"Open","High","Low","Close","Volume","Date","Emiten"
649.736389160156,696.146118164062,501.225219726562,519.789123535156,248573886,"2008-06-06","BSDE"
464.097412109375,491.943267822266,445.533538818359,464.097412109375,14409690,"2008-06-09","BSDE"
464.097412109375,464.097412109375,408.405731201172,417.687683105469,4440877,"2008-06-10","BSDE"
408.405731201172,436.251586914062,389.841827392578,408.405731201172,7071791,"2008-06-11","BSDE"
389.841827392578,417.687683105469,389.841827392578,417.687683105469,1478676,"2008-06-12","BSDE"
417.687683105469,417.687683105469,399.123779296875,399.123779296875,806942,"2008-06-13","BSDE"
417.687683105469,417.687683105469,403.764770507812,417.687683105469,1853597,"2008-06-16","BSDE"
408.405731201172,413.046691894531,394.482818603516,408.405731201172,2504323,"2008-06-17","BSDE"
399.123779296875,417.687683105469,399.123779296875,399.123779296875,548376,"2008-06-18","BSDE"
399.123779296875,399.123779296875,394.482818603516,399.123779296875,766541,"2008-06-19","BSDE"
394.482818603516,394.482818603516,394.482818603516,394.482818603516,342600,"2008-06-20","BSDE"
394.482818603516,399.123779296875,385.200866699219,394.482818603516,1764715,"2008-06-23","BSDE"
389.841827392578,394.482818603516,385.200866699219,389.841827392578,1916084,"2008-06-24","BSDE"
385.200866699219,385.200866699219,375.918914794922,385.200866699219,1119915,"2008-06-25","BSDE"
399.123779296875,399.123779296875,380.559875488281,399.123779296875,5010262,"2008-06-26","BSDE"
389.841827392578,413.046691894531,380.559875488281,413.046691894531,1053119,"2008-06-27","BSDE"
389.841827392578,403.764770507812,389.841827392578,389.841827392578,452491,"2008-06-30","BSDE"
389.841827392578,394.482818603516,389.841827392578,389.841827392578,210623,"2008-07-01","BSDE"
385.200866699219,394.482818603516,385.200866699219,385.200866699219,436330,"2008-07-02","BSDE"
380.559875488281,380.559875488281,343.432098388672,357.355010986328,1146311,"2008-07-03","BSDE"
361.996002197266,375.918914794922,361.996002197266,361.996002197266,695435,"2008-07-04","BSDE"
352.714050292969,361.996002197266,352.714050292969,352.714050292969,100194,"2008-07-07","BSDE"
348.073059082031,352.714050292969,348.073059082031,348.073059082031,172916,"2008-07-08","BSDE"
334.150146484375,343.432098388672,324.868194580078,334.150146484375,360915,"2008-07-09","BSDE"
338.791107177734,343.432098388672,324.868194580078,338.791107177734,1417805,"2008-07-10","BSDE"
357.355010986328,357.355010986328,338.791107177734,338.791107177734,1033188,"2008-07-11","BSDE"
348.073059082031,348.073059082031,324.868194580078,348.073059082031,30166,"2008-07-14","BSDE"
334.150146484375,334.150146484375,320.227233886719,334.150146484375,597396,"2008-07-15","BSDE"
324.868194580078,329.509155273438,324.868194580078,324.868194580078,583929,"2008-07-16","BSDE"
315.586242675781,324.868194580078,306.304290771484,315.586242675781,857039,"2008-07-17","BSDE"
315.586242675781,324.868194580078,287.740386962891,315.586242675781,580697,"2008-07-18","BSDE"
315.586242675781,315.586242675781,315.586242675781,315.586242675781,272033,"2008-07-21","BSDE"
324.868194580078,371.277923583984,324.868194580078,371.277923583984,6552503,"2008-07-22","BSDE"
394.482818603516,399.123779296875,371.277923583984,394.482818603516,4387548,"2008-07-23","BSDE"
375.918914794922,394.482818603516,371.277923583984,375.918914794922,390004,"2008-07-24","BSDE"
375.918914794922,375.918914794922,366.636962890625,375.918914794922,125512,"2008-07-25","BSDE"
371.277923583984,371.277923583984,357.355010986328,371.277923583984,15621,"2008-07-28","BSDE"
371.277923583984,371.277923583984,352.714050292969,371.277923583984,995480,"2008-07-29","BSDE"
357.355010986328,413.046691894531,357.355010986328,413.046691894531,428789,"2008-07-31","BSDE"
413.046691894531,413.046691894531,366.636962890625,380.559875488281,467035,"2008-08-01","BSDE"
371.277923583984,371.277923583984,352.714050292969,371.277923583984,621636,"2008-08-04","BSDE"
371.277923583984,371.277923583984,357.355010986328,371.277923583984,939996,"2008-08-05","BSDE"
371.277923583984,371.277923583984,357.355010986328,371.277923583984,975549,"2008-08-06","BSDE"
348.073059082031,361.996002197266,348.073059082031,348.073059082031,981474,"2008-08-07","BSDE"
366.636962890625,366.636962890625,361.996002197266,366.636962890625,565614,"2008-08-08","BSDE"
357.355010986328,366.636962890625,348.073059082031,357.355010986328,1682297,"2008-08-11","BSDE"
361.996002197266,361.996002197266,348.073059082031,361.996002197266,566152,"2008-08-12","BSDE"
357.355010986328,361.996002197266,348.073059082031,357.355010986328,595241,"2008-08-13","BSDE"
352.714050292969,352.714050292969,352.714050292969,352.714050292969,32859,"2008-08-14","BSDE"
343.432098388672,357.355010986328,343.432098388672,343.432098388672,22085,"2008-08-15","BSDE"
334.150146484375,338.791107177734,334.150146484375,334.150146484375,107736,"2008-08-19","BSDE"
343.432098388672,343.432098388672,324.868194580078,343.432098388672,157833,"2008-08-20","BSDE"
357.355010986328,357.355010986328,343.432098388672,357.355010986328,44710,"2008-08-21","BSDE"
324.868194580078,343.432098388672,315.586242675781,343.432098388672,528983,"2008-08-22","BSDE"
324.868194580078,352.714050292969,324.868194580078,352.714050292969,24240,"2008-08-25","BSDE"
329.509155273438,329.509155273438,324.868194580078,329.509155273438,19392,"2008-08-26","BSDE"
334.150146484375,334.150146484375,320.227233886719,334.150146484375,11312,"2008-08-27","BSDE"
334.150146484375,348.073059082031,324.868194580078,334.150146484375,458416,"2008-08-28","BSDE"
338.791107177734,357.355010986328,334.150146484375,357.355010986328,2759118,"2008-08-29","BSDE"
338.791107177734,338.791107177734,324.868194580078,338.791107177734,283345,"2008-09-01","BSDE"
320.227233886719,324.868194580078,310.945281982422,320.227233886719,287655,"2008-09-02","BSDE"
315.586242675781,320.227233886719,306.304290771484,315.586242675781,169684,"2008-09-03","BSDE"
297.022338867188,306.304290771484,292.381378173828,297.022338867188,307047,"2008-09-04","BSDE"
297.022338867188,297.022338867188,269.176513671875,297.022338867188,161604,"2008-09-05","BSDE"
315.586242675781,315.586242675781,306.304290771484,315.586242675781,9157,"2008-09-08","BSDE"
278.458465576172,278.458465576172,269.176513671875,278.458465576172,181535,"2008-09-09","BSDE"
278.458465576172,278.458465576172,250.612609863281,278.458465576172,54945,"2008-09-10","BSDE"
245.971633911133,255.25358581543,232.048706054688,245.971633911133,588777,"2008-09-11","BSDE"
232.048706054688,232.048706054688,213.484817504883,213.484817504883,408319,"2008-09-12","BSDE"
204.202865600586,241.330657958984,176.357025146484,176.357025146484,3258475,"2008-09-15","BSDE"
153.152145385742,213.484817504883,153.152145385742,213.484817504883,1633277,"2008-09-16","BSDE"
222.76676940918,222.76676940918,185.638961791992,222.76676940918,135747,"2008-09-17","BSDE"
185.638961791992,222.76676940918,171.716049194336,199.561889648438,58177,"2008-09-18","BSDE"
250.612609863281,250.612609863281,204.202865600586,250.612609863281,191231,"2008-09-19","BSDE"
259.894561767578,259.894561767578,213.484817504883,222.76676940918,45249,"2008-09-22","BSDE"
199.561889648438,245.971633911133,199.561889648438,245.971633911133,22085,"2008-09-23","BSDE"
199.561889648438,250.612609863281,199.561889648438,250.612609863281,40401,"2008-09-24","BSDE"
236.689682006836,259.894561767578,232.048706054688,259.894561767578,1271284,"2008-09-25","BSDE"
236.689682006836,241.330657958984,232.048706054688,236.689682006836,30704,"2008-09-26","BSDE"
213.484817504883,213.484817504883,190.279937744141,190.279937744141,32320,"2008-10-06","BSDE"
194.920913696289,232.048706054688,194.920913696289,232.048706054688,71105,"2008-10-07","BSDE"
199.561889648438,199.561889648438,162.434097290039,162.434097290039,37707,"2008-10-08","BSDE"
162.434097290039,162.434097290039,162.434097290039,162.434097290039,0,"2008-10-09","BSDE"
162.434097290039,162.434097290039,162.434097290039,162.434097290039,0,"2008-10-10","BSDE"
154.080337524414,162.434097290039,154.080337524414,154.080337524414,52790,"2008-10-13","BSDE"
157.793121337891,168.931457519531,157.793121337891,168.931457519531,1048809,"2008-10-14","BSDE"
167.075073242188,171.716049194336,167.075073242188,167.075073242188,89420,"2008-10-15","BSDE"
150.367568969727,157.793121337891,150.367568969727,150.367568969727,1330539,"2008-10-16","BSDE"
150.367568969727,150.367568969727,150.367568969727,150.367568969727,2,"2008-10-17","BSDE"
139.229232788086,139.229232788086,135.516448974609,139.229232788086,60332,"2008-10-20","BSDE"
139.229232788086,139.229232788086,139.229232788086,139.229232788086,107736,"2008-10-21","BSDE"
125.306304931641,139.229232788086,125.306304931641,125.306304931641,118509,"2008-10-22","BSDE"
125.306304931641,125.306304931641,116.024353027344,125.306304931641,346371,"2008-10-23","BSDE"
113.239768981934,114.16796875,113.239768981934,113.239768981934,147059,"2008-10-24","BSDE"
102.101432800293,102.101432800293,102.101432800293,102.101432800293,272033,"2008-10-27","BSDE"
91.8912887573242,91.8912887573242,91.8912887573242,91.8912887573242,1077,"2008-10-28","BSDE"
83.5375366210938,83.5375366210938,83.5375366210938,83.5375366210938,538,"2008-10-29","BSDE"
91.8912887573242,91.8912887573242,91.8912887573242,91.8912887573242,8618,"2008-10-30","BSDE"
102.101432800293,109.526992797852,85.393928527832,109.526992797852,59254,"2008-10-31","BSDE"
116.95255279541,129.019088745117,116.95255279541,129.019088745117,3232,"2008-11-03","BSDE"
139.229232788086,139.229232788086,125.306304931641,129.019088745117,596318,"2008-11-04","BSDE"
129.947280883789,130.875473022461,129.019088745117,129.947280883789,432021,"2008-11-05","BSDE"
139.229232788086,139.229232788086,139.229232788086,139.229232788086,538,"2008-11-06","BSDE"
139.229232788086,139.229232788086,129.947280883789,129.947280883789,172916,"2008-11-07","BSDE"
129.947280883789,129.947280883789,129.947280883789,129.947280883789,0,"2008-11-10","BSDE"
120.665328979492,120.665328979492,120.665328979492,120.665328979492,391081,"2008-11-11","BSDE"
109.526992797852,109.526992797852,109.526992797852,109.526992797852,269340,"2008-11-12","BSDE"
99.3168487548828,102.101432800293,99.3168487548828,99.3168487548828,589315,"2008-11-13","BSDE"
97.4604568481445,98.3886566162109,97.4604568481445,97.4604568481445,5925,"2008-11-14","BSDE"
98.3886566162109,98.3886566162109,92.8194808959961,92.8194808959961,258566,"2008-11-17","BSDE"
84.4657287597656,111.38338470459,83.5375366210938,111.38338470459,2154,"2008-11-18","BSDE"
125.306304931641,125.306304931641,100.245040893555,100.245040893555,335597,"2008-11-19","BSDE"
90.9630966186523,91.8912887573242,90.9630966186523,90.9630966186523,5925,"2008-11-20","BSDE"
83.5375366210938,83.5375366210938,83.5375366210938,83.5375366210938,538,"2008-11-21","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,16699,"2008-11-24","BSDE"
92.8194808959961,92.8194808959961,83.5375366210938,92.8194808959961,10234,"2008-11-25","BSDE"
83.5375366210938,100.245040893555,83.5375366210938,88.1785125732422,2132095,"2008-11-26","BSDE"
105.814208984375,105.814208984375,83.5375366210938,83.5375366210938,356067,"2008-11-27","BSDE"
97.4604568481445,97.4604568481445,88.1785125732422,97.4604568481445,551069,"2008-11-28","BSDE"
97.4604568481445,97.4604568481445,97.4604568481445,97.4604568481445,177764,"2008-12-01","BSDE"
92.8194808959961,92.8194808959961,90.9630966186523,92.8194808959961,1077,"2008-12-02","BSDE"
83.5375366210938,83.5375366210938,83.5375366210938,83.5375366210938,53868,"2008-12-03","BSDE"
92.8194808959961,92.8194808959961,92.8194808959961,92.8194808959961,1077,"2008-12-04","BSDE"
83.5375366210938,92.8194808959961,83.5375366210938,92.8194808959961,112584,"2008-12-05","BSDE"
92.8194808959961,92.8194808959961,92.8194808959961,92.8194808959961,2,"2008-12-09","BSDE"
88.1785125732422,92.8194808959961,88.1785125732422,88.1785125732422,108813,"2008-12-10","BSDE"
88.1785125732422,93.7476806640625,87.2503128051758,88.1785125732422,558072,"2008-12-11","BSDE"
102.101432800293,102.101432800293,83.5375366210938,83.5375366210938,3770,"2008-12-12","BSDE"
97.4604568481445,97.4604568481445,84.4657287597656,88.1785125732422,45787,"2008-12-15","BSDE"
88.1785125732422,88.1785125732422,88.1785125732422,88.1785125732422,20469,"2008-12-16","BSDE"
79.8247528076172,84.4657287597656,79.8247528076172,84.4657287597656,10773,"2008-12-17","BSDE"
84.4657287597656,84.4657287597656,84.4657287597656,84.4657287597656,2,"2008-12-18","BSDE"
87.2503128051758,95.6040725708008,83.5375366210938,87.2503128051758,693281,"2008-12-19","BSDE"
88.1785125732422,102.101432800293,83.5375366210938,88.1785125732422,70028,"2008-12-22","BSDE"
86.3221206665039,86.3221206665039,86.3221206665039,86.3221206665039,538,"2008-12-23","BSDE"
86.3221206665039,86.3221206665039,83.5375366210938,86.3221206665039,1077,"2008-12-24","BSDE"
83.5375366210938,88.1785125732422,83.5375366210938,88.1785125732422,32320,"2008-12-30","BSDE"
88.1785125732422,88.1785125732422,88.1785125732422,88.1785125732422,0,"2008-12-31","BSDE"
