.0,20170800,20170900,20170900 +2017-06-26,2720.5,2722.5,2722.5,20170800,20170900,20170900 +2017-06-27,2749.75,2751.75,2751.75,20170800,20170900,20170900 +2017-06-28,2736.0,2737.75,2737.75,20170800,20170900,20170900 +2017-06-29,2757.25,2759.5,2759.5,20170800,20170900,20170900 +2017-06-30,2757.5,2760.0,2760.0,20170800,20170900,20170900 +2017-07-03,2809.0,2806.5,2806.5,20170900,20171000,20171000 +2017-07-04,2797.5,2795.0,2795.0,20170900,20171000,20171000 +2017-07-05,2785.0,2785.0,2785.0,20170900,20171000,20171000 +2017-07-06,2788.0,2788.0,2788.0,20170900,20171000,20171000 +2017-07-07,2795.0,2796.0,2796.0,20170900,20171000,20171000 +2017-07-10,2781.75,2782.75,2782.75,20170900,20171000,20171000 +2017-07-11,2822.0,2822.0,2822.0,20170900,20171000,20171000 +2017-07-12,2833.0,2834.0,2834.0,20170900,20171000,20171000 +2017-07-13,2802.0,2804.25,2804.25,20170900,20171000,20171000 +2017-07-14,2784.5,2787.0,2787.0,20170900,20171000,20171000 +2017-07-17,2812.5,2815.0,2815.0,20170900,20171000,20171000 +2017-07-18,2790.0,2794.0,2794.0,20170900,20171000,20171000 +2017-07-19,2743.75,2747.75,2747.75,20170900,20171000,20171000 +2017-07-20,2724.0,2728.0,2728.0,20170900,20171000,20171000 +2017-07-21,2751.75,2755.5,2755.5,20170900,20171000,20171000 +2017-07-24,2785.25,2789.0,2789.0,20170900,20171000,20171000 +2017-07-25,2833.5,2837.0,2837.0,20170900,20171000,20171000 +2017-07-26,2805.0,2809.0,2809.0,20170900,20171000,20171000 +2017-07-27,2797.5,2801.25,2801.25,20170900,20171000,20171000 +2017-07-28,2771.75,2775.75,2775.75,20170900,20171000,20171000 +2017-07-31,2789.75,2794.0,2794.0,20170900,20171000,20171000 +2017-08-01,2773.75,2778.25,2778.25,20170900,20171000,20171000 +2017-08-02,2799.0,2803.5,2803.5,20171000,20171100,20171100 +2017-08-03,2789.5,2793.5,2793.5,20171000,20171100,20171100 +2017-08-04,2810.0,2813.75,2813.75,20171000,20171100,20171100 +2017-08-07,2856.25,2859.25,2859.25,20171000,20171100,20171100 +2017-08-08,2924.5,2925.25,2925.25,20171000,20171100,20171100 +2017-08-09,2930.25,2932.0,2932.0,20171000,20171100,20171100 +2017-08-10,2935.75,2938.5,2938.5,20171000,20171100,20171100 +2017-08-11,2894.25,2896.75,2896.75,20171000,20171100,20171100 +2017-08-14,2914.5,2917.0,2917.0,20171000,20171100,20171100 +2017-08-15,2957.5,2959.5,2959.5,20171000,20171100,20171100 +2017-08-16,3119.0,3120.5,3120.5,20171000,20171100,20171100 +2017-08-17,3062.0,3063.5,3063.5,20171000,20171100,20171100 +2017-08-18,3124.5,3126.5,3126.5,20171000,20171100,20171100 +2017-08-21,3125.5,3127.0,3127.0,20171000,20171100,20171100 +2017-08-22,3117.5,3119.5,3119.5,20171000,20171100,20171100 +2017-08-23,3095.5,3097.0,3097.0,20171000,20171100,20171100 +2017-08-24,3117.25,3119.0,3119.0,20171000,20171100,20171100 +2017-08-25,3061.25,3063.5,3063.5,20171000,20171100,20171100 +2017-08-29,3107.5,3109.5,3109.5,20171000,20171100,20171100 +2017-08-30,3092.0,3094.0,3094.0,20171000,20171100,20171100 +2017-08-31,3143.0,3145.0,3145.0,20171000,20171100,20171100 +2017-09-01,3184.0,3185.0,3185.0,20171100,20171200,20171200 +2017-09-04,3203.5,3205.0,3205.0,20171100,20171200,20171200 +2017-09-05,3138.5,3140.25,3140.25,20171100,20171200,20171200 +2017-09-06,3093.0,3095.0,3095.0,20171100,20171200,20171200 +2017-09-07,3127.25,3129.5,3129.5,20171100,20171200,20171200 +2017-09-08,3028.75,3030.75,3030.75,20171100,20171200,20171200 +2017-09-11,3080.5,3082.5,3082.5,20171100,20171200,20171200 +2017-09-12,3057.5,3060.5,3060.5,20171100,20171200,20171200 +2017-09-13,3020.5,3022.75,3022.75,20171100,20171200,20171200 +2017-09-14,3004.0,3005.0,3005.0,20171100,20171200,20171200 +2017-09-15,3028.5,3030.5,3030.5,20171100,20171200,20171200 +2017-09-18,3097.0,3097.5,3097.5,20171100,20171200,20171200 +2017-09-19,3105.75,3106.25,3106.25,20171100,20171200,20171200 +2017-09-20,3131.75,3132.0,3132.0,20171100,20171200,20171200 +2017-09-21,3101.75,3102.0,3102.0,20171100,20171200,20171200 +2017-09-22,3036.0,3034.0,3034.0,20171100,20171200,20171200 +2017-09-25,3104.5,3101.5,3101.5,20171100,20171200,20171200 +2017-09-26,3119.0,3119.0,3119.0,20171100,20171200,20171200 +2017-09-27,3110.0,3109.0,3109.0,20171100,20171200,20171200 +2017-09-28,3153.0,3151.0,3151.0,20171100,20171200,20171200 +2017-09-29,3168.25,3166.0,3166.0,20171100,20171200,20171200 +2017-10-02,3240.0,3239.0,3239.0,20171100,20171200,20171200 +2017-10-03,3267.5,3263.5,3263.5,20171200,20180100,20180100 +2017-10-04,3306.5,3301.0,3301.0,20171200,20180100,20180100 +2017-10-05,3294.5,3286.5,3286.5,20171200,20180100,20180100 +2017-10-06,3239.5,3234.0,3234.0,20171200,20180100,20180100 +2017-10-09,3240.0,3231.5,3231.5,20171200,20180100,20180100 +2017-10-10,3289.0,3275.0,3275.0,20171200,20180100,20180100 +2017-10-11,3229.0,3216.0,3216.0,20171200,20180100,20180100 +2017-10-12,3262.0,3245.0,3245.0,20171200,20180100,20180100 +2017-10-13,3243.0,3233.0,3233.0,20171200,20180100,20180100 +2017-10-16,3197.0,3193.0,3193.0,20171200,20180100,20180100 +2017-10-17,3089.75,3085.0,3085.0,20171200,20180100,20180100 +2017-10-18,3135.5,3126.0,3126.0,20171200,20180100,20180100 +2017-10-19,3127.5,3118.5,3118.5,20171200,20180100,20180100 +2017-10-20,3112.5,3104.0,3104.0,20171200,20180100,20180100 +2017-10-23,3143.0,3134.0,3134.0,20171200,20180100,20180100 +2017-10-24,3195.5,3183.0,3183.0,20171200,20180100,20180100 +2017-10-25,3217.0,3197.0,3197.0,20171200,20180100,20180100 +2017-10-26,3246.0,3233.0,3233.0,20171200,20180100,20180100 +2017-10-27,3195.0,3181.5,3181.5,20171200,20180100,20180100 +2017-10-30,3234.0,3219.0,3219.0,20171200,20180100,20180100 +2017-10-31,3290.0,3276.0,3276.0,20171200,20180100,20180100 +2017-11-01,3286.5,3273.5,3273.5,20180100,20180200,20180200 +2017-11-02,3267.0,3256.5,3256.5,20180100,20180200,20180200 +2017-11-03,3225.0,3218.0,3218.0,20180100,20180200,20180200 +2017-11-06,3236.0,3231.0,3231.0,20180100,20180200,20180200 +2017-11-07,3170.5,3164.5,3164.5,20180100,20180200,20180200 +2017-11-08,3198.0,3191.0,3191.0,20180100,20180200,20180200 +2017-11-09,3181.0,3175.0,3175.0,20180100,20180200,20180200 +2017-11-10,3225.25,3218.25,3218.25,20180100,20180200,20180200 +2017-11-13,3218.0,3212.5,3212.5,20180100,20180200,20180200 +2017-11-14,3155.5,3151.0,3151.0,20180100,20180200,20180200 +2017-11-15,3157.5,3151.5,3151.5,20180100,20180200,20180200 +2017-11-16,3149.5,3144.0,3144.0,20180100,20180200,20180200 +2017-11-17,3185.5,3180.0,3180.0,20180100,20180200,20180200 +2017-11-20,3168.0,3163.0,3163.0,20180100,20180200,20180200 +2017-11-21,3194.0,3190.0,3190.0,20180100,20180200,20180200 +2017-11-22,3232.75,3228.25,3228.25,20180100,20180200,20180200 +2017-11-23,3243.5,3239.5,3239.5,20180100,20180200,20180200 +2017-11-24,3239.75,3236.25,3236.25,20180100,20180200,20180200 +2017-11-27,3191.0,3187.5,3187.5,20180100,20180200,20180200 +2017-11-28,3160.5,3158.5,3158.5,20180100,20180200,20180200 +2017-11-29,3159.25,3158.0,3158.0,20180100,20180200,20180200 +2017-11-30,3157.25,3156.5,3156.5,20180100,20180200,20180200 +2017-12-01,3249.0,3250.5,3250.5,20180100,20180200,20180200 +2017-12-04,3178.0,3179.75,3179.75,20180200,20180300,20180300 +2017-12-05,3112.5,3114.0,3114.0,20180200,20180300,20180300 +2017-12-06,3085.25,3087.0,3087.0,20180200,20180300,20180300 +2017-12-07,3089.75,3091.5,3091.5,20180200,20180300,20180300 +2017-12-08,3082.5,3083.75,3083.75,20180200,20180300,20180300 +2017-12-11,3124.75,3125.75,3125.75,20180200,20180300,20180300 +2017-12-12,3157.0,3158.0,3158.0,20180200,20180300,20180300 +2017-12-13,3153.0,3153.0,3153.0,20180200,20180300,20180300 +2017-12-14,3187.5,3187.0,3187.0,20180200,20180300,20180300 +2017-12-15,3205.0,3205.25,3205.25,20180200,20180300,20180300 +2017-12-18,3195.5,3196.0,3196.0,20180200,20180300,20180300 +2017-12-19,3201.25,3201.0,3201.0,20180200,20180300,20180300 +2017-12-20,3218.0,3218.0,3218.0,20180200,20180300,20180300 +2017-12-21,3242.0,3242.0,3242.0,20180200,20180300,20180300 +2017-12-22,3269.0,3268.5,3268.5,20180200,20180300,20180300 +2017-12-27,3278.5,3277.0,3277.0,20180200,20180300,20180300 +2017-12-28,3313.0,3311.0,3311.0,20180200,20180300,20180300 +2017-12-29,3328.5,3325.5,3325.5,20180200,20180300,20180300 +2018-01-02,3361.5,3357.0,3357.0,20180200,20180300,20180300 +2018-01-03,3332.5,3326.5,3326.5,20180300,20180400,20180400 +2018-01-04,3368.5,3361.5,3361.5,20180300,20180400,20180400 +2018-01-05,3361.0,3353.0,3353.0,20180300,20180400,20180400 +2018-01-08,3391.0,3386.0,3386.0,20180300,20180400,20180400 +2018-01-09,3337.0,3335.5,3335.5,20180300,20180400,20180400 +2018-01-10,3338.5,3336.25,3336.25,20180300,20180400,20180400 +2018-01-11,3389.0,3386.0,3386.0,20180300,20180400,20180400 +2018-01-12,3388.5,3383.0,3383.0,20180300,20180400,20180400 +2018-01-15,3428.0,3422.25,3422.25,20180300,20180400,20180400 +2018-01-16,3408.75,3404.0,3404.0,20180300,20180400,20180400 +2018-01-17,3372.0,3366.5,3366.5,20180300,20180400,20180400 +2018-01-18,3381.0,3376.0,3376.0,20180300,20180400,20180400 +2018-01-19,3421.0,3418.0,3418.0,20180300,20180400,20180400 +2018-01-22,3420.0,3416.0,3416.0,20180300,20180400,20180400 +2018-01-23,3417.25,3414.0,3414.0,20180300,20180400,20180400 +2018-01-24,3445.5,3442.75,3442.75,20180300,20180400,20180400 +2018-01-25,3471.5,3468.0,3468.0,20180300,20180400,20180400 +2018-01-26,3485.5,3481.5,3481.5,20180300,20180400,20180400 +2018-01-29,3559.5,3554.25,3554.25,20180300,20180400,20180400 +2018-01-30,3498.5,3494.5,3494.5,20180400,20180500,20180500 +2018-01-31,3544.0,3538.5,3538.5,20180400,20180500,20180500 +2018-02-01,3559.5,3555.5,3555.5,20180400,20180500,20180500 +2018-02-02,3504.0,3501.25,3501.25,20180400,20180500,20180500 +2018-02-05,3550.0,3547.25,3547.25,20180400,20180500,20180500 +2018-02-06,3459.25,3456.0,3456.0,20180400,20180500,20180500 +2018-02-07,3381.75,3378.0,3378.0,20180400,20180500,20180500 +2018-02-08,3423.75,3419.25,3419.25,20180400,20180500,20180500 +2018-02-09,3387.5,3383.5,3383.5,20180400,20180500,20180500 +2018-02-12,3384.75,3381.0,3381.0,20180400,20180500,20180500 +2018-02-13,3472.0,3468.0,3468.0,20180400,20180500,20180500 +2018-02-14,3569.5,3566.0,3566.0,20180400,20180500,20180500 +2018-02-15,3572.75,3569.25,3569.25,20180400,20180500,20180500 +2018-02-16,3578.0,3575.0,3575.0,20180400,20180500,20180500 +2018-02-19,3558.75,3556.5,3556.5,20180400,20180500,20180500 +2018-02-20,3554.0,3551.5,3551.5,20180400,20180500,20180500 +2018-02-21,3547.0,3543.0,3543.0,20180400,20180500,20180500 +2018-02-22,3540.25,3535.5,3535.5,20180400,20180500,20180500 +2018-02-23,3511.0,3507.5,3507.5,20180400,20180500,20180500 +2018-02-26,3540.25,3536.0,3536.0,20180400,20180500,20180500 +2018-02-27,3494.5,3490.75,3490.75,20180400,20180500,20180500 +2018-02-28,3455.0,3451.5,3451.5,20180400,20180500,20180500 +2018-03-01,3410.5,3408.5,3408.5,20180400,20180500,20180500 +2018-03-02,3356.0,3353.0,3353.0,20180500,20180600,20180600 +2018-03-05,3296.5,3294.25,3294.25,20180500,20180600,20180600 +2018-03-06,3302.5,3300.0,3300.0,20180500,20180600,20180600 +2018-03-07,3259.5,3259.5,3259.5,20180500,20180600,20180600 +2018-03-08,3229.0,3229.0,3229.0,20180500,20180600,20180600 +2018-03-09,3275.75,3275.0,3275.0,20180500,20180600,20180600 +2018-03-12,3237.25,3238.0,3238.0,20180500,20180600,20180600 +2018-03-13,3293.5,3293.75,3293.75,20180500,20180600,20180600 +2018-03-14,3224.0,3225.0,3225.0,20180500,20180600,20180600 +2018-03-15,3233.25,3233.5,3233.5,20180500,20180600,20180600 +2018-03-16,3259.5,3258.5,3258.5,20180500,20180600,20180600 +2018-03-19,3261.5,3261.0,3261.0,20180500,20180600,20180600 +2018-03-20,3204.5,3203.0,3203.0,20180500,20180600,20180600 +2018-03-21,3251.25,3250.75,3250.75,20180500,20180600,20180600 +2018-03-22,3205.0,3205.0,3205.0,20180500,20180600,20180600 +2018-03-23,3219.0,3219.0,3219.0,20180500,20180600,20180600 +2018-03-26,3264.25,3263.25,3263.25,20180500,20180600,20180600 +2018-03-27,3281.0,3279.25,3279.25,20180500,20180600,20180600 +2018-03-28,3289.5,3288.0,3288.0,20180500,20180600,20180600 +2018-03-29,3278.0,3277.0,3277.0,20180500,20180600,20180600 +2018-04-03,3283.5,3280.5,3280.5,20180600,20180700,20180700 +2018-04-04,3260.5,3259.5,3259.5,20180600,20180700,20180700 +2018-04-05,3239.5,3238.75,3238.75,20180600,20180700,20180700 +2018-04-06,3234.5,3233.5,3233.5,20180600,20180700,20180700 +2018-04-09,3214.5,3212.5,3212.5,20180600,20180700,20180700 +2018-04-10,3245.5,3244.0,3244.0,20180600,20180700,20180700 +2018-04-11,3240.75,3238.0,3238.0,20180600,20180700,20180700 +2018-04-12,3096.0,3095.0,3095.0,20180600,20180700,20180700 +2018-04-13,3119.0,3116.75,3116.75,20180600,20180700,20180700 +2018-04-16,3138.5,3136.25,3136.25,20180600,20180700,20180700 +2018-04-17,3155.25,3153.75,3153.75,20180600,20180700,20180700 +2018-04-18,3267.5,3265.0,3265.0,20180600,20180700,20180700 +2018-04-19,3228.5,3225.5,3225.5,20180600,20180700,20180700 +2018-04-20,3237.5,3235.25,3235.25,20180600,20180700,20180700 +2018-04-23,3230.5,3230.0,3230.0,20180600,20180700,20180700 +2018-04-24,3211.5,3212.5,3212.5,20180600,20180700,20180700 +2018-04-25,3136.0,3135.5,3135.5,20180600,20180700,20180700 +2018-04-26,3137.5,3136.25,3136.25,20180600,20180700,20180700 +2018-04-27,3125.5,3122.0,3122.0,20180600,20180700,20180700 +2018-04-30,3129.0,3127.5,3127.5,20180600,20180700,20180700 +2018-05-01,3051.5,3051.0,3051.0,20180600,20180700,20180700 +2018-05-02,3045.5,3047.0,3047.0,20180700,20180800,20180800 +2018-05-03,3003.25,3006.5,3006.5,20180700,20180800,20180800 +2018-05-04,3053.0,3053.0,3053.0,20180700,20180800,20180800 +2018-05-08,3057.75,3059.25,3059.25,20180700,20180800,20180800 +2018-05-09,3074.5,3075.5,3075.5,20180700,20180800,20180800 +2018-05-10,3085.5,3086.5,3086.5,20180700,20180800,20180800 +2018-05-11,3081.0,3083.5,3083.5,20180700,20180800,20180800 +2018-05-14,3051.5,3055.0,3055.0,20180700,20180800,20180800 +2018-05-15,3059.25,3062.0,3062.0,20180700,20180800,20180800 +2018-05-16,3075.5,3076.0,3076.0,20180700,20180800,20180800 +2018-05-17,3099.75,3098.75,3098.75,20180700,20180800,20180800 +2018-05-18,3102.0,3101.5,3101.5,20180700,20180800,20180800 +2018-05-21,3105.5,3105.0,3105.0,20180700,20180800,20180800 +2018-05-22,3056.0,3056.5,3056.5,20180700,20180800,20180800 +2018-05-23,3028.5,3029.25,3029.25,20180700,20180800,20180800 +2018-05-24,3034.5,3034.5,3034.5,20180700,20180800,20180800 +2018-05-25,3051.0,3051.0,3051.0,20180700,20180800,20180800 +2018-05-29,3089.0,3087.75,3087.75,20180700,20180800,20180800 +2018-05-30,3128.0,3127.5,3127.5,20180700,20180800,20180800 +2018-05-31,3097.5,3097.0,3097.0,20180700,20180800,20180800 +2018-06-01,3098.0,3099.5,3099.5,20180800,20180900,20180900 +2018-06-04,3126.0,3120.0,3120.0,20180800,20180900,20180900 +2018-06-05,3200.0,3197.5,3197.5,20180800,20180900,20180900 +2018-06-06,3193.5,3191.5,3191.5,20180800,20180900,20180900 +2018-06-07,3185.0,3181.5,3181.5,20180800,20180900,20180900 +2018-06-08,3204.0,3201.0,3201.0,20180800,20180900,20180900 +2018-06-11,3205.0,3200.0,3200.0,20180800,20180900,20180900 +2018-06-12,3201.75,3198.75,3198.75,20180800,20180900,20180900 +2018-06-13,3219.5,3215.25,3215.25,20180800,20180900,20180900 +2018-06-14,3189.5,3186.5,3186.5,20180800,20180900,20180900 +2018-06-15,3081.75,3079.25,3079.25,20180800,20180900,20180900 +2018-06-18,3068.0,3066.5,3066.5,20180800,20180900,20180900 +2018-06-19,3002.0,3002.0,3002.0,20180800,20180900,20180900 +2018-06-20,2999.0,2996.5,2996.5,20180800,20180900,20180900 +2018-06-21,2921.5,2919.0,2919.0,20180800,20180900,20180900 +2018-06-22,2921.5,2918.5,2918.5,20180800,20180900,20180900 +2018-06-25,2864.5,2860.25,2860.25,20180800,20180900,20180900 +2018-06-26,2844.75,2842.0,2842.0,20180800,20180900,20180900 +2018-06-27,2882.0,2878.0,2878.0,20180800,20180900,20180900 +2018-06-28,2905.0,2900.0,2900.0,20180800,20180900,20180900 +2018-06-29,2862.5,2857.0,2857.0,20180800,20180900,20180900 +2018-07-02,2828.0,2824.0,2824.0,20180800,20180900,20180900 +2018-07-03,2791.0,2786.0,2786.0,20180900,20181000,20181000 +2018-07-04,2702.0,2696.0,2696.0,20180900,20181000,20181000 +2018-07-05,2702.5,2697.5,2697.5,20180900,20181000,20181000 +2018-07-06,2736.0,2734.0,2734.0,20180900,20181000,20181000 +2018-07-09,2704.0,2705.0,2705.0,20180900,20181000,20181000 +2018-07-10,2628.0,2631.0,2631.0,20180900,20181000,20181000 +2018-07-11,2561.0,2561.5,2561.5,20180900,20181000,20181000 +2018-07-12,2580.0,2580.5,2580.5,20180900,20181000,20181000 +2018-07-13,2580.0,2576.0,2576.0,20180900,20181000,20181000 +2018-07-16,2478.0,2472.0,2472.0,20180900,20181000,20181000 +2018-07-17,2517.5,2512.0,2512.0,20180900,20181000,20181000 +2018-07-18,2608.5,2602.5,2602.5,20180900,20181000,20181000 +2018-07-19,2552.5,2547.25,2547.25,20180900,20181000,20181000 +2018-07-20,2583.5,2577.5,2577.5,20180900,20181000,20181000 +2018-07-23,2561.5,2557.0,2557.0,20180900,20181000,20181000 +2018-07-24,2623.5,2618.0,2618.0,20180900,20181000,20181000 +2018-07-25,2593.5,2587.75,2587.75,20180900,20181000,20181000 +2018-07-26,2591.0,2585.5,2585.5,20180900,20181000,20181000 +2018-07-27,2603.5,2597.5,2597.5,20180900,20181000,20181000 +2018-07-30,2564.25,2557.5,2557.5,20180900,20181000,20181000 +2018-07-31,2633.0,2625.75,2625.75,20180900,20181000,20181000 +2018-08-01,2563.5,2556.5,2556.5,20180900,20181000,20181000 +2018-08-02,2566.0,2558.0,2558.0,20181000,20181100,20181100 +2018-08-03,2635.0,2627.0,2627.0,20181000,20181100,20181100 +2018-08-06,2573.25,2564.75,2564.75,20181000,20181100,20181100 +2018-08-07,2608.0,2596.0,2596.0,20181000,20181100,20181100 +2018-08-08,2619.0,2608.0,2608.0,20181000,20181100,20181100 +2018-08-09,2619.5,2611.5,2611.5,20181000,20181100,20181100 +2018-08-10,2551.5,2543.0,2543.0,20181000,20181100,20181100 +2018-08-13,2487.0,2478.5,2478.5,20181000,20181100,20181100 +2018-08-14,2455.5,2452.0,2452.0,20181000,20181100,20181100 +2018-08-15,2300.5,2299.25,2299.25,20181000,20181100,20181100 +2018-08-16,2393.75,2391.0,2391.0,20181000,20181100,20181100 +2018-08-17,2392.5,2387.5,2387.5,20181000,20181100,20181100 +2018-08-20,2381.5,2377.0,2377.0,20181000,20181100,20181100 +2018-08-21,2430.5,2426.0,2426.0,20181000,20181100,20181100 +2018-08-22,2474.75,2469.5,2469.5,20181000,20181100,20181100 +2018-08-23,2476.5,2471.5,2471.5,20181000,20181100,20181100 +2018-08-24,2542.5,2536.5,2536.5,20181000,20181100,20181100 +2018-08-28,2547.0,2542.0,2542.0,20181000,20181100,20181100 +2018-08-29,2518.25,2513.75,2513.75,20181000,20181100,20181100 +2018-08-30,2473.5,2469.5,2469.5,20181000,20181100,20181100 +2018-08-31,2461.5,2458.5,2458.5,20181000,20181100,20181100 +2018-09-03,2464.75,2459.75,2459.75,20181100,20181200,20181200 +2018-09-04,2419.0,2412.0,2412.0,20181100,20181200,20181200 +2018-09-05,2422.5,2417.0,2417.0,20181100,20181200,20181200 +2018-09-06,2442.5,2441.5,2441.5,20181100,20181200,20181200 +2018-09-07,2420.5,2418.0,2418.0,20181100,20181200,20181200 +2018-09-10,2381.5,2380.5,2380.5,20181100,20181200,20181200 +2018-09-11,2312.0,2310.5,2310.5,20181100,20181200,20181200 +2018-09-12,2371.0,2370.0,2370.0,20181100,20181200,20181200 +2018-09-13,2360.0,2359.75,2359.75,20181100,20181200,20181200 +2018-09-14,2334.0,2333.75,2333.75,20181100,20181200,20181200 +2018-09-17,2320.0,2319.75,2319.75,20181100,20181200,20181200 +2018-09-18,2349.0,2349.0,2349.0,20181100,20181200,20181200 +2018-09-19,2435.5,2434.0,2434.0,20181100,20181200,20181200 +2018-09-20,2461.5,2457.0,2457.0,20181100,20181200,20181200 +2018-09-21,2507.75,2499.75,2499.75,20181100,20181200,20181200 +2018-09-24,2572.5,2567.0,2567.0,20181100,20181200,20181200 +2018-09-25,2518.0,2511.0,2511.0,20181100,20181200,20181200 +2018-09-26,2555.75,2545.75,2545.75,20181100,20181200,20181200 +2018-09-27,2525.0,2512.0,2512.0,20181100,20181200,20181200 +2018-09-28,2646.0,2622.0,2622.0,20181100,20181200,20181200 +2018-10-01,2688.0,2666.0,2666.0,20181100,20181200,20181200 +2018-10-02,2673.0,2662.5,2662.5,20181200,20190100,20190100 +2018-10-03,2661.0,2648.0,2648.0,20181200,20190100,20190100 +2018-10-04,2664.5,2651.5,2651.5,20181200,20190100,20190100 +2018-10-05,2648.0,2632.0,2632.0,20181200,20190100,20190100 +2018-10-08,2635.0,2609.0,2609.0,20181200,20190100,20190100 +2018-10-09,2699.0,2673.0,2673.0,20181200,20190100,20190100 +2018-10-10,2644.5,2627.0,2627.0,20181200,20190100,20190100 +2018-10-11,2623.0,2604.0,2604.0,20181200,20190100,20190100 +2018-10-12,2661.0,2644.0,2644.0,20181200,20190100,20190100 +2018-10-15,2612.5,2597.5,2597.5,20181200,20190100,20190100 +2018-10-16,2621.5,2606.0,2606.0,20181200,20190100,20190100 +2018-10-17,2691.5,2668.5,2668.5,20181200,20190100,20190100 +2018-10-18,2708.5,2687.5,2687.5,20181200,20190100,20190100 +2018-10-19,2649.5,2630.5,2630.5,20181200,20190100,20190100 +2018-10-22,2686.0,2664.0,2664.0,20181200,20190100,20190100 +2018-10-23,2691.5,2674.5,2674.5,20181200,20190100,20190100 +2018-10-24,2684.0,2668.5,2668.5,20181200,20190100,20190100 +2018-10-25,2659.0,2642.0,2642.0,20181200,20190100,20190100 +2018-10-26,2675.0,2656.0,2656.0,20181200,20190100,20190100 +2018-10-29,2647.5,2627.5,2627.5,20181200,20190100,20190100 +2018-10-30,2568.5,2555.0,2555.0,20181200,20190100,20190100 +2018-10-31,2514.75,2497.25,2497.25,20181200,20190100,20190100 +2018-11-01,2544.75,2536.5,2536.5,20190100,20190200,20190200 +2018-11-02,2556.0,2550.0,2550.0,20190100,20190200,20190200 +2018-11-05,2523.5,2518.5,2518.5,20190100,20190200,20190200 +2018-11-06,2506.0,2500.0,2500.0,20190100,20190200,20190200 +2018-11-07,2460.0,2454.5,2454.5,20190100,20190200,20190200 +2018-11-08,2530.5,2519.5,2519.5,20190100,20190200,20190200 +2018-11-09,2532.0,2521.25,2521.25,20190100,20190200,20190200 +2018-11-12,2504.0,2495.5,2495.5,20190100,20190200,20190200 +2018-11-13,2496.0,2488.0,2488.0,20190100,20190200,20190200 +2018-11-14,2510.0,2501.0,2501.0,20190100,20190200,20190200 +2018-11-15,2585.5,2574.5,2574.5,20190100,20190200,20190200 +2018-11-16,2618.0,2604.5,2604.5,20190100,20190200,20190200 +2018-11-19,2612.0,2599.5,2599.5,20190100,20190200,20190200 +2018-11-20,2564.0,2551.0,2551.0,20190100,20190200,20190200 +2018-11-21,2584.5,2570.5,2570.5,20190100,20190200,20190200 +2018-11-22,2600.5,2585.5,2585.5,20190100,20190200,20190200 +2018-11-23,2541.0,2523.0,2523.0,20190100,20190200,20190200 +2018-11-26,2507.0,2492.0,2492.0,20190100,20190200,20190200 +2018-11-27,2455.5,2440.5,2440.5,20190100,20190200,20190200 +2018-11-28,2475.5,2458.5,2458.5,20190100,20190200,20190200 +2018-11-29,2488.0,2476.0,2476.0,20190100,20190200,20190200 +2018-11-30,2565.0,2550.0,2550.0,20190100,20190200,20190200 +2018-12-03,2592.0,2577.5,2577.5,20190200,20190300,20190300 +2018-12-04,2596.0,2583.0,2583.0,20190200,20190300,20190300 +2018-12-05,2626.5,2612.0,2612.0,20190200,20190300,20190300 +2018-12-06,2602.0,2587.0,2587.0,20190200,20190300,20190300 +2018-12-07,2594.5,2582.0,2582.0,20190200,20190300,20190300 +2018-12-10,2581.5,2572.5,2572.5,20190200,20190300,20190300 +2018-12-11,2595.0,2586.5,2586.5,20190200,20190300,20190300 +2018-12-12,2573.5,2567.5,2567.5,20190200,20190300,20190300 +2018-12-13,2569.0,2564.0,2564.0,20190200,20190300,20190300 +2018-12-14,2544.5,2542.0,2542.0,20190200,20190300,20190300 +2018-12-17,2543.0,2537.5,2537.5,20190200,20190300,20190300 +2018-12-18,2525.0,2518.5,2518.5,20190200,20190300,20190300 +2018-12-19,2547.5,2540.0,2540.0,20190200,20190300,20190300 +2018-12-20,2545.0,2540.0,2540.0,20190200,20190300,20190300 +2018-12-21,2510.5,2506.0,2506.0,20190200,20190300,20190300 +2018-12-24,2484.0,2478.5,2478.5,20190200,20190300,20190300 +2018-12-27,2505.0,2499.5,2499.5,20190200,20190300,20190300 +2018-12-28,2450.0,2444.0,2444.0,20190200,20190300,20190300 +2018-12-31,2475.5,2470.5,2470.5,20190200,20190300,20190300 +2019-01-02,2414.0,2407.0,2407.0,20190300,20190400,20190400 +2019-01-03,2384.0,2375.5,2375.5,20190300,20190400,20190400 +2019-01-04,2443.0,2435.0,2435.0,20190300,20190400,20190400 +2019-01-07,2506.0,2495.5,2495.5,20190300,20190400,20190400 +2019-01-08,2492.0,2483.5,2483.5,20190300,20190400,20190400 +2019-01-09,2498.0,2490.0,2490.0,20190300,20190400,20190400 +2019-01-10,2467.5,2459.0,2459.0,20190300,20190400,20190400 +2019-01-11,2498.0,2491.0,2491.0,20190300,20190400,20190400 +2019-01-14,2491.0,2482.5,2482.5,20190300,20190400,20190400 +2019-01-15,2463.5,2454.5,2454.5,20190300,20190400,20190400 +2019-01-16,2504.5,2496.0,2496.0,20190300,20190400,20190400 +2019-01-17,2555.5,2547.0,2547.0,20190300,20190400,20190400 +2019-01-18,2591.0,2582.5,2582.5,20190300,20190400,20190400 +2019-01-21,2599.5,2591.0,2591.0,20190300,20190400,20190400 +2019-01-22,2590.5,2580.0,2580.0,20190300,20190400,20190400 +2019-01-23,2634.0,2624.0,2624.0,20190300,20190400,20190400 +2019-01-24,2655.5,2645.5,2645.5,20190300,20190400,20190400 +2019-01-25,2690.5,2681.0,2681.0,20190300,20190400,20190400 +2019-01-28,2698.5,2689.5,2689.5,20190300,20190400,20190400 +2019-01-29,2671.0,2663.0,2663.0,20190300,20190400,20190400 +2019-01-30,2694.5,2684.0,2684.0,20190400,20190500,20190500 +2019-01-31,2729.0,2716.0,2716.0,20190400,20190500,20190500 +2019-02-01,2787.0,2775.0,2775.0,20190400,20190500,20190500 +2019-02-04,2809.5,2799.0,2799.0,20190400,20190500,20190500 +2019-02-05,2747.5,2739.5,2739.5,20190400,20190500,20190500 +2019-02-06,2711.0,2702.0,2702.0,20190400,20190500,20190500 +2019-02-07,2734.0,2730.5,2730.5,20190400,20190500,20190500 +2019-02-08,2707.0,2701.0,2701.0,20190400,20190500,20190500 +2019-02-11,2648.0,2643.0,2643.0,20190400,20190500,20190500 +2019-02-12,2610.0,2607.5,2607.5,20190400,20190500,20190500 +2019-02-13,2600.0,2596.25,2596.25,20190400,20190500,20190500 +2019-02-14,2596.5,2590.0,2590.0,20190400,20190500,20190500 +2019-02-15,2661.0,2653.0,2653.0,20190400,20190500,20190500 +2019-02-18,2652.5,2642.0,2642.0,20190400,20190500,20190500 +2019-02-19,2674.5,2662.5,2662.5,20190400,20190500,20190500 +2019-02-20,2715.5,2704.0,2704.0,20190400,20190500,20190500 +2019-02-21,2699.0,2689.0,2689.0,20190400,20190500,20190500 +2019-02-22,2741.0,2731.0,2731.0,20190400,20190500,20190500 +2019-02-25,2737.0,2728.0,2728.0,20190400,20190500,20190500 +2019-02-26,2758.0,2749.5,2749.5,20190400,20190500,20190500 +2019-02-27,2763.5,2755.5,2755.5,20190400,20190500,20190500 +2019-02-28,2799.5,2790.5,2790.5,20190400,20190500,20190500 +2019-03-01,2807.5,2797.5,2797.5,20190400,20190500,20190500 +2019-03-04,2760.0,2748.0,2748.0,20190500,20190600,20190600 +2019-03-05,2790.0,2776.0,2776.0,20190500,20190600,20190600 +2019-03-06,2797.0,2785.0,2785.0,20190500,20190600,20190600 +2019-03-07,2742.0,2731.75,2731.75,20190500,20190600,20190600 +2019-03-08,2718.0,2706.5,2706.5,20190500,20190600,20190600 +2019-03-11,2746.5,2733.5,2733.5,20190500,20190600,20190600 +2019-03-12,2847.5,2834.0,2834.0,20190500,20190600,20190600 +2019-03-13,2858.0,2843.0,2843.0,20190500,20190600,20190600 +2019-03-14,2840.0,2822.0,2822.0,20190500,20190600,20190600 +2019-03-15,2800.0,2788.0,2788.0,20190500,20190600,20190600 +2019-03-18,2794.5,2780.5,2780.5,20190500,20190600,20190600 +2019-03-19,2833.5,2818.0,2818.0,20190500,20190600,20190600 +2019-03-20,2882.5,2865.0,2865.0,20190500,20190600,20190600 +2019-03-21,2857.0,2839.0,2839.0,20190500,20190600,20190600 +2019-03-22,2835.0,2818.5,2818.5,20190500,20190600,20190600 +2019-03-25,2856.5,2837.5,2837.5,20190500,20190600,20190600 +2019-03-26,2899.0,2880.0,2880.0,20190500,20190600,20190600 +2019-03-27,2912.0,2895.0,2895.0,20190500,20190600,20190600 +2019-03-28,2892.5,2875.5,2875.5,20190500,20190600,20190600 +2019-03-29,2953.75,2934.75,2934.75,20190500,20190600,20190600 +2019-04-01,2961.5,2944.5,2944.5,20190500,20190600,20190600 +2019-04-02,2872.0,2852.0,2852.0,20190600,20190700,20190700 +2019-04-03,2944.0,2926.0,2926.0,20190600,20190700,20190700 +2019-04-04,2910.0,2893.0,2893.0,20190600,20190700,20190700 +2019-04-05,2936.0,2918.0,2918.0,20190600,20190700,20190700 +2019-04-08,2918.0,2902.0,2902.0,20190600,20190700,20190700 +2019-04-09,2873.0,2857.5,2857.5,20190600,20190700,20190700 +2019-04-10,2886.5,2869.5,2869.5,20190600,20190700,20190700 +2019-04-11,2881.0,2861.0,2861.0,20190600,20190700,20190700 +2019-04-12,2946.0,2925.0,2925.0,20190600,20190700,20190700 +2019-04-15,2916.0,2899.5,2899.5,20190600,20190700,20190700 +2019-04-16,2825.0,2809.5,2809.5,20190600,20190700,20190700 +2019-04-17,2837.5,2819.5,2819.5,20190600,20190700,20190700 +2019-04-18,2788.0,2770.0,2770.0,20190600,20190700,20190700 +2019-04-23,2770.0,2753.0,2753.0,20190600,20190700,20190700 +2019-04-24,2768.5,2749.5,2749.5,20190600,20190700,20190700 +2019-04-25,2770.0,2749.0,2749.0,20190600,20190700,20190700 +2019-04-26,2802.5,2777.5,2777.5,20190600,20190700,20190700 +2019-04-29,2829.5,2803.5,2803.5,20190600,20190700,20190700 +2019-04-30,2871.0,2842.0,2842.0,20190600,20190700,20190700 +2019-05-01,2810.0,2785.0,2785.0,20190600,20190700,20190700 +2019-05-02,2745.0,2725.0,2725.0,20190700,20190800,20190800 +2019-05-03,2783.5,2764.5,2764.5,20190700,20190800,20190800 +2019-05-07,2706.0,2685.0,2685.0,20190700,20190800,20190800 +2019-05-08,2661.5,2642.0,2642.0,20190700,20190800,20190800 +2019-05-09,2619.5,2603.5,2603.5,20190700,20190800,20190800 +2019-05-10,2640.5,2622.5,2622.5,20190700,20190800,20190800 +2019-05-13,2581.0,2560.0,2560.0,20190700,20190800,20190800 +2019-05-14,2608.25,2585.25,2585.25,20190700,20190800,20190800 +2019-05-15,2643.5,2618.5,2618.5,20190700,20190800,20190800 +2019-05-16,2661.0,2631.0,2631.0,20190700,20190800,20190800 +2019-05-17,2624.5,2595.0,2595.0,20190700,20190800,20190800 +2019-05-20,2602.25,2572.75,2572.75,20190700,20190800,20190800 +2019-05-21,2606.5,2577.0,2577.0,20190700,20190800,20190800 +2019-05-22,2573.0,2545.0,2545.0,20190700,20190800,20190800 +2019-05-23,2559.0,2525.0,2525.0,20190700,20190800,20190800 +2019-05-24,2605.0,2566.0,2566.0,20190700,20190800,20190800 +2019-05-28,2615.0,2571.0,2571.0,20190700,20190800,20190800 +2019-05-29,2590.0,2549.0,2549.0,20190700,20190800,20190800 +2019-05-30,2610.0,2569.0,2569.0,20190700,20190800,20190800 +2019-05-31,2574.0,2532.0,2532.0,20190700,20190800,20190800 +2019-06-03,2476.0,2450.5,2450.5,20190800,20190900,20190900 +2019-06-04,2483.5,2460.0,2460.0,20190800,20190900,20190900 +2019-06-05,2467.0,2452.0,2452.0,20190800,20190900,20190900 +2019-06-06,2510.0,2493.5,2493.5,20190800,20190900,20190900 +2019-06-07,2489.0,2477.0,2477.0,20190800,20190900,20190900 +2019-06-10,2484.0,2468.0,2468.0,20190800,20190900,20190900 +2019-06-11,2516.5,2498.5,2498.5,20190800,20190900,20190900 +2019-06-12,2521.5,2504.0,2504.0,20190800,20190900,20190900 +2019-06-13,2491.0,2473.0,2473.0,20190800,20190900,20190900 +2019-06-14,2466.0,2449.0,2449.0,20190800,20190900,20190900 +2019-06-17,2485.0,2468.5,2468.5,20190800,20190900,20190900 +2019-06-18,2527.0,2512.0,2512.0,20190800,20190900,20190900 +2019-06-19,2496.0,2481.5,2481.5,20190800,20190900,20190900 +2019-06-20,2482.5,2471.5,2471.5,20190800,20190900,20190900 +2019-06-21,2451.5,2437.5,2437.5,20190800,20190900,20190900 +2019-06-24,2515.0,2499.0,2499.0,20190800,20190900,20190900 +2019-06-25,2570.5,2555.5,2555.5,20190800,20190900,20190900 +2019-06-26,2528.0,2516.0,2516.0,20190800,20190900,20190900 +2019-06-27,2490.0,2482.0,2482.0,20190800,20190900,20190900 +2019-06-28,2507.0,2501.0,2501.0,20190800,20190900,20190900 +2019-07-01,2473.0,2467.5,2467.5,20190800,20190900,20190900 +2019-07-02,2484.0,2477.5,2477.5,20190900,20191000,20191000 +2019-07-03,2452.0,2448.0,2448.0,20190900,20191000,20191000 +2019-07-04,2427.5,2425.0,2425.0,20190900,20191000,20191000 +2019-07-05,2409.5,2407.5,2407.5,20190900,20191000,20191000 +2019-07-08,2379.5,2379.5,2379.5,20190900,20191000,20191000 +2019-07-09,2365.0,2365.0,2365.0,20190900,20191000,20191000 +2019-07-10,2403.0,2402.0,2402.0,20190900,20191000,20191000 +2019-07-11,2431.5,2428.5,2428.5,20190900,20191000,20191000 +2019-07-12,2442.0,2438.0,2438.0,20190900,20191000,20191000 +2019-07-15,2450.0,2443.5,2443.5,20190900,20191000,20191000 +2019-07-16,2489.0,2482.0,2482.0,20190900,20191000,20191000 +2019-07-17,2482.5,2476.5,2476.5,20190900,20191000,20191000 +2019-07-18,2468.0,2466.0,2466.0,20190900,20191000,20191000 +2019-07-19,2427.5,2425.0,2425.0,20190900,20191000,20191000 +2019-07-22,2416.5,2417.0,2417.0,20190900,20191000,20191000 +2019-07-23,2440.0,2438.0,2438.0,20190900,20191000,20191000 +2019-07-24,2462.5,2460.5,2460.5,20190900,20191000,20191000 +2019-07-25,2443.0,2441.5,2441.5,20190900,20191000,20191000 +2019-07-26,2441.0,2439.5,2439.5,20190900,20191000,20191000 +2019-07-29,2474.5,2472.0,2472.0,20190900,20191000,20191000 +2019-07-30,2465.0,2462.0,2462.0,20190900,20191000,20191000 +2019-07-31,2450.5,2445.5,2445.5,20190900,20191000,20191000 +2019-08-01,2409.0,2404.0,2404.0,20190900,20191000,20191000 +2019-08-02,2350.0,2349.0,2349.0,20191000,20191100,20191100 +2019-08-05,2312.0,2310.0,2310.0,20191000,20191100,20191100 +2019-08-06,2310.5,2309.75,2309.75,20191000,20191100,20191100 +2019-08-07,2261.0,2261.0,2261.0,20191000,20191100,20191100 +2019-08-08,2303.75,2304.25,2304.25,20191000,20191100,20191100 +2019-08-09,2233.75,2234.5,2234.5,20191000,20191100,20191100 +2019-08-12,2277.75,2278.5,2278.5,20191000,20191100,20191100 +2019-08-13,2319.25,2318.75,2318.75,20191000,20191100,20191100 +2019-08-14,2256.0,2256.0,2256.0,20191000,20191100,20191100 +2019-08-15,2263.75,2264.0,2264.0,20191000,20191100,20191100 +2019-08-16,2260.5,2260.25,2260.25,20191000,20191100,20191100 +2019-08-19,2261.0,2261.75,2261.75,20191000,20191100,20191100 +2019-08-20,2225.5,2226.0,2226.0,20191000,20191100,20191100 +2019-08-21,2294.0,2292.0,2292.0,20191000,20191100,20191100 +2019-08-22,2249.5,2247.5,2247.5,20191000,20191100,20191100 +2019-08-23,2258.0,2256.5,2256.5,20191000,20191100,20191100 +2019-08-27,2279.75,2277.75,2277.75,20191000,20191100,20191100 +2019-08-28,2262.5,2260.5,2260.5,20191000,20191100,20191100 +2019-08-29,2273.5,2272.5,2272.5,20191000,20191100,20191100 +2019-08-30,2210.0,2208.5,2208.5,20191000,20191100,20191100 +2019-09-02,2247.5,2244.0,2244.0,20191100,20191200,20191200 +2019-09-03,2208.0,2204.0,2204.0,20191100,20191200,20191200 +2019-09-04,2314.5,2309.0,2309.0,20191100,20191200,20191200 +2019-09-05,2347.0,2342.0,2342.0,20191100,20191200,20191200 +2019-09-06,2331.25,2328.25,2328.25,20191100,20191200,20191200 +2019-09-09,2312.5,2310.25,2310.25,20191100,20191200,20191200 +2019-09-10,2341.5,2338.75,2338.75,20191100,20191200,20191200 +2019-09-11,2365.0,2364.0,2364.0,20191100,20191200,20191200 +2019-09-12,2350.0,2347.5,2347.5,20191100,20191200,20191200 +2019-09-13,2388.0,2385.0,2385.0,20191100,20191200,20191200 +2019-09-16,2367.25,2364.5,2364.5,20191100,20191200,20191200 +2019-09-17,2352.0,2348.75,2348.75,20191100,20191200,20191200 +2019-09-18,2322.75,2320.0,2320.0,20191100,20191200,20191200 +2019-09-19,2316.0,2313.5,2313.5,20191100,20191200,20191200 +2019-09-20,2310.5,2307.0,2307.0,20191100,20191200,20191200 +2019-09-23,2339.0,2334.5,2334.5,20191100,20191200,20191200 +2019-09-24,2290.75,2285.25,2285.25,20191100,20191200,20191200 +2019-09-25,2299.0,2294.0,2294.0,20191100,20191200,20191200 +2019-09-26,2315.5,2307.0,2307.0,20191100,20191200,20191200 +2019-09-27,2325.5,2310.5,2310.5,20191100,20191200,20191200 +2019-09-30,2411.5,2391.5,2391.5,20191100,20191200,20191200 +2019-10-01,2323.5,2311.5,2311.5,20191100,20191200,20191200 +2019-10-02,2324.5,2316.5,2316.5,20191200,20200100,20200100 +2019-10-03,2300.5,2293.25,2293.25,20191200,20200100,20200100 +2019-10-04,2305.5,2297.75,2297.75,20191200,20200100,20200100 +2019-10-07,2291.0,2288.0,2288.0,20191200,20200100,20200100 +2019-10-08,2299.5,2296.5,2296.5,20191200,20200100,20200100 +2019-10-09,2296.0,2288.0,2288.0,20191200,20200100,20200100 +2019-10-10,2395.25,2386.75,2386.75,20191200,20200100,20200100 +2019-10-11,2427.5,2418.5,2418.5,20191200,20200100,20200100 +2019-10-14,2429.0,2419.75,2419.75,20191200,20200100,20200100 +2019-10-15,2446.75,2438.0,2438.0,20191200,20200100,20200100 +2019-10-16,2449.5,2437.0,2437.0,20191200,20200100,20200100 +2019-10-17,2456.0,2444.0,2444.0,20191200,20200100,20200100 +2019-10-18,2474.5,2462.5,2462.5,20191200,20200100,20200100 +2019-10-21,2491.5,2479.0,2479.0,20191200,20200100,20200100 +2019-10-22,2487.5,2474.0,2474.0,20191200,20200100,20200100 +2019-10-23,2491.0,2477.0,2477.0,20191200,20200100,20200100 +2019-10-24,2515.0,2500.0,2500.0,20191200,20200100,20200100 +2019-10-25,2537.0,2521.0,2521.0,20191200,20200100,20200100 +2019-10-28,2571.5,2554.5,2554.5,20191200,20200100,20200100 +2019-10-29,2569.0,2555.0,2555.0,20191200,20200100,20200100 +2019-10-30,2553.0,2540.0,2540.0,20191200,20200100,20200100 +2019-10-31,2507.0,2493.5,2493.5,20191200,20200100,20200100 +2019-11-01,2538.0,2515.5,2515.5,20200100,20200200,20200200 +2019-11-04,2561.0,2534.0,2534.0,20200100,20200200,20200200 +2019-11-05,2516.0,2493.5,2493.5,20200100,20200200,20200200 +2019-11-06,2488.75,2470.75,2470.75,20200100,20200200,20200200 +2019-11-07,2501.0,2482.0,2482.0,20200100,20200200,20200200 +2019-11-08,2494.5,2479.5,2479.5,20200100,20200200,20200200 +2019-11-11,2509.0,2496.0,2496.0,20200100,20200200,20200200 +2019-11-12,2484.5,2471.0,2471.0,20200100,20200200,20200200 +2019-11-13,2433.0,2421.0,2421.0,20200100,20200200,20200200 +2019-11-14,2406.0,2395.0,2395.0,20200100,20200200,20200200 +2019-11-15,2388.5,2378.5,2378.5,20200100,20200200,20200200 +2019-11-18,2351.5,2343.0,2343.0,20200100,20200200,20200200 +2019-11-19,2353.5,2344.0,2344.0,20200100,20200200,20200200 +2019-11-20,2325.0,2315.0,2315.0,20200100,20200200,20200200 +2019-11-21,2306.25,2296.25,2296.25,20200100,20200200,20200200 +2019-11-22,2318.75,2308.25,2308.25,20200100,20200200,20200200 +2019-11-25,2294.5,2285.0,2285.0,20200100,20200200,20200200 +2019-11-26,2311.25,2302.0,2302.0,20200100,20200200,20200200 +2019-11-27,2309.0,2300.5,2300.5,20200100,20200200,20200200 +2019-11-28,2288.0,2280.0,2280.0,20200100,20200200,20200200 +2019-11-29,2285.0,2276.0,2276.0,20200100,20200200,20200200 +2019-12-02,2253.25,2245.0,2245.0,20200100,20200200,20200200 +2019-12-03,2203.0,2199.5,2199.5,20200200,20200300,20200300 +2019-12-04,2248.0,2242.75,2242.75,20200200,20200300,20200300 +2019-12-05,2235.5,2231.0,2231.0,20200200,20200300,20200300 +2019-12-06,2239.0,2235.5,2235.5,20200200,20200300,20200300 +2019-12-09,2240.0,2237.5,2237.5,20200200,20200300,20200300 +2019-12-10,2227.5,2225.5,2225.5,20200200,20200300,20200300 +2019-12-11,2223.75,2218.75,2218.75,20200200,20200300,20200300 +2019-12-12,2265.25,2260.0,2260.0,20200200,20200300,20200300 +2019-12-13,2255.5,2251.0,2251.0,20200200,20200300,20200300 +2019-12-16,2296.0,2289.5,2289.5,20200200,20200300,20200300 +2019-12-17,2287.0,2280.5,2280.5,20200200,20200300,20200300 +2019-12-18,2306.0,2301.0,2301.0,20200200,20200300,20200300 +2019-12-19,2332.5,2328.5,2328.5,20200200,20200300,20200300 +2019-12-20,2347.0,2343.5,2343.5,20200200,20200300,20200300 +2019-12-23,2296.5,2293.5,2293.5,20200200,20200300,20200300 +2019-12-24,2279.5,2276.5,2276.5,20200200,20200300,20200300 +2019-12-27,2311.25,2307.75,2307.75,20200200,20200300,20200300 +2019-12-30,2311.25,2308.0,2308.0,20200200,20200300,20200300 +2019-12-31,2277.75,2274.75,2274.75,20200200,20200300,20200300 +2020-01-02,2314.25,2308.25,2308.25,20200300,20200400,20200400 +2020-01-03,2310.5,2305.0,2305.0,20200300,20200400,20200400 +2020-01-06,2327.5,2323.75,2323.75,20200300,20200400,20200400 +2020-01-07,2351.0,2345.0,2345.0,20200300,20200400,20200400 +2020-01-08,2409.5,2402.0,2402.0,20200300,20200400,20200400 +2020-01-09,2380.5,2376.5,2376.5,20200300,20200400,20200400 +2020-01-10,2381.75,2377.75,2377.75,20200300,20200400,20200400 +2020-01-13,2381.5,2377.75,2377.75,20200300,20200400,20200400 +2020-01-14,2377.5,2373.0,2373.0,20200300,20200400,20200400 +2020-01-15,2390.25,2385.0,2385.0,20200300,20200400,20200400 +2020-01-16,2430.25,2424.5,2424.5,20200300,20200400,20200400 +2020-01-17,2438.25,2432.5,2432.5,20200300,20200400,20200400 +2020-01-20,2453.25,2447.25,2447.25,20200300,20200400,20200400 +2020-01-21,2465.25,2458.25,2458.25,20200300,20200400,20200400 +2020-01-22,2401.5,2399.0,2399.0,20200300,20200400,20200400 +2020-01-23,2349.5,2346.5,2346.5,20200300,20200400,20200400 +2020-01-24,2346.0,2343.25,2343.25,20200300,20200400,20200400 +2020-01-27,2245.5,2242.25,2242.25,20200300,20200400,20200400 +2020-01-28,2235.75,2232.25,2232.25,20200300,20200400,20200400 +2020-01-29,2216.75,2212.75,2212.75,20200300,20200400,20200400 +2020-01-30,2194.75,2189.75,2189.75,20200300,20200400,20200400 +2020-01-31,2201.5,2198.75,2198.75,20200400,20200500,20200500 +2020-02-03,2147.5,2144.25,2144.25,20200400,20200500,20200500 +2020-02-04,2168.0,2164.75,2164.75,20200400,20200500,20200500 +2020-02-05,2215.0,2211.25,2211.25,20200400,20200500,20200500 +2020-02-06,2209.0,2205.5,2205.5,20200400,20200500,20200500 +2020-02-07,2145.0,2145.0,2145.0,20200400,20200500,20200500 +2020-02-10,2132.5,2134.5,2134.5,20200400,20200500,20200500 +2020-02-11,2146.25,2148.5,2148.5,20200400,20200500,20200500 +2020-02-12,2145.5,2148.0,2148.0,20200400,20200500,20200500 +2020-02-13,2171.0,2175.0,2175.0,20200400,20200500,20200500 +2020-02-14,2145.0,2149.0,2149.0,20200400,20200500,20200500 +2020-02-17,2168.0,2172.0,2172.0,20200400,20200500,20200500 +2020-02-18,2141.0,2144.75,2144.75,20200400,20200500,20200500 +2020-02-19,2123.5,2127.5,2127.5,20200400,20200500,20200500 +2020-02-20,2108.75,2112.0,2112.0,20200400,20200500,20200500 +2020-02-21,2108.5,2115.5,2115.5,20200400,20200500,20200500 +2020-02-24,2038.75,2045.0,2045.0,20200400,20200500,20200500 +2020-02-25,2022.75,2028.25,2028.25,20200400,20200500,20200500 +2020-02-26,2039.5,2045.5,2045.5,20200400,20200500,20200500 +2020-02-27,2006.5,2011.5,2011.5,20200400,20200500,20200500 +2020-02-28,2018.0,2021.75,2021.75,20200400,20200500,20200500 +2020-03-02,2017.75,2022.25,2022.25,20200400,20200500,20200500 +2020-03-03,1971.25,1977.75,1977.75,20200500,20200600,20200600 +2020-03-04,1978.25,1983.0,1983.0,20200500,20200600,20200600 +2020-03-05,2007.5,2011.75,2011.75,20200500,20200600,20200600 +2020-03-06,1980.5,1985.0,1985.0,20200500,20200600,20200600 +2020-03-09,1975.5,1979.25,1979.25,20200500,20200600,20200600 +2020-03-10,1973.0,1975.5,1975.5,20200500,20200600,20200600 +2020-03-11,1985.0,1986.5,1986.5,20200500,20200600,20200600 +2020-03-12,1935.0,1938.0,1938.0,20200500,20200600,20200600 +2020-03-13,1982.5,1984.75,1984.75,20200500,20200600,20200600 +2020-03-16,1939.5,1941.75,1941.75,20200500,20200600,20200600 +2020-03-17,1867.0,1871.0,1871.0,20200500,20200600,20200600 +2020-03-18,1841.75,1846.75,1846.75,20200500,20200600,20200600 +2020-03-19,1845.5,1849.5,1849.5,20200500,20200600,20200600 +2020-03-20,1849.0,1850.0,1850.0,20200500,20200600,20200600 +2020-03-23,1817.75,1819.75,1819.75,20200500,20200600,20200600 +2020-03-24,1813.5,1816.0,1816.0,20200500,20200600,20200600 +2020-03-25,1835.0,1836.5,1836.5,20200500,20200600,20200600 +2020-03-26,1858.5,1860.0,1860.0,20200500,20200600,20200600 +2020-03-27,1876.5,1878.0,1878.0,20200500,20200600,20200600 +2020-03-30,1870.25,1871.75,1871.75,20200500,20200600,20200600 +2020-03-31,1902.5,1904.75,1904.75,20200500,20200600,20200600 +2020-04-01,1869.25,1871.0,1871.0,20200600,20200700,20200700 +2020-04-02,1886.25,1888.0,1888.0,20200600,20200700,20200700 +2020-04-03,1881.0,1883.0,1883.0,20200600,20200700,20200700 +2020-04-06,1903.0,1905.25,1905.25,20200600,20200700,20200700 +2020-04-07,1922.0,1924.75,1924.75,20200600,20200700,20200700 +2020-04-08,1920.0,1923.75,1923.75,20200600,20200700,20200700 +2020-04-09,1898.0,1901.0,1901.0,20200600,20200700,20200700 +2020-04-14,1920.0,1922.0,1922.0,20200600,20200700,20200700 +2020-04-15,1929.75,1931.0,1931.0,20200600,20200700,20200700 +2020-04-16,1937.25,1938.5,1938.5,20200600,20200700,20200700 +2020-04-17,1957.75,1959.0,1959.0,20200600,20200700,20200700 +2020-04-20,1945.5,1947.5,1947.5,20200600,20200700,20200700 +2020-04-21,1909.0,1911.5,1911.5,20200600,20200700,20200700 +2020-04-22,1892.5,1895.5,1895.5,20200600,20200700,20200700 +2020-04-23,1869.5,1872.25,1872.25,20200600,20200700,20200700 +2020-04-24,1880.25,1882.75,1882.75,20200600,20200700,20200700 +2020-04-27,1901.25,1904.0,1904.0,20200600,20200700,20200700 +2020-04-28,1928.75,1929.75,1929.75,20200600,20200700,20200700 +2020-04-29,1943.75,1945.25,1945.25,20200600,20200700,20200700 +2020-04-30,1936.75,1938.5,1938.5,20200600,20200700,20200700 +2020-05-01,1909.5,1912.0,1912.0,20200600,20200700,20200700 +2020-05-04,1897.25,1900.75,1900.75,20200700,20200800,20200800 +2020-05-05,1915.0,1919.0,1919.0,20200700,20200800,20200800 +2020-05-06,1973.5,1975.75,1975.75,20200700,20200800,20200800 +2020-05-07,2002.0,2004.25,2004.25,20200700,20200800,20200800 +2020-05-11,2027.0,2028.75,2028.75,20200700,20200800,20200800 +2020-05-12,2003.25,2005.15,2005.15,20200700,20200800,20200800 +2020-05-13,1973.0,1974.25,1974.25,20200700,20200800,20200800 +2020-05-14,1954.75,1956.0,1956.0,20200700,20200800,20200800 +2020-05-15,1960.0,1960.25,1960.25,20200700,20200800,20200800 +2020-05-18,2023.75,2023.75,2023.75,20200700,20200800,20200800 +2020-05-19,2033.0,2033.5,2033.5,20200700,20200800,20200800 +2020-05-20,2038.0,2038.0,2038.0,20200700,20200800,20200800 +2020-05-21,1983.75,1984.25,1984.25,20200700,20200800,20200800 +2020-05-22,1984.25,1985.75,1985.75,20200700,20200800,20200800 +2020-05-26,1979.75,1981.5,1981.5,20200700,20200800,20200800 +2020-05-27,1916.9,1919.65,1919.65,20200700,20200800,20200800 +2020-05-28,1932.0,1933.75,1933.75,20200700,20200800,20200800 +2020-05-29,1986.25,1987.25,1987.25,20200700,20200800,20200800 +2020-06-01,2018.5,2020.75,2020.75,20200700,20200800,20200800 +2020-06-02,2017.5,2019.75,2019.75,20200800,20200900,20200900 +2020-06-03,2019.75,2021.75,2021.75,20200800,20200900,20200900 +2020-06-04,2031.25,2033.25,2033.25,20200800,20200900,20200900 +2020-06-05,2049.5,2052.75,2052.75,20200800,20200900,20200900 +2020-06-08,2038.75,2042.25,2042.25,20200800,20200900,20200900 +2020-06-09,2014.0,2017.75,2017.75,20200800,20200900,20200900 +2020-06-10,2017.5,2020.5,2020.5,20200800,20200900,20200900 +2020-06-11,2004.0,2007.0,2007.0,20200800,20200900,20200900 +2020-06-12,1973.25,1976.25,1976.25,20200800,20200900,20200900 +2020-06-15,1979.75,1982.0,1982.0,20200800,20200900,20200900 +2020-06-16,1992.0,1995.5,1995.5,20200800,20200900,20200900 +2020-06-17,2017.0,2020.5,2020.5,20200800,20200900,20200900 +2020-06-18,2050.5,2053.5,2053.5,20200800,20200900,20200900 +2020-06-19,2081.15,2083.9,2083.9,20200800,20200900,20200900 +2020-06-22,2085.25,2088.25,2088.25,20200800,20200900,20200900 +2020-06-23,2036.5,2040.0,2040.0,20200800,20200900,20200900 +2020-06-24,2032.5,2036.0,2036.0,20200800,20200900,20200900 +2020-06-25,2046.0,2049.25,2049.25,20200800,20200900,20200900 +2020-06-26,2034.0,2037.25,2037.25,20200800,20200900,20200900 +2020-06-29,2056.75,2060.25,2060.25,20200800,20200900,20200900 +2020-06-30,2042.0,2046.0,2046.0,20200800,20200900,20200900 +2020-07-01,2035.5,2039.75,2039.75,20200800,20200900,20200900 +2020-07-02,2042.5,2046.0,2046.0,20200900,20201000,20201000 +2020-07-03,2025.0,2028.0,2028.0,20200900,20201000,20201000 +2020-07-06,2061.5,2064.5,2064.5,20200900,20201000,20201000 +2020-07-07,2067.75,2071.75,2071.75,20200900,20201000,20201000 +2020-07-08,2128.25,2132.25,2132.25,20200900,20201000,20201000 +2020-07-09,2153.25,2157.25,2157.25,20200900,20201000,20201000 +2020-07-10,2190.75,2194.25,2194.25,20200900,20201000,20201000 +2020-07-13,2258.75,2261.25,2261.25,20200900,20201000,20201000 +2020-07-14,2191.5,2194.5,2194.5,20200900,20201000,20201000 +2020-07-15,2197.75,2200.0,2200.0,20200900,20201000,20201000 +2020-07-16,2222.5,2225.5,2225.5,20200900,20201000,20201000 +2020-07-17,2179.25,2182.0,2182.0,20200900,20201000,20201000 +2020-07-20,2197.75,2200.25,2200.25,20200900,20201000,20201000 +2020-07-21,2243.0,2245.0,2245.0,20200900,20201000,20201000 +2020-07-22,2212.0,2213.75,2213.75,20200900,20201000,20201000 +2020-07-23,2238.25,2240.25,2240.25,20200900,20201000,20201000 +2020-07-24,2216.25,2218.75,2218.75,20200900,20201000,20201000 +2020-07-27,2233.5,2237.0,2237.0,20200900,20201000,20201000 +2020-07-28,2244.75,2246.75,2246.75,20200900,20201000,20201000 +2020-07-29,2295.5,2297.0,2297.0,20200900,20201000,20201000 +2020-07-30,2284.0,2286.0,2286.0,20200900,20201000,20201000 +2020-07-31,2315.0,2317.5,2317.5,20200900,20201000,20201000 +2020-08-03,2322.5,2326.0,2326.0,20201000,20201100,20201100 +2020-08-04,2338.5,2341.75,2341.75,20201000,20201100,20201100 +2020-08-05,2407.5,2410.25,2410.25,20201000,20201100,20201100 +2020-08-06,2410.25,2413.5,2413.5,20201000,20201100,20201100 +2020-08-07,2402.25,2405.5,2405.5,20201000,20201100,20201100 +2020-08-10,2394.25,2398.5,2398.5,20201000,20201100,20201100 +2020-08-11,2406.75,2411.0,2411.0,20201000,20201100,20201100 +2020-08-12,2397.5,2401.75,2401.75,20201000,20201100,20201100 +2020-08-13,2371.0,2375.5,2375.5,20201000,20201100,20201100 +2020-08-14,2363.0,2367.75,2367.75,20201000,20201100,20201100 +2020-08-17,2436.75,2441.5,2441.5,20201000,20201100,20201100 +2020-08-18,2454.0,2458.5,2458.5,20201000,20201100,20201100 +2020-08-19,2500.0,2505.5,2505.5,20201000,20201100,20201100 +2020-08-20,2483.5,2489.25,2489.25,20201000,20201100,20201100 +2020-08-21,2449.35,2455.85,2455.85,20201000,20201100,20201100 +2020-08-24,2438.75,2445.0,2445.0,20201000,20201100,20201100 +2020-08-25,2475.25,2481.25,2481.25,20201000,20201100,20201100 +2020-08-26,2459.0,2465.75,2465.75,20201000,20201100,20201100 +2020-08-27,2478.25,2484.75,2484.75,20201000,20201100,20201100 +2020-08-28,2508.25,2514.75,2514.75,20201000,20201100,20201100 +2020-09-01,2544.75,2551.75,2551.75,20201000,20201100,20201100 +2020-09-02,2531.0,2537.5,2537.5,20201100,20201200,20201200 +2020-09-03,2510.75,2517.75,2517.75,20201100,20201200,20201200 +2020-09-04,2479.5,2485.5,2485.5,20201100,20201200,20201200 +2020-09-07,2505.0,2511.75,2511.75,20201100,20201200,20201200 +2020-09-08,2412.25,2419.0,2419.0,20201100,20201200,20201200 +2020-09-09,2417.7,2424.45,2424.45,20201100,20201200,20201200 +2020-09-10,2411.0,2417.5,2417.5,20201100,20201200,20201200 +2020-09-11,2465.75,2471.5,2471.5,20201100,20201200,20201200 +2020-09-14,2474.5,2480.5,2480.5,20201100,20201200,20201200 +2020-09-15,2490.75,2496.4,2496.4,20201100,20201200,20201200 +2020-09-16,2521.85,2528.0,2528.0,20201100,20201200,20201200 +2020-09-17,2507.9,2514.65,2514.65,20201100,20201200,20201200 +2020-09-18,2532.25,2538.75,2538.75,20201100,20201200,20201200 +2020-09-21,2451.5,2458.25,2458.25,20201100,20201200,20201200 +2020-09-22,2457.0,2463.75,2463.75,20201100,20201200,20201200 +2020-09-23,2396.0,2402.75,2402.75,20201100,20201200,20201200 +2020-09-24,2363.25,2369.5,2369.5,20201100,20201200,20201200 +2020-09-25,2365.0,2369.5,2369.5,20201100,20201200,20201200 +2020-09-28,2428.75,2432.25,2432.25,20201100,20201200,20201200 +2020-09-29,2418.75,2424.25,2424.25,20201100,20201200,20201200 +2020-09-30,2397.0,2402.25,2402.25,20201100,20201200,20201200 +2020-10-01,2319.25,2324.25,2324.25,20201100,20201200,20201200 +2020-10-02,2324.25,2330.25,2330.25,20201200,20210100,20210100 +2020-10-05,2323.5,2329.55,2329.55,20201200,20210100,20210100 +2020-10-06,2359.75,2365.5,2365.5,20201200,20210100,20210100 +2020-10-07,2353.25,2359.0,2359.0,20201200,20210100,20210100 +2020-10-08,2361.0,2366.25,2366.25,20201200,20210100,20210100 +2020-10-09,2430.5,2434.75,2434.75,20201200,20210100,20210100 +2020-10-12,2435.25,2440.0,2440.0,20201200,20210100,20210100 +2020-10-13,2412.0,2417.25,2417.25,20201200,20210100,20210100 +2020-10-14,2412.25,2417.0,2417.0,20201200,20210100,20210100 +2020-10-15,2421.0,2425.75,2425.75,20201200,20210100,20210100 +2020-10-16,2432.0,2437.5,2437.5,20201200,20210100,20210100 +2020-10-19,2486.25,2491.25,2491.25,20201200,20210100,20210100 +2020-10-20,2524.75,2529.5,2529.5,20201200,20210100,20210100 +2020-10-21,2564.75,2569.25,2569.25,20201200,20210100,20210100 +2020-10-22,2574.0,2579.0,2579.0,20201200,20210100,20210100 +2020-10-23,2554.0,2559.25,2559.25,20201200,20210100,20210100 +2020-10-26,2534.0,2539.25,2539.25,20201200,20210100,20210100 +2020-10-27,2539.5,2544.75,2544.75,20201200,20210100,20210100 +2020-10-28,2523.75,2528.75,2528.75,20201200,20210100,20210100 +2020-10-29,2526.5,2531.0,2531.0,20201200,20210100,20210100 +2020-10-30,2517.5,2522.5,2522.5,20201200,20210100,20210100 +2020-11-02,2538.75,2542.5,2542.5,20210100,20210200,20210200 +2020-11-03,2564.25,2568.0,2568.0,20210100,20210200,20210200 +2020-11-04,2590.5,2595.0,2595.0,20210100,20210200,20210200 +2020-11-05,2612.25,2616.75,2616.75,20210100,20210200,20210200 +2020-11-06,2630.9,2635.9,2635.9,20210100,20210200,20210200 +2020-11-09,2637.75,2642.25,2642.25,20210100,20210200,20210200 +2020-11-10,2641.5,2645.5,2645.5,20210100,20210200,20210200 +2020-11-11,2620.5,2624.75,2624.75,20210100,20210200,20210200 +2020-11-12,2622.25,2627.0,2627.0,20210100,20210200,20210200 +2020-11-13,2625.5,2630.0,2630.0,20210100,20210200,20210200 +2020-11-16,2674.75,2679.5,2679.5,20210100,20210200,20210200 +2020-11-17,2684.7,2689.5,2689.5,20210100,20210200,20210200 +2020-11-18,2743.5,2748.0,2748.0,20210100,20210200,20210200 +2020-11-19,2755.55,2759.8,2759.8,20210100,20210200,20210200 +2020-11-20,2790.5,2794.5,2794.5,20210100,20210200,20210200 +2020-11-23,2724.25,2729.0,2729.0,20210100,20210200,20210200 +2020-11-24,2751.75,2756.5,2756.5,20210100,20210200,20210200 +2020-11-25,2748.5,2753.75,2753.75,20210100,20210200,20210200 +2020-11-26,2754.0,2759.75,2759.75,20210100,20210200,20210200 +2020-11-27,2788.5,2794.25,2794.25,20210100,20210200,20210200 +2020-11-30,2783.95,2789.45,2789.45,20210100,20210200,20210200 +2020-12-01,2761.75,2768.25,2768.25,20210100,20210200,20210200 +2020-12-02,2745.5,2750.5,2750.5,20210200,20210300,20210300 +2020-12-03,2754.0,2758.75,2758.75,20210200,20210300,20210300 +2020-12-04,2754.0,2758.75,2758.75,20210200,20210300,20210300 +2020-12-07,2782.5,2787.5,2787.5,20210200,20210300,20210300 +2020-12-08,2795.25,2800.5,2800.5,20210200,20210300,20210300 +2020-12-09,2850.5,2856.25,2856.25,20210200,20210300,20210300 +2020-12-10,2861.4,2867.4,2867.4,20210200,20210300,20210300 +2020-12-11,2788.0,2795.25,2795.25,20210200,20210300,20210300 +2020-12-14,2829.5,2835.75,2835.75,20210200,20210300,20210300 +2020-12-15,2807.0,2813.75,2813.75,20210200,20210300,20210300 +2020-12-16,2824.95,2831.95,2831.95,20210200,20210300,20210300 +2020-12-17,2848.25,2856.0,2856.0,20210200,20210300,20210300 +2020-12-18,2866.25,2873.75,2873.75,20210200,20210300,20210300 +2020-12-21,2826.75,2835.25,2835.25,20210200,20210300,20210300 +2020-12-22,2766.25,2775.0,2775.0,20210200,20210300,20210300 +2020-12-23,2811.5,2819.5,2819.5,20210200,20210300,20210300 +2020-12-24,2834.5,2842.5,2842.5,20210200,20210300,20210300 +2020-12-29,2752.75,2760.75,2760.75,20210200,20210300,20210300 +2020-12-30,2775.75,2783.0,2783.0,20210200,20210300,20210300 +2020-12-31,2741.83,2749.33,2749.33,20210200,20210300,20210300 +2021-01-04,2789.25,2794.5,2794.5,20210300,20210400,20210400 +2021-01-05,2810.0,2815.25,2815.25,20210300,20210400,20210400 +2021-01-06,2857.0,2862.0,2862.0,20210300,20210400,20210400 +2021-01-07,2884.5,2890.25,2890.25,20210300,20210400,20210400 +2021-01-08,2809.5,2815.75,2815.75,20210300,20210400,20210400 +2021-01-11,2762.5,2768.75,2768.75,20210300,20210400,20210400 +2021-01-12,2773.75,2778.75,2778.75,20210300,20210400,20210400 +2021-01-13,2768.75,2774.25,2774.25,20210300,20210400,20210400 +2021-01-14,2751.75,2758.25,2758.25,20210300,20210400,20210400 +2021-01-15,2693.5,2700.25,2700.25,20210300,20210400,20210400 +2021-01-18,2676.0,2682.25,2682.25,20210300,20210400,20210400 +2021-01-19,2679.75,2685.75,2685.75,20210300,20210400,20210400 +2021-01-20,2721.5,2727.75,2727.75,20210300,20210400,20210400 +2021-01-21,2702.75,2709.0,2709.0,20210300,20210400,20210400 +2021-01-22,2709.5,2716.0,2716.0,20210300,20210400,20210400 +2021-01-25,2698.5,2705.0,2705.0,20210300,20210400,20210400 +2021-01-26,2648.75,2655.75,2655.75,20210300,20210400,20210400 +2021-01-27,2575.0,2582.25,2582.25,20210300,20210400,20210400 +2021-01-28,2584.0,2591.0,2591.0,20210300,20210400,20210400 +2021-01-29,2570.0,2577.5,2577.5,20210300,20210400,20210400 +2021-02-01,2568.5,2575.0,2575.0,20210400,20210500,20210500 +2021-02-02,2566.75,2573.25,2573.25,20210400,20210500,20210500 +2021-02-03,2612.25,2618.75,2618.75,20210400,20210500,20210500 +2021-02-04,2624.25,2630.25,2630.25,20210400,20210500,20210500 +2021-02-05,2662.75,2668.75,2668.75,20210400,20210500,20210500 +2021-02-08,2647.5,2653.5,2653.5,20210400,20210500,20210500 +2021-02-09,2691.25,2696.75,2696.75,20210400,20210500,20210500 +2021-02-10,2720.5,2726.25,2726.25,20210400,20210500,20210500 +2021-02-11,2784.75,2790.25,2790.25,20210400,20210500,20210500 +2021-02-12,2829.75,2834.25,2834.25,20210400,20210500,20210500 +2021-02-15,2838.25,2842.5,2842.5,20210400,20210500,20210500 +2021-02-16,2823.0,2827.5,2827.5,20210400,20210500,20210500 +2021-02-17,2810.75,2816.15,2816.15,20210400,20210500,20210500 +2021-02-18,2849.75,2855.25,2855.25,20210400,20210500,20210500 +2021-02-19,2876.0,2881.0,2881.0,20210400,20210500,20210500 +2021-02-22,2894.5,2899.5,2899.5,20210400,20210500,20210500 +2021-02-23,2848.5,2854.0,2854.0,20210400,20210500,20210500 +2021-02-24,2841.25,2846.75,2846.75,20210400,20210500,20210500 +2021-02-25,2885.0,2890.0,2890.0,20210400,20210500,20210500 +2021-02-26,2786.0,2791.5,2791.5,20210400,20210500,20210500 +2021-03-01,2808.75,2814.0,2814.0,20210400,20210500,20210500 +2021-03-02,2848.75,2852.75,2852.75,20210500,20210600,20210600 +2021-03-03,2784.25,2788.5,2788.5,20210500,20210600,20210600 +2021-03-04,2745.25,2749.0,2749.0,20210500,20210600,20210600 +2021-03-05,2770.0,2773.75,2773.75,20210500,20210600,20210600 +2021-03-08,2778.5,2781.75,2781.75,20210500,20210600,20210600 +2021-03-09,2773.75,2777.75,2777.75,20210500,20210600,20210600 +2021-03-10,2759.5,2764.25,2764.25,20210500,20210600,20210600 +2021-03-11,2818.75,2823.25,2823.25,20210500,20210600,20210600 +2021-03-12,2799.5,2804.5,2804.5,20210500,20210600,20210600 +2021-03-15,2854.0,2858.5,2858.5,20210500,20210600,20210600 +2021-03-16,2805.0,2810.0,2810.0,20210500,20210600,20210600 +2021-03-17,2823.25,2828.25,2828.25,20210500,20210600,20210600 +2021-03-18,2788.25,2793.0,2793.0,20210500,20210600,20210600 +2021-03-19,2833.0,2837.75,2837.75,20210500,20210600,20210600 +2021-03-22,2861.75,2866.25,2866.25,20210500,20210600,20210600 +2021-03-23,2833.0,2838.25,2838.25,20210500,20210600,20210600 +2021-03-24,2794.8,2799.8,2799.8,20210500,20210600,20210600 +2021-03-25,2765.25,2770.25,2770.25,20210500,20210600,20210600 +2021-03-26,2824.75,2829.75,2829.75,20210500,20210600,20210600 +2021-03-29,2823.1,2827.75,2827.75,20210500,20210600,20210600 +2021-03-30,2803.25,2808.0,2808.0,20210500,20210600,20210600 +2021-03-31,2812.25,2816.75,2816.75,20210500,20210600,20210600 +2021-04-01,2772.1,2777.1,2777.1,20210600,20210700,20210700 +2021-04-06,2820.75,2825.75,2825.75,20210600,20210700,20210700 +2021-04-07,2829.25,2834.0,2834.0,20210600,20210700,20210700 +2021-04-08,2851.0,2856.0,2856.0,20210600,20210700,20210700 +2021-04-09,2825.5,2830.75,2830.75,20210600,20210700,20210700 +2021-04-12,2753.5,2759.0,2759.0,20210600,20210700,20210700 +2021-04-13,2780.75,2786.5,2786.5,20210600,20210700,20210700 +2021-04-14,2818.0,2823.75,2823.75,20210600,20210700,20210700 +2021-04-15,2859.5,2865.0,2865.0,20210600,20210700,20210700 +2021-04-16,2850.75,2856.5,2856.5,20210600,20210700,20210700 +2021-04-19,2840.5,2846.5,2846.5,20210600,20210700,20210700 +2021-04-20,2808.0,2814.25,2814.25,20210600,20210700,20210700 +2021-04-21,2809.25,2815.0,2815.0,20210600,20210700,20210700 +2021-04-22,2818.5,2824.0,2824.0,20210600,20210700,20210700 +2021-04-23,2848.5,2854.0,2854.0,20210600,20210700,20210700 +2021-04-26,2911.0,2916.5,2916.5,20210600,20210700,20210700 +2021-04-27,2920.75,2926.25,2926.25,20210600,20210700,20210700 +2021-04-28,2914.75,2920.25,2920.25,20210600,20210700,20210700 +2021-04-29,2914.75,2919.75,2919.75,20210600,20210700,20210700 +2021-04-30,2922.0,2926.75,2926.75,20210600,20210700,20210700 +2021-05-04,2967.0,2971.0,2971.0,20210700,20210800,20210800 +2021-05-05,2930.75,2935.25,2935.25,20210700,20210800,20210800 +2021-05-06,2941.25,2945.25,2945.25,20210700,20210800,20210800 +2021-05-07,3013.0,3016.75,3016.75,20210700,20210800,20210800 +2021-05-10,2989.0,2993.0,2993.0,20210700,20210800,20210800 +2021-05-11,3005.75,3010.0,3010.0,20210700,20210800,20210800 +2021-05-12,2965.25,2969.5,2969.5,20210700,20210800,20210800 +2021-05-13,2915.75,2920.25,2920.25,20210700,20210800,20210800 +2021-05-14,2933.75,2938.0,2938.0,20210700,20210800,20210800 +2021-05-17,3009.25,3013.75,3013.75,20210700,20210800,20210800 +2021-05-18,3052.25,3057.0,3057.0,20210700,20210800,20210800 +2021-05-19,2934.75,2939.5,2939.5,20210700,20210800,20210800 +2021-05-20,2955.0,2960.0,2960.0,20210700,20210800,20210800 +2021-05-21,2966.75,2971.5,2971.5,20210700,20210800,20210800 +2021-05-24,2942.5,2947.5,2947.5,20210700,20210800,20210800 +2021-05-25,2977.25,2982.0,2982.0,20210700,20210800,20210800 +2021-05-26,2961.5,2967.5,2967.5,20210700,20210800,20210800 +2021-05-27,3054.25,3059.75,3059.75,20210700,20210800,20210800 +2021-05-28,3052.75,3058.75,3058.75,20210700,20210800,20210800 +2021-06-01,3055.0,3061.5,3061.5,20210700,20210800,20210800 +2021-06-02,3079.0,3084.75,3084.75,20210800,20210900,20210900 +2021-06-03,2980.5,2986.75,2986.75,20210800,20210900,20210900 +2021-06-04,3006.5,3012.75,3012.75,20210800,20210900,20210900 +2021-06-07,2994.5,3000.5,3000.5,20210800,20210900,20210900 +2021-06-08,3011.75,3017.5,3017.5,20210800,20210900,20210900 +2021-06-09,3013.5,3019.75,3019.75,20210800,20210900,20210900 +2021-06-10,2988.5,2995.5,2995.5,20210800,20210900,20210900 +2021-06-11,3038.25,3044.75,3044.75,20210800,20210900,20210900 +2021-06-14,3037.75,3044.0,3044.0,20210800,20210900,20210900 +2021-06-15,3022.75,3029.0,3029.0,20210800,20210900,20210900 +2021-06-16,3019.5,3025.25,3025.25,20210800,20210900,20210900 +2021-06-17,2905.5,2912.0,2912.0,20210800,20210900,20210900 +2021-06-18,2816.35,2822.6,2822.6,20210800,20210900,20210900 +2021-06-21,2830.6,2836.6,2836.6,20210800,20210900,20210900 +2021-06-22,2855.75,2861.25,2861.25,20210800,20210900,20210900 +2021-06-23,2886.6,2892.6,2892.6,20210800,20210900,20210900 +2021-06-24,2910.25,2916.0,2916.0,20210800,20210900,20210900 +2021-06-25,2900.75,2906.75,2906.75,20210800,20210900,20210900 +2021-06-28,2899.0,2904.25,2904.25,20210800,20210900,20210900 +2021-06-29,2953.5,2953.5,2953.5,20210800,20210900,20210900 +2021-06-30,2973.25,2977.0,2977.0,20210800,20210900,20210900 +2021-07-01,2931.5,2937.0,2937.0,20210800,20210900,20210900 +2021-07-02,2933.76,2936.75,2936.75,20210900,20211000,20211000 +2021-07-05,2944.0,2946.75,2946.75,20210900,20211000,20211000 +2021-07-06,2933.0,2935.75,2935.75,20210900,20211000,20211000 +2021-07-07,2956.5,2959.25,2959.25,20210900,20211000,20211000 +2021-07-08,2931.5,2934.25,2934.25,20210900,20211000,20211000 +2021-07-09,2976.0,2978.0,2978.0,20210900,20211000,20211000 +2021-07-12,2948.75,2950.75,2950.75,20210900,20211000,20211000 +2021-07-13,2934.35,2935.75,2935.75,20210900,20211000,20211000 +2021-07-14,2924.57,2927.07,2927.07,20210900,20211000,20211000 +2021-07-15,2967.75,2970.0,2970.0,20210900,20211000,20211000 +2021-07-16,3002.5,3004.5,3004.5,20210900,20211000,20211000 +2021-07-19,2974.85,2977.25,2977.25,20210900,20211000,20211000 +2021-07-20,2959.25,2962.0,2962.0,20210900,20211000,20211000 +2021-07-21,2926.55,2929.25,2929.25,20210900,20211000,20211000 +2021-07-22,2937.0,2939.0,2939.0,20210900,20211000,20211000 +2021-07-23,2961.75,2963.25,2963.25,20210900,20211000,20211000 +2021-07-26,3010.0,3011.5,3011.5,20210900,20211000,20211000 +2021-07-27,2982.25,2983.5,2983.5,20210900,20211000,20211000 +2021-07-28,2978.5,2980.0,2980.0,20210900,20211000,20211000 +2021-07-29,3000.65,2998.4,2998.4,20210900,20211000,20211000 +2021-07-30,3035.0,3027.5,3027.5,20210900,20211000,20211000 +2021-08-02,3052.0,3051.0,3051.0,20210900,20211000,20211000 +2021-08-03,2969.0,2971.0,2971.0,20211000,20211100,20211100 +2021-08-04,2972.75,2974.7,2974.7,20211000,20211100,20211100 +2021-08-05,3027.75,3029.85,3029.85,20211000,20211100,20211100 +2021-08-06,2983.5,2985.0,2985.0,20211000,20211100,20211100 +2021-08-09,2950.75,2952.25,2952.25,20211000,20211100,20211100 +2021-08-10,2999.05,3001.0,3001.0,20211000,20211100,20211100 +2021-08-11,3043.0,3044.0,3044.0,20211000,20211100,20211100 +2021-08-12,2991.0,2993.0,2993.0,20211000,20211100,20211100 +2021-08-13,3032.25,3033.75,3033.75,20211000,20211100,20211100 +2021-08-16,3029.0,3031.0,3031.0,20211000,20211100,20211100 +2021-08-17,3013.25,3015.0,3015.0,20211000,20211100,20211100 +2021-08-18,2986.25,2987.25,2987.25,20211000,20211100,20211100 +2021-08-19,2953.75,2953.5,2953.5,20211000,20211100,20211100 +2021-08-20,2928.5,2929.75,2929.75,20211000,20211100,20211100 +2021-08-23,2929.5,2930.0,2930.0,20211000,20211100,20211100 +2021-08-24,3019.95,3019.45,3019.45,20211000,20211100,20211100 +2021-08-25,3027.0,3027.5,3027.5,20211000,20211100,20211100 +2021-08-26,3001.75,3003.0,3003.0,20211000,20211100,20211100 +2021-08-27,3000.45,3002.95,3002.95,20211000,20211100,20211100 +2021-08-31,3002.5,3004.75,3004.75,20211000,20211100,20211100 +2021-09-01,2982.0,2983.0,2983.0,20211100,20211200,20211200 +2021-09-02,2979.25,2980.0,2980.0,20211100,20211200,20211200 +2021-09-03,2995.74,2997.25,2997.25,20211100,20211200,20211200 +2021-09-06,3007.25,3008.0,3008.0,20211100,20211200,20211200 +2021-09-07,3044.0,3045.0,3045.0,20211100,20211200,20211200 +2021-09-08,3061.5,3063.0,3063.0,20211100,20211200,20211200 +2021-09-09,3074.75,3076.75,3076.75,20211100,20211200,20211200 +2021-09-10,3120.5,3117.5,3117.5,20211100,20211200,20211200 +2021-09-13,3083.5,3083.75,3083.75,20211100,20211200,20211200 +2021-09-14,3050.5,3051.5,3051.5,20211100,20211200,20211200 +2021-09-15,3075.2,3075.5,3075.5,20211100,20211200,20211200 +2021-09-16,3083.0,3083.0,3083.0,20211100,20211200,20211200 +2021-09-17,3088.25,3089.25,3089.25,20211100,20211200,20211200 +2021-09-20,3012.05,3014.0,3014.0,20211100,20211200,20211200 +2021-09-21,2973.55,2976.55,2976.55,20211100,20211200,20211200 +2021-09-22,3022.25,3024.75,3024.75,20211100,20211200,20211200 +2021-09-23,3095.5,3093.5,3093.5,20211100,20211200,20211200 +2021-09-24,3129.75,3129.75,3129.75,20211100,20211200,20211200 +2021-09-27,3065.5,3067.5,3067.5,20211100,20211200,20211200 +2021-09-28,3076.75,3078.75,3078.75,20211100,20211200,20211200 +2021-09-29,3050.55,3053.0,3053.0,20211100,20211200,20211200 +2021-09-30,2984.5,2987.0,2987.0,20211100,20211200,20211200 +2021-10-01,2980.0,2982.0,2982.0,20211100,20211200,20211200 +2021-10-04,3014.75,3015.5,3015.5,20211200,20220100,20220100 +2021-10-05,3045.25,3046.0,3046.0,20211200,20220100,20220100 +2021-10-06,3014.0,3014.5,3014.5,20211200,20220100,20220100 +2021-10-07,3049.5,3049.5,3049.5,20211200,20220100,20220100 +2021-10-08,3154.0,3152.0,3152.0,20211200,20220100,20220100 +2021-10-11,3234.5,3230.0,3230.0,20211200,20220100,20220100 +2021-10-12,3268.0,3263.0,3263.0,20211200,20220100,20220100 +2021-10-13,3414.5,3399.5,3399.5,20211200,20220100,20220100 +2021-10-14,3538.5,3527.0,3527.0,20211200,20220100,20220100 +2021-10-15,3811.5,3793.5,3793.5,20211200,20220100,20220100 +2021-10-18,3703.5,3695.0,3695.0,20211200,20220100,20220100 +2021-10-19,3511.5,3508.0,3508.0,20211200,20220100,20220100 +2021-10-20,3578.5,3565.5,3565.5,20211200,20220100,20220100 +2021-10-21,3448.5,3432.5,3432.5,20211200,20220100,20220100 +2021-10-22,3467.5,3451.5,3451.5,20211200,20220100,20220100 +2021-10-25,3477.5,3462.5,3462.5,20211200,20220100,20220100 +2021-10-26,3443.0,3428.0,3428.0,20211200,20220100,20220100 +2021-10-27,3356.5,3338.5,3338.5,20211200,20220100,20220100 +2021-10-28,3401.0,3378.0,3378.0,20211200,20220100,20220100 +2021-10-29,3412.25,3385.25,3385.25,20211200,20220100,20220100 +2021-11-01,3386.5,3364.5,3364.5,20211200,20220100,20220100 +2021-11-02,3349.0,3339.0,3339.0,20220100,20220200,20220200 +2021-11-03,3315.0,3303.5,3303.5,20220100,20220200,20220200 +2021-11-04,3248.5,3238.0,3238.0,20220100,20220200,20220200 +2021-11-05,3234.5,3224.5,3224.5,20220100,20220200,20220200 +2021-11-08,3278.0,3268.0,3268.0,20220100,20220200,20220200 +2021-11-09,3286.5,3279.0,3279.0,20220100,20220200,20220200 +2021-11-10,3297.5,3290.0,3290.0,20220100,20220200,20220200 +2021-11-11,3282.5,3278.5,3278.5,20220100,20220200,20220200 +2021-11-12,3269.5,3266.5,3266.5,20220100,20220200,20220200 +2021-11-15,3221.5,3216.5,3216.5,20220100,20220200,20220200 +2021-11-16,3227.0,3223.0,3223.0,20220100,20220200,20220200 +2021-11-17,3200.48,3193.5,3193.5,20220100,20220200,20220200 +2021-11-18,3169.5,3161.5,3161.5,20220100,20220200,20220200 +2021-11-19,3249.5,3241.0,3241.0,20220100,20220200,20220200 +2021-11-22,3362.25,3353.5,3353.5,20220100,20220200,20220200 +2021-11-23,3314.5,3306.0,3306.0,20220100,20220200,20220200 +2021-11-24,3330.0,3326.0,3326.0,20220100,20220200,20220200 +2021-11-25,3312.0,3305.25,3305.25,20220100,20220200,20220200 +2021-11-26,3207.5,3199.5,3199.5,20220100,20220200,20220200 +2021-11-29,3210.5,3204.0,3204.0,20220100,20220200,20220200 +2021-11-30,3208.75,3203.5,3203.5,20220100,20220200,20220200 +2021-12-01,3210.5,3205.25,3205.25,20220100,20220200,20220200 +2021-12-02,3149.5,3143.5,3143.5,20220200,20220300,20220300 +2021-12-03,3165.25,3158.75,3158.75,20220200,20220300,20220300 +2021-12-06,3168.25,3160.75,3160.75,20220200,20220300,20220300 +2021-12-07,3232.25,3225.75,3225.75,20220200,20220300,20220300 +2021-12-08,3317.5,3309.0,3309.0,20220200,20220300,20220300 +2021-12-09,3318.25,3309.75,3309.75,20220200,20220300,20220300 +2021-12-10,3335.25,3328.5,3328.5,20220200,20220300,20220300 +2021-12-13,3331.75,3325.0,3325.0,20220200,20220300,20220300 +2021-12-14,3311.0,3304.0,3304.0,20220200,20220300,20220300 +2021-12-15,3280.5,3270.5,3270.5,20220200,20220300,20220300 +2021-12-16,3443.5,3422.0,3422.0,20220200,20220300,20220300 +2021-12-17,3406.75,3389.75,3389.75,20220200,20220300,20220300 +2021-12-20,3363.5,3357.0,3357.0,20220200,20220300,20220300 +2021-12-21,3445.5,3433.5,3433.5,20220200,20220300,20220300 +2021-12-22,3555.5,3540.5,3540.5,20220200,20220300,20220300 +2021-12-23,3552.5,3538.0,3538.0,20220200,20220300,20220300 +2021-12-24,3543.75,3528.75,3528.75,20220200,20220300,20220300 +2021-12-29,3538.0,3526.0,3526.0,20220200,20220300,20220300 +2021-12-30,3557.0,3544.0,3544.0,20220200,20220300,20220300 +2021-12-31,3562.5,3548.0,3548.0,20220200,20220300,20220300 +2022-01-04,3619.0,3599.5,3599.5,20220300,20220400,20220400 +2022-01-05,3600.0,3585.0,3585.0,20220300,20220400,20220400 +2022-01-06,3561.75,3547.0,3547.0,20220300,20220400,20220400 +2022-01-07,3545.0,3531.75,3531.75,20220300,20220400,20220400 +2022-01-10,3487.5,3474.5,3474.5,20220300,20220400,20220400 +2022-01-11,3566.5,3553.5,3553.5,20220300,20220400,20220400 +2022-01-12,3563.5,3549.5,3549.5,20220300,20220400,20220400 +2022-01-13,3574.5,3561.5,3561.5,20220300,20220400,20220400 +2022-01-14,3533.0,3519.67,3519.67,20220300,20220400,20220400 +2022-01-17,3522.0,3507.25,3507.25,20220300,20220400,20220400 +2022-01-18,3580.0,3566.75,3566.75,20220300,20220400,20220400 +2022-01-19,3594.0,3581.25,3581.25,20220300,20220400,20220400 +2022-01-20,3665.5,3649.5,3649.5,20220300,20220400,20220400 +2022-01-21,3658.0,3638.0,3638.0,20220300,20220400,20220400 +2022-01-24,3618.5,3600.0,3600.0,20220300,20220400,20220400 +2022-01-25,3593.5,3576.0,3576.0,20220300,20220400,20220400 +2022-01-26,3630.25,3613.5,3613.5,20220300,20220400,20220400 +2022-01-27,3651.5,3634.75,3634.75,20220300,20220400,20220400 +2022-01-28,3630.75,3614.45,3614.45,20220300,20220400,20220400 +2022-01-31,3590.5,3578.0,3578.0,20220400,20220500,20220500 +2022-02-01,3607.5,3595.17,3595.17,20220400,20220500,20220500 +2022-02-02,3614.0,3604.0,3604.0,20220400,20220500,20220500 +2022-02-03,3600.0,3591.0,3591.0,20220400,20220500,20220500 +2022-02-04,3615.75,3608.0,3608.0,20220400,20220500,20220500 +2022-02-07,3629.5,3622.25,3622.25,20220400,20220500,20220500 +2022-02-08,3597.25,3590.25,3590.25,20220400,20220500,20220500 +2022-02-09,3647.5,3642.0,3642.0,20220400,20220500,20220500 +2022-02-10,3706.5,3701.5,3701.5,20220400,20220500,20220500 +2022-02-11,3628.75,3625.75,3625.75,20220400,20220500,20220500 +2022-02-14,3576.75,3573.5,3573.5,20220400,20220500,20220500 +2022-02-15,3584.0,3582.0,3582.0,20220400,20220500,20220500 +2022-02-16,3587.5,3583.75,3583.75,20220400,20220500,20220500 +2022-02-17,3612.5,3605.5,3605.5,20220400,20220500,20220500 +2022-02-18,3582.0,3575.5,3575.5,20220400,20220500,20220500 +2022-02-21,3566.5,3560.5,3560.5,20220400,20220500,20220500 +2022-02-22,3613.5,3607.75,3607.75,20220400,20220500,20220500 +2022-02-23,3576.25,3574.25,3574.25,20220400,20220500,20220500 +2022-02-24,3649.5,3646.0,3646.0,20220400,20220500,20220500 +2022-02-25,3630.5,3626.5,3626.5,20220400,20220500,20220500 +2022-02-28,3676.75,3672.0,3672.0,20220400,20220500,20220500 +2022-03-01,3761.5,3755.0,3755.0,20220400,20220500,20220500 +2022-03-02,3870.0,3855.5,3855.5,20220500,20220600,20220600 +2022-03-03,3929.5,3916.5,3916.5,20220500,20220600,20220600 +2022-03-04,4062.0,4044.0,4044.0,20220500,20220600,20220600 +2022-03-07,4128.5,4104.5,4104.5,20220500,20220600,20220600 +2022-03-08,4140.5,4128.5,4128.5,20220500,20220600,20220600 +2022-03-09,3943.5,3934.0,3934.0,20220500,20220600,20220600 +2022-03-10,3866.0,3859.0,3859.0,20220500,20220600,20220600 +2022-03-11,3817.0,3813.5,3813.5,20220500,20220600,20220600 +2022-03-14,3809.0,3809.5,3809.5,20220500,20220600,20220600 +2022-03-15,3799.0,3798.0,3798.0,20220500,20220600,20220600 +2022-03-16,3812.5,3810.0,3810.0,20220500,20220600,20220600 +2022-03-17,3834.0,3831.0,3831.0,20220500,20220600,20220600 +2022-03-18,3834.25,3831.0,3831.0,20220500,20220600,20220600 +2022-03-21,3950.25,3946.5,3946.5,20220500,20220600,20220600 +2022-03-22,3898.5,3894.25,3894.25,20220500,20220600,20220600 +2022-03-23,4131.0,4117.0,4117.0,20220500,20220600,20220600 +2022-03-24,4052.0,4045.0,4045.0,20220500,20220600,20220600 +2022-03-25,4080.0,4073.5,4073.5,20220500,20220600,20220600 +2022-03-28,4097.5,4093.5,4093.5,20220500,20220600,20220600 +2022-03-29,4034.0,4031.0,4031.0,20220500,20220600,20220600 +2022-03-30,4164.0,4157.0,4157.0,20220500,20220600,20220600 +2022-03-31,4202.5,4188.5,4188.5,20220500,20220600,20220600 +2022-04-01,4360.5,4335.5,4335.5,20220600,20220700,20220700 +2022-04-04,4385.0,4365.0,4365.0,20220600,20220700,20220700 +2022-04-05,4306.5,4294.5,4294.5,20220600,20220700,20220700 +2022-04-06,4281.0,4272.75,4272.75,20220600,20220700,20220700 +2022-04-07,4193.25,4187.25,4187.25,20220600,20220700,20220700 +2022-04-08,4269.5,4250.5,4250.5,20220600,20220700,20220700 +2022-04-11,4300.0,4288.0,4288.0,20220600,20220700,20220700 +2022-04-12,4386.0,4373.75,4373.75,20220600,20220700,20220700 +2022-04-13,4474.5,4459.5,4459.5,20220600,20220700,20220700 +2022-04-14,4425.5,4411.0,4411.0,20220600,20220700,20220700 +2022-04-19,4510.05,4497.55,4497.55,20220600,20220700,20220700 +2022-04-20,4427.0,4418.0,4418.0,20220600,20220700,20220700 +2022-04-21,4466.0,4453.0,4453.0,20220600,20220700,20220700 +2022-04-22,4452.24,4440.99,4440.99,20220600,20220700,20220700 +2022-04-25,4182.25,4173.25,4173.25,20220600,20220700,20220700 +2022-04-26,4200.0,4189.5,4189.5,20220600,20220700,20220700 +2022-04-27,4239.5,4227.0,4227.0,20220600,20220700,20220700 +2022-04-28,4155.5,4142.5,4142.5,20220600,20220700,20220700 +2022-04-29,4125.25,4112.75,4112.75,20220600,20220700,20220700 +2022-05-03,3965.25,3956.75,3956.75,20220700,20220800,20220800 +2022-05-04,3968.25,3961.25,3961.25,20220700,20220800,20220800 +2022-05-05,3909.0,3901.75,3901.75,20220700,20220800,20220800 +2022-05-06,3776.0,3769.5,3769.5,20220700,20220800,20220800 +2022-05-09,3619.0,3613.25,3613.25,20220700,20220800,20220800 +2022-05-10,3602.0,3595.5,3595.5,20220700,20220800,20220800 +2022-05-11,3675.0,3667.0,3667.0,20220700,20220800,20220800 +2022-05-12,3534.5,3529.0,3529.0,20220700,20220800,20220800 +2022-05-13,3493.0,3488.5,3488.5,20220700,20220800,20220800 +2022-05-16,3567.0,3563.5,3563.5,20220700,20220800,20220800 +2022-05-17,3666.5,3661.5,3661.5,20220700,20220800,20220800 +2022-05-18,3627.5,3622.0,3622.0,20220700,20220800,20220800 +2022-05-19,3726.32,3719.57,3719.57,20220700,20220800,20220800 +2022-05-20,3718.0,3710.5,3710.5,20220700,20220800,20220800 +2022-05-23,3796.5,3789.75,3789.75,20220700,20220800,20220800 +2022-05-24,3799.25,3794.25,3794.25,20220700,20220800,20220800 +2022-05-25,3757.75,3754.0,3754.0,20220700,20220800,20220800 +2022-05-26,3742.25,3738.75,3738.75,20220700,20220800,20220800 +2022-05-27,3855.0,3848.5,3848.5,20220700,20220800,20220800 +2022-05-30,3910.75,3905.25,3905.25,20220700,20220800,20220800 +2022-05-31,3923.5,3917.5,3917.5,20220700,20220800,20220800 +2022-06-01,3867.5,3863.5,3863.5,20220800,20220900,20220900 +2022-06-06,3873.5,3872.25,3872.25,20220800,20220900,20220900 +2022-06-07,3797.5,3796.0,3796.0,20220800,20220900,20220900 +2022-06-08,3822.5,3820.0,3820.0,20220800,20220900,20220900 +2022-06-09,3763.0,3760.5,3760.5,20220800,20220900,20220900 +2022-06-10,3694.75,3691.25,3691.25,20220800,20220900,20220900 +2022-06-13,3615.3,3612.3,3612.3,20220800,20220900,20220900 +2022-06-14,3600.0,3595.0,3595.0,20220800,20220900,20220900 +2022-06-15,3647.0,3641.5,3641.5,20220800,20220900,20220900 +2022-06-16,3580.5,3576.75,3576.75,20220800,20220900,20220900 +2022-06-17,3527.5,3521.25,3521.25,20220800,20220900,20220900 +2022-06-20,3524.75,3517.0,3517.0,20220800,20220900,20220900 +2022-06-21,3603.0,3592.0,3592.0,20220800,20220900,20220900 +2022-06-22,3553.5,3541.5,3541.5,20220800,20220900,20220900 +2022-06-23,3515.5,3499.5,3499.5,20220800,20220900,20220900 +2022-06-24,3372.0,3354.0,3354.0,20220800,20220900,20220900 +2022-06-27,3334.0,3321.5,3321.5,20220800,20220900,20220900 +2022-06-28,3353.0,3338.5,3338.5,20220800,20220900,20220900 +2022-06-29,3374.8,3364.8,3364.8,20220800,20220900,20220900 +2022-06-30,3170.75,3160.75,3160.75,20220800,20220900,20220900 +2022-07-01,3049.25,3034.0,3034.0,20220800,20220900,20220900 +2022-07-04,3126.0,3112.0,3112.0,20220900,20221000,20221000 +2022-07-05,3000.6,2986.6,2986.6,20220900,20221000,20221000 +2022-07-06,3005.0,2992.5,2992.5,20220900,20221000,20221000 +2022-07-07,3118.0,3102.5,3102.5,20220900,20221000,20221000 +2022-07-08,3107.5,3091.5,3091.5,20220900,20221000,20221000 +2022-07-11,3062.0,3034.0,3034.0,20220900,20221000,20221000 +2022-07-12,3038.0,3009.0,3009.0,20220900,20221000,20221000 +2022-07-13,2978.0,2943.0,2943.0,20220900,20221000,20221000 +2022-07-14,2902.0,2874.0,2874.0,20220900,20221000,20221000 +2022-07-15,2940.0,2913.0,2913.0,20220900,20221000,20221000 +2022-07-18,3028.5,3003.25,3003.25,20220900,20221000,20221000 +2022-07-19,2975.0,2948.5,2948.5,20220900,20221000,20221000 +2022-07-20,3039.0,3010.0,3010.0,20220900,20221000,20221000 +2022-07-21,2966.25,2941.25,2941.25,20220900,20221000,20221000 +2022-07-22,3022.5,2997.0,2997.0,20220900,20221000,20221000 +2022-07-25,3018.5,2992.5,2992.5,20220900,20221000,20221000 +2022-07-26,3075.0,3047.0,3047.0,20220900,20221000,20221000 +2022-07-27,3088.0,3062.0,3062.0,20220900,20221000,20221000 +2022-07-28,3202.0,3172.0,3172.0,20220900,20221000,20221000 +2022-07-29,3352.26,3321.0,3321.0,20220900,20221000,20221000 +2022-08-01,3376.0,3347.0,3347.0,20220900,20221000,20221000 +2022-08-02,3327.5,3299.0,3299.0,20221000,20221100,20221100 +2022-08-03,3294.5,3265.5,3265.5,20221000,20221100,20221100 +2022-08-04,3471.5,3439.0,3439.0,20221000,20221100,20221100 +2022-08-05,3512.5,3481.5,3481.5,20221000,20221100,20221100 +2022-08-08,3472.5,3438.5,3438.5,20221000,20221100,20221100 +2022-08-09,3577.0,3530.0,3530.0,20221000,20221100,20221100 +2022-08-10,3644.75,3603.75,3603.75,20221000,20221100,20221100 +2022-08-11,3720.25,3685.25,3685.25,20221000,20221100,20221100 +2022-08-12,3622.75,3586.5,3586.5,20221000,20221100,20221100 +2022-08-15,3597.5,3562.5,3562.5,20221000,20221100,20221100 +2022-08-16,3707.0,3672.0,3672.0,20221000,20221100,20221100 +2022-08-17,3543.5,3515.5,3515.5,20221000,20221100,20221100 +2022-08-18,3509.5,3477.5,3477.5,20221000,20221100,20221100 +2022-08-19,3524.5,3493.5,3493.5,20221000,20221100,20221100 +2022-08-22,3534.77,3505.27,3505.27,20221000,20221100,20221100 +2022-08-23,3521.0,3493.0,3493.0,20221000,20221100,20221100 +2022-08-24,3552.5,3522.5,3522.5,20221000,20221100,20221100 +2022-08-25,3588.5,3557.0,3557.0,20221000,20221100,20221100 +2022-08-26,3610.0,3576.0,3576.0,20221000,20221100,20221100 +2022-08-30,3528.0,3495.0,3495.0,20221000,20221100,20221100 +2022-08-31,3501.5,3472.5,3472.5,20221000,20221100,20221100 +2022-09-01,3271.25,3246.0,3246.0,20221100,20221200,20221200 +2022-09-02,3144.5,3121.5,3121.5,20221100,20221200,20221200 +2022-09-05,3212.5,3187.5,3187.5,20221100,20221200,20221200 +2022-09-06,3180.5,3159.5,3159.5,20221100,20221200,20221200 +2022-09-07,3136.5,3119.0,3119.0,20221100,20221200,20221200 +2022-09-08,3138.5,3124.5,3124.5,20221100,20221200,20221200 +2022-09-09,3180.0,3165.0,3165.0,20221100,20221200,20221200 +2022-09-12,3207.5,3194.75,3194.75,20221100,20221200,20221200 +2022-09-13,3242.0,3224.25,3224.25,20221100,20221200,20221200 +2022-09-14,3244.5,3228.5,3228.5,20221100,20221200,20221200 +2022-09-15,3203.0,3185.25,3185.25,20221100,20221200,20221200 +2022-09-16,3171.5,3152.5,3152.5,20221100,20221200,20221200 +2022-09-19,3155.5,3140.5,3140.5,20221100,20221200,20221200 +2022-09-20,3141.25,3128.25,3128.25,20221100,20221200,20221200 +2022-09-21,3110.75,3098.5,3098.5,20221100,20221200,20221200 +2022-09-22,3119.25,3108.5,3108.5,20221100,20221200,20221200 +2022-09-23,3019.5,3010.25,3010.25,20221100,20221200,20221200 +2022-09-26,2936.0,2926.5,2926.5,20221100,20221200,20221200 +2022-09-27,2876.0,2864.25,2864.25,20221100,20221200,20221200 +2022-09-28,2868.75,2856.5,2856.5,20221100,20221200,20221200 +2022-09-29,2950.75,2934.75,2934.75,20221100,20221200,20221200 +2022-09-30,3001.0,2983.0,2983.0,20221100,20221200,20221200 +2022-10-03,2972.25,2953.5,2953.5,20221200,20230100,20230100 +2022-10-04,3059.51,3041.5,3041.5,20221200,20230100,20230100 +2022-10-05,3059.0,3038.0,3038.0,20221200,20230100,20230100 +2022-10-06,3129.25,3116.25,3116.25,20221200,20230100,20230100 +2022-10-07,2999.0,2985.0,2985.0,20221200,20230100,20230100 +2022-10-10,2974.5,2960.5,2960.5,20221200,20230100,20230100 +2022-10-11,2942.0,2925.0,2925.0,20221200,20230100,20230100 +2022-10-12,2925.0,2905.75,2905.75,20221200,20230100,20230100 +2022-10-13,2924.5,2899.5,2899.5,20221200,20230100,20230100 +2022-10-14,2959.5,2939.5,2939.5,20221200,20230100,20230100 +2022-10-17,2882.5,2866.0,2866.0,20221200,20230100,20230100 +2022-10-18,2877.5,2863.5,2863.5,20221200,20230100,20230100 +2022-10-19,2915.01,2901.01,2901.01,20221200,20230100,20230100 +2022-10-20,2983.0,2967.0,2967.0,20221200,20230100,20230100 +2022-10-21,2949.0,2932.5,2932.5,20221200,20230100,20230100 +2022-10-24,2982.25,2965.25,2965.25,20221200,20230100,20230100 +2022-10-25,2922.5,2912.5,2912.5,20221200,20230100,20230100 +2022-10-26,2970.5,2956.25,2956.25,20221200,20230100,20230100 +2022-10-27,2964.0,2949.0,2949.0,20221200,20230100,20230100 +2022-10-28,2842.15,2827.5,2827.5,20221200,20230100,20230100 +2022-10-31,2715.0,2703.0,2703.0,20221200,20230100,20230100 +2022-11-01,2749.5,2740.0,2740.0,20230100,20230200,20230200 +2022-11-02,2754.0,2744.0,2744.0,20230100,20230200,20230200 +2022-11-03,2725.75,2716.25,2716.25,20230100,20230200,20230200 +2022-11-04,2880.0,2870.0,2870.0,20230100,20230200,20230200 +2022-11-07,2895.0,2883.0,2883.0,20230100,20230200,20230200 +2022-11-08,2940.0,2928.5,2928.5,20230100,20230200,20230200 +2022-11-09,2862.0,2850.0,2850.0,20230100,20230200,20230200 +2022-11-10,2893.0,2881.5,2881.5,20230100,20230200,20230200 +2022-11-11,3034.0,3022.0,3022.0,20230100,20230200,20230200 +2022-11-14,3143.0,3129.75,3129.75,20230100,20230200,20230200 +2022-11-15,3121.0,3111.5,3111.5,20230100,20230200,20230200 +2022-11-16,3060.0,3055.0,3055.0,20230100,20230200,20230200 +2022-11-17,2991.0,2988.75,2988.75,20230100,20230200,20230200 +2022-11-18,3033.0,3032.5,3032.5,20230100,20230200,20230200 +2022-11-21,2902.25,2906.25,2906.25,20230100,20230200,20230200 +2022-11-22,2912.0,2914.5,2914.5,20230100,20230200,20230200 +2022-11-23,2905.75,2906.5,2906.5,20230100,20230200,20230200 +2022-11-24,2916.75,2918.0,2918.0,20230100,20230200,20230200 +2022-11-25,2925.25,2920.25,2920.25,20230100,20230200,20230200 +2022-11-28,2940.5,2937.5,2937.5,20230100,20230200,20230200 +2022-11-29,2940.5,2935.5,2935.5,20230100,20230200,20230200 +2022-11-30,3044.0,3039.5,3039.5,20230100,20230200,20230200 +2022-12-01,3087.0,3082.5,3082.5,20230100,20230200,20230200 +2022-12-02,3082.25,3078.25,3078.25,20230200,20230300,20230300 +2022-12-05,3130.0,3126.75,3126.75,20230200,20230300,20230300 +2022-12-06,3161.0,3156.25,3156.25,20230200,20230300,20230300 +2022-12-07,3188.0,3183.0,3183.0,20230200,20230300,20230300 +2022-12-08,3242.5,3235.5,3235.5,20230200,20230300,20230300 +2022-12-09,3248.0,3240.25,3240.25,20230200,20230300,20230300 +2022-12-12,3277.5,3269.5,3269.5,20230200,20230300,20230300 +2022-12-13,3325.25,3318.25,3318.25,20230200,20230300,20230300 +2022-12-14,3244.5,3237.75,3237.75,20230200,20230300,20230300 +2022-12-15,3164.0,3160.0,3160.0,20230200,20230300,20230300 +2022-12-16,3024.5,3018.75,3018.75,20230200,20230300,20230300 +2022-12-19,3028.0,3016.5,3016.5,20230200,20230300,20230300 +2022-12-20,3100.5,3087.5,3087.5,20230200,20230300,20230300 +2022-12-21,3020.5,3012.5,3012.5,20230200,20230300,20230300 +2022-12-22,2958.0,2951.5,2951.5,20230200,20230300,20230300 +2022-12-23,2977.5,2969.0,2969.0,20230200,20230300,20230300 +2022-12-28,3012.5,3008.5,3008.5,20230200,20230300,20230300 +2022-12-29,2992.25,2988.0,2988.0,20230200,20230300,20230300 +2022-12-30,2983.25,2976.5,2976.5,20230200,20230300,20230300 +2023-01-03,3006.25,2999.25,2999.25,20230300,20230400,20230400 +2023-01-04,2998.0,2990.25,2990.25,20230300,20230400,20230400 +2023-01-05,3010.25,3003.0,3003.0,20230300,20230400,20230400 +2023-01-06,3029.0,3022.5,3022.5,20230300,20230400,20230400 +2023-01-09,3211.0,3204.0,3204.0,20230300,20230400,20230400 +2023-01-10,3164.5,3159.25,3159.25,20230300,20230400,20230400 +2023-01-11,3211.5,3205.5,3205.5,20230300,20230400,20230400 +2023-01-12,3243.0,3234.25,3234.25,20230300,20230400,20230400 +2023-01-13,3332.75,3323.25,3323.25,20230300,20230400,20230400 +2023-01-16,3312.5,3304.0,3304.0,20230300,20230400,20230400 +2023-01-17,3301.5,3294.1,3294.1,20230300,20230400,20230400 +2023-01-18,3413.0,3404.5,3404.5,20230300,20230400,20230400 +2023-01-19,3466.5,3457.5,3457.5,20230300,20230400,20230400 +2023-01-20,3429.5,3422.5,3422.5,20230300,20230400,20230400 +2023-01-23,3429.5,3423.25,3423.25,20230300,20230400,20230400 +2023-01-24,3437.75,3431.5,3431.5,20230300,20230400,20230400 +2023-01-25,3457.75,3452.25,3452.25,20230300,20230400,20230400 +2023-01-26,3494.5,3488.5,3488.5,20230300,20230400,20230400 +2023-01-27,3422.25,3416.5,3416.5,20230300,20230400,20230400 +2023-01-30,3457.25,3450.25,3450.25,20230300,20230400,20230400 +2023-01-31,3392.75,3387.0,3387.0,20230400,20230500,20230500 +2023-02-01,3352.75,3347.5,3347.5,20230400,20230500,20230500 +2023-02-02,3386.5,3382.5,3382.5,20230400,20230500,20230500 +2023-02-03,3245.0,3241.0,3241.0,20230400,20230500,20230500 +2023-02-06,3133.75,3130.25,3130.25,20230400,20230500,20230500 +2023-02-07,3139.75,3136.25,3136.25,20230400,20230500,20230500 +2023-02-08,3135.25,3131.0,3131.0,20230400,20230500,20230500 +2023-02-09,3126.5,3121.0,3121.0,20230400,20230500,20230500 +2023-02-10,3045.0,3041.25,3041.25,20230400,20230500,20230500 +2023-02-13,3102.0,3097.0,3097.0,20230400,20230500,20230500 +2023-02-14,3085.75,3081.75,3081.75,20230400,20230500,20230500 +2023-02-15,3021.5,3017.75,3017.75,20230400,20230500,20230500 +2023-02-16,3007.0,3002.75,3002.75,20230400,20230500,20230500 +2023-02-17,3062.5,3058.0,3058.0,20230400,20230500,20230500 +2023-02-20,3134.0,3129.0,3129.0,20230400,20230500,20230500 +2023-02-21,3143.5,3139.0,3139.0,20230400,20230500,20230500 +2023-02-22,3064.75,3060.5,3060.5,20230400,20230500,20230500 +2023-02-23,3041.25,3037.25,3037.25,20230400,20230500,20230500 +2023-02-24,2971.75,2967.25,2967.25,20230400,20230500,20230500 +2023-02-27,2996.5,2991.75,2991.75,20230400,20230500,20230500 +2023-02-28,3007.75,3003.25,3003.25,20230400,20230500,20230500 +2023-03-01,3123.0,3118.75,3118.75,20230400,20230500,20230500 +2023-03-02,3051.0,3047.0,3047.0,20230500,20230600,20230600 +2023-03-03,3079.0,3075.75,3075.75,20230500,20230600,20230600 +2023-03-06,3034.75,3031.5,3031.5,20230500,20230600,20230600 +2023-03-07,2955.75,2951.75,2951.75,20230500,20230600,20230600 +2023-03-08,2977.5,2973.0,2973.0,20230500,20230600,20230600 +2023-03-09,2977.0,2971.5,2971.5,20230500,20230600,20230600 +2023-03-10,2939.75,2934.25,2934.25,20230500,20230600,20230600 +2023-03-13,2949.5,2944.5,2944.5,20230500,20230600,20230600 +2023-03-14,2913.0,2908.0,2908.0,20230500,20230600,20230600 +2023-03-15,2868.5,2864.5,2864.5,20230500,20230600,20230600 +2023-03-16,2861.5,2856.0,2856.0,20230500,20230600,20230600 +2023-03-17,2902.0,2892.5,2892.5,20230500,20230600,20230600 +2023-03-20,2892.5,2884.25,2884.25,20230500,20230600,20230600 +2023-03-21,2871.0,2864.5,2864.5,20230500,20230600,20230600 +2023-03-22,2874.25,2867.5,2867.5,20230500,20230600,20230600 +2023-03-23,2914.5,2908.75,2908.75,20230500,20230600,20230600 +2023-03-24,2899.75,2893.25,2893.25,20230500,20230600,20230600 +2023-03-27,2921.0,2914.45,2914.45,20230500,20230600,20230600 +2023-03-28,2947.25,2940.0,2940.0,20230500,20230600,20230600 +2023-03-29,2978.25,2972.0,2972.0,20230500,20230600,20230600 +2023-03-30,2940.5,2935.0,2935.0,20230500,20230600,20230600 +2023-03-31,2929.75,2924.75,2924.75,20230500,20230600,20230600 +2023-04-03,2900.42,2896.67,2896.67,20230600,20230700,20230700 +2023-04-04,2833.5,2830.0,2830.0,20230600,20230700,20230700 +2023-04-05,2791.5,2787.5,2787.5,20230600,20230700,20230700 +2023-04-06,2781.5,2778.0,2778.0,20230600,20230700,20230700 +2023-04-11,2760.0,2756.0,2756.0,20230600,20230700,20230700 +2023-04-12,2789.0,2783.5,2783.5,20230600,20230700,20230700 +2023-04-13,2841.0,2836.0,2836.0,20230600,20230700,20230700 +2023-04-14,2860.25,2855.75,2855.75,20230600,20230700,20230700 +2023-04-17,2836.0,2831.5,2831.5,20230600,20230700,20230700 +2023-04-18,2874.5,2870.25,2870.25,20230600,20230700,20230700 +2023-04-19,2789.0,2790.0,2790.0,20230600,20230700,20230700 +2023-04-20,2768.5,2771.25,2771.25,20230600,20230700,20230700 +2023-04-21,2717.0,2720.0,2720.0,20230600,20230700,20230700 +2023-04-24,2666.25,2669.75,2669.75,20230600,20230700,20230700 +2023-04-25,2596.0,2599.25,2599.25,20230600,20230700,20230700 +2023-04-26,2642.75,2644.75,2644.75,20230600,20230700,20230700 +2023-04-27,2618.25,2620.0,2620.0,20230600,20230700,20230700 +2023-04-28,2644.75,2646.5,2646.5,20230600,20230700,20230700 +2023-05-02,2606.25,2608.25,2608.25,20230600,20230700,20230700 +2023-05-03,2628.25,2630.5,2630.5,20230700,20230800,20230800 +2023-05-04,2622.0,2622.5,2622.5,20230700,20230800,20230800 +2023-05-05,2686.25,2686.25,2686.25,20230700,20230800,20230800 +2023-05-09,2673.75,2673.75,2673.75,20230700,20230800,20230800 +2023-05-10,2621.9,2622.9,2622.9,20230700,20230800,20230800 +2023-05-11,2544.5,2546.75,2546.75,20230700,20230800,20230800 +2023-05-12,2545.25,2547.0,2547.0,20230700,20230800,20230800 +2023-05-15,2529.75,2531.25,2531.25,20230700,20230800,20230800 +2023-05-16,2490.75,2492.0,2492.0,20230700,20230800,20230800 +2023-05-17,2524.25,2525.0,2525.0,20230700,20230800,20230800 +2023-05-18,2457.5,2459.75,2459.75,20230700,20230800,20230800 +2023-05-19,2478.5,2479.5,2479.5,20230700,20230800,20230800 +2023-05-22,2429.75,2431.0,2431.0,20230700,20230800,20230800 +2023-05-23,2370.5,2371.75,2371.75,20230700,20230800,20230800 +2023-05-24,2310.75,2312.25,2312.25,20230700,20230800,20230800 +2023-05-25,2269.0,2271.11,2271.11,20230700,20230800,20230800 +2023-05-26,2340.0,2343.0,2343.0,20230700,20230800,20230800 +2023-05-30,2298.52,2301.52,2301.52,20230700,20230800,20230800 +2023-05-31,2243.75,2247.5,2247.5,20230700,20230800,20230800 +2023-06-01,2265.5,2268.25,2268.25,20230800,20230900,20230900 +2023-06-02,2305.25,2306.5,2306.5,20230800,20230900,20230900 +2023-06-05,2287.0,2289.75,2289.75,20230800,20230900,20230900 +2023-06-06,2319.0,2318.0,2318.0,20230800,20230900,20230900 +2023-06-07,2399.35,2398.35,2398.35,20230800,20230900,20230900 +2023-06-08,2408.5,2407.75,2407.75,20230800,20230900,20230900 +2023-06-09,2405.0,2404.5,2404.5,20230800,20230900,20230900 +2023-06-12,2350.0,2349.5,2349.5,20230800,20230900,20230900 +2023-06-13,2382.0,2381.0,2381.0,20230800,20230900,20230900 +2023-06-14,2487.5,2486.0,2486.0,20230800,20230900,20230900 +2023-06-15,2481.5,2480.0,2480.0,20230800,20230900,20230900 +2023-06-16,2476.0,2478.0,2478.0,20230800,20230900,20230900 +2023-06-19,2435.0,2436.5,2436.5,20230800,20230900,20230900 +2023-06-20,2357.75,2359.5,2359.5,20230800,20230900,20230900 +2023-06-21,2418.49,2416.74,2416.74,20230800,20230900,20230900 +2023-06-22,2457.0,2457.75,2457.75,20230800,20230900,20230900 +2023-06-23,2365.5,2366.0,2366.0,20230800,20230900,20230900 +2023-06-26,2328.75,2329.0,2329.0,20230800,20230900,20230900 +2023-06-27,2388.5,2387.5,2387.5,20230800,20230900,20230900 +2023-06-28,2350.26,2350.25,2350.25,20230800,20230900,20230900 +2023-06-29,2344.0,2342.5,2342.5,20230800,20230900,20230900 +2023-06-30,2389.25,2389.25,2389.25,20230800,20230900,20230900 +2023-07-03,2364.0,2365.5,2365.5,20230900,20231000,20231000 +2023-07-04,2410.0,2411.5,2411.5,20230900,20231000,20231000 +2023-07-05,2357.0,2358.0,2358.0,20230900,20231000,20231000 +2023-07-06,2362.5,2364.0,2364.0,20230900,20231000,20231000 +2023-07-07,2360.5,2362.5,2362.5,20230900,20231000,20231000 +2023-07-10,2350.5,2352.5,2352.5,20230900,20231000,20231000 +2023-07-11,2353.75,2355.5,2355.5,20230900,20231000,20231000 +2023-07-12,2423.5,2424.5,2424.5,20230900,20231000,20231000 +2023-07-13,2475.5,2477.25,2477.25,20230900,20231000,20231000 +2023-07-14,2435.75,2438.0,2438.0,20230900,20231000,20231000 +2023-07-17,2407.75,2409.75,2409.75,20230900,20231000,20231000 +2023-07-18,2393.0,2395.0,2395.0,20230900,20231000,20231000 +2023-07-19,2359.0,2360.25,2360.25,20230900,20231000,20231000 +2023-07-20,2383.25,2384.5,2384.5,20230900,20231000,20231000 +2023-07-21,2371.25,2372.75,2372.75,20230900,20231000,20231000 +2023-07-24,2416.75,2418.25,2418.25,20230900,20231000,20231000 +2023-07-25,2487.75,2489.75,2489.75,20230900,20231000,20231000 +2023-07-26,2473.0,2475.0,2475.0,20230900,20231000,20231000 +2023-07-27,2454.5,2455.5,2455.5,20230900,20231000,20231000 +2023-07-28,2499.0,2499.5,2499.5,20230900,20231000,20231000 +2023-07-31,2565.31,2566.25,2566.25,20230900,20231000,20231000 +2023-08-01,2569.5,2570.08,2570.08,20230900,20231000,20231000 +2023-08-02,2484.0,2485.5,2485.5,20231000,20231100,20231100 +2023-08-03,2486.0,2487.25,2487.25,20231000,20231100,20231100 +2023-08-04,2505.25,2507.0,2507.0,20231000,20231100,20231100 +2023-08-07,2496.0,2497.75,2497.75,20231000,20231100,20231100 +2023-08-08,2456.75,2457.0,2457.0,20231000,20231100,20231100 +2023-08-09,2480.0,2480.0,2480.0,20231000,20231100,20231100 +2023-08-10,2456.5,2457.5,2457.5,20231000,20231100,20231100 +2023-08-11,2395.75,2398.0,2398.0,20231000,20231100,20231100 +2023-08-14,2347.5,2349.25,2349.25,20231000,20231100,20231100 +2023-08-15,2312.15,2314.5,2314.5,20231000,20231100,20231100 +2023-08-16,2281.5,2284.0,2284.0,20231000,20231100,20231100 +2023-08-17,2295.25,2298.75,2298.75,20231000,20231100,20231100 +2023-08-18,2299.25,2301.25,2301.25,20231000,20231100,20231100 +2023-08-21,2315.25,2318.25,2318.25,20231000,20231100,20231100 +2023-08-22,2330.0,2332.75,2332.75,20231000,20231100,20231100 +2023-08-23,2369.0,2371.75,2371.75,20231000,20231100,20231100 +2023-08-24,2393.75,2396.25,2396.25,20231000,20231100,20231100 +2023-08-25,2383.5,2385.75,2385.75,20231000,20231100,20231100 +2023-08-29,2439.5,2442.0,2442.0,20231000,20231100,20231100 +2023-08-30,2432.0,2436.25,2436.25,20231000,20231100,20231100 +2023-08-31,2428.0,2431.5,2431.5,20231000,20231100,20231100 +2023-09-01,2486.5,2489.0,2489.0,20231100,20231200,20231200 +2023-09-04,2479.75,2482.25,2482.25,20231100,20231200,20231200 +2023-09-05,2472.01,2475.0,2475.0,20231100,20231200,20231200 +2023-09-06,2462.75,2465.75,2465.75,20231100,20231200,20231200 +2023-09-07,2479.75,2482.75,2482.75,20231100,20231200,20231200 +2023-09-08,2444.5,2447.75,2447.75,20231100,20231200,20231200 +2023-09-11,2509.0,2512.5,2512.5,20231100,20231200,20231200 +2023-09-12,2475.5,2481.0,2481.0,20231100,20231200,20231200 +2023-09-13,2523.0,2527.0,2527.0,20231100,20231200,20231200 +2023-09-14,2566.5,2570.25,2570.25,20231100,20231200,20231200 +2023-09-15,2514.5,2519.7,2519.7,20231100,20231200,20231200 +2023-09-18,2535.75,2542.25,2542.25,20231100,20231200,20231200 +2023-09-19,2491.5,2497.0,2497.0,20231100,20231200,20231200 +2023-09-20,2549.75,2555.5,2555.5,20231100,20231200,20231200 +2023-09-21,2509.75,2515.5,2515.5,20231100,20231200,20231200 +2023-09-22,2559.0,2564.5,2564.5,20231100,20231200,20231200 +2023-09-25,2525.75,2532.0,2532.0,20231100,20231200,20231200 +2023-09-26,2505.0,2510.5,2510.5,20231100,20231200,20231200 +2023-09-27,2468.5,2475.5,2475.5,20231100,20231200,20231200 +2023-09-28,2618.0,2623.0,2623.0,20231100,20231200,20231200 +2023-09-29,2649.25,2652.75,2652.75,20231100,20231200,20231200 +2023-10-02,2594.0,2600.75,2600.75,20231100,20231200,20231200 +2023-10-03,2500.0,2505.0,2505.0,20231200,20240100,20240100 +2023-10-04,2490.0,2495.5,2495.5,20231200,20240100,20240100 +2023-10-05,2473.0,2477.5,2477.5,20231200,20240100,20240100 +2023-10-06,2505.25,2509.75,2509.75,20231200,20240100,20240100 +2023-10-09,2509.25,2513.75,2513.75,20231200,20240100,20240100 +2023-10-10,2468.5,2472.0,2472.0,20231200,20240100,20240100 +2023-10-11,2473.0,2476.5,2476.5,20231200,20240100,20240100 +2023-10-12,2446.5,2449.5,2449.5,20231200,20240100,20240100 +2023-10-13,2443.5,2445.0,2445.0,20231200,20240100,20240100 +2023-10-16,2445.0,2445.5,2445.5,20231200,20240100,20240100 +2023-10-17,2420.75,2421.0,2421.0,20231200,20240100,20240100 +2023-10-18,2439.0,2438.0,2438.0,20231200,20240100,20240100 +2023-10-19,2420.5,2416.5,2416.5,20231200,20240100,20240100 +2023-10-20,2444.0,2440.5,2440.5,20231200,20240100,20240100 +2023-10-23,2422.25,2420.75,2420.75,20231200,20240100,20240100 +2023-10-24,2446.75,2443.5,2443.5,20231200,20240100,20240100 +2023-10-25,2483.0,2480.5,2480.5,20231200,20240100,20240100 +2023-10-26,2437.0,2434.75,2434.75,20231200,20240100,20240100 +2023-10-27,2473.25,2470.75,2470.75,20231200,20240100,20240100 +2023-10-30,2465.0,2463.5,2463.5,20231200,20240100,20240100 +2023-10-31,2429.75,2427.51,2427.51,20231200,20240100,20240100 +2023-11-01,2499.0,2502.23,2502.23,20240100,20240200,20240200 +2023-11-02,2475.75,2479.75,2479.75,20240100,20240200,20240200 +2023-11-03,2522.25,2526.5,2526.5,20240100,20240200,20240200 +2023-11-06,2570.5,2574.25,2574.25,20240100,20240200,20240200 +2023-11-07,2565.5,2569.26,2569.26,20240100,20240200,20240200 +2023-11-08,2609.0,2611.25,2611.25,20240100,20240200,20240200 +2023-11-09,2601.7,2603.45,2603.45,20240100,20240200,20240200 +2023-11-10,2561.0,2562.75,2562.75,20240100,20240200,20240200 +2023-11-13,2550.5,2553.0,2553.0,20240100,20240200,20240200 +2023-11-14,2599.0,2599.5,2599.5,20240100,20240200,20240200 +2023-11-15,2655.0,2655.0,2655.0,20240100,20240200,20240200 +2023-11-16,2574.5,2575.7,2575.7,20240100,20240200,20240200 +2023-11-17,2553.5,2554.75,2554.75,20240100,20240200,20240200 +2023-11-20,2562.0,2563.0,2563.0,20240100,20240200,20240200 +2023-11-21,2545.25,2546.0,2546.0,20240100,20240200,20240200 +2023-11-22,2493.4,2495.9,2495.9,20240100,20240200,20240200 +2023-11-23,2535.5,2538.5,2538.5,20240100,20240200,20240200 +2023-11-24,2552.25,2554.75,2554.75,20240100,20240200,20240200 +2023-11-27,2534.5,2539.0,2539.0,20240100,20240200,20240200 +2023-11-28,2532.75,2537.25,2537.25,20240100,20240200,20240200 +2023-11-29,2494.5,2499.5,2499.5,20240100,20240200,20240200 +2023-11-30,2470.25,2473.75,2473.75,20240100,20240200,20240200 +2023-12-01,2505.0,2508.0,2508.0,20240100,20240200,20240200 +2023-12-04,2450.5,2454.26,2454.26,20240200,20240300,20240300 +2023-12-05,2418.75,2422.25,2422.25,20240200,20240300,20240300 +2023-12-06,2425.05,2428.8,2428.8,20240200,20240300,20240300 +2023-12-07,2402.25,2407.0,2407.0,20240200,20240300,20240300 +2023-12-08,2395.5,2399.5,2399.5,20240200,20240300,20240300 +2023-12-11,2403.0,2407.0,2407.0,20240200,20240300,20240300 +2023-12-12,2427.0,2431.5,2431.5,20240200,20240300,20240300 +2023-12-13,2422.0,2426.75,2426.75,20240200,20240300,20240300 +2023-12-14,2488.25,2493.25,2493.25,20240200,20240300,20240300 +2023-12-15,2527.5,2532.24,2532.24,20240200,20240300,20240300 +2023-12-18,2534.25,2539.0,2539.0,20240200,20240300,20240300 +2023-12-19,2577.5,2581.4,2581.4,20240200,20240300,20240300 +2023-12-20,2567.0,2573.0,2573.0,20240200,20240300,20240300 +2023-12-21,2542.25,2548.75,2548.75,20240200,20240300,20240300 +2023-12-22,2598.75,2604.25,2604.25,20240200,20240300,20240300 +2023-12-27,2639.54,2645.0,2645.0,20240200,20240300,20240300 +2023-12-28,2640.1,2645.0,2645.0,20240200,20240300,20240300 +2023-12-29,2659.5,2663.5,2663.5,20240200,20240300,20240300 +2024-01-02,2620.5,2624.25,2624.25,20240200,20240300,20240300 +2024-01-03,2588.74,2590.99,2590.99,20240300,20240400,20240400 +2024-01-04,2540.99,2543.0,2543.0,20240300,20240400,20240400 +2024-01-05,2565.75,2567.25,2567.25,20240300,20240400,20240400 +2024-01-08,2509.5,2513.0,2513.0,20240300,20240400,20240400 +2024-01-09,2503.25,2506.75,2506.75,20240300,20240400,20240400 +2024-01-10,2494.75,2497.75,2497.75,20240300,20240400,20240400 +2024-01-11,2501.75,2504.5,2504.5,20240300,20240400,20240400 +2024-01-12,2513.0,2515.5,2515.5,20240300,20240400,20240400 +2024-01-15,2556.5,2558.5,2558.5,20240300,20240400,20240400 +2024-01-16,2545.5,2546.51,2546.51,20240300,20240400,20240400 +2024-01-17,2464.25,2466.0,2466.0,20240300,20240400,20240400 +2024-01-18,2462.24,2463.5,2463.5,20240300,20240400,20240400 +2024-01-19,2461.85,2463.25,2463.25,20240300,20240400,20240400 +2024-01-22,2455.0,2456.75,2456.75,20240300,20240400,20240400 +2024-01-23,2519.49,2520.74,2520.74,20240300,20240400,20240400 +2024-01-24,2584.5,2586.0,2586.0,20240300,20240400,20240400 +2024-01-25,2578.0,2581.0,2581.0,20240300,20240400,20240400 +2024-01-26,2574.5,2578.5,2578.5,20240300,20240400,20240400 +2024-01-29,2547.0,2551.75,2551.75,20240300,20240400,20240400 +2024-01-30,2559.5,2564.0,2564.0,20240300,20240400,20240400 +2024-01-31,2525.6,2531.35,2531.35,20240400,20240500,20240500 +2024-02-01,2476.0,2481.59,2481.59,20240400,20240500,20240500 +2024-02-02,2449.49,2454.25,2454.25,20240400,20240500,20240500 +2024-02-05,2416.5,2422.25,2422.25,20240400,20240500,20240500 +2024-02-06,2427.01,2434.0,2434.0,20240400,20240500,20240500 +2024-02-07,2394.5,2401.75,2401.75,20240400,20240500,20240500 +2024-02-08,2321.11,2329.0,2329.0,20240400,20240500,20240500 +2024-02-09,2293.9,2301.75,2301.75,20240400,20240500,20240500 +2024-02-12,2312.75,2320.25,2320.25,20240400,20240500,20240500 +2024-02-13,2306.25,2313.75,2313.75,20240400,20240500,20240500 +2024-02-14,2305.0,2312.0,2312.0,20240400,20240500,20240500 +2024-02-15,2348.0,2354.5,2354.5,20240400,20240500,20240500 +2024-02-16,2378.55,2385.5,2385.5,20240400,20240500,20240500 +2024-02-19,2392.5,2400.75,2400.75,20240400,20240500,20240500 +2024-02-20,2369.0,2377.75,2377.75,20240400,20240500,20240500 +2024-02-21,2384.0,2392.75,2392.75,20240400,20240500,20240500 +2024-02-22,2375.25,2384.25,2384.25,20240400,20240500,20240500 +2024-02-23,2395.25,2404.0,2404.0,20240400,20240500,20240500 +2024-02-26,2412.85,2422.25,2422.25,20240400,20240500,20240500 +2024-02-27,2406.8,2418.5,2418.5,20240400,20240500,20240500 +2024-02-28,2399.0,2410.5,2410.5,20240400,20240500,20240500 +2024-02-29,2409.75,2421.75,2421.75,20240400,20240500,20240500 +2024-03-01,2400.0,2412.0,2412.0,20240400,20240500,20240500 +2024-03-04,2443.4,2452.4,2452.4,20240500,20240600,20240600 +2024-03-05,2450.5,2457.75,2457.75,20240500,20240600,20240600 +2024-03-06,2491.25,2496.5,2496.5,20240500,20240600,20240600 +2024-03-07,2533.0,2537.5,2537.5,20240500,20240600,20240600 +2024-03-08,2525.0,2529.75,2529.75,20240500,20240600,20240600 +2024-03-11,2564.25,2568.75,2568.75,20240500,20240600,20240600 +2024-03-12,2556.49,2563.24,2563.24,20240500,20240600,20240600 +2024-03-13,2570.25,2577.75,2577.75,20240500,20240600,20240600 +2024-03-14,2540.8,2549.3,2549.3,20240500,20240600,20240600 +2024-03-15,2553.3,2561.0,2561.0,20240500,20240600,20240600 +2024-03-18,2522.63,2532.32,2532.32,20240500,20240600,20240600 +2024-03-19,2494.6,2505.5,2505.5,20240500,20240600,20240600 +2024-03-20,2497.24,2508.9,2508.9,20240500,20240600,20240600 +2024-03-21,2513.42,2525.12,2525.12,20240500,20240600,20240600 +2024-03-22,2471.24,2484.03,2484.03,20240500,20240600,20240600 +2024-03-25,2480.17,2493.47,2493.47,20240500,20240600,20240600 +2024-03-26,2423.8,2438.6,2438.6,20240500,20240600,20240600 +2024-03-27,2419.17,2433.71,2433.71,20240500,20240600,20240600 +2024-03-28,2420.69,2435.17,2435.17,20240500,20240600,20240600 +2024-04-02,2457.4,2473.05,2473.05,20240500,20240600,20240600 +2024-04-03,2541.0,2554.74,2554.74,20240600,20240700,20240700 +2024-04-04,2638.87,2652.39,2652.39,20240600,20240700,20240700 +2024-04-05,2633.91,2644.78,2644.78,20240600,20240700,20240700 +2024-04-08,2658.5,2669.36,2669.36,20240600,20240700,20240700 +2024-04-09,2703.3,2713.95,2713.95,20240600,20240700,20240700 +2024-04-10,2729.12,2738.34,2738.34,20240600,20240700,20240700 +2024-04-11,2753.79,2759.72,2759.72,20240600,20240700,20240700 +2024-04-12,2828.06,2829.33,2829.33,20240600,20240700,20240700 +2024-04-15,2770.86,2774.79,2774.79,20240600,20240700,20240700 +2024-04-16,2766.65,2770.76,2770.76,20240600,20240700,20240700 +2024-04-17,2836.75,2839.0,2839.0,20240600,20240700,20240700 +2024-04-18,2811.68,2815.65,2815.65,20240600,20240700,20240700 +2024-04-19,2849.23,2855.03,2855.03,20240600,20240700,20240700 +2024-04-22,2827.17,2833.77,2833.77,20240600,20240700,20240700 +2024-04-23,2783.01,2792.77,2792.77,20240600,20240700,20240700 +2024-04-24,2797.47,2805.75,2805.75,20240600,20240700,20240700 +2024-04-25,2841.62,2849.07,2849.07,20240600,20240700,20240700 +2024-04-26,2836.78,2845.45,2845.45,20240600,20240700,20240700 +2024-04-29,2937.21,2944.85,2944.85,20240600,20240700,20240700 +2024-04-30,2916.83,2927.45,2927.45,20240600,20240700,20240700 +2024-05-01,2870.62,2881.99,2881.99,20240600,20240700,20240700 +2024-05-02,2886.25,2891.85,2891.85,20240700,20240800,20240800 +2024-05-03,2901.69,2908.83,2908.83,20240700,20240800,20240800 +2024-05-07,2956.64,2964.94,2964.94,20240700,20240800,20240800 +2024-05-08,2901.08,2910.08,2910.08,20240700,20240800,20240800 +2024-05-09,2905.47,2913.32,2913.32,20240700,20240800,20240800 +2024-05-10,2927.67,2934.06,2934.06,20240700,20240800,20240800 +2024-05-13,2993.04,3000.04,3000.04,20240700,20240800,20240800 +2024-05-14,2999.83,3005.75,3005.75,20240700,20240800,20240800 +2024-05-15,2970.49,2978.0,2978.0,20240700,20240800,20240800 +2024-05-16,2953.95,2961.93,2961.93,20240700,20240800,20240800 +2024-05-17,3026.61,3032.68,3032.68,20240700,20240800,20240800 +2024-05-20,3105.25,3114.0,3114.0,20240700,20240800,20240800 +2024-05-21,3128.65,3139.5,3139.5,20240700,20240800,20240800 +2024-05-22,3049.6,3063.71,3063.71,20240700,20240800,20240800 +2024-05-23,3050.87,3064.53,3064.53,20240700,20240800,20240800 +2024-05-24,3041.92,3057.9,3057.9,20240700,20240800,20240800 +2024-05-28,3080.26,3097.33,3097.33,20240700,20240800,20240800 +2024-05-29,3081.44,3099.9,3099.9,20240700,20240800,20240800 +2024-05-30,3050.08,3067.42,3067.42,20240700,20240800,20240800 +2024-05-31,2948.43,2965.64,2965.64,20240700,20240800,20240800 +2024-06-03,2937.01,2949.72,2949.72,20240800,20240900,20240900 +2024-06-04,2927.72,2942.42,2942.42,20240800,20240900,20240900 +2024-06-05,2855.54,2871.08,2871.08,20240800,20240900,20240900 +2024-06-06,2900.24,2916.54,2916.54,20240800,20240900,20240900 +2024-06-07,2755.15,2773.66,2773.66,20240800,20240900,20240900 +2024-06-10,2838.1,2855.01,2855.01,20240800,20240900,20240900 +2024-06-11,2757.82,2774.25,2774.25,20240800,20240900,20240900 +2024-06-12,2884.37,2896.65,2896.65,20240800,20240900,20240900 +2024-06-13,2848.12,2863.19,2863.19,20240800,20240900,20240900 +2024-06-14,2756.57,2769.32,2769.32,20240800,20240900,20240900 +2024-06-17,2804.72,2816.02,2816.02,20240800,20240900,20240900 +2024-06-18,2824.34,2838.0,2838.0,20240800,20240900,20240900 +2024-06-19,2854.91,2869.8,2869.8,20240800,20240900,20240900 +2024-06-20,2857.96,2873.29,2873.29,20240800,20240900,20240900 +2024-06-21,2827.16,2844.09,2844.09,20240800,20240900,20240900 +2024-06-24,2827.33,2843.88,2843.88,20240800,20240900,20240900 +2024-06-25,2853.4,2870.02,2870.02,20240800,20240900,20240900 +2024-06-26,2924.39,2941.03,2941.03,20240800,20240900,20240900 +2024-06-27,2909.56,2928.04,2928.04,20240800,20240900,20240900 +2024-06-28,2915.55,2935.47,2935.47,20240800,20240900,20240900 +2024-07-01,2903.51,2922.39,2922.39,20240800,20240900,20240900 +2024-07-02,2916.37,2929.59,2929.59,20240900,20241000,20241000 +2024-07-03,2985.17,2998.46,2998.46,20240900,20241000,20241000 +2024-07-04,2980.7,2993.07,2993.07,20240900,20241000,20241000 +2024-07-05,2995.29,3007.8,3007.8,20240900,20241000,20241000 +2024-07-08,2946.26,2962.0,2962.0,20240900,20241000,20241000 +2024-07-09,2920.29,2936.09,2936.09,20240900,20241000,20241000 +2024-07-10,2954.83,2970.42,2970.42,20240900,20241000,20241000 +2024-07-11,2947.57,2962.88,2962.88,20240900,20241000,20241000 +2024-07-12,2931.23,2946.7,2946.7,20240900,20241000,20241000 +2024-07-15,2939.09,2955.27,2955.27,20240900,20241000,20241000 +2024-07-16,2868.2,2885.0,2885.0,20240900,20241000,20241000 +2024-07-17,2831.4,2848.64,2848.64,20240900,20241000,20241000 +2024-07-18,2792.43,2809.26,2809.26,20240900,20241000,20241000 +2024-07-19,2760.14,2776.79,2776.79,20240900,20241000,20241000 +2024-07-22,2706.84,2723.74,2723.74,20240900,20241000,20241000 +2024-07-23,2667.87,2685.01,2685.01,20240900,20241000,20241000 +2024-07-24,2664.37,2681.27,2681.27,20240900,20241000,20241000 +2024-07-25,2663.89,2678.7,2678.7,20240900,20241000,20241000 +2024-07-26,2651.45,2666.61,2666.61,20240900,20241000,20241000 +2024-07-29,2617.74,2633.02,2633.02,20240900,20241000,20241000 +2024-07-30,2606.76,2623.58,2623.58,20240900,20241000,20241000 +2024-07-31,2650.78,2668.78,2668.78,20240900,20241000,20241000 +2024-08-01,2681.33,2699.82,2699.82,20240900,20241000,20241000 +2024-08-02,2646.33,2662.69,2662.69,20241000,20241100,20241100 +2024-08-05,2624.67,2642.55,2642.55,20241000,20241100,20241100 +2024-08-06,2591.11,2609.76,2609.76,20241000,20241100,20241100 +2024-08-07,2573.44,2588.75,2588.75,20241000,20241100,20241100 +2024-08-08,2640.51,2650.47,2650.47,20241000,20241100,20241100 +2024-08-09,2733.76,2740.65,2740.65,20241000,20241100,20241100 +2024-08-12,2736.51,2745.23,2745.23,20241000,20241100,20241100 +2024-08-13,2680.16,2690.09,2690.09,20241000,20241100,20241100 +2024-08-14,2705.25,2715.66,2715.66,20241000,20241100,20241100 +2024-08-15,2771.73,2783.38,2783.38,20241000,20241100,20241100 +2024-08-16,2749.99,2764.33,2764.33,20241000,20241100,20241100 +2024-08-19,2772.43,2786.84,2786.84,20241000,20241100,20241100 +2024-08-20,2788.85,2805.0,2805.0,20241000,20241100,20241100 +2024-08-21,2835.48,2851.19,2851.19,20241000,20241100,20241100 +2024-08-22,2846.67,2858.54,2858.54,20241000,20241100,20241100 +2024-08-23,2897.81,2913.08,2913.08,20241000,20241100,20241100 +2024-08-27,2926.3,2942.05,2942.05,20241000,20241100,20241100 +2024-08-28,2861.57,2878.86,2878.86,20241000,20241100,20241100 +2024-08-29,2857.93,2875.18,2875.18,20241000,20241100,20241100 +2024-08-30,2876.43,2893.67,2893.67,20241000,20241100,20241100 +2024-09-02,2836.07,2845.86,2845.86,20241100,20241200,20241200 +2024-09-03,2840.75,2850.62,2850.62,20241100,20241200,20241200 +2024-09-04,2789.85,2799.99,2799.99,20241100,20241200,20241200 +2024-09-05,2732.25,2742.45,2742.45,20241100,20241200,20241200 +2024-09-06,2711.78,2721.32,2721.32,20241100,20241200,20241200 +2024-09-09,2725.0,2734.88,2734.88,20241100,20241200,20241200 +2024-09-10,2706.56,2715.76,2715.76,20241100,20241200,20241200 +2024-09-11,2768.15,2772.61,2772.61,20241100,20241200,20241200 +2024-09-12,2853.61,2857.57,2857.57,20241100,20241200,20241200 +2024-09-13,2900.98,2905.53,2905.53,20241100,20241200,20241200 +2024-09-16,2943.01,2946.47,2946.47,20241100,20241200,20241200 +2024-09-17,2925.06,2926.48,2926.48,20241100,20241200,20241200 +2024-09-18,2882.31,2886.0,2886.0,20241100,20241200,20241200 +2024-09-19,2925.02,2931.01,2931.01,20241100,20241200,20241200 +2024-09-20,2867.76,2875.05,2875.05,20241100,20241200,20241200 +2024-09-23,2878.56,2885.78,2885.78,20241100,20241200,20241200 +2024-09-24,3005.19,3011.88,3011.88,20241100,20241200,20241200 +2024-09-25,2992.9,2999.89,2999.89,20241100,20241200,20241200 +2024-09-26,3091.55,3099.65,3099.65,20241100,20241200,20241200 +2024-09-27,3081.17,3091.34,3091.34,20241100,20241200,20241200 +2024-09-30,3083.01,3092.69,3092.69,20241100,20241200,20241200 +2024-10-01,3138.02,3146.79,3146.79,20241100,20241200,20241200 +2024-10-02,3173.97,3180.08,3180.08,20241200,20250100,20250100 +2024-10-03,3122.03,3131.93,3131.93,20241200,20250100,20250100 +2024-10-04,3164.15,3173.46,3173.46,20241200,20250100,20250100 +2024-10-07,3170.84,3178.45,3178.45,20241200,20250100,20250100 +2024-10-08,3087.62,3094.45,3094.45,20241200,20250100,20250100 +2024-10-09,3015.97,3022.3,3022.3,20241200,20250100,20250100 +2024-10-10,3084.48,3088.4,3088.4,20241200,20250100,20250100 +2024-10-11,3152.75,3155.31,3155.31,20241200,20250100,20250100 +2024-10-14,3078.11,3082.85,3082.85,20241200,20250100,20250100 +2024-10-15,3048.69,3053.0,3053.0,20241200,20250100,20250100 +2024-10-16,3052.57,3053.85,3053.85,20241200,20250100,20250100 +2024-10-17,3052.05,3053.65,3053.65,20241200,20250100,20250100 +2024-10-18,3093.18,3092.68,3092.68,20241200,20250100,20250100 +2024-10-21,3079.38,3078.57,3078.57,20241200,20250100,20250100 +2024-10-22,3147.07,3143.74,3143.74,20241200,20250100,20250100 +2024-10-23,3182.44,3162.72,3162.72,20241200,20250100,20250100 +2024-10-24,3196.08,3184.14,3184.14,20241200,20250100,20250100 +2024-10-25,3113.32,3106.47,3106.47,20241200,20250100,20250100 diff --git a/data/futures/roll_calendars_csv/ALUMINIUM_LME.csv b/data/futures/roll_calendars_csv/ALUMINIUM_LME.csv index ecb4ce8c15..90576deb35 100644 --- a/data/futures/roll_calendars_csv/ALUMINIUM_LME.csv +++ b/data/futures/roll_calendars_csv/ALUMINIUM_LME.csv @@ -1,17 +1,325 @@ DATE_TIME,current_contract,next_contract,carry_contract -2023-06-30 08:00:00,20230800,20230900,20230900 -2023-07-19 09:00:00,20230900,20231000,20231000 -2023-08-11 23:00:01,20231000,20231100,20231100 -2023-09-20 15:00:02,20231100,20231200,20231200 -2023-10-20 15:00:02,20231200,20240100,20240100 -2023-11-10 15:00:02,20240100,20240200,20240200 -2023-12-12 15:00:01,20240200,20240300,20240300 -2024-01-19 15:00:01,20240300,20240400,20240400 -2024-02-23 15:00:01,20240400,20240500,20240500 -2024-03-20 15:00:01,20240500,20240600,20240600 -2024-04-20 15:00:01,20240600,20240700,20240700 -2024-05-20 15:00:01,20240700,20240800,20240800 -2024-06-20 15:00:01,20240800,20240900,20240900 -2024-07-08 08:00:00,20240900,20241000,20241000 -2024-08-20 15:00:01,20241000,20241100,20241100 -2024-09-20 15:00:01,20241100,20241200,20241200 +1997-12-01,19980100,19980200,19980200 +1997-12-31,19980200,19980300,19980300 +1998-01-29,19980300,19980400,19980400 +1998-03-02,19980400,19980500,19980500 +1998-03-31,19980500,19980600,19980600 +1998-05-01,19980600,19980700,19980700 +1998-06-01,19980700,19980800,19980800 +1998-07-01,19980800,19980900,19980900 +1998-07-31,19980900,19981000,19981000 +1998-09-01,19981000,19981100,19981100 +1998-10-01,19981100,19981200,19981200 +1998-10-30,19981200,19990100,19990100 +1998-12-01,19990100,19990200,19990200 +1998-12-31,19990200,19990300,19990300 +1999-01-29,19990300,19990400,19990400 +1999-03-01,19990400,19990500,19990500 +1999-03-31,19990500,19990600,19990600 +1999-04-30,19990600,19990700,19990700 +1999-06-01,19990700,19990800,19990800 +1999-07-01,19990800,19990900,19990900 +1999-08-02,19990900,19991000,19991000 +1999-08-31,19991000,19991100,19991100 +1999-10-01,19991100,19991200,19991200 +1999-11-01,19991200,20000100,20000100 +1999-12-01,20000100,20000200,20000200 +1999-12-31,20000200,20000300,20000300 +2000-01-31,20000300,20000400,20000400 +2000-03-01,20000400,20000500,20000500 +2000-03-31,20000500,20000600,20000600 +2000-05-01,20000600,20000700,20000700 +2000-05-31,20000700,20000800,20000800 +2000-06-30,20000800,20000900,20000900 +2000-08-01,20000900,20001000,20001000 +2000-08-31,20001000,20001100,20001100 +2000-10-02,20001100,20001200,20001200 +2000-10-31,20001200,20010100,20010100 +2000-12-01,20010100,20010200,20010200 +2001-01-02,20010200,20010300,20010300 +2001-01-29,20010300,20010400,20010400 +2001-03-01,20010400,20010500,20010500 +2001-03-30,20010500,20010600,20010600 +2001-05-01,20010600,20010700,20010700 +2001-05-31,20010700,20010800,20010800 +2001-07-02,20010800,20010900,20010900 +2001-08-01,20010900,20011000,20011000 +2001-08-31,20011000,20011100,20011100 +2001-10-01,20011100,20011200,20011200 +2001-10-31,20011200,20020100,20020100 +2001-11-30,20020100,20020200,20020200 +2002-01-02,20020200,20020300,20020300 +2002-01-29,20020300,20020400,20020400 +2002-03-01,20020400,20020500,20020500 +2002-04-02,20020500,20020600,20020600 +2002-05-01,20020600,20020700,20020700 +2002-05-31,20020700,20020800,20020800 +2002-07-01,20020800,20020900,20020900 +2002-08-01,20020900,20021000,20021000 +2002-08-30,20021000,20021100,20021100 +2002-10-01,20021100,20021200,20021200 +2002-10-31,20021200,20030100,20030100 +2002-12-02,20030100,20030200,20030200 +2002-12-31,20030200,20030300,20030300 +2003-01-29,20030300,20030400,20030400 +2003-02-28,20030400,20030500,20030500 +2003-03-31,20030500,20030600,20030600 +2003-05-01,20030600,20030700,20030700 +2003-05-30,20030700,20030800,20030800 +2003-07-01,20030800,20030900,20030900 +2003-08-01,20030900,20031000,20031000 +2003-09-01,20031000,20031100,20031100 +2003-10-01,20031100,20031200,20031200 +2003-10-31,20031200,20040100,20040100 +2003-12-01,20040100,20040200,20040200 +2003-12-31,20040200,20040300,20040300 +2004-01-30,20040300,20040400,20040400 +2004-03-01,20040400,20040500,20040500 +2004-03-31,20040500,20040600,20040600 +2004-04-30,20040600,20040700,20040700 +2004-06-01,20040700,20040800,20040800 +2004-07-01,20040800,20040900,20040900 +2004-08-02,20040900,20041000,20041000 +2004-08-31,20041000,20041100,20041100 +2004-10-01,20041100,20041200,20041200 +2004-11-01,20041200,20050100,20050100 +2004-12-01,20050100,20050200,20050200 +2004-12-31,20050200,20050300,20050300 +2005-01-28,20050300,20050400,20050400 +2005-03-01,20050400,20050500,20050500 +2005-03-31,20050500,20050600,20050600 +2005-04-29,20050600,20050700,20050700 +2005-05-31,20050700,20050800,20050800 +2005-07-01,20050800,20050900,20050900 +2005-08-01,20050900,20051000,20051000 +2005-08-31,20051000,20051100,20051100 +2005-09-30,20051100,20051200,20051200 +2005-10-31,20051200,20060100,20060100 +2005-12-01,20060100,20060200,20060200 +2005-12-30,20060200,20060300,20060300 +2006-01-30,20060300,20060400,20060400 +2006-03-01,20060400,20060500,20060500 +2006-03-31,20060500,20060600,20060600 +2006-05-02,20060600,20060700,20060700 +2006-05-31,20060700,20060800,20060800 +2006-06-30,20060800,20060900,20060900 +2006-08-01,20060900,20061000,20061000 +2006-08-31,20061000,20061100,20061100 +2006-10-02,20061100,20061200,20061200 +2006-10-31,20061200,20070100,20070100 +2006-12-01,20070100,20070200,20070200 +2007-01-02,20070200,20070300,20070300 +2007-01-29,20070300,20070400,20070400 +2007-03-01,20070400,20070500,20070500 +2007-03-30,20070500,20070600,20070600 +2007-05-01,20070600,20070700,20070700 +2007-05-31,20070700,20070800,20070800 +2007-07-02,20070800,20070900,20070900 +2007-08-01,20070900,20071000,20071000 +2007-08-31,20071000,20071100,20071100 +2007-10-01,20071100,20071200,20071200 +2007-10-31,20071200,20080100,20080100 +2007-11-30,20080100,20080200,20080200 +2007-12-31,20080200,20080300,20080300 +2008-01-30,20080300,20080400,20080400 +2008-02-29,20080400,20080500,20080500 +2008-03-31,20080500,20080600,20080600 +2008-05-01,20080600,20080700,20080700 +2008-05-30,20080700,20080800,20080800 +2008-07-01,20080800,20080900,20080900 +2008-08-01,20080900,20081000,20081000 +2008-09-01,20081000,20081100,20081100 +2008-10-01,20081100,20081200,20081200 +2008-10-31,20081200,20090100,20090100 +2008-12-01,20090100,20090200,20090200 +2008-12-31,20090200,20090300,20090300 +2009-01-29,20090300,20090400,20090400 +2009-03-02,20090400,20090500,20090500 +2009-03-31,20090500,20090600,20090600 +2009-05-01,20090600,20090700,20090700 +2009-06-01,20090700,20090800,20090800 +2009-07-01,20090800,20090900,20090900 +2009-07-31,20090900,20091000,20091000 +2009-09-01,20091000,20091100,20091100 +2009-10-01,20091100,20091200,20091200 +2009-10-30,20091200,20100100,20100100 +2009-12-01,20100100,20100200,20100200 +2009-12-31,20100200,20100300,20100300 +2010-01-29,20100300,20100400,20100400 +2010-03-01,20100400,20100500,20100500 +2010-03-31,20100500,20100600,20100600 +2010-04-30,20100600,20100700,20100700 +2010-06-01,20100700,20100800,20100800 +2010-07-01,20100800,20100900,20100900 +2010-08-02,20100900,20101000,20101000 +2010-08-31,20101000,20101100,20101100 +2010-10-01,20101100,20101200,20101200 +2010-11-01,20101200,20110100,20110100 +2010-12-01,20110100,20110200,20110200 +2010-12-31,20110200,20110300,20110300 +2011-01-28,20110300,20110400,20110400 +2011-03-01,20110400,20110500,20110500 +2011-03-31,20110500,20110600,20110600 +2011-05-03,20110600,20110700,20110700 +2011-05-31,20110700,20110800,20110800 +2011-07-01,20110800,20110900,20110900 +2011-08-01,20110900,20111000,20111000 +2011-08-31,20111000,20111100,20111100 +2011-09-30,20111100,20111200,20111200 +2011-10-31,20111200,20120100,20120100 +2011-12-01,20120100,20120200,20120200 +2011-12-30,20120200,20120300,20120300 +2012-01-30,20120300,20120400,20120400 +2012-03-01,20120400,20120500,20120500 +2012-03-30,20120500,20120600,20120600 +2012-05-01,20120600,20120700,20120700 +2012-05-31,20120700,20120800,20120800 +2012-07-02,20120800,20120900,20120900 +2012-08-01,20120900,20121000,20121000 +2012-08-31,20121000,20121100,20121100 +2012-10-01,20121100,20121200,20121200 +2012-10-31,20121200,20130100,20130100 +2012-11-30,20130100,20130200,20130200 +2012-12-31,20130200,20130300,20130300 +2013-01-29,20130300,20130400,20130400 +2013-03-01,20130400,20130500,20130500 +2013-04-02,20130500,20130600,20130600 +2013-05-01,20130600,20130700,20130700 +2013-05-31,20130700,20130800,20130800 +2013-07-01,20130800,20130900,20130900 +2013-08-01,20130900,20131000,20131000 +2013-08-30,20131000,20131100,20131100 +2013-10-01,20131100,20131200,20131200 +2013-10-31,20131200,20140100,20140100 +2013-12-02,20140100,20140200,20140200 +2013-12-31,20140200,20140300,20140300 +2014-01-29,20140300,20140400,20140400 +2014-02-28,20140400,20140500,20140500 +2014-03-31,20140500,20140600,20140600 +2014-05-01,20140600,20140700,20140700 +2014-05-30,20140700,20140800,20140800 +2014-07-01,20140800,20140900,20140900 +2014-08-01,20140900,20141000,20141000 +2014-09-01,20141000,20141100,20141100 +2014-10-01,20141100,20141200,20141200 +2014-10-31,20141200,20150100,20150100 +2014-12-01,20150100,20150200,20150200 +2014-12-31,20150200,20150300,20150300 +2015-01-29,20150300,20150400,20150400 +2015-03-02,20150400,20150500,20150500 +2015-03-31,20150500,20150600,20150600 +2015-05-01,20150600,20150700,20150700 +2015-06-01,20150700,20150800,20150800 +2015-07-01,20150800,20150900,20150900 +2015-07-31,20150900,20151000,20151000 +2015-09-01,20151000,20151100,20151100 +2015-10-01,20151100,20151200,20151200 +2015-10-30,20151200,20160100,20160100 +2015-12-01,20160100,20160200,20160200 +2015-12-31,20160200,20160300,20160300 +2016-01-29,20160300,20160400,20160400 +2016-03-01,20160400,20160500,20160500 +2016-03-31,20160500,20160600,20160600 +2016-04-29,20160600,20160700,20160700 +2016-05-31,20160700,20160800,20160800 +2016-07-01,20160800,20160900,20160900 +2016-08-01,20160900,20161000,20161000 +2016-08-31,20161000,20161100,20161100 +2016-09-30,20161100,20161200,20161200 +2016-10-31,20161200,20170100,20170100 +2016-12-01,20170100,20170200,20170200 +2016-12-30,20170200,20170300,20170300 +2017-01-30,20170300,20170400,20170400 +2017-03-01,20170400,20170500,20170500 +2017-03-31,20170500,20170600,20170600 +2017-05-02,20170600,20170700,20170700 +2017-05-31,20170700,20170800,20170800 +2017-06-30,20170800,20170900,20170900 +2017-08-01,20170900,20171000,20171000 +2017-08-31,20171000,20171100,20171100 +2017-10-02,20171100,20171200,20171200 +2017-10-31,20171200,20180100,20180100 +2017-12-01,20180100,20180200,20180200 +2018-01-02,20180200,20180300,20180300 +2018-01-29,20180300,20180400,20180400 +2018-03-01,20180400,20180500,20180500 +2018-03-29,20180500,20180600,20180600 +2018-05-01,20180600,20180700,20180700 +2018-05-31,20180700,20180800,20180800 +2018-07-02,20180800,20180900,20180900 +2018-08-01,20180900,20181000,20181000 +2018-08-31,20181000,20181100,20181100 +2018-10-01,20181100,20181200,20181200 +2018-10-31,20181200,20190100,20190100 +2018-11-30,20190100,20190200,20190200 +2018-12-31,20190200,20190300,20190300 +2019-01-29,20190300,20190400,20190400 +2019-03-01,20190400,20190500,20190500 +2019-04-01,20190500,20190600,20190600 +2019-05-01,20190600,20190700,20190700 +2019-05-31,20190700,20190800,20190800 +2019-07-01,20190800,20190900,20190900 +2019-08-01,20190900,20191000,20191000 +2019-08-30,20191000,20191100,20191100 +2019-10-01,20191100,20191200,20191200 +2019-10-31,20191200,20200100,20200100 +2019-12-02,20200100,20200200,20200200 +2019-12-31,20200200,20200300,20200300 +2020-01-30,20200300,20200400,20200400 +2020-03-02,20200400,20200500,20200500 +2020-03-31,20200500,20200600,20200600 +2020-05-01,20200600,20200700,20200700 +2020-06-01,20200700,20200800,20200800 +2020-07-01,20200800,20200900,20200900 +2020-07-31,20200900,20201000,20201000 +2020-09-01,20201000,20201100,20201100 +2020-10-01,20201100,20201200,20201200 +2020-10-30,20201200,20210100,20210100 +2020-12-01,20210100,20210200,20210200 +2020-12-31,20210200,20210300,20210300 +2021-01-29,20210300,20210400,20210400 +2021-03-01,20210400,20210500,20210500 +2021-03-31,20210500,20210600,20210600 +2021-04-30,20210600,20210700,20210700 +2021-06-01,20210700,20210800,20210800 +2021-07-01,20210800,20210900,20210900 +2021-08-02,20210900,20211000,20211000 +2021-08-31,20211000,20211100,20211100 +2021-10-01,20211100,20211200,20211200 +2021-11-01,20211200,20220100,20220100 +2021-12-01,20220100,20220200,20220200 +2021-12-31,20220200,20220300,20220300 +2022-01-28,20220300,20220400,20220400 +2022-03-01,20220400,20220500,20220500 +2022-03-31,20220500,20220600,20220600 +2022-04-29,20220600,20220700,20220700 +2022-05-31,20220700,20220800,20220800 +2022-07-01,20220800,20220900,20220900 +2022-08-01,20220900,20221000,20221000 +2022-08-31,20221000,20221100,20221100 +2022-09-30,20221100,20221200,20221200 +2022-10-31,20221200,20230100,20230100 +2022-12-01,20230100,20230200,20230200 +2022-12-30,20230200,20230300,20230300 +2023-01-30,20230300,20230400,20230400 +2023-03-01,20230400,20230500,20230500 +2023-03-31,20230500,20230600,20230600 +2023-05-02,20230600,20230700,20230700 +2023-05-31,20230700,20230800,20230800 +2023-06-30,20230800,20230900,20230900 +2023-08-01,20230900,20231000,20231000 +2023-08-31,20231000,20231100,20231100 +2023-10-02,20231100,20231200,20231200 +2023-10-31,20231200,20240100,20240100 +2023-12-01,20240100,20240200,20240200 +2024-01-02,20240200,20240300,20240300 +2024-01-30,20240300,20240400,20240400 +2024-03-01,20240400,20240500,20240500 +2024-04-02,20240500,20240600,20240600 +2024-05-01,20240600,20240700,20240700 +2024-05-31,20240700,20240800,20240800 +2024-07-01,20240800,20240900,20240900 +2024-08-01,20240900,20241000,20241000 +2024-08-30,20241000,20241100,20241100 +2024-10-01,20241100,20241200,20241200 +2024-10-25,20241200,20250100,20250100 diff --git a/data/futures/roll_calendars_csv/COPPER_LME.csv b/data/futures/roll_calendars_csv/COPPER_LME.csv index 135d47d8a5..90576deb35 100644 --- a/data/futures/roll_calendars_csv/COPPER_LME.csv +++ b/data/futures/roll_calendars_csv/COPPER_LME.csv @@ -1,12 +1,325 @@ DATE_TIME,current_contract,next_contract,carry_contract -2023-06-30 13:00:00,20230800,20230900,20230900 -2023-07-12 11:00:00,20230900,20231000,20231000 -2023-08-22 14:00:02,20231000,20231100,20231100 -2023-09-20 15:00:02,20231100,20231200,20231200 -2023-10-20 15:00:02,20231200,20240100,20240100 -2023-11-20 15:00:02,20240100,20240200,20240200 -2023-11-29 15:00:01,20240200,20240300,20240300 -2024-01-19 15:00:01,20240300,20240400,20240400 -2024-02-14 15:00:01,20240400,20240500,20240500 -2024-03-20 15:00:01,20240500,20240600,20240600 -2024-07-08 09:00:00,20240600,20240700,20240700 +1997-12-01,19980100,19980200,19980200 +1997-12-31,19980200,19980300,19980300 +1998-01-29,19980300,19980400,19980400 +1998-03-02,19980400,19980500,19980500 +1998-03-31,19980500,19980600,19980600 +1998-05-01,19980600,19980700,19980700 +1998-06-01,19980700,19980800,19980800 +1998-07-01,19980800,19980900,19980900 +1998-07-31,19980900,19981000,19981000 +1998-09-01,19981000,19981100,19981100 +1998-10-01,19981100,19981200,19981200 +1998-10-30,19981200,19990100,19990100 +1998-12-01,19990100,19990200,19990200 +1998-12-31,19990200,19990300,19990300 +1999-01-29,19990300,19990400,19990400 +1999-03-01,19990400,19990500,19990500 +1999-03-31,19990500,19990600,19990600 +1999-04-30,19990600,19990700,19990700 +1999-06-01,19990700,19990800,19990800 +1999-07-01,19990800,19990900,19990900 +1999-08-02,19990900,19991000,19991000 +1999-08-31,19991000,19991100,19991100 +1999-10-01,19991100,19991200,19991200 +1999-11-01,19991200,20000100,20000100 +1999-12-01,20000100,20000200,20000200 +1999-12-31,20000200,20000300,20000300 +2000-01-31,20000300,20000400,20000400 +2000-03-01,20000400,20000500,20000500 +2000-03-31,20000500,20000600,20000600 +2000-05-01,20000600,20000700,20000700 +2000-05-31,20000700,20000800,20000800 +2000-06-30,20000800,20000900,20000900 +2000-08-01,20000900,20001000,20001000 +2000-08-31,20001000,20001100,20001100 +2000-10-02,20001100,20001200,20001200 +2000-10-31,20001200,20010100,20010100 +2000-12-01,20010100,20010200,20010200 +2001-01-02,20010200,20010300,20010300 +2001-01-29,20010300,20010400,20010400 +2001-03-01,20010400,20010500,20010500 +2001-03-30,20010500,20010600,20010600 +2001-05-01,20010600,20010700,20010700 +2001-05-31,20010700,20010800,20010800 +2001-07-02,20010800,20010900,20010900 +2001-08-01,20010900,20011000,20011000 +2001-08-31,20011000,20011100,20011100 +2001-10-01,20011100,20011200,20011200 +2001-10-31,20011200,20020100,20020100 +2001-11-30,20020100,20020200,20020200 +2002-01-02,20020200,20020300,20020300 +2002-01-29,20020300,20020400,20020400 +2002-03-01,20020400,20020500,20020500 +2002-04-02,20020500,20020600,20020600 +2002-05-01,20020600,20020700,20020700 +2002-05-31,20020700,20020800,20020800 +2002-07-01,20020800,20020900,20020900 +2002-08-01,20020900,20021000,20021000 +2002-08-30,20021000,20021100,20021100 +2002-10-01,20021100,20021200,20021200 +2002-10-31,20021200,20030100,20030100 +2002-12-02,20030100,20030200,20030200 +2002-12-31,20030200,20030300,20030300 +2003-01-29,20030300,20030400,20030400 +2003-02-28,20030400,20030500,20030500 +2003-03-31,20030500,20030600,20030600 +2003-05-01,20030600,20030700,20030700 +2003-05-30,20030700,20030800,20030800 +2003-07-01,20030800,20030900,20030900 +2003-08-01,20030900,20031000,20031000 +2003-09-01,20031000,20031100,20031100 +2003-10-01,20031100,20031200,20031200 +2003-10-31,20031200,20040100,20040100 +2003-12-01,20040100,20040200,20040200 +2003-12-31,20040200,20040300,20040300 +2004-01-30,20040300,20040400,20040400 +2004-03-01,20040400,20040500,20040500 +2004-03-31,20040500,20040600,20040600 +2004-04-30,20040600,20040700,20040700 +2004-06-01,20040700,20040800,20040800 +2004-07-01,20040800,20040900,20040900 +2004-08-02,20040900,20041000,20041000 +2004-08-31,20041000,20041100,20041100 +2004-10-01,20041100,20041200,20041200 +2004-11-01,20041200,20050100,20050100 +2004-12-01,20050100,20050200,20050200 +2004-12-31,20050200,20050300,20050300 +2005-01-28,20050300,20050400,20050400 +2005-03-01,20050400,20050500,20050500 +2005-03-31,20050500,20050600,20050600 +2005-04-29,20050600,20050700,20050700 +2005-05-31,20050700,20050800,20050800 +2005-07-01,20050800,20050900,20050900 +2005-08-01,20050900,20051000,20051000 +2005-08-31,20051000,20051100,20051100 +2005-09-30,20051100,20051200,20051200 +2005-10-31,20051200,20060100,20060100 +2005-12-01,20060100,20060200,20060200 +2005-12-30,20060200,20060300,20060300 +2006-01-30,20060300,20060400,20060400 +2006-03-01,20060400,20060500,20060500 +2006-03-31,20060500,20060600,20060600 +2006-05-02,20060600,20060700,20060700 +2006-05-31,20060700,20060800,20060800 +2006-06-30,20060800,20060900,20060900 +2006-08-01,20060900,20061000,20061000 +2006-08-31,20061000,20061100,20061100 +2006-10-02,20061100,20061200,20061200 +2006-10-31,20061200,20070100,20070100 +2006-12-01,20070100,20070200,20070200 +2007-01-02,20070200,20070300,20070300 +2007-01-29,20070300,20070400,20070400 +2007-03-01,20070400,20070500,20070500 +2007-03-30,20070500,20070600,20070600 +2007-05-01,20070600,20070700,20070700 +2007-05-31,20070700,20070800,20070800 +2007-07-02,20070800,20070900,20070900 +2007-08-01,20070900,20071000,20071000 +2007-08-31,20071000,20071100,20071100 +2007-10-01,20071100,20071200,20071200 +2007-10-31,20071200,20080100,20080100 +2007-11-30,20080100,20080200,20080200 +2007-12-31,20080200,20080300,20080300 +2008-01-30,20080300,20080400,20080400 +2008-02-29,20080400,20080500,20080500 +2008-03-31,20080500,20080600,20080600 +2008-05-01,20080600,20080700,20080700 +2008-05-30,20080700,20080800,20080800 +2008-07-01,20080800,20080900,20080900 +2008-08-01,20080900,20081000,20081000 +2008-09-01,20081000,20081100,20081100 +2008-10-01,20081100,20081200,20081200 +2008-10-31,20081200,20090100,20090100 +2008-12-01,20090100,20090200,20090200 +2008-12-31,20090200,20090300,20090300 +2009-01-29,20090300,20090400,20090400 +2009-03-02,20090400,20090500,20090500 +2009-03-31,20090500,20090600,20090600 +2009-05-01,20090600,20090700,20090700 +2009-06-01,20090700,20090800,20090800 +2009-07-01,20090800,20090900,20090900 +2009-07-31,20090900,20091000,20091000 +2009-09-01,20091000,20091100,20091100 +2009-10-01,20091100,20091200,20091200 +2009-10-30,20091200,20100100,20100100 +2009-12-01,20100100,20100200,20100200 +2009-12-31,20100200,20100300,20100300 +2010-01-29,20100300,20100400,20100400 +2010-03-01,20100400,20100500,20100500 +2010-03-31,20100500,20100600,20100600 +2010-04-30,20100600,20100700,20100700 +2010-06-01,20100700,20100800,20100800 +2010-07-01,20100800,20100900,20100900 +2010-08-02,20100900,20101000,20101000 +2010-08-31,20101000,20101100,20101100 +2010-10-01,20101100,20101200,20101200 +2010-11-01,20101200,20110100,20110100 +2010-12-01,20110100,20110200,20110200 +2010-12-31,20110200,20110300,20110300 +2011-01-28,20110300,20110400,20110400 +2011-03-01,20110400,20110500,20110500 +2011-03-31,20110500,20110600,20110600 +2011-05-03,20110600,20110700,20110700 +2011-05-31,20110700,20110800,20110800 +2011-07-01,20110800,20110900,20110900 +2011-08-01,20110900,20111000,20111000 +2011-08-31,20111000,20111100,20111100 +2011-09-30,20111100,20111200,20111200 +2011-10-31,20111200,20120100,20120100 +2011-12-01,20120100,20120200,20120200 +2011-12-30,20120200,20120300,20120300 +2012-01-30,20120300,20120400,20120400 +2012-03-01,20120400,20120500,20120500 +2012-03-30,20120500,20120600,20120600 +2012-05-01,20120600,20120700,20120700 +2012-05-31,20120700,20120800,20120800 +2012-07-02,20120800,20120900,20120900 +2012-08-01,20120900,20121000,20121000 +2012-08-31,20121000,20121100,20121100 +2012-10-01,20121100,20121200,20121200 +2012-10-31,20121200,20130100,20130100 +2012-11-30,20130100,20130200,20130200 +2012-12-31,20130200,20130300,20130300 +2013-01-29,20130300,20130400,20130400 +2013-03-01,20130400,20130500,20130500 +2013-04-02,20130500,20130600,20130600 +2013-05-01,20130600,20130700,20130700 +2013-05-31,20130700,20130800,20130800 +2013-07-01,20130800,20130900,20130900 +2013-08-01,20130900,20131000,20131000 +2013-08-30,20131000,20131100,20131100 +2013-10-01,20131100,20131200,20131200 +2013-10-31,20131200,20140100,20140100 +2013-12-02,20140100,20140200,20140200 +2013-12-31,20140200,20140300,20140300 +2014-01-29,20140300,20140400,20140400 +2014-02-28,20140400,20140500,20140500 +2014-03-31,20140500,20140600,20140600 +2014-05-01,20140600,20140700,20140700 +2014-05-30,20140700,20140800,20140800 +2014-07-01,20140800,20140900,20140900 +2014-08-01,20140900,20141000,20141000 +2014-09-01,20141000,20141100,20141100 +2014-10-01,20141100,20141200,20141200 +2014-10-31,20141200,20150100,20150100 +2014-12-01,20150100,20150200,20150200 +2014-12-31,20150200,20150300,20150300 +2015-01-29,20150300,20150400,20150400 +2015-03-02,20150400,20150500,20150500 +2015-03-31,20150500,20150600,20150600 +2015-05-01,20150600,20150700,20150700 +2015-06-01,20150700,20150800,20150800 +2015-07-01,20150800,20150900,20150900 +2015-07-31,20150900,20151000,20151000 +2015-09-01,20151000,20151100,20151100 +2015-10-01,20151100,20151200,20151200 +2015-10-30,20151200,20160100,20160100 +2015-12-01,20160100,20160200,20160200 +2015-12-31,20160200,20160300,20160300 +2016-01-29,20160300,20160400,20160400 +2016-03-01,20160400,20160500,20160500 +2016-03-31,20160500,20160600,20160600 +2016-04-29,20160600,20160700,20160700 +2016-05-31,20160700,20160800,20160800 +2016-07-01,20160800,20160900,20160900 +2016-08-01,20160900,20161000,20161000 +2016-08-31,20161000,20161100,20161100 +2016-09-30,20161100,20161200,20161200 +2016-10-31,20161200,20170100,20170100 +2016-12-01,20170100,20170200,20170200 +2016-12-30,20170200,20170300,20170300 +2017-01-30,20170300,20170400,20170400 +2017-03-01,20170400,20170500,20170500 +2017-03-31,20170500,20170600,20170600 +2017-05-02,20170600,20170700,20170700 +2017-05-31,20170700,20170800,20170800 +2017-06-30,20170800,20170900,20170900 +2017-08-01,20170900,20171000,20171000 +2017-08-31,20171000,20171100,20171100 +2017-10-02,20171100,20171200,20171200 +2017-10-31,20171200,20180100,20180100 +2017-12-01,20180100,20180200,20180200 +2018-01-02,20180200,20180300,20180300 +2018-01-29,20180300,20180400,20180400 +2018-03-01,20180400,20180500,20180500 +2018-03-29,20180500,20180600,20180600 +2018-05-01,20180600,20180700,20180700 +2018-05-31,20180700,20180800,20180800 +2018-07-02,20180800,20180900,20180900 +2018-08-01,20180900,20181000,20181000 +2018-08-31,20181000,20181100,20181100 +2018-10-01,20181100,20181200,20181200 +2018-10-31,20181200,20190100,20190100 +2018-11-30,20190100,20190200,20190200 +2018-12-31,20190200,20190300,20190300 +2019-01-29,20190300,20190400,20190400 +2019-03-01,20190400,20190500,20190500 +2019-04-01,20190500,20190600,20190600 +2019-05-01,20190600,20190700,20190700 +2019-05-31,20190700,20190800,20190800 +2019-07-01,20190800,20190900,20190900 +2019-08-01,20190900,20191000,20191000 +2019-08-30,20191000,20191100,20191100 +2019-10-01,20191100,20191200,20191200 +2019-10-31,20191200,20200100,20200100 +2019-12-02,20200100,20200200,20200200 +2019-12-31,20200200,20200300,20200300 +2020-01-30,20200300,20200400,20200400 +2020-03-02,20200400,20200500,20200500 +2020-03-31,20200500,20200600,20200600 +2020-05-01,20200600,20200700,20200700 +2020-06-01,20200700,20200800,20200800 +2020-07-01,20200800,20200900,20200900 +2020-07-31,20200900,20201000,20201000 +2020-09-01,20201000,20201100,20201100 +2020-10-01,20201100,20201200,20201200 +2020-10-30,20201200,20210100,20210100 +2020-12-01,20210100,20210200,20210200 +2020-12-31,20210200,20210300,20210300 +2021-01-29,20210300,20210400,20210400 +2021-03-01,20210400,20210500,20210500 +2021-03-31,20210500,20210600,20210600 +2021-04-30,20210600,20210700,20210700 +2021-06-01,20210700,20210800,20210800 +2021-07-01,20210800,20210900,20210900 +2021-08-02,20210900,20211000,20211000 +2021-08-31,20211000,20211100,20211100 +2021-10-01,20211100,20211200,20211200 +2021-11-01,20211200,20220100,20220100 +2021-12-01,20220100,20220200,20220200 +2021-12-31,20220200,20220300,20220300 +2022-01-28,20220300,20220400,20220400 +2022-03-01,20220400,20220500,20220500 +2022-03-31,20220500,20220600,20220600 +2022-04-29,20220600,20220700,20220700 +2022-05-31,20220700,20220800,20220800 +2022-07-01,20220800,20220900,20220900 +2022-08-01,20220900,20221000,20221000 +2022-08-31,20221000,20221100,20221100 +2022-09-30,20221100,20221200,20221200 +2022-10-31,20221200,20230100,20230100 +2022-12-01,20230100,20230200,20230200 +2022-12-30,20230200,20230300,20230300 +2023-01-30,20230300,20230400,20230400 +2023-03-01,20230400,20230500,20230500 +2023-03-31,20230500,20230600,20230600 +2023-05-02,20230600,20230700,20230700 +2023-05-31,20230700,20230800,20230800 +2023-06-30,20230800,20230900,20230900 +2023-08-01,20230900,20231000,20231000 +2023-08-31,20231000,20231100,20231100 +2023-10-02,20231100,20231200,20231200 +2023-10-31,20231200,20240100,20240100 +2023-12-01,20240100,20240200,20240200 +2024-01-02,20240200,20240300,20240300 +2024-01-30,20240300,20240400,20240400 +2024-03-01,20240400,20240500,20240500 +2024-04-02,20240500,20240600,20240600 +2024-05-01,20240600,20240700,20240700 +2024-05-31,20240700,20240800,20240800 +2024-07-01,20240800,20240900,20240900 +2024-08-01,20240900,20241000,20241000 +2024-08-30,20241000,20241100,20241100 +2024-10-01,20241100,20241200,20241200 +2024-10-25,20241200,20250100,20250100 diff --git a/data/futures/roll_calendars_csv/LEAD_LME.csv b/data/futures/roll_calendars_csv/LEAD_LME.csv index c700bea6c8..59e5fdf54e 100644 --- a/data/futures/roll_calendars_csv/LEAD_LME.csv +++ b/data/futures/roll_calendars_csv/LEAD_LME.csv @@ -1,12 +1,289 @@ DATE_TIME,current_contract,next_contract,carry_contract -2023-07-03 13:00:00,20230800,20230900,20230900 -2023-07-19 10:00:00,20230900,20231000,20231000 -2023-08-11 23:00:02,20231000,20231100,20231100 -2023-09-20 15:00:02,20231100,20231200,20231200 -2023-10-20 15:00:02,20231200,20240100,20240100 -2023-11-16 15:00:01,20240100,20240200,20240200 -2023-12-08 13:00:01,20240200,20240300,20240300 -2024-01-19 15:00:01,20240300,20240400,20240400 -2024-02-14 14:00:01,20240400,20240500,20240500 -2024-03-20 14:00:01,20240500,20240600,20240600 -2024-07-05 23:00:00,20240600,20240700,20240700 +2000-01-14,20010100,20010200,20010200 +2001-01-02,20010200,20010300,20010300 +2001-01-29,20010300,20010400,20010400 +2001-03-01,20010400,20010500,20010500 +2001-03-30,20010500,20010600,20010600 +2001-05-01,20010600,20010700,20010700 +2001-05-31,20010700,20010800,20010800 +2001-07-02,20010800,20010900,20010900 +2001-08-01,20010900,20011000,20011000 +2001-08-31,20011000,20011100,20011100 +2001-10-01,20011100,20011200,20011200 +2001-10-31,20011200,20020100,20020100 +2001-11-30,20020100,20020200,20020200 +2002-01-02,20020200,20020300,20020300 +2002-01-29,20020300,20020400,20020400 +2002-03-01,20020400,20020500,20020500 +2002-04-02,20020500,20020600,20020600 +2002-05-01,20020600,20020700,20020700 +2002-05-31,20020700,20020800,20020800 +2002-07-01,20020800,20020900,20020900 +2002-08-01,20020900,20021000,20021000 +2002-08-30,20021000,20021100,20021100 +2002-10-01,20021100,20021200,20021200 +2002-10-31,20021200,20030100,20030100 +2002-12-02,20030100,20030200,20030200 +2002-12-31,20030200,20030300,20030300 +2003-01-29,20030300,20030400,20030400 +2003-02-28,20030400,20030500,20030500 +2003-03-31,20030500,20030600,20030600 +2003-05-01,20030600,20030700,20030700 +2003-05-30,20030700,20030800,20030800 +2003-07-01,20030800,20030900,20030900 +2003-08-01,20030900,20031000,20031000 +2003-09-01,20031000,20031100,20031100 +2003-10-01,20031100,20031200,20031200 +2003-10-31,20031200,20040100,20040100 +2003-12-01,20040100,20040200,20040200 +2003-12-31,20040200,20040300,20040300 +2004-01-30,20040300,20040400,20040400 +2004-03-01,20040400,20040500,20040500 +2004-03-31,20040500,20040600,20040600 +2004-04-30,20040600,20040700,20040700 +2004-06-01,20040700,20040800,20040800 +2004-07-01,20040800,20040900,20040900 +2004-08-02,20040900,20041000,20041000 +2004-08-31,20041000,20041100,20041100 +2004-10-01,20041100,20041200,20041200 +2004-11-01,20041200,20050100,20050100 +2004-12-01,20050100,20050200,20050200 +2004-12-31,20050200,20050300,20050300 +2005-01-28,20050300,20050400,20050400 +2005-03-01,20050400,20050500,20050500 +2005-03-31,20050500,20050600,20050600 +2005-04-29,20050600,20050700,20050700 +2005-05-31,20050700,20050800,20050800 +2005-07-01,20050800,20050900,20050900 +2005-08-01,20050900,20051000,20051000 +2005-08-31,20051000,20051100,20051100 +2005-09-30,20051100,20051200,20051200 +2005-10-31,20051200,20060100,20060100 +2005-12-01,20060100,20060200,20060200 +2005-12-30,20060200,20060300,20060300 +2006-01-30,20060300,20060400,20060400 +2006-03-01,20060400,20060500,20060500 +2006-03-31,20060500,20060600,20060600 +2006-05-02,20060600,20060700,20060700 +2006-05-31,20060700,20060800,20060800 +2006-06-30,20060800,20060900,20060900 +2006-08-01,20060900,20061000,20061000 +2006-08-31,20061000,20061100,20061100 +2006-10-02,20061100,20061200,20061200 +2006-10-31,20061200,20070100,20070100 +2006-12-01,20070100,20070200,20070200 +2007-01-02,20070200,20070300,20070300 +2007-01-29,20070300,20070400,20070400 +2007-03-01,20070400,20070500,20070500 +2007-03-30,20070500,20070600,20070600 +2007-05-01,20070600,20070700,20070700 +2007-05-31,20070700,20070800,20070800 +2007-07-02,20070800,20070900,20070900 +2007-08-01,20070900,20071000,20071000 +2007-08-31,20071000,20071100,20071100 +2007-10-01,20071100,20071200,20071200 +2007-10-31,20071200,20080100,20080100 +2007-11-30,20080100,20080200,20080200 +2007-12-31,20080200,20080300,20080300 +2008-01-30,20080300,20080400,20080400 +2008-02-29,20080400,20080500,20080500 +2008-03-31,20080500,20080600,20080600 +2008-05-01,20080600,20080700,20080700 +2008-05-30,20080700,20080800,20080800 +2008-07-01,20080800,20080900,20080900 +2008-08-01,20080900,20081000,20081000 +2008-09-01,20081000,20081100,20081100 +2008-10-01,20081100,20081200,20081200 +2008-10-31,20081200,20090100,20090100 +2008-12-01,20090100,20090200,20090200 +2008-12-31,20090200,20090300,20090300 +2009-01-29,20090300,20090400,20090400 +2009-03-02,20090400,20090500,20090500 +2009-03-31,20090500,20090600,20090600 +2009-05-01,20090600,20090700,20090700 +2009-06-01,20090700,20090800,20090800 +2009-07-01,20090800,20090900,20090900 +2009-07-31,20090900,20091000,20091000 +2009-09-01,20091000,20091100,20091100 +2009-10-01,20091100,20091200,20091200 +2009-10-30,20091200,20100100,20100100 +2009-12-01,20100100,20100200,20100200 +2009-12-31,20100200,20100300,20100300 +2010-01-29,20100300,20100400,20100400 +2010-03-01,20100400,20100500,20100500 +2010-03-31,20100500,20100600,20100600 +2010-04-30,20100600,20100700,20100700 +2010-06-01,20100700,20100800,20100800 +2010-07-01,20100800,20100900,20100900 +2010-08-02,20100900,20101000,20101000 +2010-08-31,20101000,20101100,20101100 +2010-10-01,20101100,20101200,20101200 +2010-11-01,20101200,20110100,20110100 +2010-12-01,20110100,20110200,20110200 +2010-12-31,20110200,20110300,20110300 +2011-01-28,20110300,20110400,20110400 +2011-03-01,20110400,20110500,20110500 +2011-03-31,20110500,20110600,20110600 +2011-05-03,20110600,20110700,20110700 +2011-05-31,20110700,20110800,20110800 +2011-07-01,20110800,20110900,20110900 +2011-08-01,20110900,20111000,20111000 +2011-08-31,20111000,20111100,20111100 +2011-09-30,20111100,20111200,20111200 +2011-10-31,20111200,20120100,20120100 +2011-12-01,20120100,20120200,20120200 +2011-12-30,20120200,20120300,20120300 +2012-01-30,20120300,20120400,20120400 +2012-03-01,20120400,20120500,20120500 +2012-03-30,20120500,20120600,20120600 +2012-05-01,20120600,20120700,20120700 +2012-05-31,20120700,20120800,20120800 +2012-07-02,20120800,20120900,20120900 +2012-08-01,20120900,20121000,20121000 +2012-08-31,20121000,20121100,20121100 +2012-10-01,20121100,20121200,20121200 +2012-10-31,20121200,20130100,20130100 +2012-11-30,20130100,20130200,20130200 +2012-12-31,20130200,20130300,20130300 +2013-01-29,20130300,20130400,20130400 +2013-03-01,20130400,20130500,20130500 +2013-04-02,20130500,20130600,20130600 +2013-05-01,20130600,20130700,20130700 +2013-05-31,20130700,20130800,20130800 +2013-07-01,20130800,20130900,20130900 +2013-08-01,20130900,20131000,20131000 +2013-08-30,20131000,20131100,20131100 +2013-10-01,20131100,20131200,20131200 +2013-10-31,20131200,20140100,20140100 +2013-12-02,20140100,20140200,20140200 +2013-12-31,20140200,20140300,20140300 +2014-01-29,20140300,20140400,20140400 +2014-02-28,20140400,20140500,20140500 +2014-03-31,20140500,20140600,20140600 +2014-05-01,20140600,20140700,20140700 +2014-05-30,20140700,20140800,20140800 +2014-07-01,20140800,20140900,20140900 +2014-08-01,20140900,20141000,20141000 +2014-09-01,20141000,20141100,20141100 +2014-10-01,20141100,20141200,20141200 +2014-10-31,20141200,20150100,20150100 +2014-12-01,20150100,20150200,20150200 +2014-12-31,20150200,20150300,20150300 +2015-01-29,20150300,20150400,20150400 +2015-03-02,20150400,20150500,20150500 +2015-03-31,20150500,20150600,20150600 +2015-05-01,20150600,20150700,20150700 +2015-06-01,20150700,20150800,20150800 +2015-07-01,20150800,20150900,20150900 +2015-07-31,20150900,20151000,20151000 +2015-09-01,20151000,20151100,20151100 +2015-10-01,20151100,20151200,20151200 +2015-10-30,20151200,20160100,20160100 +2015-12-01,20160100,20160200,20160200 +2015-12-31,20160200,20160300,20160300 +2016-01-29,20160300,20160400,20160400 +2016-03-01,20160400,20160500,20160500 +2016-03-31,20160500,20160600,20160600 +2016-04-29,20160600,20160700,20160700 +2016-05-31,20160700,20160800,20160800 +2016-07-01,20160800,20160900,20160900 +2016-08-01,20160900,20161000,20161000 +2016-08-31,20161000,20161100,20161100 +2016-09-30,20161100,20161200,20161200 +2016-10-31,20161200,20170100,20170100 +2016-12-01,20170100,20170200,20170200 +2016-12-30,20170200,20170300,20170300 +2017-01-30,20170300,20170400,20170400 +2017-03-01,20170400,20170500,20170500 +2017-03-31,20170500,20170600,20170600 +2017-05-02,20170600,20170700,20170700 +2017-05-31,20170700,20170800,20170800 +2017-06-30,20170800,20170900,20170900 +2017-08-01,20170900,20171000,20171000 +2017-08-31,20171000,20171100,20171100 +2017-10-02,20171100,20171200,20171200 +2017-10-31,20171200,20180100,20180100 +2017-12-01,20180100,20180200,20180200 +2018-01-02,20180200,20180300,20180300 +2018-01-29,20180300,20180400,20180400 +2018-03-01,20180400,20180500,20180500 +2018-03-29,20180500,20180600,20180600 +2018-05-01,20180600,20180700,20180700 +2018-05-31,20180700,20180800,20180800 +2018-07-02,20180800,20180900,20180900 +2018-08-01,20180900,20181000,20181000 +2018-08-31,20181000,20181100,20181100 +2018-10-01,20181100,20181200,20181200 +2018-10-31,20181200,20190100,20190100 +2018-11-30,20190100,20190200,20190200 +2018-12-31,20190200,20190300,20190300 +2019-01-29,20190300,20190400,20190400 +2019-03-01,20190400,20190500,20190500 +2019-04-01,20190500,20190600,20190600 +2019-05-01,20190600,20190700,20190700 +2019-05-31,20190700,20190800,20190800 +2019-07-01,20190800,20190900,20190900 +2019-08-01,20190900,20191000,20191000 +2019-08-30,20191000,20191100,20191100 +2019-10-01,20191100,20191200,20191200 +2019-10-31,20191200,20200100,20200100 +2019-12-02,20200100,20200200,20200200 +2019-12-31,20200200,20200300,20200300 +2020-01-30,20200300,20200400,20200400 +2020-03-02,20200400,20200500,20200500 +2020-03-31,20200500,20200600,20200600 +2020-05-01,20200600,20200700,20200700 +2020-06-01,20200700,20200800,20200800 +2020-07-01,20200800,20200900,20200900 +2020-07-31,20200900,20201000,20201000 +2020-09-01,20201000,20201100,20201100 +2020-10-01,20201100,20201200,20201200 +2020-10-30,20201200,20210100,20210100 +2020-12-01,20210100,20210200,20210200 +2020-12-31,20210200,20210300,20210300 +2021-01-29,20210300,20210400,20210400 +2021-03-01,20210400,20210500,20210500 +2021-03-31,20210500,20210600,20210600 +2021-04-30,20210600,20210700,20210700 +2021-06-01,20210700,20210800,20210800 +2021-07-01,20210800,20210900,20210900 +2021-08-02,20210900,20211000,20211000 +2021-08-31,20211000,20211100,20211100 +2021-10-01,20211100,20211200,20211200 +2021-11-01,20211200,20220100,20220100 +2021-12-01,20220100,20220200,20220200 +2021-12-31,20220200,20220300,20220300 +2022-01-28,20220300,20220400,20220400 +2022-03-01,20220400,20220500,20220500 +2022-03-31,20220500,20220600,20220600 +2022-04-29,20220600,20220700,20220700 +2022-05-31,20220700,20220800,20220800 +2022-07-01,20220800,20220900,20220900 +2022-08-01,20220900,20221000,20221000 +2022-08-31,20221000,20221100,20221100 +2022-09-30,20221100,20221200,20221200 +2022-10-31,20221200,20230100,20230100 +2022-12-01,20230100,20230200,20230200 +2022-12-30,20230200,20230300,20230300 +2023-01-30,20230300,20230400,20230400 +2023-03-01,20230400,20230500,20230500 +2023-03-31,20230500,20230600,20230600 +2023-05-02,20230600,20230700,20230700 +2023-05-31,20230700,20230800,20230800 +2023-06-30,20230800,20230900,20230900 +2023-08-01,20230900,20231000,20231000 +2023-08-31,20231000,20231100,20231100 +2023-10-02,20231100,20231200,20231200 +2023-10-31,20231200,20240100,20240100 +2023-12-01,20240100,20240200,20240200 +2024-01-02,20240200,20240300,20240300 +2024-01-30,20240300,20240400,20240400 +2024-03-01,20240400,20240500,20240500 +2024-04-02,20240500,20240600,20240600 +2024-05-01,20240600,20240700,20240700 +2024-05-31,20240700,20240800,20240800 +2024-07-01,20240800,20240900,20240900 +2024-08-01,20240900,20241000,20241000 +2024-08-30,20241000,20241100,20241100 +2024-10-01,20241100,20241200,20241200 +2024-10-25,20241200,20250100,20250100 diff --git a/data/futures/roll_calendars_csv/NICKEL_LME.csv b/data/futures/roll_calendars_csv/NICKEL_LME.csv index 239b982b8d..90576deb35 100644 --- a/data/futures/roll_calendars_csv/NICKEL_LME.csv +++ b/data/futures/roll_calendars_csv/NICKEL_LME.csv @@ -1,10 +1,325 @@ DATE_TIME,current_contract,next_contract,carry_contract -2023-07-03 23:00:00,20230800,20230900,20230900 -2023-07-18 23:00:01,20230900,20231000,20231000 -2023-08-21 23:00:01,20231000,20231100,20231100 -2023-11-14 08:00:02,20231100,20231200,20231200 -2023-12-12 11:00:01,20231200,20240100,20240100 -2024-01-15 15:00:01,20240100,20240200,20240200 -2024-02-22 23:00:01,20240200,20240300,20240300 -2024-03-14 12:00:01,20240300,20240400,20240400 -2024-03-28 23:00:00,20240400,20240500,20240500 +1997-12-01,19980100,19980200,19980200 +1997-12-31,19980200,19980300,19980300 +1998-01-29,19980300,19980400,19980400 +1998-03-02,19980400,19980500,19980500 +1998-03-31,19980500,19980600,19980600 +1998-05-01,19980600,19980700,19980700 +1998-06-01,19980700,19980800,19980800 +1998-07-01,19980800,19980900,19980900 +1998-07-31,19980900,19981000,19981000 +1998-09-01,19981000,19981100,19981100 +1998-10-01,19981100,19981200,19981200 +1998-10-30,19981200,19990100,19990100 +1998-12-01,19990100,19990200,19990200 +1998-12-31,19990200,19990300,19990300 +1999-01-29,19990300,19990400,19990400 +1999-03-01,19990400,19990500,19990500 +1999-03-31,19990500,19990600,19990600 +1999-04-30,19990600,19990700,19990700 +1999-06-01,19990700,19990800,19990800 +1999-07-01,19990800,19990900,19990900 +1999-08-02,19990900,19991000,19991000 +1999-08-31,19991000,19991100,19991100 +1999-10-01,19991100,19991200,19991200 +1999-11-01,19991200,20000100,20000100 +1999-12-01,20000100,20000200,20000200 +1999-12-31,20000200,20000300,20000300 +2000-01-31,20000300,20000400,20000400 +2000-03-01,20000400,20000500,20000500 +2000-03-31,20000500,20000600,20000600 +2000-05-01,20000600,20000700,20000700 +2000-05-31,20000700,20000800,20000800 +2000-06-30,20000800,20000900,20000900 +2000-08-01,20000900,20001000,20001000 +2000-08-31,20001000,20001100,20001100 +2000-10-02,20001100,20001200,20001200 +2000-10-31,20001200,20010100,20010100 +2000-12-01,20010100,20010200,20010200 +2001-01-02,20010200,20010300,20010300 +2001-01-29,20010300,20010400,20010400 +2001-03-01,20010400,20010500,20010500 +2001-03-30,20010500,20010600,20010600 +2001-05-01,20010600,20010700,20010700 +2001-05-31,20010700,20010800,20010800 +2001-07-02,20010800,20010900,20010900 +2001-08-01,20010900,20011000,20011000 +2001-08-31,20011000,20011100,20011100 +2001-10-01,20011100,20011200,20011200 +2001-10-31,20011200,20020100,20020100 +2001-11-30,20020100,20020200,20020200 +2002-01-02,20020200,20020300,20020300 +2002-01-29,20020300,20020400,20020400 +2002-03-01,20020400,20020500,20020500 +2002-04-02,20020500,20020600,20020600 +2002-05-01,20020600,20020700,20020700 +2002-05-31,20020700,20020800,20020800 +2002-07-01,20020800,20020900,20020900 +2002-08-01,20020900,20021000,20021000 +2002-08-30,20021000,20021100,20021100 +2002-10-01,20021100,20021200,20021200 +2002-10-31,20021200,20030100,20030100 +2002-12-02,20030100,20030200,20030200 +2002-12-31,20030200,20030300,20030300 +2003-01-29,20030300,20030400,20030400 +2003-02-28,20030400,20030500,20030500 +2003-03-31,20030500,20030600,20030600 +2003-05-01,20030600,20030700,20030700 +2003-05-30,20030700,20030800,20030800 +2003-07-01,20030800,20030900,20030900 +2003-08-01,20030900,20031000,20031000 +2003-09-01,20031000,20031100,20031100 +2003-10-01,20031100,20031200,20031200 +2003-10-31,20031200,20040100,20040100 +2003-12-01,20040100,20040200,20040200 +2003-12-31,20040200,20040300,20040300 +2004-01-30,20040300,20040400,20040400 +2004-03-01,20040400,20040500,20040500 +2004-03-31,20040500,20040600,20040600 +2004-04-30,20040600,20040700,20040700 +2004-06-01,20040700,20040800,20040800 +2004-07-01,20040800,20040900,20040900 +2004-08-02,20040900,20041000,20041000 +2004-08-31,20041000,20041100,20041100 +2004-10-01,20041100,20041200,20041200 +2004-11-01,20041200,20050100,20050100 +2004-12-01,20050100,20050200,20050200 +2004-12-31,20050200,20050300,20050300 +2005-01-28,20050300,20050400,20050400 +2005-03-01,20050400,20050500,20050500 +2005-03-31,20050500,20050600,20050600 +2005-04-29,20050600,20050700,20050700 +2005-05-31,20050700,20050800,20050800 +2005-07-01,20050800,20050900,20050900 +2005-08-01,20050900,20051000,20051000 +2005-08-31,20051000,20051100,20051100 +2005-09-30,20051100,20051200,20051200 +2005-10-31,20051200,20060100,20060100 +2005-12-01,20060100,20060200,20060200 +2005-12-30,20060200,20060300,20060300 +2006-01-30,20060300,20060400,20060400 +2006-03-01,20060400,20060500,20060500 +2006-03-31,20060500,20060600,20060600 +2006-05-02,20060600,20060700,20060700 +2006-05-31,20060700,20060800,20060800 +2006-06-30,20060800,20060900,20060900 +2006-08-01,20060900,20061000,20061000 +2006-08-31,20061000,20061100,20061100 +2006-10-02,20061100,20061200,20061200 +2006-10-31,20061200,20070100,20070100 +2006-12-01,20070100,20070200,20070200 +2007-01-02,20070200,20070300,20070300 +2007-01-29,20070300,20070400,20070400 +2007-03-01,20070400,20070500,20070500 +2007-03-30,20070500,20070600,20070600 +2007-05-01,20070600,20070700,20070700 +2007-05-31,20070700,20070800,20070800 +2007-07-02,20070800,20070900,20070900 +2007-08-01,20070900,20071000,20071000 +2007-08-31,20071000,20071100,20071100 +2007-10-01,20071100,20071200,20071200 +2007-10-31,20071200,20080100,20080100 +2007-11-30,20080100,20080200,20080200 +2007-12-31,20080200,20080300,20080300 +2008-01-30,20080300,20080400,20080400 +2008-02-29,20080400,20080500,20080500 +2008-03-31,20080500,20080600,20080600 +2008-05-01,20080600,20080700,20080700 +2008-05-30,20080700,20080800,20080800 +2008-07-01,20080800,20080900,20080900 +2008-08-01,20080900,20081000,20081000 +2008-09-01,20081000,20081100,20081100 +2008-10-01,20081100,20081200,20081200 +2008-10-31,20081200,20090100,20090100 +2008-12-01,20090100,20090200,20090200 +2008-12-31,20090200,20090300,20090300 +2009-01-29,20090300,20090400,20090400 +2009-03-02,20090400,20090500,20090500 +2009-03-31,20090500,20090600,20090600 +2009-05-01,20090600,20090700,20090700 +2009-06-01,20090700,20090800,20090800 +2009-07-01,20090800,20090900,20090900 +2009-07-31,20090900,20091000,20091000 +2009-09-01,20091000,20091100,20091100 +2009-10-01,20091100,20091200,20091200 +2009-10-30,20091200,20100100,20100100 +2009-12-01,20100100,20100200,20100200 +2009-12-31,20100200,20100300,20100300 +2010-01-29,20100300,20100400,20100400 +2010-03-01,20100400,20100500,20100500 +2010-03-31,20100500,20100600,20100600 +2010-04-30,20100600,20100700,20100700 +2010-06-01,20100700,20100800,20100800 +2010-07-01,20100800,20100900,20100900 +2010-08-02,20100900,20101000,20101000 +2010-08-31,20101000,20101100,20101100 +2010-10-01,20101100,20101200,20101200 +2010-11-01,20101200,20110100,20110100 +2010-12-01,20110100,20110200,20110200 +2010-12-31,20110200,20110300,20110300 +2011-01-28,20110300,20110400,20110400 +2011-03-01,20110400,20110500,20110500 +2011-03-31,20110500,20110600,20110600 +2011-05-03,20110600,20110700,20110700 +2011-05-31,20110700,20110800,20110800 +2011-07-01,20110800,20110900,20110900 +2011-08-01,20110900,20111000,20111000 +2011-08-31,20111000,20111100,20111100 +2011-09-30,20111100,20111200,20111200 +2011-10-31,20111200,20120100,20120100 +2011-12-01,20120100,20120200,20120200 +2011-12-30,20120200,20120300,20120300 +2012-01-30,20120300,20120400,20120400 +2012-03-01,20120400,20120500,20120500 +2012-03-30,20120500,20120600,20120600 +2012-05-01,20120600,20120700,20120700 +2012-05-31,20120700,20120800,20120800 +2012-07-02,20120800,20120900,20120900 +2012-08-01,20120900,20121000,20121000 +2012-08-31,20121000,20121100,20121100 +2012-10-01,20121100,20121200,20121200 +2012-10-31,20121200,20130100,20130100 +2012-11-30,20130100,20130200,20130200 +2012-12-31,20130200,20130300,20130300 +2013-01-29,20130300,20130400,20130400 +2013-03-01,20130400,20130500,20130500 +2013-04-02,20130500,20130600,20130600 +2013-05-01,20130600,20130700,20130700 +2013-05-31,20130700,20130800,20130800 +2013-07-01,20130800,20130900,20130900 +2013-08-01,20130900,20131000,20131000 +2013-08-30,20131000,20131100,20131100 +2013-10-01,20131100,20131200,20131200 +2013-10-31,20131200,20140100,20140100 +2013-12-02,20140100,20140200,20140200 +2013-12-31,20140200,20140300,20140300 +2014-01-29,20140300,20140400,20140400 +2014-02-28,20140400,20140500,20140500 +2014-03-31,20140500,20140600,20140600 +2014-05-01,20140600,20140700,20140700 +2014-05-30,20140700,20140800,20140800 +2014-07-01,20140800,20140900,20140900 +2014-08-01,20140900,20141000,20141000 +2014-09-01,20141000,20141100,20141100 +2014-10-01,20141100,20141200,20141200 +2014-10-31,20141200,20150100,20150100 +2014-12-01,20150100,20150200,20150200 +2014-12-31,20150200,20150300,20150300 +2015-01-29,20150300,20150400,20150400 +2015-03-02,20150400,20150500,20150500 +2015-03-31,20150500,20150600,20150600 +2015-05-01,20150600,20150700,20150700 +2015-06-01,20150700,20150800,20150800 +2015-07-01,20150800,20150900,20150900 +2015-07-31,20150900,20151000,20151000 +2015-09-01,20151000,20151100,20151100 +2015-10-01,20151100,20151200,20151200 +2015-10-30,20151200,20160100,20160100 +2015-12-01,20160100,20160200,20160200 +2015-12-31,20160200,20160300,20160300 +2016-01-29,20160300,20160400,20160400 +2016-03-01,20160400,20160500,20160500 +2016-03-31,20160500,20160600,20160600 +2016-04-29,20160600,20160700,20160700 +2016-05-31,20160700,20160800,20160800 +2016-07-01,20160800,20160900,20160900 +2016-08-01,20160900,20161000,20161000 +2016-08-31,20161000,20161100,20161100 +2016-09-30,20161100,20161200,20161200 +2016-10-31,20161200,20170100,20170100 +2016-12-01,20170100,20170200,20170200 +2016-12-30,20170200,20170300,20170300 +2017-01-30,20170300,20170400,20170400 +2017-03-01,20170400,20170500,20170500 +2017-03-31,20170500,20170600,20170600 +2017-05-02,20170600,20170700,20170700 +2017-05-31,20170700,20170800,20170800 +2017-06-30,20170800,20170900,20170900 +2017-08-01,20170900,20171000,20171000 +2017-08-31,20171000,20171100,20171100 +2017-10-02,20171100,20171200,20171200 +2017-10-31,20171200,20180100,20180100 +2017-12-01,20180100,20180200,20180200 +2018-01-02,20180200,20180300,20180300 +2018-01-29,20180300,20180400,20180400 +2018-03-01,20180400,20180500,20180500 +2018-03-29,20180500,20180600,20180600 +2018-05-01,20180600,20180700,20180700 +2018-05-31,20180700,20180800,20180800 +2018-07-02,20180800,20180900,20180900 +2018-08-01,20180900,20181000,20181000 +2018-08-31,20181000,20181100,20181100 +2018-10-01,20181100,20181200,20181200 +2018-10-31,20181200,20190100,20190100 +2018-11-30,20190100,20190200,20190200 +2018-12-31,20190200,20190300,20190300 +2019-01-29,20190300,20190400,20190400 +2019-03-01,20190400,20190500,20190500 +2019-04-01,20190500,20190600,20190600 +2019-05-01,20190600,20190700,20190700 +2019-05-31,20190700,20190800,20190800 +2019-07-01,20190800,20190900,20190900 +2019-08-01,20190900,20191000,20191000 +2019-08-30,20191000,20191100,20191100 +2019-10-01,20191100,20191200,20191200 +2019-10-31,20191200,20200100,20200100 +2019-12-02,20200100,20200200,20200200 +2019-12-31,20200200,20200300,20200300 +2020-01-30,20200300,20200400,20200400 +2020-03-02,20200400,20200500,20200500 +2020-03-31,20200500,20200600,20200600 +2020-05-01,20200600,20200700,20200700 +2020-06-01,20200700,20200800,20200800 +2020-07-01,20200800,20200900,20200900 +2020-07-31,20200900,20201000,20201000 +2020-09-01,20201000,20201100,20201100 +2020-10-01,20201100,20201200,20201200 +2020-10-30,20201200,20210100,20210100 +2020-12-01,20210100,20210200,20210200 +2020-12-31,20210200,20210300,20210300 +2021-01-29,20210300,20210400,20210400 +2021-03-01,20210400,20210500,20210500 +2021-03-31,20210500,20210600,20210600 +2021-04-30,20210600,20210700,20210700 +2021-06-01,20210700,20210800,20210800 +2021-07-01,20210800,20210900,20210900 +2021-08-02,20210900,20211000,20211000 +2021-08-31,20211000,20211100,20211100 +2021-10-01,20211100,20211200,20211200 +2021-11-01,20211200,20220100,20220100 +2021-12-01,20220100,20220200,20220200 +2021-12-31,20220200,20220300,20220300 +2022-01-28,20220300,20220400,20220400 +2022-03-01,20220400,20220500,20220500 +2022-03-31,20220500,20220600,20220600 +2022-04-29,20220600,20220700,20220700 +2022-05-31,20220700,20220800,20220800 +2022-07-01,20220800,20220900,20220900 +2022-08-01,20220900,20221000,20221000 +2022-08-31,20221000,20221100,20221100 +2022-09-30,20221100,20221200,20221200 +2022-10-31,20221200,20230100,20230100 +2022-12-01,20230100,20230200,20230200 +2022-12-30,20230200,20230300,20230300 +2023-01-30,20230300,20230400,20230400 +2023-03-01,20230400,20230500,20230500 +2023-03-31,20230500,20230600,20230600 +2023-05-02,20230600,20230700,20230700 +2023-05-31,20230700,20230800,20230800 +2023-06-30,20230800,20230900,20230900 +2023-08-01,20230900,20231000,20231000 +2023-08-31,20231000,20231100,20231100 +2023-10-02,20231100,20231200,20231200 +2023-10-31,20231200,20240100,20240100 +2023-12-01,20240100,20240200,20240200 +2024-01-02,20240200,20240300,20240300 +2024-01-30,20240300,20240400,20240400 +2024-03-01,20240400,20240500,20240500 +2024-04-02,20240500,20240600,20240600 +2024-05-01,20240600,20240700,20240700 +2024-05-31,20240700,20240800,20240800 +2024-07-01,20240800,20240900,20240900 +2024-08-01,20240900,20241000,20241000 +2024-08-30,20241000,20241100,20241100 +2024-10-01,20241100,20241200,20241200 +2024-10-25,20241200,20250100,20250100 diff --git a/data/futures/roll_calendars_csv/TIN_LME.csv b/data/futures/roll_calendars_csv/TIN_LME.csv index 0698109643..90576deb35 100644 --- a/data/futures/roll_calendars_csv/TIN_LME.csv +++ b/data/futures/roll_calendars_csv/TIN_LME.csv @@ -1,12 +1,325 @@ DATE_TIME,current_contract,next_contract,carry_contract -2023-07-03 15:00:00,20230800,20230900,20230900 -2023-07-18 23:00:01,20230900,20231000,20231000 -2023-08-21 23:00:01,20231000,20231100,20231100 -2023-09-20 15:00:02,20231100,20231200,20231200 -2023-10-19 23:00:01,20231200,20240100,20240100 -2023-11-17 23:00:01,20240100,20240200,20240200 -2023-12-08 14:00:01,20240200,20240300,20240300 -2024-01-19 13:00:01,20240300,20240400,20240400 -2024-02-22 23:00:01,20240400,20240500,20240500 -2024-03-26 08:00:01,20240500,20240600,20240600 -2024-03-28 23:00:00,20240600,20240700,20240700 +1997-12-01,19980100,19980200,19980200 +1997-12-31,19980200,19980300,19980300 +1998-01-29,19980300,19980400,19980400 +1998-03-02,19980400,19980500,19980500 +1998-03-31,19980500,19980600,19980600 +1998-05-01,19980600,19980700,19980700 +1998-06-01,19980700,19980800,19980800 +1998-07-01,19980800,19980900,19980900 +1998-07-31,19980900,19981000,19981000 +1998-09-01,19981000,19981100,19981100 +1998-10-01,19981100,19981200,19981200 +1998-10-30,19981200,19990100,19990100 +1998-12-01,19990100,19990200,19990200 +1998-12-31,19990200,19990300,19990300 +1999-01-29,19990300,19990400,19990400 +1999-03-01,19990400,19990500,19990500 +1999-03-31,19990500,19990600,19990600 +1999-04-30,19990600,19990700,19990700 +1999-06-01,19990700,19990800,19990800 +1999-07-01,19990800,19990900,19990900 +1999-08-02,19990900,19991000,19991000 +1999-08-31,19991000,19991100,19991100 +1999-10-01,19991100,19991200,19991200 +1999-11-01,19991200,20000100,20000100 +1999-12-01,20000100,20000200,20000200 +1999-12-31,20000200,20000300,20000300 +2000-01-31,20000300,20000400,20000400 +2000-03-01,20000400,20000500,20000500 +2000-03-31,20000500,20000600,20000600 +2000-05-01,20000600,20000700,20000700 +2000-05-31,20000700,20000800,20000800 +2000-06-30,20000800,20000900,20000900 +2000-08-01,20000900,20001000,20001000 +2000-08-31,20001000,20001100,20001100 +2000-10-02,20001100,20001200,20001200 +2000-10-31,20001200,20010100,20010100 +2000-12-01,20010100,20010200,20010200 +2001-01-02,20010200,20010300,20010300 +2001-01-29,20010300,20010400,20010400 +2001-03-01,20010400,20010500,20010500 +2001-03-30,20010500,20010600,20010600 +2001-05-01,20010600,20010700,20010700 +2001-05-31,20010700,20010800,20010800 +2001-07-02,20010800,20010900,20010900 +2001-08-01,20010900,20011000,20011000 +2001-08-31,20011000,20011100,20011100 +2001-10-01,20011100,20011200,20011200 +2001-10-31,20011200,20020100,20020100 +2001-11-30,20020100,20020200,20020200 +2002-01-02,20020200,20020300,20020300 +2002-01-29,20020300,20020400,20020400 +2002-03-01,20020400,20020500,20020500 +2002-04-02,20020500,20020600,20020600 +2002-05-01,20020600,20020700,20020700 +2002-05-31,20020700,20020800,20020800 +2002-07-01,20020800,20020900,20020900 +2002-08-01,20020900,20021000,20021000 +2002-08-30,20021000,20021100,20021100 +2002-10-01,20021100,20021200,20021200 +2002-10-31,20021200,20030100,20030100 +2002-12-02,20030100,20030200,20030200 +2002-12-31,20030200,20030300,20030300 +2003-01-29,20030300,20030400,20030400 +2003-02-28,20030400,20030500,20030500 +2003-03-31,20030500,20030600,20030600 +2003-05-01,20030600,20030700,20030700 +2003-05-30,20030700,20030800,20030800 +2003-07-01,20030800,20030900,20030900 +2003-08-01,20030900,20031000,20031000 +2003-09-01,20031000,20031100,20031100 +2003-10-01,20031100,20031200,20031200 +2003-10-31,20031200,20040100,20040100 +2003-12-01,20040100,20040200,20040200 +2003-12-31,20040200,20040300,20040300 +2004-01-30,20040300,20040400,20040400 +2004-03-01,20040400,20040500,20040500 +2004-03-31,20040500,20040600,20040600 +2004-04-30,20040600,20040700,20040700 +2004-06-01,20040700,20040800,20040800 +2004-07-01,20040800,20040900,20040900 +2004-08-02,20040900,20041000,20041000 +2004-08-31,20041000,20041100,20041100 +2004-10-01,20041100,20041200,20041200 +2004-11-01,20041200,20050100,20050100 +2004-12-01,20050100,20050200,20050200 +2004-12-31,20050200,20050300,20050300 +2005-01-28,20050300,20050400,20050400 +2005-03-01,20050400,20050500,20050500 +2005-03-31,20050500,20050600,20050600 +2005-04-29,20050600,20050700,20050700 +2005-05-31,20050700,20050800,20050800 +2005-07-01,20050800,20050900,20050900 +2005-08-01,20050900,20051000,20051000 +2005-08-31,20051000,20051100,20051100 +2005-09-30,20051100,20051200,20051200 +2005-10-31,20051200,20060100,20060100 +2005-12-01,20060100,20060200,20060200 +2005-12-30,20060200,20060300,20060300 +2006-01-30,20060300,20060400,20060400 +2006-03-01,20060400,20060500,20060500 +2006-03-31,20060500,20060600,20060600 +2006-05-02,20060600,20060700,20060700 +2006-05-31,20060700,20060800,20060800 +2006-06-30,20060800,20060900,20060900 +2006-08-01,20060900,20061000,20061000 +2006-08-31,20061000,20061100,20061100 +2006-10-02,20061100,20061200,20061200 +2006-10-31,20061200,20070100,20070100 +2006-12-01,20070100,20070200,20070200 +2007-01-02,20070200,20070300,20070300 +2007-01-29,20070300,20070400,20070400 +2007-03-01,20070400,20070500,20070500 +2007-03-30,20070500,20070600,20070600 +2007-05-01,20070600,20070700,20070700 +2007-05-31,20070700,20070800,20070800 +2007-07-02,20070800,20070900,20070900 +2007-08-01,20070900,20071000,20071000 +2007-08-31,20071000,20071100,20071100 +2007-10-01,20071100,20071200,20071200 +2007-10-31,20071200,20080100,20080100 +2007-11-30,20080100,20080200,20080200 +2007-12-31,20080200,20080300,20080300 +2008-01-30,20080300,20080400,20080400 +2008-02-29,20080400,20080500,20080500 +2008-03-31,20080500,20080600,20080600 +2008-05-01,20080600,20080700,20080700 +2008-05-30,20080700,20080800,20080800 +2008-07-01,20080800,20080900,20080900 +2008-08-01,20080900,20081000,20081000 +2008-09-01,20081000,20081100,20081100 +2008-10-01,20081100,20081200,20081200 +2008-10-31,20081200,20090100,20090100 +2008-12-01,20090100,20090200,20090200 +2008-12-31,20090200,20090300,20090300 +2009-01-29,20090300,20090400,20090400 +2009-03-02,20090400,20090500,20090500 +2009-03-31,20090500,20090600,20090600 +2009-05-01,20090600,20090700,20090700 +2009-06-01,20090700,20090800,20090800 +2009-07-01,20090800,20090900,20090900 +2009-07-31,20090900,20091000,20091000 +2009-09-01,20091000,20091100,20091100 +2009-10-01,20091100,20091200,20091200 +2009-10-30,20091200,20100100,20100100 +2009-12-01,20100100,20100200,20100200 +2009-12-31,20100200,20100300,20100300 +2010-01-29,20100300,20100400,20100400 +2010-03-01,20100400,20100500,20100500 +2010-03-31,20100500,20100600,20100600 +2010-04-30,20100600,20100700,20100700 +2010-06-01,20100700,20100800,20100800 +2010-07-01,20100800,20100900,20100900 +2010-08-02,20100900,20101000,20101000 +2010-08-31,20101000,20101100,20101100 +2010-10-01,20101100,20101200,20101200 +2010-11-01,20101200,20110100,20110100 +2010-12-01,20110100,20110200,20110200 +2010-12-31,20110200,20110300,20110300 +2011-01-28,20110300,20110400,20110400 +2011-03-01,20110400,20110500,20110500 +2011-03-31,20110500,20110600,20110600 +2011-05-03,20110600,20110700,20110700 +2011-05-31,20110700,20110800,20110800 +2011-07-01,20110800,20110900,20110900 +2011-08-01,20110900,20111000,20111000 +2011-08-31,20111000,20111100,20111100 +2011-09-30,20111100,20111200,20111200 +2011-10-31,20111200,20120100,20120100 +2011-12-01,20120100,20120200,20120200 +2011-12-30,20120200,20120300,20120300 +2012-01-30,20120300,20120400,20120400 +2012-03-01,20120400,20120500,20120500 +2012-03-30,20120500,20120600,20120600 +2012-05-01,20120600,20120700,20120700 +2012-05-31,20120700,20120800,20120800 +2012-07-02,20120800,20120900,20120900 +2012-08-01,20120900,20121000,20121000 +2012-08-31,20121000,20121100,20121100 +2012-10-01,20121100,20121200,20121200 +2012-10-31,20121200,20130100,20130100 +2012-11-30,20130100,20130200,20130200 +2012-12-31,20130200,20130300,20130300 +2013-01-29,20130300,20130400,20130400 +2013-03-01,20130400,20130500,20130500 +2013-04-02,20130500,20130600,20130600 +2013-05-01,20130600,20130700,20130700 +2013-05-31,20130700,20130800,20130800 +2013-07-01,20130800,20130900,20130900 +2013-08-01,20130900,20131000,20131000 +2013-08-30,20131000,20131100,20131100 +2013-10-01,20131100,20131200,20131200 +2013-10-31,20131200,20140100,20140100 +2013-12-02,20140100,20140200,20140200 +2013-12-31,20140200,20140300,20140300 +2014-01-29,20140300,20140400,20140400 +2014-02-28,20140400,20140500,20140500 +2014-03-31,20140500,20140600,20140600 +2014-05-01,20140600,20140700,20140700 +2014-05-30,20140700,20140800,20140800 +2014-07-01,20140800,20140900,20140900 +2014-08-01,20140900,20141000,20141000 +2014-09-01,20141000,20141100,20141100 +2014-10-01,20141100,20141200,20141200 +2014-10-31,20141200,20150100,20150100 +2014-12-01,20150100,20150200,20150200 +2014-12-31,20150200,20150300,20150300 +2015-01-29,20150300,20150400,20150400 +2015-03-02,20150400,20150500,20150500 +2015-03-31,20150500,20150600,20150600 +2015-05-01,20150600,20150700,20150700 +2015-06-01,20150700,20150800,20150800 +2015-07-01,20150800,20150900,20150900 +2015-07-31,20150900,20151000,20151000 +2015-09-01,20151000,20151100,20151100 +2015-10-01,20151100,20151200,20151200 +2015-10-30,20151200,20160100,20160100 +2015-12-01,20160100,20160200,20160200 +2015-12-31,20160200,20160300,20160300 +2016-01-29,20160300,20160400,20160400 +2016-03-01,20160400,20160500,20160500 +2016-03-31,20160500,20160600,20160600 +2016-04-29,20160600,20160700,20160700 +2016-05-31,20160700,20160800,20160800 +2016-07-01,20160800,20160900,20160900 +2016-08-01,20160900,20161000,20161000 +2016-08-31,20161000,20161100,20161100 +2016-09-30,20161100,20161200,20161200 +2016-10-31,20161200,20170100,20170100 +2016-12-01,20170100,20170200,20170200 +2016-12-30,20170200,20170300,20170300 +2017-01-30,20170300,20170400,20170400 +2017-03-01,20170400,20170500,20170500 +2017-03-31,20170500,20170600,20170600 +2017-05-02,20170600,20170700,20170700 +2017-05-31,20170700,20170800,20170800 +2017-06-30,20170800,20170900,20170900 +2017-08-01,20170900,20171000,20171000 +2017-08-31,20171000,20171100,20171100 +2017-10-02,20171100,20171200,20171200 +2017-10-31,20171200,20180100,20180100 +2017-12-01,20180100,20180200,20180200 +2018-01-02,20180200,20180300,20180300 +2018-01-29,20180300,20180400,20180400 +2018-03-01,20180400,20180500,20180500 +2018-03-29,20180500,20180600,20180600 +2018-05-01,20180600,20180700,20180700 +2018-05-31,20180700,20180800,20180800 +2018-07-02,20180800,20180900,20180900 +2018-08-01,20180900,20181000,20181000 +2018-08-31,20181000,20181100,20181100 +2018-10-01,20181100,20181200,20181200 +2018-10-31,20181200,20190100,20190100 +2018-11-30,20190100,20190200,20190200 +2018-12-31,20190200,20190300,20190300 +2019-01-29,20190300,20190400,20190400 +2019-03-01,20190400,20190500,20190500 +2019-04-01,20190500,20190600,20190600 +2019-05-01,20190600,20190700,20190700 +2019-05-31,20190700,20190800,20190800 +2019-07-01,20190800,20190900,20190900 +2019-08-01,20190900,20191000,20191000 +2019-08-30,20191000,20191100,20191100 +2019-10-01,20191100,20191200,20191200 +2019-10-31,20191200,20200100,20200100 +2019-12-02,20200100,20200200,20200200 +2019-12-31,20200200,20200300,20200300 +2020-01-30,20200300,20200400,20200400 +2020-03-02,20200400,20200500,20200500 +2020-03-31,20200500,20200600,20200600 +2020-05-01,20200600,20200700,20200700 +2020-06-01,20200700,20200800,20200800 +2020-07-01,20200800,20200900,20200900 +2020-07-31,20200900,20201000,20201000 +2020-09-01,20201000,20201100,20201100 +2020-10-01,20201100,20201200,20201200 +2020-10-30,20201200,20210100,20210100 +2020-12-01,20210100,20210200,20210200 +2020-12-31,20210200,20210300,20210300 +2021-01-29,20210300,20210400,20210400 +2021-03-01,20210400,20210500,20210500 +2021-03-31,20210500,20210600,20210600 +2021-04-30,20210600,20210700,20210700 +2021-06-01,20210700,20210800,20210800 +2021-07-01,20210800,20210900,20210900 +2021-08-02,20210900,20211000,20211000 +2021-08-31,20211000,20211100,20211100 +2021-10-01,20211100,20211200,20211200 +2021-11-01,20211200,20220100,20220100 +2021-12-01,20220100,20220200,20220200 +2021-12-31,20220200,20220300,20220300 +2022-01-28,20220300,20220400,20220400 +2022-03-01,20220400,20220500,20220500 +2022-03-31,20220500,20220600,20220600 +2022-04-29,20220600,20220700,20220700 +2022-05-31,20220700,20220800,20220800 +2022-07-01,20220800,20220900,20220900 +2022-08-01,20220900,20221000,20221000 +2022-08-31,20221000,20221100,20221100 +2022-09-30,20221100,20221200,20221200 +2022-10-31,20221200,20230100,20230100 +2022-12-01,20230100,20230200,20230200 +2022-12-30,20230200,20230300,20230300 +2023-01-30,20230300,20230400,20230400 +2023-03-01,20230400,20230500,20230500 +2023-03-31,20230500,20230600,20230600 +2023-05-02,20230600,20230700,20230700 +2023-05-31,20230700,20230800,20230800 +2023-06-30,20230800,20230900,20230900 +2023-08-01,20230900,20231000,20231000 +2023-08-31,20231000,20231100,20231100 +2023-10-02,20231100,20231200,20231200 +2023-10-31,20231200,20240100,20240100 +2023-12-01,20240100,20240200,20240200 +2024-01-02,20240200,20240300,20240300 +2024-01-30,20240300,20240400,20240400 +2024-03-01,20240400,20240500,20240500 +2024-04-02,20240500,20240600,20240600 +2024-05-01,20240600,20240700,20240700 +2024-05-31,20240700,20240800,20240800 +2024-07-01,20240800,20240900,20240900 +2024-08-01,20240900,20241000,20241000 +2024-08-30,20241000,20241100,20241100 +2024-10-01,20241100,20241200,20241200 +2024-10-25,20241200,20250100,20250100 diff --git a/data/futures/roll_calendars_csv/ZINC_LME.csv b/data/futures/roll_calendars_csv/ZINC_LME.csv index f46ef350c7..90576deb35 100644 --- a/data/futures/roll_calendars_csv/ZINC_LME.csv +++ b/data/futures/roll_calendars_csv/ZINC_LME.csv @@ -1,12 +1,325 @@ DATE_TIME,current_contract,next_contract,carry_contract -2023-07-03 08:00:00,20230800,20230900,20230900 -2023-07-18 11:00:00,20230900,20231000,20231000 -2023-08-11 23:00:01,20231000,20231100,20231100 -2023-09-20 15:00:01,20231100,20231200,20231200 -2023-10-20 15:00:02,20231200,20240100,20240100 -2023-11-10 15:00:02,20240100,20240200,20240200 -2023-12-21 14:00:01,20240200,20240300,20240300 -2024-01-15 15:00:01,20240300,20240400,20240400 -2024-02-23 14:00:01,20240400,20240500,20240500 -2024-03-20 14:00:01,20240500,20240600,20240600 -2024-07-05 23:00:00,20240600,20240700,20240700 +1997-12-01,19980100,19980200,19980200 +1997-12-31,19980200,19980300,19980300 +1998-01-29,19980300,19980400,19980400 +1998-03-02,19980400,19980500,19980500 +1998-03-31,19980500,19980600,19980600 +1998-05-01,19980600,19980700,19980700 +1998-06-01,19980700,19980800,19980800 +1998-07-01,19980800,19980900,19980900 +1998-07-31,19980900,19981000,19981000 +1998-09-01,19981000,19981100,19981100 +1998-10-01,19981100,19981200,19981200 +1998-10-30,19981200,19990100,19990100 +1998-12-01,19990100,19990200,19990200 +1998-12-31,19990200,19990300,19990300 +1999-01-29,19990300,19990400,19990400 +1999-03-01,19990400,19990500,19990500 +1999-03-31,19990500,19990600,19990600 +1999-04-30,19990600,19990700,19990700 +1999-06-01,19990700,19990800,19990800 +1999-07-01,19990800,19990900,19990900 +1999-08-02,19990900,19991000,19991000 +1999-08-31,19991000,19991100,19991100 +1999-10-01,19991100,19991200,19991200 +1999-11-01,19991200,20000100,20000100 +1999-12-01,20000100,20000200,20000200 +1999-12-31,20000200,20000300,20000300 +2000-01-31,20000300,20000400,20000400 +2000-03-01,20000400,20000500,20000500 +2000-03-31,20000500,20000600,20000600 +2000-05-01,20000600,20000700,20000700 +2000-05-31,20000700,20000800,20000800 +2000-06-30,20000800,20000900,20000900 +2000-08-01,20000900,20001000,20001000 +2000-08-31,20001000,20001100,20001100 +2000-10-02,20001100,20001200,20001200 +2000-10-31,20001200,20010100,20010100 +2000-12-01,20010100,20010200,20010200 +2001-01-02,20010200,20010300,20010300 +2001-01-29,20010300,20010400,20010400 +2001-03-01,20010400,20010500,20010500 +2001-03-30,20010500,20010600,20010600 +2001-05-01,20010600,20010700,20010700 +2001-05-31,20010700,20010800,20010800 +2001-07-02,20010800,20010900,20010900 +2001-08-01,20010900,20011000,20011000 +2001-08-31,20011000,20011100,20011100 +2001-10-01,20011100,20011200,20011200 +2001-10-31,20011200,20020100,20020100 +2001-11-30,20020100,20020200,20020200 +2002-01-02,20020200,20020300,20020300 +2002-01-29,20020300,20020400,20020400 +2002-03-01,20020400,20020500,20020500 +2002-04-02,20020500,20020600,20020600 +2002-05-01,20020600,20020700,20020700 +2002-05-31,20020700,20020800,20020800 +2002-07-01,20020800,20020900,20020900 +2002-08-01,20020900,20021000,20021000 +2002-08-30,20021000,20021100,20021100 +2002-10-01,20021100,20021200,20021200 +2002-10-31,20021200,20030100,20030100 +2002-12-02,20030100,20030200,20030200 +2002-12-31,20030200,20030300,20030300 +2003-01-29,20030300,20030400,20030400 +2003-02-28,20030400,20030500,20030500 +2003-03-31,20030500,20030600,20030600 +2003-05-01,20030600,20030700,20030700 +2003-05-30,20030700,20030800,20030800 +2003-07-01,20030800,20030900,20030900 +2003-08-01,20030900,20031000,20031000 +2003-09-01,20031000,20031100,20031100 +2003-10-01,20031100,20031200,20031200 +2003-10-31,20031200,20040100,20040100 +2003-12-01,20040100,20040200,20040200 +2003-12-31,20040200,20040300,20040300 +2004-01-30,20040300,20040400,20040400 +2004-03-01,20040400,20040500,20040500 +2004-03-31,20040500,20040600,20040600 +2004-04-30,20040600,20040700,20040700 +2004-06-01,20040700,20040800,20040800 +2004-07-01,20040800,20040900,20040900 +2004-08-02,20040900,20041000,20041000 +2004-08-31,20041000,20041100,20041100 +2004-10-01,20041100,20041200,20041200 +2004-11-01,20041200,20050100,20050100 +2004-12-01,20050100,20050200,20050200 +2004-12-31,20050200,20050300,20050300 +2005-01-28,20050300,20050400,20050400 +2005-03-01,20050400,20050500,20050500 +2005-03-31,20050500,20050600,20050600 +2005-04-29,20050600,20050700,20050700 +2005-05-31,20050700,20050800,20050800 +2005-07-01,20050800,20050900,20050900 +2005-08-01,20050900,20051000,20051000 +2005-08-31,20051000,20051100,20051100 +2005-09-30,20051100,20051200,20051200 +2005-10-31,20051200,20060100,20060100 +2005-12-01,20060100,20060200,20060200 +2005-12-30,20060200,20060300,20060300 +2006-01-30,20060300,20060400,20060400 +2006-03-01,20060400,20060500,20060500 +2006-03-31,20060500,20060600,20060600 +2006-05-02,20060600,20060700,20060700 +2006-05-31,20060700,20060800,20060800 +2006-06-30,20060800,20060900,20060900 +2006-08-01,20060900,20061000,20061000 +2006-08-31,20061000,20061100,20061100 +2006-10-02,20061100,20061200,20061200 +2006-10-31,20061200,20070100,20070100 +2006-12-01,20070100,20070200,20070200 +2007-01-02,20070200,20070300,20070300 +2007-01-29,20070300,20070400,20070400 +2007-03-01,20070400,20070500,20070500 +2007-03-30,20070500,20070600,20070600 +2007-05-01,20070600,20070700,20070700 +2007-05-31,20070700,20070800,20070800 +2007-07-02,20070800,20070900,20070900 +2007-08-01,20070900,20071000,20071000 +2007-08-31,20071000,20071100,20071100 +2007-10-01,20071100,20071200,20071200 +2007-10-31,20071200,20080100,20080100 +2007-11-30,20080100,20080200,20080200 +2007-12-31,20080200,20080300,20080300 +2008-01-30,20080300,20080400,20080400 +2008-02-29,20080400,20080500,20080500 +2008-03-31,20080500,20080600,20080600 +2008-05-01,20080600,20080700,20080700 +2008-05-30,20080700,20080800,20080800 +2008-07-01,20080800,20080900,20080900 +2008-08-01,20080900,20081000,20081000 +2008-09-01,20081000,20081100,20081100 +2008-10-01,20081100,20081200,20081200 +2008-10-31,20081200,20090100,20090100 +2008-12-01,20090100,20090200,20090200 +2008-12-31,20090200,20090300,20090300 +2009-01-29,20090300,20090400,20090400 +2009-03-02,20090400,20090500,20090500 +2009-03-31,20090500,20090600,20090600 +2009-05-01,20090600,20090700,20090700 +2009-06-01,20090700,20090800,20090800 +2009-07-01,20090800,20090900,20090900 +2009-07-31,20090900,20091000,20091000 +2009-09-01,20091000,20091100,20091100 +2009-10-01,20091100,20091200,20091200 +2009-10-30,20091200,20100100,20100100 +2009-12-01,20100100,20100200,20100200 +2009-12-31,20100200,20100300,20100300 +2010-01-29,20100300,20100400,20100400 +2010-03-01,20100400,20100500,20100500 +2010-03-31,20100500,20100600,20100600 +2010-04-30,20100600,20100700,20100700 +2010-06-01,20100700,20100800,20100800 +2010-07-01,20100800,20100900,20100900 +2010-08-02,20100900,20101000,20101000 +2010-08-31,20101000,20101100,20101100 +2010-10-01,20101100,20101200,20101200 +2010-11-01,20101200,20110100,20110100 +2010-12-01,20110100,20110200,20110200 +2010-12-31,20110200,20110300,20110300 +2011-01-28,20110300,20110400,20110400 +2011-03-01,20110400,20110500,20110500 +2011-03-31,20110500,20110600,20110600 +2011-05-03,20110600,20110700,20110700 +2011-05-31,20110700,20110800,20110800 +2011-07-01,20110800,20110900,20110900 +2011-08-01,20110900,20111000,20111000 +2011-08-31,20111000,20111100,20111100 +2011-09-30,20111100,20111200,20111200 +2011-10-31,20111200,20120100,20120100 +2011-12-01,20120100,20120200,20120200 +2011-12-30,20120200,20120300,20120300 +2012-01-30,20120300,20120400,20120400 +2012-03-01,20120400,20120500,20120500 +2012-03-30,20120500,20120600,20120600 +2012-05-01,20120600,20120700,20120700 +2012-05-31,20120700,20120800,20120800 +2012-07-02,20120800,20120900,20120900 +2012-08-01,20120900,20121000,20121000 +2012-08-31,20121000,20121100,20121100 +2012-10-01,20121100,20121200,20121200 +2012-10-31,20121200,20130100,20130100 +2012-11-30,20130100,20130200,20130200 +2012-12-31,20130200,20130300,20130300 +2013-01-29,20130300,20130400,20130400 +2013-03-01,20130400,20130500,20130500 +2013-04-02,20130500,20130600,20130600 +2013-05-01,20130600,20130700,20130700 +2013-05-31,20130700,20130800,20130800 +2013-07-01,20130800,20130900,20130900 +2013-08-01,20130900,20131000,20131000 +2013-08-30,20131000,20131100,20131100 +2013-10-01,20131100,20131200,20131200 +2013-10-31,20131200,20140100,20140100 +2013-12-02,20140100,20140200,20140200 +2013-12-31,20140200,20140300,20140300 +2014-01-29,20140300,20140400,20140400 +2014-02-28,20140400,20140500,20140500 +2014-03-31,20140500,20140600,20140600 +2014-05-01,20140600,20140700,20140700 +2014-05-30,20140700,20140800,20140800 +2014-07-01,20140800,20140900,20140900 +2014-08-01,20140900,20141000,20141000 +2014-09-01,20141000,20141100,20141100 +2014-10-01,20141100,20141200,20141200 +2014-10-31,20141200,20150100,20150100 +2014-12-01,20150100,20150200,20150200 +2014-12-31,20150200,20150300,20150300 +2015-01-29,20150300,20150400,20150400 +2015-03-02,20150400,20150500,20150500 +2015-03-31,20150500,20150600,20150600 +2015-05-01,20150600,20150700,20150700 +2015-06-01,20150700,20150800,20150800 +2015-07-01,20150800,20150900,20150900 +2015-07-31,20150900,20151000,20151000 +2015-09-01,20151000,20151100,20151100 +2015-10-01,20151100,20151200,20151200 +2015-10-30,20151200,20160100,20160100 +2015-12-01,20160100,20160200,20160200 +2015-12-31,20160200,20160300,20160300 +2016-01-29,20160300,20160400,20160400 +2016-03-01,20160400,20160500,20160500 +2016-03-31,20160500,20160600,20160600 +2016-04-29,20160600,20160700,20160700 +2016-05-31,20160700,20160800,20160800 +2016-07-01,20160800,20160900,20160900 +2016-08-01,20160900,20161000,20161000 +2016-08-31,20161000,20161100,20161100 +2016-09-30,20161100,20161200,20161200 +2016-10-31,20161200,20170100,20170100 +2016-12-01,20170100,20170200,20170200 +2016-12-30,20170200,20170300,20170300 +2017-01-30,20170300,20170400,20170400 +2017-03-01,20170400,20170500,20170500 +2017-03-31,20170500,20170600,20170600 +2017-05-02,20170600,20170700,20170700 +2017-05-31,20170700,20170800,20170800 +2017-06-30,20170800,20170900,20170900 +2017-08-01,20170900,20171000,20171000 +2017-08-31,20171000,20171100,20171100 +2017-10-02,20171100,20171200,20171200 +2017-10-31,20171200,20180100,20180100 +2017-12-01,20180100,20180200,20180200 +2018-01-02,20180200,20180300,20180300 +2018-01-29,20180300,20180400,20180400 +2018-03-01,20180400,20180500,20180500 +2018-03-29,20180500,20180600,20180600 +2018-05-01,20180600,20180700,20180700 +2018-05-31,20180700,20180800,20180800 +2018-07-02,20180800,20180900,20180900 +2018-08-01,20180900,20181000,20181000 +2018-08-31,20181000,20181100,20181100 +2018-10-01,20181100,20181200,20181200 +2018-10-31,20181200,20190100,20190100 +2018-11-30,20190100,20190200,20190200 +2018-12-31,20190200,20190300,20190300 +2019-01-29,20190300,20190400,20190400 +2019-03-01,20190400,20190500,20190500 +2019-04-01,20190500,20190600,20190600 +2019-05-01,20190600,20190700,20190700 +2019-05-31,20190700,20190800,20190800 +2019-07-01,20190800,20190900,20190900 +2019-08-01,20190900,20191000,20191000 +2019-08-30,20191000,20191100,20191100 +2019-10-01,20191100,20191200,20191200 +2019-10-31,20191200,20200100,20200100 +2019-12-02,20200100,20200200,20200200 +2019-12-31,20200200,20200300,20200300 +2020-01-30,20200300,20200400,20200400 +2020-03-02,20200400,20200500,20200500 +2020-03-31,20200500,20200600,20200600 +2020-05-01,20200600,20200700,20200700 +2020-06-01,20200700,20200800,20200800 +2020-07-01,20200800,20200900,20200900 +2020-07-31,20200900,20201000,20201000 +2020-09-01,20201000,20201100,20201100 +2020-10-01,20201100,20201200,20201200 +2020-10-30,20201200,20210100,20210100 +2020-12-01,20210100,20210200,20210200 +2020-12-31,20210200,20210300,20210300 +2021-01-29,20210300,20210400,20210400 +2021-03-01,20210400,20210500,20210500 +2021-03-31,20210500,20210600,20210600 +2021-04-30,20210600,20210700,20210700 +2021-06-01,20210700,20210800,20210800 +2021-07-01,20210800,20210900,20210900 +2021-08-02,20210900,20211000,20211000 +2021-08-31,20211000,20211100,20211100 +2021-10-01,20211100,20211200,20211200 +2021-11-01,20211200,20220100,20220100 +2021-12-01,20220100,20220200,20220200 +2021-12-31,20220200,20220300,20220300 +2022-01-28,20220300,20220400,20220400 +2022-03-01,20220400,20220500,20220500 +2022-03-31,20220500,20220600,20220600 +2022-04-29,20220600,20220700,20220700 +2022-05-31,20220700,20220800,20220800 +2022-07-01,20220800,20220900,20220900 +2022-08-01,20220900,20221000,20221000 +2022-08-31,20221000,20221100,20221100 +2022-09-30,20221100,20221200,20221200 +2022-10-31,20221200,20230100,20230100 +2022-12-01,20230100,20230200,20230200 +2022-12-30,20230200,20230300,20230300 +2023-01-30,20230300,20230400,20230400 +2023-03-01,20230400,20230500,20230500 +2023-03-31,20230500,20230600,20230600 +2023-05-02,20230600,20230700,20230700 +2023-05-31,20230700,20230800,20230800 +2023-06-30,20230800,20230900,20230900 +2023-08-01,20230900,20231000,20231000 +2023-08-31,20231000,20231100,20231100 +2023-10-02,20231100,20231200,20231200 +2023-10-31,20231200,20240100,20240100 +2023-12-01,20240100,20240200,20240200 +2024-01-02,20240200,20240300,20240300 +2024-01-30,20240300,20240400,20240400 +2024-03-01,20240400,20240500,20240500 +2024-04-02,20240500,20240600,20240600 +2024-05-01,20240600,20240700,20240700 +2024-05-31,20240700,20240800,20240800 +2024-07-01,20240800,20240900,20240900 +2024-08-01,20240900,20241000,20241000 +2024-08-30,20241000,20241100,20241100 +2024-10-01,20241100,20241200,20241200 +2024-10-25,20241200,20250100,20250100 diff --git a/syscontrol/control_config.yaml b/syscontrol/control_config.yaml index f1215308b6..c35ae84632 100644 --- a/syscontrol/control_config.yaml +++ b/syscontrol/control_config.yaml @@ -145,5 +145,5 @@ process_configuration_methods: # object: sysexecution.strategies.classic_buffered_positions.orderGeneratorForBufferedPositions # max_executions: 1 dashboard_configuration: - host: 127.0.0.1 - port: 5000 \ No newline at end of file + host: '127.0.0.1' + port: 5000