86.3221206665039,88.1785125732422,86.3221206665039,86.3221206665039,11850,"2009-01-05","BSDE"
103.029624938965,103.029624938965,84.4657287597656,84.4657287597656,211701,"2009-01-06","BSDE"
87.2503128051758,87.2503128051758,78.8965606689453,78.8965606689453,184228,"2009-01-07","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,2,"2009-01-08","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,10773,"2009-01-09","BSDE"
92.8194808959961,92.8194808959961,83.5375366210938,83.5375366210938,11312,"2009-01-12","BSDE"
81.6811447143555,83.5375366210938,76.1119766235352,81.6811447143555,331288,"2009-01-13","BSDE"
81.6811447143555,83.5375366210938,81.6811447143555,81.6811447143555,80802,"2009-01-14","BSDE"
81.6811447143555,81.6811447143555,81.6811447143555,81.6811447143555,3,"2009-01-15","BSDE"
81.6811447143555,81.6811447143555,81.6811447143555,81.6811447143555,1,"2009-01-16","BSDE"
81.6811447143555,81.6811447143555,81.6811447143555,81.6811447143555,1,"2009-01-19","BSDE"
81.6811447143555,81.6811447143555,81.6811447143555,81.6811447143555,0,"2009-01-20","BSDE"
81.6811447143555,81.6811447143555,78.8965606689453,81.6811447143555,592548,"2009-01-21","BSDE"
83.5375366210938,83.5375366210938,80.7529525756836,83.5375366210938,584467,"2009-01-22","BSDE"
83.5375366210938,83.5375366210938,83.5375366210938,83.5375366210938,2,"2009-01-23","BSDE"
78.8965606689453,86.3221206665039,78.8965606689453,86.3221206665039,27472,"2009-01-27","BSDE"
86.3221206665039,86.3221206665039,83.5375366210938,86.3221206665039,5386,"2009-01-28","BSDE"
82.6093444824219,83.5375366210938,82.6093444824219,82.6093444824219,46326,"2009-01-29","BSDE"
82.6093444824219,82.6093444824219,82.6093444824219,82.6093444824219,538,"2009-01-30","BSDE"
82.6093444824219,82.6093444824219,82.6093444824219,82.6093444824219,1,"2009-02-02","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,2154,"2009-02-03","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,2,"2009-02-04","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,2,"2009-02-05","BSDE"
78.8965606689453,78.8965606689453,78.8965606689453,78.8965606689453,0,"2009-02-06","BSDE"
85.393928527832,85.393928527832,85.393928527832,85.393928527832,538,"2009-02-09","BSDE"
85.393928527832,85.393928527832,85.393928527832,85.393928527832,2,"2009-02-10","BSDE"
76.1119766235352,79.8247528076172,74.2555847167969,76.1119766235352,554301,"2009-02-11","BSDE"
76.1119766235352,76.1119766235352,76.1119766235352,76.1119766235352,16160,"2009-02-12","BSDE"
76.1119766235352,76.1119766235352,76.1119766235352,76.1119766235352,2,"2009-02-13","BSDE"
81.6811447143555,81.6811447143555,78.8965606689453,81.6811447143555,54406,"2009-02-16","BSDE"
77.9683685302734,77.9683685302734,77.9683685302734,77.9683685302734,38246,"2009-02-17","BSDE"
81.6811447143555,81.6811447143555,81.6811447143555,81.6811447143555,5925,"2009-02-18","BSDE"
74.2555847167969,77.9683685302734,74.2555847167969,74.2555847167969,331826,"2009-02-19","BSDE"
72.3992004394531,73.327392578125,70.5428085327148,72.3992004394531,64102,"2009-02-20","BSDE"
72.3992004394531,72.3992004394531,72.3992004394531,72.3992004394531,2,"2009-02-23","BSDE"
74.2555847167969,74.2555847167969,74.2555847167969,74.2555847167969,3312882,"2009-02-24","BSDE"
77.040168762207,79.8247528076172,70.5428085327148,77.040168762207,1797036,"2009-02-25","BSDE"
72.3992004394531,74.2555847167969,72.3992004394531,72.3992004394531,322669,"2009-02-26","BSDE"
72.3992004394531,72.3992004394531,72.3992004394531,72.3992004394531,3,"2009-02-27","BSDE"
74.2555847167969,74.2555847167969,74.2555847167969,74.2555847167969,3770,"2009-03-02","BSDE"
74.2555847167969,74.2555847167969,74.2555847167969,74.2555847167969,4309,"2009-03-03","BSDE"
74.2555847167969,74.2555847167969,74.2555847167969,74.2555847167969,2,"2009-03-04","BSDE"
74.2555847167969,74.2555847167969,74.2555847167969,74.2555847167969,5386,"2009-03-05","BSDE"
74.2555847167969,74.2555847167969,74.2555847167969,74.2555847167969,0,"2009-03-06","BSDE"
77.9683685302734,77.9683685302734,77.9683685302734,77.9683685302734,6464,"2009-03-10","BSDE"
77.9683685302734,77.9683685302734,77.9683685302734,77.9683685302734,5386,"2009-03-11","BSDE"
77.9683685302734,77.9683685302734,77.9683685302734,77.9683685302734,2,"2009-03-12","BSDE"
77.9683685302734,77.9683685302734,77.040168762207,77.9683685302734,134670,"2009-03-13","BSDE"
77.9683685302734,77.9683685302734,77.9683685302734,77.9683685302734,2,"2009-03-16","BSDE"
69.614616394043,69.614616394043,65.9018325805664,65.9018325805664,109890,"2009-03-17","BSDE"
67.7582244873047,68.6864166259766,67.7582244873047,67.7582244873047,90498,"2009-03-18","BSDE"
69.614616394043,85.393928527832,69.614616394043,81.6811447143555,387310,"2009-03-19","BSDE"
81.6811447143555,83.5375366210938,81.6811447143555,81.6811447143555,639413,"2009-03-20","BSDE"
79.8247528076172,85.393928527832,79.8247528076172,79.8247528076172,568846,"2009-03-23","BSDE"
83.5375366210938,88.1785125732422,81.6811447143555,83.5375366210938,194463,"2009-03-24","BSDE"
83.5375366210938,97.4604568481445,83.5375366210938,89.1067047119141,4763547,"2009-03-25","BSDE"
92.8194808959961,97.4604568481445,90.0348968505859,92.8194808959961,1340774,"2009-03-27","BSDE"
89.1067047119141,95.6040725708008,88.1785125732422,89.1067047119141,651802,"2009-03-30","BSDE"
91.8912887573242,92.8194808959961,89.1067047119141,91.8912887573242,70028,"2009-03-31","BSDE"
90.9630966186523,91.8912887573242,90.9630966186523,90.9630966186523,51713,"2009-04-01","BSDE"
95.6040725708008,95.6040725708008,92.8194808959961,95.6040725708008,200927,"2009-04-02","BSDE"
93.7476806640625,101.173240661621,90.9630966186523,93.7476806640625,970701,"2009-04-03","BSDE"
92.8194808959961,92.8194808959961,92.8194808959961,92.8194808959961,53868,"2009-04-06","BSDE"
90.9630966186523,92.8194808959961,90.9630966186523,90.9630966186523,55484,"2009-04-07","BSDE"
92.8194808959961,117.880744934082,92.8194808959961,115.096160888672,7428397,"2009-04-08","BSDE"
115.096160888672,115.096160888672,115.096160888672,115.096160888672,0,"2009-04-09","BSDE"
119.73713684082,124.378112792969,115.096160888672,119.73713684082,5833904,"2009-04-13","BSDE"
122.52172088623,143.870193481445,120.665328979492,143.870193481445,4378929,"2009-04-14","BSDE"
148.511169433594,163.362289428711,142.013809204102,157.793121337891,5660449,"2009-04-15","BSDE"
167.075073242188,180.998001098633,162.434097290039,167.075073242188,5616277,"2009-04-16","BSDE"
167.075073242188,176.357025146484,164.290481567383,164.290481567383,606015,"2009-04-17","BSDE"
164.290481567383,164.290481567383,148.511169433594,148.511169433594,662037,"2009-04-20","BSDE"
148.511169433594,157.793121337891,148.511169433594,148.511169433594,538141,"2009-04-22","BSDE"
139.229232788086,139.229232788086,139.229232788086,139.229232788086,16160,"2009-04-23","BSDE"
139.229232788086,143.870193481445,139.229232788086,139.229232788086,13467,"2009-04-24","BSDE"
140.157424926758,140.157424926758,129.947280883789,140.157424926758,134670,"2009-04-27","BSDE"
134.588256835938,134.588256835938,125.306304931641,125.306304931641,304354,"2009-04-28","BSDE"
129.947280883789,139.229232788086,129.947280883789,129.947280883789,203621,"2009-04-29","BSDE"
131.803665161133,140.157424926758,130.875473022461,139.229232788086,339368,"2009-04-30","BSDE"
139.229232788086,148.511169433594,139.229232788086,139.229232788086,994941,"2009-05-01","BSDE"
139.229232788086,148.511169433594,139.229232788086,148.511169433594,1173245,"2009-05-04","BSDE"
142.942001342773,148.511169433594,139.229232788086,142.942001342773,2962201,"2009-05-05","BSDE"
135.516448974609,142.942001342773,134.588256835938,142.942001342773,155139,"2009-05-06","BSDE"
147.582977294922,154.080337524414,142.942001342773,147.582977294922,987400,"2009-05-07","BSDE"
146.65478515625,171.716049194336,146.65478515625,171.716049194336,1210952,"2009-05-08","BSDE"
171.716049194336,218.125793457031,171.716049194336,183.782577514648,2076072,"2009-05-11","BSDE"
176.357025146484,185.638961791992,174.500625610352,185.638961791992,1369863,"2009-05-12","BSDE"
194.920913696289,208.843841552734,190.279937744141,194.920913696289,617327,"2009-05-13","BSDE"
185.638961791992,194.920913696289,176.357025146484,185.638961791992,766541,"2009-05-14","BSDE"
185.638961791992,185.638961791992,153.152145385742,153.152145385742,81340,"2009-05-15","BSDE"
162.434097290039,176.357025146484,162.434097290039,176.357025146484,44710,"2009-05-18","BSDE"
185.638961791992,208.843841552734,180.998001098633,185.638961791992,1174322,"2009-05-19","BSDE"
185.638961791992,250.612609863281,185.638961791992,250.612609863281,3219690,"2009-05-20","BSDE"
250.612609863281,250.612609863281,250.612609863281,250.612609863281,0,"2009-05-21","BSDE"
255.25358581543,310.945281982422,250.612609863281,297.022338867188,7594849,"2009-05-22","BSDE"
297.022338867188,348.073059082031,287.740386962891,297.022338867188,8848896,"2009-05-25","BSDE"
297.022338867188,310.945281982422,269.176513671875,278.458465576172,6906416,"2009-05-26","BSDE"
297.022338867188,301.663330078125,278.458465576172,297.022338867188,1456052,"2009-05-27","BSDE"
297.022338867188,297.022338867188,278.458465576172,297.022338867188,1197485,"2009-05-28","BSDE"
301.663330078125,334.150146484375,301.663330078125,329.509155273438,4618642,"2009-05-29","BSDE"
348.073059082031,357.355010986328,334.150146484375,348.073059082031,3605385,"2009-06-01","BSDE"
338.791107177734,352.714050292969,324.868194580078,338.791107177734,1880531,"2009-06-02","BSDE"
343.432098388672,348.073059082031,338.791107177734,343.432098388672,1850365,"2009-06-03","BSDE"
343.432098388672,343.432098388672,324.868194580078,343.432098388672,141134,"2009-06-04","BSDE"
343.432098388672,399.123779296875,338.791107177734,399.123779296875,5971267,"2009-06-05","BSDE"
385.200866699219,417.687683105469,380.559875488281,385.200866699219,2217745,"2009-06-08","BSDE"
394.482818603516,394.482818603516,380.559875488281,394.482818603516,3652250,"2009-06-09","BSDE"
394.482818603516,436.251586914062,394.482818603516,426.969635009766,5211190,"2009-06-10","BSDE"
436.251586914062,440.892547607422,371.277923583984,413.046691894531,1008947,"2009-06-11","BSDE"
408.405731201172,426.969635009766,408.405731201172,408.405731201172,666347,"2009-06-12","BSDE"
389.841827392578,422.328643798828,389.841827392578,389.841827392578,1698458,"2009-06-15","BSDE"
371.277923583984,389.841827392578,371.277923583984,371.277923583984,642645,"2009-06-16","BSDE"
385.200866699219,389.841827392578,371.277923583984,385.200866699219,2355108,"2009-06-17","BSDE"
385.200866699219,389.841827392578,361.996002197266,361.996002197266,778392,"2009-06-18","BSDE"
389.841827392578,389.841827392578,380.559875488281,389.841827392578,113122,"2009-06-19","BSDE"
380.559875488281,380.559875488281,380.559875488281,380.559875488281,269340,"2009-06-22","BSDE"
371.277923583984,371.277923583984,357.355010986328,371.277923583984,862426,"2009-06-23","BSDE"
371.277923583984,399.123779296875,361.996002197266,399.123779296875,1053658,"2009-06-24","BSDE"
394.482818603516,417.687683105469,394.482818603516,417.687683105469,9566418,"2009-06-25","BSDE"
417.687683105469,473.379364013672,417.687683105469,450.174499511719,31016117,"2009-06-26","BSDE"
459.456451416016,473.379364013672,454.815460205078,459.456451416016,10033453,"2009-06-29","BSDE"
464.097412109375,510.507171630859,464.097412109375,501.225219726562,33342137,"2009-06-30","BSDE"
482.661315917969,501.225219726562,473.379364013672,482.661315917969,17860474,"2009-07-01","BSDE"
491.943267822266,519.789123535156,482.661315917969,491.943267822266,28560274,"2009-07-02","BSDE"
491.943267822266,491.943267822266,473.379364013672,491.943267822266,18177217,"2009-07-03","BSDE"
473.379364013672,491.943267822266,459.456451416016,473.379364013672,12392872,"2009-07-06","BSDE"
473.379364013672,529.071044921875,473.379364013672,519.789123535156,34753478,"2009-07-07","BSDE"
519.789123535156,519.789123535156,519.789123535156,519.789123535156,0,"2009-07-08","BSDE"
519.789123535156,529.071044921875,501.225219726562,519.789123535156,14954834,"2009-07-09","BSDE"
519.789123535156,519.789123535156,501.225219726562,510.507171630859,2623371,"2009-07-10","BSDE"
482.661315917969,501.225219726562,464.097412109375,482.661315917969,12597570,"2009-07-13","BSDE"
473.379364013672,491.943267822266,464.097412109375,473.379364013672,9747953,"2009-07-14","BSDE"
501.225219726562,501.225219726562,473.379364013672,501.225219726562,11703900,"2009-07-15","BSDE"
501.225219726562,529.071044921875,501.225219726562,529.071044921875,21603761,"2009-07-16","BSDE"
538.35302734375,547.634948730469,501.225219726562,538.35302734375,12900847,"2009-07-17","BSDE"
538.35302734375,538.35302734375,538.35302734375,538.35302734375,0,"2009-07-20","BSDE"
556.916931152344,566.198852539062,538.35302734375,556.916931152344,10514494,"2009-07-21","BSDE"
538.35302734375,556.916931152344,529.071044921875,538.35302734375,10998768,"2009-07-22","BSDE"
538.35302734375,575.480773925781,538.35302734375,575.480773925781,33391157,"2009-07-23","BSDE"
584.762756347656,594.044677734375,575.480773925781,584.762756347656,11845573,"2009-07-24","BSDE"
556.916931152344,584.762756347656,556.916931152344,556.916931152344,11959773,"2009-07-27","BSDE"
575.480773925781,594.044677734375,556.916931152344,575.480773925781,33289346,"2009-07-28","BSDE"
566.198852539062,575.480773925781,538.35302734375,566.198852539062,8391557,"2009-07-29","BSDE"
584.762756347656,584.762756347656,556.916931152344,584.762756347656,19082739,"2009-07-30","BSDE"
594.044677734375,594.044677734375,556.916931152344,594.044677734375,31370029,"2009-07-31","BSDE"
566.198852539062,594.044677734375,556.916931152344,566.198852539062,7296959,"2009-08-03","BSDE"
556.916931152344,575.480773925781,547.634948730469,556.916931152344,14472176,"2009-08-04","BSDE"
529.071044921875,556.916931152344,510.507171630859,529.071044921875,39457232,"2009-08-05","BSDE"
538.35302734375,538.35302734375,519.789123535156,538.35302734375,47048849,"2009-08-06","BSDE"
538.35302734375,547.634948730469,529.071044921875,538.35302734375,27489917,"2009-08-07","BSDE"
519.789123535156,547.634948730469,510.507171630859,519.789123535156,52876828,"2009-08-10","BSDE"
510.507171630859,529.071044921875,501.225219726562,510.507171630859,16074749,"2009-08-11","BSDE"
510.507171630859,519.789123535156,482.661315917969,501.225219726562,17187662,"2009-08-12","BSDE"
510.507171630859,510.507171630859,491.943267822266,510.507171630859,8030641,"2009-08-13","BSDE"
501.225219726562,510.507171630859,491.943267822266,501.225219726562,19565934,"2009-08-14","BSDE"
482.661315917969,491.943267822266,473.379364013672,482.661315917969,6504022,"2009-08-18","BSDE"
473.379364013672,491.943267822266,464.097412109375,473.379364013672,10005981,"2009-08-19","BSDE"
473.379364013672,519.789123535156,473.379364013672,519.789123535156,24901021,"2009-08-20","BSDE"
529.071044921875,529.071044921875,510.507171630859,529.071044921875,40716666,"2009-08-21","BSDE"
538.35302734375,556.916931152344,529.071044921875,538.35302734375,36687340,"2009-08-24","BSDE"
547.634948730469,547.634948730469,519.789123535156,547.634948730469,12494143,"2009-08-25","BSDE"
556.916931152344,556.916931152344,538.35302734375,556.916931152344,20984818,"2009-08-26","BSDE"
566.198852539062,575.480773925781,547.634948730469,566.198852539062,77408316,"2009-08-27","BSDE"
566.198852539062,668.30029296875,566.198852539062,649.736389160156,175500327,"2009-08-28","BSDE"
621.890563964844,649.736389160156,594.044677734375,621.890563964844,79555494,"2009-08-31","BSDE"
612.608581542969,649.736389160156,612.608581542969,612.608581542969,52845585,"2009-09-01","BSDE"
612.608581542969,612.608581542969,594.044677734375,612.608581542969,21810614,"2009-09-02","BSDE"
631.172485351562,640.454467773438,612.608581542969,631.172485351562,62541286,"2009-09-03","BSDE"
631.172485351562,631.172485351562,621.890563964844,631.172485351562,52729769,"2009-09-04","BSDE"
612.608581542969,631.172485351562,603.32666015625,612.608581542969,39399593,"2009-09-07","BSDE"
631.172485351562,631.172485351562,603.32666015625,631.172485351562,52203478,"2009-09-08","BSDE"
621.890563964844,631.172485351562,612.608581542969,621.890563964844,19837968,"2009-09-09","BSDE"
603.32666015625,631.172485351562,594.044677734375,603.32666015625,41705144,"2009-09-10","BSDE"
594.044677734375,612.608581542969,584.762756347656,594.044677734375,22983859,"2009-09-11","BSDE"
575.480773925781,584.762756347656,566.198852539062,575.480773925781,11762616,"2009-09-14","BSDE"
575.480773925781,584.762756347656,566.198852539062,575.480773925781,23568866,"2009-09-15","BSDE"
603.32666015625,612.608581542969,575.480773925781,603.32666015625,23574252,"2009-09-16","BSDE"
594.044677734375,603.32666015625,584.762756347656,594.044677734375,7984853,"2009-09-17","BSDE"
584.762756347656,594.044677734375,575.480773925781,584.762756347656,4990870,"2009-09-24","BSDE"
584.762756347656,584.762756347656,575.480773925781,584.762756347656,17111708,"2009-09-25","BSDE"
575.480773925781,584.762756347656,566.198852539062,575.480773925781,11883280,"2009-09-28","BSDE"
584.762756347656,594.044677734375,575.480773925781,584.762756347656,25417615,"2009-09-29","BSDE"
594.044677734375,594.044677734375,575.480773925781,594.044677734375,22357913,"2009-09-30","BSDE"
612.608581542969,612.608581542969,584.762756347656,612.608581542969,38879767,"2009-10-01","BSDE"
603.32666015625,612.608581542969,594.044677734375,603.32666015625,6803528,"2009-10-02","BSDE"
594.044677734375,640.454467773438,594.044677734375,631.172485351562,37565927,"2009-10-05","BSDE"
631.172485351562,649.736389160156,621.890563964844,631.172485351562,25775838,"2009-10-06","BSDE"
640.454467773438,640.454467773438,594.044677734375,603.32666015625,22511975,"2009-10-07","BSDE"
612.608581542969,631.172485351562,594.044677734375,612.608581542969,36560750,"2009-10-08","BSDE"
603.32666015625,621.890563964844,594.044677734375,603.32666015625,12279749,"2009-10-09","BSDE"
621.890563964844,621.890563964844,594.044677734375,621.890563964844,32297636,"2009-10-12","BSDE"
603.32666015625,631.172485351562,603.32666015625,603.32666015625,17914880,"2009-10-13","BSDE"
631.172485351562,640.454467773438,603.32666015625,631.172485351562,35698323,"2009-10-14","BSDE"
631.172485351562,686.864196777344,621.890563964844,668.30029296875,92417018,"2009-10-15","BSDE"
659.018310546875,668.30029296875,649.736389160156,659.018310546875,14226538,"2009-10-16","BSDE"
640.454467773438,659.018310546875,631.172485351562,640.454467773438,40681652,"2009-10-19","BSDE"
659.018310546875,677.582214355469,640.454467773438,659.018310546875,33216086,"2009-10-20","BSDE"
649.736389160156,659.018310546875,631.172485351562,649.736389160156,10026989,"2009-10-21","BSDE"
631.172485351562,649.736389160156,621.890563964844,631.172485351562,18119579,"2009-10-22","BSDE"
631.172485351562,640.454467773438,621.890563964844,631.172485351562,9713477,"2009-10-23","BSDE"
631.172485351562,668.30029296875,631.172485351562,668.30029296875,29970539,"2009-10-26","BSDE"
668.30029296875,677.582214355469,649.736389160156,668.30029296875,18043086,"2009-10-27","BSDE"
668.30029296875,668.30029296875,621.890563964844,631.172485351562,14841172,"2009-10-28","BSDE"
649.736389160156,649.736389160156,584.762756347656,649.736389160156,27683842,"2009-10-29","BSDE"
649.736389160156,714.710021972656,649.736389160156,686.864196777344,60208802,"2009-10-30","BSDE"
677.582214355469,751.837829589844,659.018310546875,751.837829589844,48128364,"2009-11-02","BSDE"
733.27392578125,751.837829589844,723.992004394531,733.27392578125,22319128,"2009-11-03","BSDE"
742.555847167969,761.119750976562,723.992004394531,742.555847167969,17069153,"2009-11-04","BSDE"
742.555847167969,742.555847167969,733.27392578125,742.555847167969,27914936,"2009-11-05","BSDE"
742.555847167969,751.837829589844,733.27392578125,742.555847167969,12657902,"2009-11-06","BSDE"
733.27392578125,742.555847167969,723.992004394531,733.27392578125,4490975,"2009-11-09","BSDE"
723.992004394531,742.555847167969,714.710021972656,723.992004394531,11509975,"2009-11-10","BSDE"
733.27392578125,733.27392578125,714.710021972656,733.27392578125,9537868,"2009-11-11","BSDE"
705.428100585938,733.27392578125,696.146118164062,705.428100585938,21201367,"2009-11-12","BSDE"
714.710021972656,723.992004394531,686.864196777344,714.710021972656,22489890,"2009-11-13","BSDE"
714.710021972656,723.992004394531,705.428100585938,714.710021972656,7799547,"2009-11-16","BSDE"
714.710021972656,714.710021972656,696.146118164062,714.710021972656,12513536,"2009-11-17","BSDE"
705.428100585938,714.710021972656,696.146118164062,705.428100585938,10542506,"2009-11-18","BSDE"
714.710021972656,723.992004394531,705.428100585938,714.710021972656,30390709,"2009-11-19","BSDE"
714.710021972656,788.965637207031,714.710021972656,788.965637207031,55478653,"2009-11-20","BSDE"
788.965637207031,816.811462402344,770.401733398438,788.965637207031,30954707,"2009-11-23","BSDE"
770.401733398438,788.965637207031,751.837829589844,770.401733398438,10623308,"2009-11-24","BSDE"
751.837829589844,770.401733398438,733.27392578125,751.837829589844,18182066,"2009-11-25","BSDE"
723.992004394531,751.837829589844,705.428100585938,723.992004394531,14526044,"2009-11-26","BSDE"
714.710021972656,761.119750976562,714.710021972656,761.119750976562,21742202,"2009-11-30","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,13868855,"2009-12-01","BSDE"
761.119750976562,788.965637207031,751.837829589844,770.401733398438,28844697,"2009-12-02","BSDE"
770.401733398438,788.965637207031,770.401733398438,779.683654785156,28259691,"2009-12-03","BSDE"
770.401733398438,779.683654785156,761.119750976562,770.401733398438,6710336,"2009-12-04","BSDE"
770.401733398438,770.401733398438,742.555847167969,751.837829589844,12296987,"2009-12-07","BSDE"
751.837829589844,788.965637207031,742.555847167969,761.119750976562,39090391,"2009-12-08","BSDE"
761.119750976562,761.119750976562,742.555847167969,761.119750976562,11047788,"2009-12-09","BSDE"
761.119750976562,761.119750976562,742.555847167969,761.119750976562,13911949,"2009-12-10","BSDE"
761.119750976562,816.811462402344,751.837829589844,807.529541015625,44633947,"2009-12-11","BSDE"
816.811462402344,816.811462402344,788.965637207031,816.811462402344,12783415,"2009-12-14","BSDE"
816.811462402344,826.093383789062,788.965637207031,816.811462402344,13621601,"2009-12-15","BSDE"
835.375366210938,835.375366210938,807.529541015625,835.375366210938,10475171,"2009-12-16","BSDE"
826.093383789062,835.375366210938,816.811462402344,826.093383789062,4675203,"2009-12-17","BSDE"
816.811462402344,826.093383789062,798.24755859375,816.811462402344,8896300,"2009-12-21","BSDE"
798.24755859375,826.093383789062,788.965637207031,798.24755859375,8072658,"2009-12-22","BSDE"
807.529541015625,807.529541015625,779.683654785156,807.529541015625,8040876,"2009-12-23","BSDE"
807.529541015625,807.529541015625,788.965637207031,788.965637207031,9360642,"2009-12-28","BSDE"
816.811462402344,816.811462402344,761.119750976562,816.811462402344,17772130,"2009-12-29","BSDE"
816.811462402344,816.811462402344,798.24755859375,816.811462402344,13954505,"2009-12-30","BSDE"
807.529541015625,816.811462402344,798.24755859375,807.529541015625,8836506,"2010-01-04","BSDE"
798.24755859375,807.529541015625,788.965637207031,798.24755859375,10357739,"2010-01-05","BSDE"
779.683654785156,807.529541015625,770.401733398438,779.683654785156,22720445,"2010-01-06","BSDE"
798.24755859375,798.24755859375,761.119750976562,798.24755859375,15642189,"2010-01-07","BSDE"
788.965637207031,798.24755859375,779.683654785156,788.965637207031,10920120,"2010-01-08","BSDE"
788.965637207031,788.965637207031,770.401733398438,788.965637207031,8572014,"2010-01-11","BSDE"
779.683654785156,779.683654785156,770.401733398438,779.683654785156,6780903,"2010-01-12","BSDE"
779.683654785156,798.24755859375,770.401733398438,779.683654785156,36030150,"2010-01-13","BSDE"
779.683654785156,788.965637207031,761.119750976562,779.683654785156,25207530,"2010-01-14","BSDE"
779.683654785156,788.965637207031,770.401733398438,779.683654785156,11305815,"2010-01-15","BSDE"
779.683654785156,788.965637207031,761.119750976562,788.965637207031,26789095,"2010-01-18","BSDE"
816.811462402344,826.093383789062,788.965637207031,816.811462402344,43653549,"2010-01-19","BSDE"
816.811462402344,816.811462402344,788.965637207031,816.811462402344,38394955,"2010-01-20","BSDE"
816.811462402344,816.811462402344,788.965637207031,816.811462402344,24419441,"2010-01-21","BSDE"
816.811462402344,816.811462402344,788.965637207031,816.811462402344,37577239,"2010-01-22","BSDE"
826.093383789062,826.093383789062,798.24755859375,826.093383789062,38017341,"2010-01-25","BSDE"
826.093383789062,826.093383789062,798.24755859375,807.529541015625,21304255,"2010-01-26","BSDE"
807.529541015625,816.811462402344,788.965637207031,807.529541015625,15796791,"2010-01-27","BSDE"
807.529541015625,816.811462402344,798.24755859375,807.529541015625,27827131,"2010-01-28","BSDE"
779.683654785156,807.529541015625,770.401733398438,779.683654785156,25763987,"2010-01-29","BSDE"
779.683654785156,844.657287597656,779.683654785156,844.657287597656,40183373,"2010-02-01","BSDE"
863.22119140625,872.503173828125,835.375366210938,863.22119140625,30013633,"2010-02-02","BSDE"
853.939270019531,863.22119140625,835.375366210938,853.939270019531,22562611,"2010-02-03","BSDE"
853.939270019531,853.939270019531,835.375366210938,853.939270019531,18786465,"2010-02-04","BSDE"
844.657287597656,844.657287597656,807.529541015625,844.657287597656,11721138,"2010-02-05","BSDE"
807.529541015625,835.375366210938,788.965637207031,807.529541015625,18406156,"2010-02-08","BSDE"
807.529541015625,816.811462402344,798.24755859375,807.529541015625,18191762,"2010-02-09","BSDE"
788.965637207031,816.811462402344,779.683654785156,788.965637207031,32981760,"2010-02-10","BSDE"
742.555847167969,807.529541015625,742.555847167969,742.555847167969,30345999,"2010-02-11","BSDE"
751.837829589844,770.401733398438,742.555847167969,751.837829589844,10968063,"2010-02-12","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,13264456,"2010-02-15","BSDE"
761.119750976562,761.119750976562,751.837829589844,761.119750976562,7446712,"2010-02-16","BSDE"
751.837829589844,770.401733398438,742.555847167969,751.837829589844,14361208,"2010-02-17","BSDE"
761.119750976562,761.119750976562,733.27392578125,761.119750976562,13483699,"2010-02-18","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,3775069,"2010-02-19","BSDE"
742.555847167969,751.837829589844,733.27392578125,742.555847167969,8495522,"2010-02-22","BSDE"
733.27392578125,742.555847167969,714.710021972656,733.27392578125,9819059,"2010-02-23","BSDE"
723.992004394531,733.27392578125,686.864196777344,723.992004394531,32801841,"2010-02-24","BSDE"
566.198852539062,696.146118164062,556.916931152344,566.198852539062,232961862,"2010-02-25","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,30251730,"2010-03-01","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,25132115,"2010-03-02","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,14868106,"2010-03-03","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,18399692,"2010-03-04","BSDE"
556.916931152344,575.480773925781,547.634948730469,556.916931152344,14026149,"2010-03-05","BSDE"
556.916931152344,566.198852539062,538.35302734375,556.916931152344,15644344,"2010-03-08","BSDE"
575.480773925781,594.044677734375,547.634948730469,575.480773925781,87144957,"2010-03-09","BSDE"
575.480773925781,584.762756347656,566.198852539062,575.480773925781,39586515,"2010-03-10","BSDE"
566.198852539062,584.762756347656,556.916931152344,566.198852539062,15542534,"2010-03-11","BSDE"
575.480773925781,575.480773925781,556.916931152344,575.480773925781,29205613,"2010-03-12","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,16831056,"2010-03-15","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,42062289,"2010-03-17","BSDE"
575.480773925781,575.480773925781,566.198852539062,575.480773925781,27130618,"2010-03-18","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,15713834,"2010-03-19","BSDE"
556.916931152344,566.198852539062,556.916931152344,556.916931152344,25181673,"2010-03-22","BSDE"
566.198852539062,566.198852539062,556.916931152344,566.198852539062,33837722,"2010-03-23","BSDE"
566.198852539062,566.198852539062,556.916931152344,566.198852539062,11339214,"2010-03-24","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,27629974,"2010-03-25","BSDE"
575.480773925781,575.480773925781,556.916931152344,575.480773925781,31350637,"2010-03-26","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,12043807,"2010-03-29","BSDE"
566.198852539062,575.480773925781,556.916931152344,566.198852539062,12207027,"2010-03-30","BSDE"
566.198852539062,566.198852539062,556.916931152344,566.198852539062,16619355,"2010-03-31","BSDE"
631.172485351562,631.172485351562,556.916931152344,631.172485351562,226286001,"2010-04-01","BSDE"
649.736389160156,659.018310546875,621.890563964844,649.736389160156,159848980,"2010-04-05","BSDE"
631.172485351562,649.736389160156,612.608581542969,631.172485351562,87422915,"2010-04-06","BSDE"
649.736389160156,677.582214355469,621.890563964844,649.736389160156,136121742,"2010-04-07","BSDE"
631.172485351562,649.736389160156,621.890563964844,631.172485351562,56661594,"2010-04-08","BSDE"
640.454467773438,649.736389160156,631.172485351562,640.454467773438,30278125,"2010-04-09","BSDE"
640.454467773438,649.736389160156,621.890563964844,640.454467773438,25379369,"2010-04-12","BSDE"
631.172485351562,640.454467773438,621.890563964844,631.172485351562,25627162,"2010-04-13","BSDE"
668.30029296875,686.864196777344,621.890563964844,668.30029296875,172501496,"2010-04-14","BSDE"
686.864196777344,696.146118164062,668.30029296875,686.864196777344,133857131,"2010-04-15","BSDE"
705.428100585938,705.428100585938,677.582214355469,705.428100585938,77773541,"2010-04-16","BSDE"
686.864196777344,705.428100585938,668.30029296875,686.864196777344,47806233,"2010-04-19","BSDE"
742.555847167969,742.555847167969,686.864196777344,742.555847167969,110517743,"2010-04-20","BSDE"
733.27392578125,751.837829589844,723.992004394531,733.27392578125,112399352,"2010-04-21","BSDE"
779.683654785156,798.24755859375,733.27392578125,779.683654785156,136374922,"2010-04-22","BSDE"
779.683654785156,788.965637207031,761.119750976562,779.683654785156,33823178,"2010-04-23","BSDE"
779.683654785156,798.24755859375,770.401733398438,779.683654785156,44788009,"2010-04-26","BSDE"
807.529541015625,807.529541015625,770.401733398438,807.529541015625,76216755,"2010-04-27","BSDE"
788.965637207031,807.529541015625,770.401733398438,788.965637207031,78008944,"2010-04-28","BSDE"
798.24755859375,807.529541015625,779.683654785156,798.24755859375,84239855,"2010-04-29","BSDE"
779.683654785156,826.093383789062,779.683654785156,779.683654785156,84951990,"2010-04-30","BSDE"
779.683654785156,788.965637207031,770.401733398438,779.683654785156,22251793,"2010-05-03","BSDE"
733.27392578125,788.965637207031,723.992004394531,733.27392578125,76121409,"2010-05-04","BSDE"
677.582214355469,714.710021972656,668.30029296875,677.582214355469,32092938,"2010-05-05","BSDE"
677.582214355469,686.864196777344,649.736389160156,677.582214355469,30010401,"2010-05-06","BSDE"
631.172485351562,668.30029296875,621.890563964844,631.172485351562,31899013,"2010-05-07","BSDE"
631.172485351562,668.30029296875,631.172485351562,668.30029296875,35380502,"2010-05-10","BSDE"
696.146118164062,714.710021972656,659.018310546875,696.146118164062,69872721,"2010-05-11","BSDE"
696.146118164062,705.428100585938,677.582214355469,696.146118164062,10955135,"2010-05-12","BSDE"
686.864196777344,696.146118164062,677.582214355469,686.864196777344,10544122,"2010-05-14","BSDE"
677.582214355469,677.582214355469,649.736389160156,677.582214355469,17240992,"2010-05-17","BSDE"
677.582214355469,677.582214355469,659.018310546875,677.582214355469,11786318,"2010-05-18","BSDE"
640.454467773438,677.582214355469,631.172485351562,640.454467773438,39244992,"2010-05-19","BSDE"
621.890563964844,659.018310546875,603.32666015625,621.890563964844,24117780,"2010-05-20","BSDE"
584.762756347656,612.608581542969,575.480773925781,584.762756347656,29073636,"2010-05-21","BSDE"
566.198852539062,594.044677734375,556.916931152344,566.198852539062,35448914,"2010-05-24","BSDE"
529.071044921875,556.916931152344,510.507171630859,529.071044921875,66961694,"2010-05-25","BSDE"
584.762756347656,584.762756347656,529.071044921875,584.762756347656,17245840,"2010-05-26","BSDE"
612.608581542969,621.890563964844,556.916931152344,612.608581542969,29982928,"2010-05-27","BSDE"
640.454467773438,640.454467773438,612.608581542969,640.454467773438,28659392,"2010-05-31","BSDE"
631.172485351562,659.018310546875,621.890563964844,631.172485351562,20275376,"2010-06-01","BSDE"
640.454467773438,649.736389160156,631.172485351562,640.454467773438,14819086,"2010-06-02","BSDE"
649.736389160156,668.30029296875,640.454467773438,649.736389160156,20392270,"2010-06-03","BSDE"
631.172485351562,649.736389160156,631.172485351562,631.172485351562,20974583,"2010-06-04","BSDE"
584.762756347656,603.32666015625,556.916931152344,584.762756347656,13900637,"2010-06-07","BSDE"
594.044677734375,612.608581542969,594.044677734375,594.044677734375,4480201,"2010-06-08","BSDE"
621.890563964844,621.890563964844,594.044677734375,621.890563964844,7443480,"2010-06-09","BSDE"
649.736389160156,668.30029296875,621.890563964844,649.736389160156,38889463,"2010-06-10","BSDE"
640.454467773438,668.30029296875,640.454467773438,640.454467773438,24672621,"2010-06-11","BSDE"
649.736389160156,659.018310546875,640.454467773438,649.736389160156,8025254,"2010-06-14","BSDE"
659.018310546875,668.30029296875,649.736389160156,659.018310546875,37719450,"2010-06-15","BSDE"
677.582214355469,677.582214355469,659.018310546875,677.582214355469,39150185,"2010-06-16","BSDE"
705.428100585938,714.710021972656,677.582214355469,705.428100585938,53711782,"2010-06-17","BSDE"
714.710021972656,723.992004394531,696.146118164062,714.710021972656,26087195,"2010-06-18","BSDE"
714.710021972656,733.27392578125,705.428100585938,714.710021972656,27232967,"2010-06-21","BSDE"
705.428100585938,714.710021972656,696.146118164062,705.428100585938,15351302,"2010-06-22","BSDE"
686.864196777344,705.428100585938,677.582214355469,686.864196777344,9172643,"2010-06-23","BSDE"
677.582214355469,696.146118164062,677.582214355469,677.582214355469,11554147,"2010-06-24","BSDE"
686.864196777344,686.864196777344,668.30029296875,686.864196777344,10505337,"2010-06-25","BSDE"
677.582214355469,686.864196777344,668.30029296875,677.582214355469,4164535,"2010-06-28","BSDE"
668.30029296875,677.582214355469,649.736389160156,668.30029296875,15357228,"2010-06-29","BSDE"
668.30029296875,668.30029296875,640.454467773438,668.30029296875,10836086,"2010-06-30","BSDE"
640.454467773438,668.30029296875,640.454467773438,640.454467773438,14138195,"2010-07-01","BSDE"
659.018310546875,668.30029296875,640.454467773438,659.018310546875,16817050,"2010-07-02","BSDE"
649.736389160156,668.30029296875,640.454467773438,649.736389160156,7533439,"2010-07-05","BSDE"
659.018310546875,659.018310546875,640.454467773438,659.018310546875,4952623,"2010-07-06","BSDE"
668.30029296875,668.30029296875,640.454467773438,668.30029296875,5888311,"2010-07-07","BSDE"
686.864196777344,696.146118164062,668.30029296875,686.864196777344,36384601,"2010-07-08","BSDE"
668.30029296875,686.864196777344,668.30029296875,668.30029296875,5509080,"2010-07-09","BSDE"
677.582214355469,686.864196777344,659.018310546875,677.582214355469,8107672,"2010-07-12","BSDE"
696.146118164062,696.146118164062,677.582214355469,696.146118164062,22761384,"2010-07-13","BSDE"
742.555847167969,751.837829589844,696.146118164062,742.555847167969,95152973,"2010-07-14","BSDE"
714.710021972656,742.555847167969,705.428100585938,714.710021972656,59747153,"2010-07-15","BSDE"
733.27392578125,733.27392578125,714.710021972656,733.27392578125,6565431,"2010-07-16","BSDE"
714.710021972656,723.992004394531,705.428100585938,714.710021972656,7722516,"2010-07-19","BSDE"
714.710021972656,723.992004394531,696.146118164062,714.710021972656,32452776,"2010-07-20","BSDE"
714.710021972656,723.992004394531,705.428100585938,714.710021972656,10654013,"2010-07-21","BSDE"
723.992004394531,742.555847167969,705.428100585938,723.992004394531,23889919,"2010-07-22","BSDE"
742.555847167969,742.555847167969,723.992004394531,742.555847167969,19505602,"2010-07-23","BSDE"
742.555847167969,761.119750976562,733.27392578125,742.555847167969,15116976,"2010-07-26","BSDE"
723.992004394531,751.837829589844,705.428100585938,723.992004394531,21035992,"2010-07-27","BSDE"
761.119750976562,761.119750976562,714.710021972656,761.119750976562,35966586,"2010-07-28","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,22771080,"2010-07-29","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,16108148,"2010-07-30","BSDE"
779.683654785156,788.965637207031,742.555847167969,779.683654785156,44149135,"2010-08-02","BSDE"
742.555847167969,816.811462402344,742.555847167969,742.555847167969,60816433,"2010-08-03","BSDE"
733.27392578125,751.837829589844,723.992004394531,733.27392578125,26142679,"2010-08-04","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,14944599,"2010-08-05","BSDE"
779.683654785156,779.683654785156,751.837829589844,779.683654785156,15974016,"2010-08-06","BSDE"
779.683654785156,788.965637207031,761.119750976562,779.683654785156,8207328,"2010-08-09","BSDE"
779.683654785156,798.24755859375,761.119750976562,779.683654785156,18421778,"2010-08-10","BSDE"
751.837829589844,779.683654785156,742.555847167969,751.837829589844,11565459,"2010-08-11","BSDE"
761.119750976562,761.119750976562,723.992004394531,761.119750976562,7977312,"2010-08-12","BSDE"
770.401733398438,779.683654785156,751.837829589844,770.401733398438,8535923,"2010-08-13","BSDE"
770.401733398438,770.401733398438,751.837829589844,770.401733398438,4951007,"2010-08-16","BSDE"
798.24755859375,798.24755859375,770.401733398438,798.24755859375,17267926,"2010-08-18","BSDE"
798.24755859375,798.24755859375,788.965637207031,798.24755859375,10080318,"2010-08-19","BSDE"
779.683654785156,788.965637207031,770.401733398438,779.683654785156,1959717,"2010-08-20","BSDE"
788.965637207031,788.965637207031,779.683654785156,788.965637207031,1640819,"2010-08-23","BSDE"
770.401733398438,788.965637207031,761.119750976562,770.401733398438,6262155,"2010-08-24","BSDE"
770.401733398438,770.401733398438,761.119750976562,770.401733398438,1028340,"2010-08-25","BSDE"
761.119750976562,779.683654785156,751.837829589844,761.119750976562,4234563,"2010-08-26","BSDE"
761.119750976562,770.401733398438,751.837829589844,761.119750976562,2522099,"2010-08-27","BSDE"
770.401733398438,779.683654785156,742.555847167969,770.401733398438,2786591,"2010-08-30","BSDE"
761.119750976562,761.119750976562,742.555847167969,761.119750976562,5335086,"2010-08-31","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,5987966,"2010-09-01","BSDE"
751.837829589844,761.119750976562,733.27392578125,751.837829589844,8300520,"2010-09-02","BSDE"
751.837829589844,761.119750976562,742.555847167969,751.837829589844,5964803,"2010-09-03","BSDE"
770.401733398438,779.683654785156,751.837829589844,770.401733398438,4508212,"2010-09-06","BSDE"
770.401733398438,779.683654785156,761.119750976562,770.401733398438,2302857,"2010-09-07","BSDE"
761.119750976562,788.965637207031,751.837829589844,788.965637207031,16839675,"2010-09-15","BSDE"
770.401733398438,798.24755859375,761.119750976562,770.401733398438,16340857,"2010-09-16","BSDE"
807.529541015625,826.093383789062,770.401733398438,807.529541015625,32065465,"2010-09-17","BSDE"
816.811462402344,826.093383789062,788.965637207031,816.811462402344,33732680,"2010-09-20","BSDE"
807.529541015625,826.093383789062,807.529541015625,807.529541015625,9443599,"2010-09-21","BSDE"
816.811462402344,826.093383789062,807.529541015625,816.811462402344,9047669,"2010-09-22","BSDE"
788.965637207031,826.093383789062,788.965637207031,788.965637207031,1985035,"2010-09-23","BSDE"
798.24755859375,807.529541015625,788.965637207031,798.24755859375,2003350,"2010-09-24","BSDE"
807.529541015625,816.811462402344,788.965637207031,807.529541015625,9947264,"2010-09-27","BSDE"
835.375366210938,853.939270019531,798.24755859375,835.375366210938,32488329,"2010-09-28","BSDE"
891.067077636719,918.912902832031,844.657287597656,891.067077636719,61248993,"2010-09-29","BSDE"
891.067077636719,909.630920410156,881.785095214844,891.067077636719,16560100,"2010-09-30","BSDE"
909.630920410156,909.630920410156,891.067077636719,909.630920410156,9872927,"2010-10-01","BSDE"
956.040710449219,993.16845703125,928.19482421875,956.040710449219,24828838,"2010-10-04","BSDE"
993.16845703125,1002.45043945312,946.758728027344,993.16845703125,18778923,"2010-10-05","BSDE"
1048.86022949219,1058.14208984375,993.16845703125,1048.86022949219,22339059,"2010-10-06","BSDE"
1021.01434326172,1076.7060546875,1011.73236083984,1021.01434326172,12164471,"2010-10-07","BSDE"
1011.73236083984,1030.29626464844,1002.45043945312,1011.73236083984,17252304,"2010-10-08","BSDE"
983.886535644531,1030.29626464844,909.630920410156,983.886535644531,4350379,"2010-10-11","BSDE"
937.476806640625,983.886535644531,937.476806640625,937.476806640625,26168535,"2010-10-12","BSDE"
946.758728027344,983.886535644531,928.19482421875,946.758728027344,39686171,"2010-10-13","BSDE"
918.912902832031,965.322631835938,918.912902832031,918.912902832031,20487077,"2010-10-14","BSDE"
946.758728027344,956.040710449219,918.912902832031,946.758728027344,8545619,"2010-10-15","BSDE"
983.886535644531,983.886535644531,937.476806640625,983.886535644531,14529815,"2010-10-18","BSDE"
974.604614257812,1002.45043945312,965.322631835938,974.604614257812,13011276,"2010-10-19","BSDE"
816.811462402344,909.630920410156,798.24755859375,816.811462402344,120330877,"2010-10-20","BSDE"
798.24755859375,844.657287597656,770.401733398438,798.24755859375,51184296,"2010-10-21","BSDE"
816.811462402344,826.093383789062,788.965637207031,816.811462402344,20963809,"2010-10-22","BSDE"
807.529541015625,826.093383789062,798.24755859375,807.529541015625,8242881,"2010-10-25","BSDE"
770.401733398438,807.529541015625,770.401733398438,770.401733398438,20077142,"2010-10-26","BSDE"
733.27392578125,770.401733398438,714.710021972656,733.27392578125,52040797,"2010-10-27","BSDE"
779.683654785156,788.965637207031,723.992004394531,779.683654785156,28745042,"2010-10-28","BSDE"
779.683654785156,788.965637207031,761.119750976562,779.683654785156,5434203,"2010-10-29","BSDE"
798.24755859375,807.529541015625,770.401733398438,798.24755859375,26965243,"2010-11-01","BSDE"
807.529541015625,826.093383789062,798.24755859375,807.529541015625,40182834,"2010-11-02","BSDE"
807.529541015625,844.657287597656,798.24755859375,807.529541015625,28876480,"2010-11-03","BSDE"
807.529541015625,826.093383789062,798.24755859375,807.529541015625,9637523,"2010-11-04","BSDE"
807.529541015625,816.811462402344,798.24755859375,807.529541015625,4619181,"2010-11-05","BSDE"
788.965637207031,816.811462402344,788.965637207031,788.965637207031,7797931,"2010-11-08","BSDE"
826.093383789062,826.093383789062,788.965637207031,826.093383789062,15605020,"2010-11-09","BSDE"
844.657287597656,844.657287597656,807.529541015625,844.657287597656,15103509,"2010-11-10","BSDE"
853.939270019531,881.785095214844,835.375366210938,853.939270019531,30821114,"2010-11-11","BSDE"
863.22119140625,863.22119140625,816.811462402344,863.22119140625,27132772,"2010-11-12","BSDE"
863.22119140625,881.785095214844,853.939270019531,863.22119140625,15821570,"2010-11-15","BSDE"
826.093383789062,863.22119140625,816.811462402344,826.093383789062,7992395,"2010-11-16","BSDE"
807.529541015625,826.093383789062,742.555847167969,807.529541015625,26339835,"2010-11-18","BSDE"
835.375366210938,863.22119140625,788.965637207031,835.375366210938,21675405,"2010-11-19","BSDE"
853.939270019531,881.785095214844,835.375366210938,853.939270019531,13899560,"2010-11-22","BSDE"
853.939270019531,881.785095214844,853.939270019531,853.939270019531,22864272,"2010-11-23","BSDE"
816.811462402344,863.22119140625,816.811462402344,816.811462402344,11672656,"2010-11-24","BSDE"
863.22119140625,863.22119140625,816.811462402344,863.22119140625,10730505,"2010-11-25","BSDE"
872.503173828125,891.067077636719,853.939270019531,872.503173828125,20511318,"2010-11-26","BSDE"
900,910,880,900,5733500,"2010-11-29","BSDE"
990,990,900,990,38671500,"2010-11-30","BSDE"
960,990,940,960,3191500,"2010-12-01","BSDE"
950,1000,950,950,15004000,"2010-12-02","BSDE"
970,970,900,970,22537500,"2010-12-03","BSDE"
950,970,930,950,21058000,"2010-12-06","BSDE"
910,950,910,910,42578000,"2010-12-08","BSDE"
900,920,870,900,16360500,"2010-12-09","BSDE"
880,900,850,880,25392500,"2010-12-10","BSDE"
880,880,860,880,5635000,"2010-12-13","BSDE"
930,930,880,930,65357500,"2010-12-14","BSDE"
900,940,900,900,21121000,"2010-12-15","BSDE"
910,930,900,910,17255500,"2010-12-16","BSDE"
980,990,910,980,95242500,"2010-12-17","BSDE"
910,970,900,910,22441500,"2010-12-20","BSDE"
880,920,870,880,39622500,"2010-12-21","BSDE"
880,900,870,880,11194000,"2010-12-22","BSDE"
890,900,880,890,10463000,"2010-12-23","BSDE"
870,890,870,870,6689500,"2010-12-27","BSDE"
880,900,870,880,7308000,"2010-12-28","BSDE"
880,900,870,880,4840000,"2010-12-29","BSDE"
900,910,870,900,27003500,"2010-12-30","BSDE"
880,920,880,880,16296500,"2011-01-03","BSDE"
910,910,880,910,8548500,"2011-01-04","BSDE"
930,940,890,930,25463500,"2011-01-05","BSDE"
920,940,910,920,11237000,"2011-01-06","BSDE"
880,920,860,880,33321000,"2011-01-07","BSDE"
820,880,810,820,9414500,"2011-01-10","BSDE"
760,830,750,760,74606500,"2011-01-11","BSDE"
810,810,770,810,28793500,"2011-01-12","BSDE"
840,840,810,840,40080000,"2011-01-13","BSDE"
820,840,800,820,7880000,"2011-01-14","BSDE"
790,830,790,790,9374500,"2011-01-17","BSDE"
820,820,800,820,6217500,"2011-01-18","BSDE"
780,820,780,780,18950000,"2011-01-19","BSDE"
770,790,760,770,30798000,"2011-01-20","BSDE"
740,760,710,740,30482000,"2011-01-21","BSDE"
720,740,700,720,17214500,"2011-01-24","BSDE"
740,760,720,740,36990000,"2011-01-25","BSDE"
760,760,740,760,14017000,"2011-01-26","BSDE"
750,760,730,750,21195000,"2011-01-27","BSDE"
740,750,730,740,11668000,"2011-01-28","BSDE"
720,730,700,720,22646000,"2011-01-31","BSDE"
740,740,720,740,19620000,"2011-02-01","BSDE"
740,750,740,740,2055500,"2011-02-02","BSDE"
730,750,730,730,5521000,"2011-02-04","BSDE"
730,740,710,730,11988000,"2011-02-07","BSDE"
710,740,700,710,27381000,"2011-02-08","BSDE"
700,710,690,700,5785000,"2011-02-09","BSDE"
680,700,670,680,23508000,"2011-02-10","BSDE"
650,680,640,650,22876000,"2011-02-11","BSDE"
640,680,630,640,16947500,"2011-02-14","BSDE"
650,650,630,650,13022000,"2011-02-16","BSDE"
640,660,630,640,11899000,"2011-02-17","BSDE"
680,690,630,680,53743500,"2011-02-18","BSDE"
670,700,670,670,18683500,"2011-02-21","BSDE"
660,660,650,660,7184500,"2011-02-22","BSDE"
650,660,640,650,17460500,"2011-02-23","BSDE"
640,660,630,640,29012500,"2011-02-24","BSDE"
660,660,640,660,4939500,"2011-02-25","BSDE"
670,670,640,670,11468500,"2011-02-28","BSDE"
700,700,670,700,15120000,"2011-03-01","BSDE"
700,710,670,700,20660500,"2011-03-02","BSDE"
710,720,700,710,6140000,"2011-03-03","BSDE"
730,730,710,730,7969000,"2011-03-04","BSDE"
730,750,730,730,12081000,"2011-03-07","BSDE"
800,810,740,800,41484500,"2011-03-08","BSDE"
800,810,790,800,21518000,"2011-03-09","BSDE"
790,800,780,790,7206500,"2011-03-10","BSDE"
770,780,750,770,10590000,"2011-03-11","BSDE"
780,790,760,780,9209500,"2011-03-14","BSDE"
770,780,740,770,13196500,"2011-03-15","BSDE"
770,780,750,770,5383000,"2011-03-16","BSDE"
730,750,730,730,16057000,"2011-03-17","BSDE"
780,780,730,780,27599500,"2011-03-18","BSDE"
780,790,760,780,6245500,"2011-03-21","BSDE"
770,780,760,770,623000,"2011-03-22","BSDE"
780,790,760,780,562500,"2011-03-23","BSDE"
790,790,770,790,6638000,"2011-03-24","BSDE"
810,830,790,810,22293000,"2011-03-25","BSDE"
810,820,790,810,7675000,"2011-03-28","BSDE"
790,810,780,790,6190500,"2011-03-29","BSDE"
810,830,790,810,13863000,"2011-03-30","BSDE"
840,840,810,840,9702000,"2011-03-31","BSDE"
840,850,830,840,6524000,"2011-04-01","BSDE"
830,840,810,830,4166500,"2011-04-04","BSDE"
820,830,810,820,1888000,"2011-04-05","BSDE"
860,880,810,860,28506000,"2011-04-06","BSDE"
850,870,840,850,9778000,"2011-04-07","BSDE"
860,860,840,860,4682500,"2011-04-08","BSDE"
870,870,840,870,12392000,"2011-04-11","BSDE"
870,870,850,870,11512000,"2011-04-12","BSDE"
870,870,840,870,13819500,"2011-04-13","BSDE"
860,860,840,860,3761500,"2011-04-14","BSDE"
860,860,850,860,2565500,"2011-04-15","BSDE"
870,880,850,870,7844500,"2011-04-18","BSDE"
870,880,850,870,11580000,"2011-04-19","BSDE"
890,890,860,890,17025500,"2011-04-20","BSDE"
920,930,870,920,31453500,"2011-04-21","BSDE"
920,930,910,920,9433000,"2011-04-25","BSDE"
920,920,900,920,3470500,"2011-04-26","BSDE"
940,960,910,940,24079000,"2011-04-27","BSDE"
920,940,920,920,16253000,"2011-04-28","BSDE"
920,920,890,920,8395000,"2011-04-29","BSDE"
900,920,890,900,9026500,"2011-05-02","BSDE"
910,920,880,910,12320000,"2011-05-03","BSDE"
900,910,890,900,7830500,"2011-05-04","BSDE"
920,920,900,920,3173500,"2011-05-05","BSDE"
880,920,860,880,27584000,"2011-05-06","BSDE"
910,910,870,910,19665500,"2011-05-09","BSDE"
910,910,900,910,4234000,"2011-05-10","BSDE"
930,930,900,930,26020500,"2011-05-11","BSDE"
930,930,910,930,18500500,"2011-05-12","BSDE"
930,930,920,930,9080500,"2011-05-13","BSDE"
910,920,900,910,4560000,"2011-05-16","BSDE"
930,930,900,930,7869000,"2011-05-18","BSDE"
910,940,910,910,7904000,"2011-05-19","BSDE"
900,930,900,900,11456000,"2011-05-20","BSDE"
900,900,880,900,11003500,"2011-05-23","BSDE"
910,910,880,910,8017500,"2011-05-24","BSDE"
910,920,890,910,6487000,"2011-05-25","BSDE"
910,920,900,910,7903000,"2011-05-26","BSDE"
920,920,890,920,15891500,"2011-05-27","BSDE"
910,920,900,910,2197500,"2011-05-30","BSDE"
910,930,900,910,22263500,"2011-05-31","BSDE"
910,920,900,910,3174000,"2011-06-01","BSDE"
910,910,890,910,4938500,"2011-06-03","BSDE"
890,910,890,890,4764000,"2011-06-06","BSDE"
910,910,890,910,4989500,"2011-06-07","BSDE"
900,920,890,900,6758000,"2011-06-08","BSDE"
910,910,890,910,6277000,"2011-06-09","BSDE"
900,910,890,900,1958500,"2011-06-10","BSDE"
880,890,860,880,13188000,"2011-06-13","BSDE"
870,890,860,870,6705000,"2011-06-14","BSDE"
880,890,870,880,7496000,"2011-06-15","BSDE"
870,880,850,870,7702500,"2011-06-16","BSDE"
820,870,810,820,26297500,"2011-06-17","BSDE"
850,850,830,850,5718000,"2011-06-20","BSDE"
880,890,840,880,15599500,"2011-06-21","BSDE"
890,900,880,890,9617000,"2011-06-22","BSDE"
890,890,870,890,12562500,"2011-06-23","BSDE"
900,900,880,900,8387000,"2011-06-24","BSDE"
880,890,870,880,4726500,"2011-06-27","BSDE"
890,890,880,890,3588000,"2011-06-28","BSDE"
900,900,880,900,10525000,"2011-06-30","BSDE"
900,910,890,900,7828000,"2011-07-01","BSDE"
900,900,900,900,0,"2011-07-04","BSDE"
870,900,860,870,30370000,"2011-07-05","BSDE"
860,880,860,860,6077500,"2011-07-06","BSDE"
850,880,850,850,5886000,"2011-07-07","BSDE"
890,890,860,890,11369000,"2011-07-08","BSDE"
880,890,870,880,6111500,"2011-07-11","BSDE"
890,890,860,890,4055500,"2011-07-12","BSDE"
890,890,880,890,2162500,"2011-07-13","BSDE"
890,890,870,890,4750500,"2011-07-14","BSDE"
890,900,880,890,13462500,"2011-07-15","BSDE"
900,920,890,900,21120000,"2011-07-18","BSDE"
960,960,910,960,76039500,"2011-07-19","BSDE"
1030,1060,950,1030,103245000,"2011-07-20","BSDE"
1000,1030,990,1000,33560000,"2011-07-21","BSDE"
1010,1020,1000,1010,20513000,"2011-07-22","BSDE"
1030,1030,1010,1030,14616500,"2011-07-25","BSDE"
1020,1040,1020,1020,15538500,"2011-07-26","BSDE"
1040,1040,990,1040,24995000,"2011-07-27","BSDE"
1030,1040,1020,1030,14045000,"2011-07-28","BSDE"
1020,1030,1010,1020,12083000,"2011-07-29","BSDE"
1070,1080,1010,1070,30036500,"2011-08-01","BSDE"
1050,1080,1030,1050,17358000,"2011-08-02","BSDE"
1020,1030,990,1020,20941000,"2011-08-03","BSDE"
1020,1030,1000,1020,17344000,"2011-08-04","BSDE"
960,980,890,960,20439500,"2011-08-05","BSDE"
920,950,840,920,53475500,"2011-08-08","BSDE"
890,950,810,890,27309500,"2011-08-09","BSDE"
950,960,910,950,21814500,"2011-08-10","BSDE"
1010,1020,920,1010,25699000,"2011-08-11","BSDE"
1020,1050,1020,1020,19305500,"2011-08-12","BSDE"
1030,1040,1010,1030,15053000,"2011-08-15","BSDE"
1050,1050,1020,1050,7940000,"2011-08-16","BSDE"
1050,1060,1030,1050,16363000,"2011-08-18","BSDE"
1000,1020,990,1000,6874500,"2011-08-19","BSDE"
980,990,950,980,7745000,"2011-08-22","BSDE"
1000,1010,980,1000,3695000,"2011-08-23","BSDE"
1040,1040,1010,1040,6189000,"2011-08-24","BSDE"
1040,1070,1040,1040,8837500,"2011-08-25","BSDE"
1040,1050,1020,1040,6362000,"2011-08-26","BSDE"
1020,1050,1000,1020,11949000,"2011-09-05","BSDE"
1000,1010,990,1000,15778000,"2011-09-06","BSDE"
1010,1010,1000,1010,6884500,"2011-09-07","BSDE"
1000,1010,1000,1000,11605000,"2011-09-08","BSDE"
990,1020,990,990,18912500,"2011-09-09","BSDE"
980,990,970,980,6782000,"2011-09-12","BSDE"
980,990,970,980,3696500,"2011-09-13","BSDE"
930,990,920,930,20385500,"2011-09-14","BSDE"
930,940,900,930,13437500,"2011-09-15","BSDE"
960,960,920,960,28260000,"2011-09-16","BSDE"
930,950,920,930,3639500,"2011-09-19","BSDE"
900,910,860,900,41460500,"2011-09-20","BSDE"
880,900,880,880,7840000,"2011-09-21","BSDE"
820,870,800,820,19218500,"2011-09-22","BSDE"
800,820,790,800,11168500,"2011-09-23","BSDE"
740,800,730,740,23932000,"2011-09-26","BSDE"
800,810,750,800,26103000,"2011-09-27","BSDE"
820,840,780,820,20761500,"2011-09-28","BSDE"
850,860,800,850,16171500,"2011-09-29","BSDE"
870,890,850,870,25141500,"2011-09-30","BSDE"
810,860,780,810,22691500,"2011-10-03","BSDE"
780,800,760,780,9705000,"2011-10-04","BSDE"
790,800,770,790,6259000,"2011-10-05","BSDE"
840,840,800,840,12533000,"2011-10-06","BSDE"
800,860,800,800,10710000,"2011-10-07","BSDE"
810,820,800,810,2800000,"2011-10-10","BSDE"
840,850,820,840,11832500,"2011-10-11","BSDE"
880,880,820,880,31171500,"2011-10-12","BSDE"
900,930,890,900,26607500,"2011-10-13","BSDE"
900,920,870,900,10488000,"2011-10-14","BSDE"
950,950,900,950,14878500,"2011-10-17","BSDE"
900,920,880,900,11949000,"2011-10-18","BSDE"
920,930,880,920,14032500,"2011-10-19","BSDE"
930,930,880,930,10552500,"2011-10-20","BSDE"
920,950,900,920,3986500,"2011-10-21","BSDE"
910,950,900,910,18347000,"2011-10-24","BSDE"
930,950,900,930,38926500,"2011-10-25","BSDE"
920,930,900,920,12041000,"2011-10-26","BSDE"
930,930,900,930,26872500,"2011-10-27","BSDE"
920,950,910,920,10365000,"2011-10-28","BSDE"
920,930,900,920,3207000,"2011-10-31","BSDE"
900,910,880,900,4198000,"2011-11-01","BSDE"
920,920,870,920,3699500,"2011-11-02","BSDE"
900,910,890,900,2474500,"2011-11-03","BSDE"
920,920,900,920,4601000,"2011-11-04","BSDE"
930,940,900,930,16867500,"2011-11-07","BSDE"
940,940,920,940,7486500,"2011-11-08","BSDE"
970,970,940,970,25742500,"2011-11-09","BSDE"
960,960,920,960,14915000,"2011-11-10","BSDE"
950,970,940,950,1066500,"2011-11-11","BSDE"
980,980,960,980,12791500,"2011-11-14","BSDE"
980,980,970,980,7374000,"2011-11-15","BSDE"
970,970,960,970,2375000,"2011-11-16","BSDE"
970,980,960,970,7878000,"2011-11-17","BSDE"
970,970,960,970,3655000,"2011-11-18","BSDE"
920,960,920,920,3513000,"2011-11-21","BSDE"
930,930,900,930,4139500,"2011-11-22","BSDE"
900,920,880,900,21634500,"2011-11-23","BSDE"
910,910,890,910,4477000,"2011-11-24","BSDE"
900,900,880,900,3506500,"2011-11-25","BSDE"
880,900,870,880,7103000,"2011-11-28","BSDE"
870,890,860,870,17270000,"2011-11-29","BSDE"
850,860,820,850,87388000,"2011-11-30","BSDE"
850,850,850,850,0,"2011-12-01","BSDE"
910,910,860,910,9266000,"2011-12-02","BSDE"
900,910,880,900,14263000,"2011-12-05","BSDE"
890,910,870,890,10856500,"2011-12-06","BSDE"
890,900,880,890,6557000,"2011-12-07","BSDE"
890,890,870,890,10340500,"2011-12-08","BSDE"
880,880,870,880,10341000,"2011-12-09","BSDE"
920,930,880,920,24032000,"2011-12-12","BSDE"
960,970,900,960,82688000,"2011-12-13","BSDE"
950,960,940,950,10087500,"2011-12-14","BSDE"
930,940,920,930,4615500,"2011-12-15","BSDE"
980,980,940,980,24538000,"2011-12-16","BSDE"
980,980,980,980,0,"2011-12-19","BSDE"
970,1000,960,970,18958500,"2011-12-20","BSDE"
990,1000,980,990,23760000,"2011-12-21","BSDE"
990,990,970,990,5081500,"2011-12-22","BSDE"
970,980,960,970,8902500,"2011-12-23","BSDE"
970,980,960,970,7083000,"2011-12-27","BSDE"
980,980,970,980,12305000,"2011-12-28","BSDE"
1000,1000,970,1000,6829000,"2011-12-29","BSDE"
980,990,920,980,6292000,"2011-12-30","BSDE"
950,980,940,950,6013000,"2012-01-02","BSDE"
980,990,950,980,8704000,"2012-01-03","BSDE"
1000,1040,980,1000,48698000,"2012-01-04","BSDE"
1000,1020,990,1000,48191500,"2012-01-05","BSDE"
1010,1030,1000,1010,46454500,"2012-01-06","BSDE"
1030,1030,990,1030,16608000,"2012-01-09","BSDE"
1050,1050,1010,1050,12777500,"2012-01-10","BSDE"
1050,1050,1030,1050,9351500,"2012-01-11","BSDE"
1060,1070,1040,1060,10655500,"2012-01-12","BSDE"
1060,1060,1040,1060,0,"2012-01-13","BSDE"
1050,1060,1030,1050,14561000,"2012-01-16","BSDE"
1050,1060,1040,1050,7701000,"2012-01-17","BSDE"
1030,1050,1020,1030,13052000,"2012-01-18","BSDE"
1040,1060,1030,1040,9643500,"2012-01-19","BSDE"
1020,1040,1000,1020,10625000,"2012-01-20","BSDE"
1030,1030,1000,1030,5869500,"2012-01-24","BSDE"
1010,1020,1000,1010,5842500,"2012-01-25","BSDE"
1020,1020,1010,1020,9363500,"2012-01-26","BSDE"
1050,1060,1020,1050,16047500,"2012-01-27","BSDE"
1050,1050,1020,1050,4395000,"2012-01-30","BSDE"
1050,1060,1030,1050,5526500,"2012-01-31","BSDE"
1100,1100,1060,1100,47282500,"2012-02-01","BSDE"
1160,1160,1100,1160,44297500,"2012-02-02","BSDE"
1130,1160,1120,1130,10896000,"2012-02-03","BSDE"
1100,1150,1100,1100,20944000,"2012-02-06","BSDE"
1160,1180,1090,1160,53405000,"2012-02-07","BSDE"
1210,1220,1160,1210,63267500,"2012-02-08","BSDE"
1200,1210,1170,1200,24584500,"2012-02-09","BSDE"
1190,1210,1170,1190,26862500,"2012-02-10","BSDE"
1210,1230,1170,1210,20974000,"2012-02-13","BSDE"
1190,1210,1190,1190,20009000,"2012-02-14","BSDE"
1230,1230,1200,1230,29090500,"2012-02-15","BSDE"
1230,1240,1210,1230,18759000,"2012-02-16","BSDE"
1220,1250,1210,1220,16707500,"2012-02-17","BSDE"
1200,1230,1190,1200,19360500,"2012-02-20","BSDE"
1190,1200,1180,1190,19928500,"2012-02-21","BSDE"
1180,1200,1170,1180,5059500,"2012-02-22","BSDE"
1210,1230,1170,1210,34257000,"2012-02-23","BSDE"
1180,1230,1110,1180,48208000,"2012-02-24","BSDE"
1130,1180,1130,1130,21117500,"2012-02-27","BSDE"
1150,1150,1130,1150,16412500,"2012-02-28","BSDE"
1150,1160,1120,1150,33704000,"2012-02-29","BSDE"
1140,1150,1120,1140,26877000,"2012-03-01","BSDE"
1180,1190,1130,1180,27063500,"2012-03-02","BSDE"
1230,1240,1180,1230,35232500,"2012-03-05","BSDE"
1210,1240,1200,1210,13878500,"2012-03-06","BSDE"
1230,1250,1190,1230,31343000,"2012-03-07","BSDE"
1230,1250,1220,1230,8041500,"2012-03-08","BSDE"
1230,1240,1220,1240,2,"2012-03-09","BSDE"
1220,1250,1200,1220,3886500,"2012-03-12","BSDE"
1220,1230,1210,1220,8467500,"2012-03-13","BSDE"
1210,1250,1210,1210,33693500,"2012-03-14","BSDE"
1260,1300,1220,1260,46473500,"2012-03-15","BSDE"
1240,1260,1230,1240,16691000,"2012-03-16","BSDE"
1230,1250,1220,1230,9048000,"2012-03-19","BSDE"
1230,1250,1220,1230,13292000,"2012-03-20","BSDE"
1230,1230,1200,1230,19729500,"2012-03-21","BSDE"
1240,1250,1210,1240,38094500,"2012-03-22","BSDE"
1240,1250,1230,1240,10732000,"2012-03-26","BSDE"
1250,1250,1230,1250,22265000,"2012-03-27","BSDE"
1280,1290,1230,1280,25149500,"2012-03-28","BSDE"
1320,1320,1250,1320,36517500,"2012-03-29","BSDE"
1290,1330,1280,1290,22296500,"2012-03-30","BSDE"
1320,1330,1290,1320,31100000,"2012-04-02","BSDE"
1320,1320,1320,1320,0,"2012-04-03","BSDE"
1350,1420,1350,1350,25606500,"2012-04-04","BSDE"
1340,1370,1320,1340,37850500,"2012-04-05","BSDE"
1390,1410,1340,1390,20562000,"2012-04-09","BSDE"
1410,1440,1380,1410,29890000,"2012-04-10","BSDE"
1360,1400,1350,1360,17227500,"2012-04-11","BSDE"
1400,1410,1360,1400,35692500,"2012-04-12","BSDE"
1390,1450,1380,1390,27384500,"2012-04-13","BSDE"
1330,1390,1320,1330,90100500,"2012-04-16","BSDE"
1400,1400,1330,1400,52167500,"2012-04-17","BSDE"
1410,1420,1370,1410,51078000,"2012-04-18","BSDE"
1440,1440,1390,1440,82426000,"2012-04-19","BSDE"
1450,1450,1430,1450,41709000,"2012-04-20","BSDE"
1430,1450,1410,1430,17834000,"2012-04-23","BSDE"
1450,1460,1420,1450,38794000,"2012-04-24","BSDE"
1460,1470,1440,1460,46965000,"2012-04-25","BSDE"
1420,1470,1390,1420,53953000,"2012-04-26","BSDE"
1450,1450,1420,1450,42805000,"2012-04-27","BSDE"
1430,1460,1430,1430,12902000,"2012-04-30","BSDE"
1450,1450,1430,1450,10102000,"2012-05-01","BSDE"
1460,1490,1440,1460,40218000,"2012-05-02","BSDE"
1490,1490,1450,1490,37903000,"2012-05-03","BSDE"
1470,1490,1440,1470,35993000,"2012-05-04","BSDE"
1410,1450,1370,1410,63991000,"2012-05-07","BSDE"
1400,1410,1380,1400,39850500,"2012-05-08","BSDE"
1400,1400,1360,1400,22949000,"2012-05-09","BSDE"
1390,1400,1350,1390,35727000,"2012-05-10","BSDE"
1380,1380,1340,1380,15470500,"2012-05-11","BSDE"
1350,1370,1310,1350,30674000,"2012-05-14","BSDE"
1400,1400,1320,1400,31424500,"2012-05-15","BSDE"
1270,1380,1240,1270,164994000,"2012-05-16","BSDE"
1240,1280,1220,1240,88720500,"2012-05-21","BSDE"
1280,1300,1250,1280,79121500,"2012-05-22","BSDE"
1280,1310,1260,1280,70303000,"2012-05-23","BSDE"
1300,1310,1290,1300,38202500,"2012-05-24","BSDE"
1230,1300,1210,1230,94856500,"2012-05-25","BSDE"
1260,1270,1190,1260,30770000,"2012-05-28","BSDE"
1260,1270,1240,1260,15347500,"2012-05-29","BSDE"
1230,1260,1230,1230,27180500,"2012-05-30","BSDE"
1200,1250,1160,1200,33077500,"2012-05-31","BSDE"
1160,1210,1140,1160,29203500,"2012-06-01","BSDE"
1090,1130,1080,1090,33191500,"2012-06-04","BSDE"
1120,1150,1110,1120,14176000,"2012-06-05","BSDE"
1190,1220,1140,1190,63918500,"2012-06-06","BSDE"
1210,1240,1200,1210,21541000,"2012-06-07","BSDE"
1190,1210,1180,1190,6103000,"2012-06-08","BSDE"
1260,1260,1210,1260,18572000,"2012-06-11","BSDE"
1250,1250,1210,1250,10720000,"2012-06-12","BSDE"
1270,1280,1240,1270,20126500,"2012-06-13","BSDE"
1250,1280,1220,1250,28299000,"2012-06-14","BSDE"
1280,1280,1240,1280,25914000,"2012-06-15","BSDE"
1270,1290,1240,1270,13934000,"2012-06-18","BSDE"
1280,1280,1250,1280,7651000,"2012-06-19","BSDE"
1290,1290,1260,1290,29367000,"2012-06-20","BSDE"
1250,1290,1230,1250,25247000,"2012-06-21","BSDE"
1210,1230,1180,1210,18740500,"2012-06-22","BSDE"
1210,1210,1160,1160,14676500,"2012-06-25","BSDE"
1160,1150,1120,1130,38819500,"2012-06-26","BSDE"
1130,1150,1120,1150,33118000,"2012-06-27","BSDE"
1150,1180,1150,1170,42104500,"2012-06-28","BSDE"
1170,1190,1160,1180,32413000,"2012-06-29","BSDE"
1200,1200,1180,1200,23964000,"2012-07-02","BSDE"
1190,1220,1180,1190,27657500,"2012-07-03","BSDE"
1210,1230,1180,1210,85306000,"2012-07-04","BSDE"
1210,1210,1190,1210,14635000,"2012-07-05","BSDE"
1180,1210,1160,1180,40293000,"2012-07-06","BSDE"
1150,1170,1130,1150,17992000,"2012-07-09","BSDE"
1140,1150,1110,1140,35540000,"2012-07-10","BSDE"
1100,1130,1090,1100,41845500,"2012-07-11","BSDE"
1100,1120,1070,1100,51639000,"2012-07-12","BSDE"
1100,1120,1100,1100,38021000,"2012-07-13","BSDE"
1120,1140,1090,1120,47251000,"2012-07-16","BSDE"
1140,1150,1130,1140,48138000,"2012-07-17","BSDE"
1200,1210,1140,1200,134845500,"2012-07-18","BSDE"
1240,1250,1200,1240,101416500,"2012-07-19","BSDE"
1220,1250,1210,1220,18865000,"2012-07-20","BSDE"
1160,1200,1140,1160,51862500,"2012-07-23","BSDE"
1150,1180,1140,1150,34565000,"2012-07-24","BSDE"
1160,1170,1130,1160,21547000,"2012-07-25","BSDE"
1140,1180,1130,1140,42541000,"2012-07-26","BSDE"
1170,1180,1150,1170,28259000,"2012-07-27","BSDE"
1130,1200,1110,1130,57929000,"2012-07-30","BSDE"
1150,1170,1130,1150,70084500,"2012-07-31","BSDE"
1140,1160,1130,1140,19278500,"2012-08-01","BSDE"
1100,1140,1090,1100,42455500,"2012-08-02","BSDE"
1110,1110,1080,1110,25794000,"2012-08-03","BSDE"
1090,1130,1090,1090,28341000,"2012-08-06","BSDE"
1090,1110,1080,1090,34514500,"2012-08-07","BSDE"
1070,1090,1050,1070,71311500,"2012-08-08","BSDE"
1050,1080,1040,1050,31146000,"2012-08-09","BSDE"
1070,1070,1040,1070,18031000,"2012-08-10","BSDE"
1060,1080,1050,1060,25873500,"2012-08-13","BSDE"
1080,1090,1050,1080,37638000,"2012-08-14","BSDE"
1080,1080,1060,1080,18130000,"2012-08-15","BSDE"
1070,1090,1060,1070,25702500,"2012-08-16","BSDE"
1080,1090,1060,1080,23604000,"2012-08-23","BSDE"
1070,1070,1060,1070,8569000,"2012-08-24","BSDE"
1060,1070,1060,1060,1675000,"2012-08-27","BSDE"
1060,1070,1050,1060,23825500,"2012-08-28","BSDE"
1030,1060,1010,1030,45473500,"2012-08-29","BSDE"
980,1020,960,980,65026500,"2012-08-30","BSDE"
1000,1010,930,1000,60113000,"2012-08-31","BSDE"
1010,1020,980,1010,27707500,"2012-09-03","BSDE"
990,1010,970,990,24931500,"2012-09-04","BSDE"
950,980,930,950,41273000,"2012-09-05","BSDE"
980,980,940,980,17213000,"2012-09-06","BSDE"
1030,1030,990,1030,82988000,"2012-09-07","BSDE"
1020,1040,1010,1020,19113000,"2012-09-10","BSDE"
1010,1010,990,1010,14214500,"2012-09-11","BSDE"
1010,1030,1000,1010,21079500,"2012-09-12","BSDE"
1000,1020,1000,1000,11488500,"2012-09-13","BSDE"
1050,1050,1020,1050,59290500,"2012-09-14","BSDE"
1040,1070,1030,1040,27740000,"2012-09-17","BSDE"
1030,1030,1010,1030,20450500,"2012-09-18","BSDE"
1030,1050,1020,1030,22674500,"2012-09-19","BSDE"
1010,1030,1010,1010,12354500,"2012-09-20","BSDE"
1040,1040,1010,1040,23857500,"2012-09-21","BSDE"
1060,1080,1030,1060,41056000,"2012-09-24","BSDE"
1130,1130,1060,1130,63612000,"2012-09-25","BSDE"
1080,1120,1080,1080,30616500,"2012-09-26","BSDE"
1100,1110,1070,1100,29689500,"2012-09-27","BSDE"
1130,1130,1100,1130,49475500,"2012-09-28","BSDE"
1090,1110,1080,1090,40789500,"2012-10-01","BSDE"
1130,1130,1090,1130,26432500,"2012-10-02","BSDE"
1150,1160,1120,1150,35948000,"2012-10-03","BSDE"
1130,1150,1120,1130,11281000,"2012-10-04","BSDE"
1110,1150,1100,1110,26026500,"2012-10-05","BSDE"
1070,1110,1050,1070,42221500,"2012-10-08","BSDE"
1040,1080,1030,1040,23572500,"2012-10-09","BSDE"
1040,1050,1020,1040,19527500,"2012-10-10","BSDE"
1060,1070,1030,1060,20246000,"2012-10-11","BSDE"
1070,1070,1050,1070,15023500,"2012-10-12","BSDE"
1070,1080,1060,1070,13996500,"2012-10-15","BSDE"
1110,1120,1070,1110,76455500,"2012-10-16","BSDE"
1160,1170,1120,1160,118033000,"2012-10-17","BSDE"
1160,1190,1150,1160,53808500,"2012-10-18","BSDE"
1200,1210,1120,1200,124528000,"2012-10-19","BSDE"
1260,1260,1180,1260,109910000,"2012-10-22","BSDE"
1250,1310,1250,1250,93280500,"2012-10-23","BSDE"
1240,1260,1220,1240,35881500,"2012-10-24","BSDE"
1260,1260,1240,1260,14600000,"2012-10-25","BSDE"
1220,1260,1210,1220,37043000,"2012-10-29","BSDE"
1210,1230,1190,1210,48660500,"2012-10-30","BSDE"
1240,1240,1200,1240,41083000,"2012-10-31","BSDE"
1230,1260,1230,1230,33789000,"2012-11-01","BSDE"
1260,1260,1240,1260,29622000,"2012-11-02","BSDE"
1250,1260,1230,1250,33181500,"2012-11-05","BSDE"
1260,1260,1230,1260,25100000,"2012-11-06","BSDE"
1280,1290,1260,1280,42952000,"2012-11-07","BSDE"
1260,1270,1240,1260,23690000,"2012-11-08","BSDE"
1250,1260,1240,1250,9035500,"2012-11-09","BSDE"
1250,1260,1240,1250,16623500,"2012-11-12","BSDE"
1250,1250,1230,1250,23252000,"2012-11-13","BSDE"
1250,1280,1240,1250,44670500,"2012-11-14","BSDE"
1250,1260,1230,1250,19721000,"2012-11-19","BSDE"
1260,1260,1240,1260,8980000,"2012-11-20","BSDE"
1260,1260,1230,1260,24635000,"2012-11-21","BSDE"
1250,1260,1230,1250,17700500,"2012-11-22","BSDE"
1220,1250,1200,1220,22131000,"2012-11-23","BSDE"
1210,1220,1180,1210,35888000,"2012-11-26","BSDE"
1200,1220,1190,1200,13450500,"2012-11-27","BSDE"
1200,1210,1180,1200,13486000,"2012-11-28","BSDE"
1200,1210,1180,1200,14735500,"2012-11-29","BSDE"
1210,1220,1200,1210,23440000,"2012-11-30","BSDE"
1240,1270,1230,1240,41992000,"2012-12-03","BSDE"
1220,1250,1200,1220,21846500,"2012-12-04","BSDE"
1240,1240,1200,1240,20875000,"2012-12-05","BSDE"
1250,1260,1220,1250,53073500,"2012-12-06","BSDE"
1240,1260,1240,1240,13900500,"2012-12-07","BSDE"
1240,1250,1230,1240,24111500,"2012-12-10","BSDE"
1220,1240,1220,1220,15113500,"2012-12-11","BSDE"
1210,1230,1180,1210,54159000,"2012-12-12","BSDE"
1220,1240,1190,1220,15259000,"2012-12-13","BSDE"
1210,1240,1200,1210,9399500,"2012-12-14","BSDE"
1200,1220,1190,1200,12570500,"2012-12-17","BSDE"
1170,1200,1150,1170,30993000,"2012-12-18","BSDE"
1140,1170,1130,1140,26937000,"2012-12-19","BSDE"
1100,1140,1080,1100,44139500,"2012-12-20","BSDE"
1110,1110,1080,1110,24256000,"2012-12-21","BSDE"
1130,1150,1100,1130,3,"2012-12-26","BSDE"
1100,1140,1090,1100,22489500,"2012-12-27","BSDE"
1110,1120,1090,1110,18384000,"2012-12-28","BSDE"
1110,1120,1090,1110,22381000,"2013-01-02","BSDE"
1140,1150,1110,1140,36152500,"2013-01-03","BSDE"
1160,1170,1140,1160,59462500,"2013-01-04","BSDE"
1140,1180,1130,1140,48925000,"2013-01-07","BSDE"
1120,1140,1100,1120,53388000,"2013-01-08","BSDE"
1120,1150,1120,1120,45549500,"2013-01-09","BSDE"
1130,1150,1120,1130,29202000,"2013-01-10","BSDE"
1140,1160,1130,1140,35696500,"2013-01-11","BSDE"
1240,1240,1140,1240,141258000,"2013-01-14","BSDE"
1270,1270,1220,1270,68485000,"2013-01-15","BSDE"
1270,1290,1250,1270,44810500,"2013-01-16","BSDE"
1260,1280,1220,1260,21307500,"2013-01-17","BSDE"
1290,1300,1240,1290,48209000,"2013-01-18","BSDE"
1320,1330,1300,1320,60942000,"2013-01-21","BSDE"
1320,1320,1320,1320,0,"2013-01-22","BSDE"
1350,1370,1310,1350,71084000,"2013-01-23","BSDE"
1320,1370,1310,1320,46314500,"2013-01-25","BSDE"
1330,1330,1290,1330,22923500,"2013-01-28","BSDE"
1370,1390,1320,1370,34995500,"2013-01-29","BSDE"
1440,1450,1380,1440,86008000,"2013-01-30","BSDE"
1400,1440,1390,1400,30997000,"2013-01-31","BSDE"
1390,1430,1390,1390,15922500,"2013-02-01","BSDE"
1370,1410,1360,1370,29780500,"2013-02-04","BSDE"
1330,1370,1320,1330,39609000,"2013-02-05","BSDE"
1380,1390,1330,1380,37703500,"2013-02-06","BSDE"
1360,1380,1350,1360,22073500,"2013-02-07","BSDE"
1340,1370,1330,1340,26817500,"2013-02-08","BSDE"
1350,1360,1340,1350,11388500,"2013-02-11","BSDE"
1420,1430,1360,1420,50410500,"2013-02-12","BSDE"
1430,1440,1400,1430,33954000,"2013-02-13","BSDE"
1420,1430,1400,1420,23272000,"2013-02-14","BSDE"
1400,1430,1400,1400,9654000,"2013-02-15","BSDE"
1430,1430,1400,1430,15731500,"2013-02-18","BSDE"
1420,1450,1410,1420,23599000,"2013-02-19","BSDE"
1470,1470,1420,1470,82489000,"2013-02-20","BSDE"
1450,1480,1440,1450,37931500,"2013-02-21","BSDE"
1480,1480,1440,1480,36657000,"2013-02-22","BSDE"
1450,1480,1450,1450,22759500,"2013-02-25","BSDE"
1470,1470,1440,1470,18399000,"2013-02-26","BSDE"
1540,1540,1470,1540,80052000,"2013-02-27","BSDE"
1600,1600,1550,1600,66755500,"2013-02-28","BSDE"
1580,1600,1550,1580,53712500,"2013-03-01","BSDE"
1580,1580,1580,1580,0,"2013-03-04","BSDE"
1610,1620,1550,1610,46760500,"2013-03-05","BSDE"
1620,1640,1610,1620,30605000,"2013-03-06","BSDE"
1650,1660,1620,1650,47752000,"2013-03-07","BSDE"
1650,1680,1640,1650,45539500,"2013-03-08","BSDE"
1630,1680,1630,1630,29539500,"2013-03-11","BSDE"
1600,1640,1590,1600,36348500,"2013-03-13","BSDE"
1610,1620,1560,1590,45241500,"2013-03-14","BSDE"
1590,1650,1590,1650,53846500,"2013-03-15","BSDE"
1630,1670,1630,1650,48874500,"2013-03-18","BSDE"
1650,1670,1640,1650,45273000,"2013-03-19","BSDE"
1650,1720,1650,1720,98884000,"2013-03-20","BSDE"
1730,1790,1730,1740,79445000,"2013-03-21","BSDE"
1740,1760,1660,1690,65501500,"2013-03-22","BSDE"
1710,1740,1700,1740,29940000,"2013-03-25","BSDE"
1700,1750,1700,1730,22211000,"2013-03-26","BSDE"
1740,1790,1740,1750,47374500,"2013-03-27","BSDE"
1750,1760,1720,1750,18869000,"2013-03-28","BSDE"
1660,1750,1590,1710,31917000,"2013-04-01","BSDE"
1710,1730,1690,1690,23788500,"2013-04-02","BSDE"
1700,1710,1630,1650,3,"2013-04-03","BSDE"
1630,1640,1590,1610,49762000,"2013-04-04","BSDE"
1610,1650,1610,1640,38754000,"2013-04-05","BSDE"
1630,1640,1600,1620,26041000,"2013-04-08","BSDE"
1620,1630,1600,1620,14635000,"2013-04-09","BSDE"
1620,1630,1600,1610,23320500,"2013-04-10","BSDE"
1610,1670,1610,1660,38699000,"2013-04-11","BSDE"
1670,1700,1670,1700,45476000,"2013-04-12","BSDE"
1700,1720,1670,1700,36007500,"2013-04-15","BSDE"
1670,1750,1660,1730,74687000,"2013-04-16","BSDE"
1740,1760,1730,1730,75423500,"2013-04-17","BSDE"
1710,1740,1710,1730,41430500,"2013-04-18","BSDE"
1680,1740,1680,1710,22757000,"2013-04-19","BSDE"
1710,1730,1710,1710,34288500,"2013-04-22","BSDE"
1710,1710,1710,1710,0,"2013-04-23","BSDE"
1690,1720,1680,1710,28761500,"2013-04-24","BSDE"
1700,1710,1690,1690,14337000,"2013-04-25","BSDE"
1690,1700,1680,1680,19912500,"2013-04-26","BSDE"
1680,1700,1670,1680,18564500,"2013-04-29","BSDE"
1700,1750,1650,1730,110065000,"2013-04-30","BSDE"
1750,1800,1750,1790,106386000,"2013-05-01","BSDE"
1800,1840,1750,1760,106715000,"2013-05-02","BSDE"
1770,1790,1730,1750,53885000,"2013-05-03","BSDE"
1760,1770,1740,1750,20461500,"2013-05-06","BSDE"
1750,1820,1750,1800,64778000,"2013-05-07","BSDE"
1810,1820,1790,1790,39173000,"2013-05-08","BSDE"
1800,1810,1780,1800,23203500,"2013-05-10","BSDE"
1810,1810,1750,1760,43011000,"2013-05-13","BSDE"
1780,1790,1740,1780,48624000,"2013-05-14","BSDE"
1780,1800,1760,1780,55126000,"2013-05-15","BSDE"
1790,1870,1790,1840,203587500,"2013-05-16","BSDE"
1840,1850,1820,1820,57484500,"2013-05-17","BSDE"
1820,1850,1820,1820,66667000,"2013-05-20","BSDE"
1830,1850,1800,1820,77692000,"2013-05-21","BSDE"
1820,1850,1810,1840,61245500,"2013-05-22","BSDE"
1840,1840,1780,1790,85159000,"2013-05-23","BSDE"
1810,1830,1800,1800,28282500,"2013-05-24","BSDE"
1800,1820,1780,1800,31596500,"2013-05-27","BSDE"
1800,1840,1790,1840,31219500,"2013-05-28","BSDE"
1840,1920,1840,1920,131474500,"2013-05-29","BSDE"
1900,1920,1880,1900,78029500,"2013-05-30","BSDE"
1910,2200,1900,2200,3,"2013-05-31","BSDE"
2100,2125,1970,1990,3,"2013-06-03","BSDE"
2000,2075,1940,2000,137445500,"2013-06-04","BSDE"
2025,2025,1960,2000,48360000,"2013-06-05","BSDE"
2000,2000,1940,1940,55039500,"2013-06-07","BSDE"
1960,1970,1790,1860,3,"2013-06-10","BSDE"
1860,1860,1720,1730,3,"2013-06-11","BSDE"
1720,1840,1660,1830,3,"2013-06-12","BSDE"
1800,1820,1740,1790,83128500,"2013-06-13","BSDE"
1820,1880,1820,1870,39787000,"2013-06-14","BSDE"
1900,1910,1880,1910,28201500,"2013-06-17","BSDE"
1920,1940,1880,1890,48773000,"2013-06-18","BSDE"
1910,1910,1850,1860,17565000,"2013-06-19","BSDE"
1830,1830,1760,1820,70059000,"2013-06-20","BSDE"
1750,1780,1710,1780,67264500,"2013-06-21","BSDE"
1770,1770,1660,1700,57960000,"2013-06-24","BSDE"
1760,1800,1660,1710,39723500,"2013-06-25","BSDE"
1750,1760,1700,1750,60798000,"2013-06-26","BSDE"
1760,1800,1750,1750,41144000,"2013-06-27","BSDE"
1770,1800,1720,1800,43144000,"2013-06-28","BSDE"
1750,1850,1750,1820,33422000,"2013-07-01","BSDE"
1840,1840,1780,1780,20559500,"2013-07-02","BSDE"
1790,1790,1710,1710,38991000,"2013-07-03","BSDE"
1720,1750,1680,1690,20999000,"2013-07-04","BSDE"
1720,1730,1620,1670,42178000,"2013-07-05","BSDE"
1630,1630,1490,1500,74915500,"2013-07-08","BSDE"
1510,1530,1370,1390,152171500,"2013-07-09","BSDE"
1390,1480,1390,1450,107134500,"2013-07-10","BSDE"
1480,1570,1480,1510,105521500,"2013-07-11","BSDE"
1520,1530,1430,1450,87994500,"2013-07-12","BSDE"
1430,1470,1420,1450,37574500,"2013-07-15","BSDE"
1460,1520,1440,1500,87230000,"2013-07-16","BSDE"
1500,1620,1500,1560,143766000,"2013-07-17","BSDE"
1580,1610,1570,1600,67621500,"2013-07-18","BSDE"
1600,1630,1590,1610,38170500,"2013-07-19","BSDE"
1610,1630,1580,1600,17889500,"2013-07-22","BSDE"
1600,1660,1600,1650,56035500,"2013-07-23","BSDE"
1650,1660,1580,1600,36551500,"2013-07-24","BSDE"
1590,1600,1550,1570,33048000,"2013-07-25","BSDE"
1570,1570,1510,1520,33793000,"2013-07-26","BSDE"
1500,1570,1500,1550,22037500,"2013-07-29","BSDE"
1560,1590,1540,1550,22283500,"2013-07-30","BSDE"
1570,1590,1540,1580,28807000,"2013-07-31","BSDE"
1580,1600,1530,1570,46715500,"2013-08-01","BSDE"
1570,1580,1530,1550,26489500,"2013-08-02","BSDE"
1540,1580,1530,1570,16042500,"2013-08-12","BSDE"
1570,1650,1550,1650,34090000,"2013-08-13","BSDE"
1650,1670,1620,1630,18781500,"2013-08-14","BSDE"
1630,1660,1610,1660,24664000,"2013-08-15","BSDE"
1640,1640,1600,1600,22213500,"2013-08-16","BSDE"
1620,1620,1490,1500,48122500,"2013-08-19","BSDE"
1450,1450,1340,1380,85351500,"2013-08-20","BSDE"
1390,1420,1360,1400,38041000,"2013-08-21","BSDE"
1350,1400,1310,1340,55022500,"2013-08-22","BSDE"
1350,1380,1340,1350,36081000,"2013-08-23","BSDE"
1360,1370,1300,1310,17717000,"2013-08-26","BSDE"
1310,1310,1210,1210,34606500,"2013-08-27","BSDE"
1200,1280,1180,1230,28799500,"2013-08-28","BSDE"
1210,1310,1210,1280,42967500,"2013-08-29","BSDE"
1310,1320,1280,1310,25839000,"2013-08-30","BSDE"
1320,1330,1230,1240,21492500,"2013-09-02","BSDE"
1260,1300,1260,1260,31941000,"2013-09-03","BSDE"
1250,1260,1200,1260,28063500,"2013-09-04","BSDE"
1260,1270,1200,1240,15813500,"2013-09-05","BSDE"
1240,1250,1200,1240,18688000,"2013-09-06","BSDE"
1260,1280,1230,1250,27259000,"2013-09-09","BSDE"
1270,1410,1270,1400,65803500,"2013-09-10","BSDE"
1400,1430,1350,1380,34214500,"2013-09-11","BSDE"
1390,1450,1380,1420,31909000,"2013-09-12","BSDE"
1420,1440,1400,1410,25071000,"2013-09-13","BSDE"
1430,1490,1430,1460,38659500,"2013-09-16","BSDE"
1460,1510,1450,1470,40333000,"2013-09-17","BSDE"
1460,1480,1430,1430,9539500,"2013-09-18","BSDE"
1500,1850,1500,1660,93212000,"2013-09-19","BSDE"
1660,1660,1590,1600,20255000,"2013-09-20","BSDE"
1550,1570,1530,1570,12618000,"2013-09-23","BSDE"
1550,1590,1500,1500,23200000,"2013-09-24","BSDE"
1450,1480,1440,1480,26820000,"2013-09-25","BSDE"
1440,1500,1440,1460,18231500,"2013-09-26","BSDE"
1480,1500,1460,1460,14503500,"2013-09-27","BSDE"
1450,1490,1440,1440,19544000,"2013-09-30","BSDE"
1450,1490,1440,1470,11412500,"2013-10-01","BSDE"
1500,1540,1490,1510,27580000,"2013-10-02","BSDE"
1510,1520,1490,1490,10407000,"2013-10-03","BSDE"
1480,1500,1460,1470,9744000,"2013-10-04","BSDE"
1470,1470,1400,1400,13362000,"2013-10-07","BSDE"
1390,1450,1390,1430,13716000,"2013-10-08","BSDE"
1400,1440,1400,1420,11072500,"2013-10-09","BSDE"
1440,1460,1430,1450,14824000,"2013-10-10","BSDE"
1480,1510,1480,1490,26717000,"2013-10-11","BSDE"
1490,1490,1450,1460,10878500,"2013-10-16","BSDE"
1480,1520,1480,1510,20695500,"2013-10-17","BSDE"
1520,1550,1490,1550,29071000,"2013-10-18","BSDE"
1550,1600,1530,1600,29698000,"2013-10-21","BSDE"
1600,1620,1580,1590,17370500,"2013-10-22","BSDE"
1600,1640,1590,1610,47137500,"2013-10-23","BSDE"
1620,1640,1600,1620,52288000,"2013-10-24","BSDE"
1630,1640,1610,1620,19577000,"2013-10-25","BSDE"
1640,1650,1610,1630,22870500,"2013-10-28","BSDE"
1630,1640,1610,1630,25738000,"2013-10-29","BSDE"
1640,1640,1610,1630,30332000,"2013-10-30","BSDE"
1640,1640,1560,1570,19684000,"2013-10-31","BSDE"
1550,1580,1530,1540,11395500,"2013-11-01","BSDE"
1510,1530,1500,1510,5203000,"2013-11-04","BSDE"
1490,1520,1480,1510,13250500,"2013-11-06","BSDE"
1510,1570,1510,1540,14635000,"2013-11-07","BSDE"
1520,1540,1500,1500,9795500,"2013-11-08","BSDE"
1500,1510,1460,1460,12917000,"2013-11-11","BSDE"
1460,1500,1420,1420,27005000,"2013-11-12","BSDE"
1430,1430,1350,1360,33845500,"2013-11-13","BSDE"
1380,1460,1380,1450,14824000,"2013-11-14","BSDE"
1460,1480,1420,1430,7521000,"2013-11-15","BSDE"
1440,1460,1420,1420,8456500,"2013-11-18","BSDE"
1410,1440,1380,1410,18858000,"2013-11-19","BSDE"
1420,1430,1380,1380,10307500,"2013-11-20","BSDE"
1370,1420,1370,1400,9561500,"2013-11-21","BSDE"
1400,1420,1370,1400,11403500,"2013-11-22","BSDE"
1350,1400,1350,1380,6189500,"2013-11-25","BSDE"
1400,1400,1330,1360,16656500,"2013-11-26","BSDE"
1360,1390,1340,1390,16476500,"2013-11-27","BSDE"
1370,1390,1330,1360,8829000,"2013-11-28","BSDE"
1340,1370,1330,1350,10564500,"2013-11-29","BSDE"
1320,1480,1310,1480,53951500,"2013-12-02","BSDE"
1480,1480,1430,1460,22555000,"2013-12-03","BSDE"
1430,1460,1410,1450,17291000,"2013-12-04","BSDE"
1450,1450,1420,1450,10791000,"2013-12-05","BSDE"
1420,1470,1420,1440,9868500,"2013-12-06","BSDE"
1450,1470,1390,1390,16719000,"2013-12-09","BSDE"
1380,1410,1340,1370,22465500,"2013-12-10","BSDE"
1360,1390,1350,1370,7936500,"2013-12-11","BSDE"
1350,1420,1340,1340,24005000,"2013-12-12","BSDE"
1340,1350,1310,1330,6165500,"2013-12-13","BSDE"
1330,1330,1280,1290,19734000,"2013-12-16","BSDE"
1310,1360,1310,1340,12536000,"2013-12-17","BSDE"
1350,1350,1300,1320,11149000,"2013-12-18","BSDE"
1350,1350,1290,1300,12870500,"2013-12-19","BSDE"
1310,1310,1270,1270,11136500,"2013-12-20","BSDE"
1270,1280,1240,1250,9612500,"2013-12-23","BSDE"
1240,1260,1220,1230,9218500,"2013-12-24","BSDE"
1230,1260,1220,1240,10304000,"2013-12-27","BSDE"
1250,1290,1250,1290,15289000,"2013-12-30","BSDE"
1290,1330,1290,1320,11817500,"2014-01-02","BSDE"
1300,1320,1280,1290,4530500,"2014-01-03","BSDE"
1280,1280,1240,1250,5251600,"2014-01-06","BSDE"
1220,1250,1200,1210,10722100,"2014-01-07","BSDE"
1215,1270,1205,1265,17406100,"2014-01-08","BSDE"
1250,1305,1235,1270,38252100,"2014-01-09","BSDE"
1300,1380,1275,1370,26431400,"2014-01-10","BSDE"
1400,1535,1400,1525,55673900,"2014-01-13","BSDE"
1545,1600,1475,1490,29938800,"2014-01-15","BSDE"
1500,1505,1425,1435,27798700,"2014-01-16","BSDE"
1430,1475,1405,1455,16556000,"2014-01-17","BSDE"
1460,1480,1445,1455,16002900,"2014-01-20","BSDE"
1480,1535,1465,1515,32664600,"2014-01-21","BSDE"
1520,1535,1475,1505,37147800,"2014-01-22","BSDE"
1510,1520,1475,1475,17730800,"2014-01-23","BSDE"
1440,1485,1440,1440,14268800,"2014-01-24","BSDE"
1375,1375,1325,1340,30634700,"2014-01-27","BSDE"
1340,1395,1330,1380,23394300,"2014-01-28","BSDE"
1400,1480,1400,1460,22969200,"2014-01-29","BSDE"
1435,1450,1400,1440,18336100,"2014-01-30","BSDE"
1430,1465,1420,1440,11833500,"2014-02-03","BSDE"
1420,1430,1405,1420,12273100,"2014-02-04","BSDE"
1430,1455,1430,1435,9197600,"2014-02-05","BSDE"
1435,1505,1435,1500,18074000,"2014-02-06","BSDE"
1510,1550,1510,1540,45812300,"2014-02-07","BSDE"
1545,1595,1525,1535,24879900,"2014-02-10","BSDE"
1535,1570,1525,1565,56569200,"2014-02-11","BSDE"
1585,1595,1540,1545,24496500,"2014-02-12","BSDE"
1550,1560,1525,1555,20761800,"2014-02-13","BSDE"
1570,1580,1550,1555,20985700,"2014-02-14","BSDE"
1565,1585,1550,1575,38933100,"2014-02-17","BSDE"
1575,1585,1540,1550,11828300,"2014-02-18","BSDE"
1550,1560,1525,1545,7043000,"2014-02-19","BSDE"
1545,1560,1510,1555,19336700,"2014-02-20","BSDE"
1580,1600,1560,1580,28536300,"2014-02-21","BSDE"
1590,1595,1555,1560,16629000,"2014-02-24","BSDE"
1565,1575,1530,1530,11175200,"2014-02-25","BSDE"
1530,1530,1460,1460,24729100,"2014-02-26","BSDE"
1470,1535,1460,1515,22872800,"2014-02-27","BSDE"
1530,1540,1505,1535,16015900,"2014-02-28","BSDE"
1520,1525,1490,1510,12620100,"2014-03-03","BSDE"
1510,1530,1500,1530,7965300,"2014-03-04","BSDE"
1540,1550,1530,1540,28116700,"2014-03-05","BSDE"
1540,1575,1530,1575,58185800,"2014-03-06","BSDE"
1580,1620,1570,1620,123816400,"2014-03-07","BSDE"
1610,1650,1600,1640,81065300,"2014-03-10","BSDE"
1650,1680,1640,1675,72758400,"2014-03-11","BSDE"
1670,1695,1655,1675,65271900,"2014-03-12","BSDE"
1685,1690,1660,1670,22689800,"2014-03-13","BSDE"
1655,1700,1615,1690,46903100,"2014-03-14","BSDE"
1700,1750,1690,1710,104512304,"2014-03-17","BSDE"
1720,1730,1660,1685,42513100,"2014-03-18","BSDE"
1700,1725,1695,1705,31640800,"2014-03-19","BSDE"
1700,1710,1610,1620,51573700,"2014-03-20","BSDE"
1640,1685,1600,1675,39617500,"2014-03-21","BSDE"
1665,1710,1665,1680,25688200,"2014-03-24","BSDE"
1695,1700,1680,1685,31275000,"2014-03-25","BSDE"
1700,1715,1685,1685,25849300,"2014-03-26","BSDE"
1685,1700,1675,1675,17476500,"2014-03-27","BSDE"
1650,1690,1630,1635,26035200,"2014-03-28","BSDE"
1590,1690,1590,1685,38892500,"2014-04-01","BSDE"
1695,1705,1670,1670,16891900,"2014-04-02","BSDE"
1685,1685,1660,1665,14606800,"2014-04-03","BSDE"
1680,1680,1640,1640,18013900,"2014-04-04","BSDE"
1640,1665,1640,1645,29435500,"2014-04-07","BSDE"
1660,1665,1625,1650,39361400,"2014-04-08","BSDE"
1650,1650,1650,1650,0,"2014-04-09","BSDE"
1620,1620,1480,1505,70138000,"2014-04-10","BSDE"
1470,1510,1455,1490,45109800,"2014-04-11","BSDE"
1490,1550,1490,1540,38025500,"2014-04-14","BSDE"
1565,1590,1560,1585,57595200,"2014-04-15","BSDE"
1595,1630,1595,1620,42332200,"2014-04-16","BSDE"
1620,1630,1605,1615,16162300,"2014-04-17","BSDE"
1615,1615,1590,1605,16607100,"2014-04-21","BSDE"
1610,1640,1610,1630,36225100,"2014-04-22","BSDE"
1640,1650,1610,1620,16762900,"2014-04-23","BSDE"
1610,1645,1610,1615,9569500,"2014-04-24","BSDE"
1610,1630,1610,1620,14556100,"2014-04-25","BSDE"
1630,1630,1550,1550,16154000,"2014-04-28","BSDE"
1550,1575,1550,1565,8826500,"2014-04-29","BSDE"
1580,1590,1560,1560,15997600,"2014-04-30","BSDE"
1550,1570,1530,1540,10356000,"2014-05-02","BSDE"
1560,1560,1535,1540,6269900,"2014-05-05","BSDE"
1550,1550,1520,1525,6247600,"2014-05-06","BSDE"
1520,1565,1510,1565,9795000,"2014-05-07","BSDE"
1580,1595,1560,1575,8851800,"2014-05-08","BSDE"
1595,1595,1570,1575,21246100,"2014-05-09","BSDE"
1590,1595,1575,1575,17416800,"2014-05-12","BSDE"
1595,1610,1570,1580,9320200,"2014-05-13","BSDE"
1580,1610,1575,1600,29334800,"2014-05-14","BSDE"
1600,1600,1585,1600,10296100,"2014-05-16","BSDE"
1530,1620,1520,1530,34815100,"2014-05-19","BSDE"
1525,1550,1515,1525,20292700,"2014-05-20","BSDE"
1560,1565,1515,1560,9068500,"2014-05-21","BSDE"
1590,1590,1560,1590,10356400,"2014-05-22","BSDE"
1580,1590,1570,1580,7389300,"2014-05-23","BSDE"
1560,1575,1545,1560,15046100,"2014-05-26","BSDE"
1605,1615,1535,1605,32144800,"2014-05-28","BSDE"
1610,1610,1585,1610,22877100,"2014-05-30","BSDE"
1555,1600,1555,1555,10545600,"2014-06-02","BSDE"
1545,1575,1535,1545,33380700,"2014-06-03","BSDE"
1575,1580,1540,1575,11345500,"2014-06-04","BSDE"
1590,1590,1575,1585,6488000,"2014-06-05","BSDE"
1600,1610,1585,1600,16111900,"2014-06-06","BSDE"
1570,1600,1545,1570,9397700,"2014-06-09","BSDE"
1580,1580,1565,1580,15171800,"2014-06-10","BSDE"
1595,1595,1570,1595,5696700,"2014-06-11","BSDE"
1580,1590,1565,1580,4422100,"2014-06-12","BSDE"
1575,1575,1550,1575,4596700,"2014-06-13","BSDE"
1575,1590,1560,1575,8796700,"2014-06-16","BSDE"
1580,1580,1550,1580,6421500,"2014-06-17","BSDE"
1570,1585,1560,1570,14906000,"2014-06-18","BSDE"
1525,1570,1520,1525,13069000,"2014-06-19","BSDE"
1565,1565,1515,1565,7524800,"2014-06-20","BSDE"
1515,1560,1515,1515,9467000,"2014-06-23","BSDE"
1500,1535,1500,1500,13499600,"2014-06-24","BSDE"
1470,1510,1455,1470,8930500,"2014-06-25","BSDE"
1470,1485,1425,1470,17405000,"2014-06-26","BSDE"
1435,1470,1435,1435,6641500,"2014-06-27","BSDE"
1485,1490,1435,1485,15124400,"2014-06-30","BSDE"
1470,1500,1470,1470,6260700,"2014-07-01","BSDE"
1500,1500,1475,1500,9881100,"2014-07-02","BSDE"
1505,1525,1485,1505,7467000,"2014-07-03","BSDE"
1555,1570,1495,1555,22560800,"2014-07-04","BSDE"
1590,1615,1540,1590,40433100,"2014-07-07","BSDE"
1590,1610,1580,1590,26230500,"2014-07-08","BSDE"
1590,1590,1590,1590,0,"2014-07-09","BSDE"
1620,1650,1605,1620,74320300,"2014-07-10","BSDE"
1555,1620,1540,1555,18856500,"2014-07-11","BSDE"
1600,1605,1530,1600,30507300,"2014-07-14","BSDE"
1630,1635,1590,1630,32460500,"2014-07-15","BSDE"
1660,1660,1625,1660,46765000,"2014-07-16","BSDE"
1620,1670,1590,1620,18964700,"2014-07-17","BSDE"
1635,1635,1600,1635,15123200,"2014-07-18","BSDE"
1665,1670,1640,1665,37482100,"2014-07-21","BSDE"
1650,1670,1560,1650,35535100,"2014-07-22","BSDE"
1650,1665,1625,1650,22613900,"2014-07-23","BSDE"
1610,1685,1595,1610,19321200,"2014-07-24","BSDE"
1585,1620,1570,1585,19615800,"2014-07-25","BSDE"
1575,1580,1525,1575,28958800,"2014-08-04","BSDE"
1600,1620,1565,1600,22681900,"2014-08-05","BSDE"
1570,1605,1545,1570,27799200,"2014-08-06","BSDE"
1600,1600,1550,1600,28888600,"2014-08-07","BSDE"
1600,1600,1575,1600,10259300,"2014-08-08","BSDE"
1615,1620,1605,1615,12787400,"2014-08-11","BSDE"
1620,1630,1610,1620,18450800,"2014-08-12","BSDE"
1630,1630,1615,1630,12050900,"2014-08-13","BSDE"
1640,1655,1625,1640,20692500,"2014-08-14","BSDE"
1630,1650,1615,1630,6455900,"2014-08-15","BSDE"
1625,1630,1600,1625,7475900,"2014-08-18","BSDE"
1615,1645,1615,1615,11000400,"2014-08-19","BSDE"
1630,1635,1615,1630,13773800,"2014-08-20","BSDE"
1630,1635,1615,1630,5582800,"2014-08-21","BSDE"
1640,1650,1635,1640,14166300,"2014-08-22","BSDE"
1630,1645,1615,1630,10300100,"2014-08-25","BSDE"
1630,1635,1615,1630,34717800,"2014-08-26","BSDE"
1630,1640,1620,1630,15446500,"2014-08-27","BSDE"
1625,1640,1615,1625,8033600,"2014-08-28","BSDE"
1605,1625,1605,1605,12522100,"2014-08-29","BSDE"
1620,1635,1600,1620,6182600,"2014-09-01","BSDE"
1630,1630,1610,1630,16827700,"2014-09-02","BSDE"
1640,1645,1620,1640,9869000,"2014-09-03","BSDE"
1630,1645,1615,1630,12291900,"2014-09-04","BSDE"
1645,1645,1625,1645,10660500,"2014-09-05","BSDE"
1610,1660,1610,1610,13898700,"2014-09-08","BSDE"
1590,1620,1580,1590,5897800,"2014-09-09","BSDE"
1530,1600,1530,1530,25627900,"2014-09-10","BSDE"
1540,1560,1530,1540,12405400,"2014-09-11","BSDE"
1550,1555,1540,1550,10553000,"2014-09-12","BSDE"
1520,1545,1520,1520,12485900,"2014-09-15","BSDE"
1520,1530,1510,1520,12331400,"2014-09-16","BSDE"
1605,1610,1530,1605,31016700,"2014-09-17","BSDE"
1595,1610,1585,1595,13020600,"2014-09-18","BSDE"
1590,1600,1580,1590,21776800,"2014-09-19","BSDE"
1600,1620,1590,1600,14624600,"2014-09-22","BSDE"
1555,1600,1555,1555,18839600,"2014-09-23","BSDE"
1570,1585,1555,1570,5377400,"2014-09-24","BSDE"
1635,1640,1585,1635,36398400,"2014-09-25","BSDE"
1600,1600,1555,1600,45123100,"2014-09-26","BSDE"
1570,1610,1555,1570,20471800,"2014-09-29","BSDE"
1545,1580,1540,1545,23747000,"2014-09-30","BSDE"
1565,1575,1530,1565,21045900,"2014-10-01","BSDE"
1500,1540,1500,1500,25861600,"2014-10-02","BSDE"
1450,1520,1440,1450,33087700,"2014-10-03","BSDE"
1475,1475,1425,1475,9182600,"2014-10-06","BSDE"
1480,1490,1460,1480,22470000,"2014-10-07","BSDE"
1445,1460,1430,1445,18989600,"2014-10-08","BSDE"
1500,1510,1455,1500,24372500,"2014-10-09","BSDE"
1460,1495,1450,1460,20114900,"2014-10-10","BSDE"
1435,1460,1430,1435,14126700,"2014-10-13","BSDE"
1455,1455,1420,1455,18925700,"2014-10-14","BSDE"
1475,1490,1450,1475,26090600,"2014-10-15","BSDE"
1495,1505,1460,1495,16809900,"2014-10-16","BSDE"
1540,1575,1505,1540,49594600,"2014-10-17","BSDE"
1580,1610,1575,1580,25839400,"2014-10-20","BSDE"
1570,1595,1555,1570,7410100,"2014-10-21","BSDE"
1600,1605,1575,1600,14896400,"2014-10-22","BSDE"
1600,1610,1585,1600,13267600,"2014-10-23","BSDE"
1585,1605,1575,1585,15567900,"2014-10-24","BSDE"
1525,1600,1525,1525,18702800,"2014-10-27","BSDE"
1520,1540,1495,1520,13333000,"2014-10-28","BSDE"
1565,1565,1530,1565,11368000,"2014-10-29","BSDE"
1570,1570,1530,1570,8983000,"2014-10-30","BSDE"
1605,1605,1575,1605,18714900,"2014-10-31","BSDE"
1595,1615,1580,1595,5059500,"2014-11-03","BSDE"
1590,1605,1565,1590,13638600,"2014-11-04","BSDE"
1575,1600,1565,1575,16416000,"2014-11-05","BSDE"
1565,1580,1565,1565,5392200,"2014-11-06","BSDE"
1540,1570,1535,1540,13137100,"2014-11-07","BSDE"
1525,1555,1520,1525,9128600,"2014-11-10","BSDE"
1535,1560,1520,1535,14822400,"2014-11-11","BSDE"
1545,1565,1535,1545,14268400,"2014-11-12","BSDE"
1550,1555,1535,1550,6602800,"2014-11-13","BSDE"
1520,1560,1520,1520,19329200,"2014-11-14","BSDE"
1520,1555,1510,1550,8790400,"2014-11-17","BSDE"
1580,1580,1535,1580,25959000,"2014-11-18","BSDE"
1640,1655,1580,1640,73546500,"2014-11-19","BSDE"
1635,1655,1625,1635,23126000,"2014-11-20","BSDE"
1670,1675,1630,1670,20029900,"2014-11-21","BSDE"
1685,1685,1660,1685,21241100,"2014-11-24","BSDE"
1705,1720,1670,1705,29196000,"2014-11-25","BSDE"
1715,1720,1690,1715,14600600,"2014-11-26","BSDE"
1735,1740,1710,1735,19196400,"2014-11-27","BSDE"
1770,1790,1730,1770,30776500,"2014-11-28","BSDE"
1770,1825,1755,1820,29779100,"2014-12-01","BSDE"
1820,1895,1820,1835,40951500,"2014-12-02","BSDE"
1840,1850,1790,1820,39061100,"2014-12-03","BSDE"
1830,1850,1795,1830,38405800,"2014-12-04","BSDE"
1865,1865,1815,1845,29843700,"2014-12-05","BSDE"
1830,1870,1805,1840,25150800,"2014-12-08","BSDE"
1835,1845,1805,1840,10214800,"2014-12-09","BSDE"
1840,1855,1810,1825,12372200,"2014-12-10","BSDE"
1810,1835,1805,1810,14781500,"2014-12-11","BSDE"
1800,1815,1775,1785,24125700,"2014-12-12","BSDE"
1760,1765,1680,1695,40823200,"2014-12-15","BSDE"
1660,1675,1620,1660,42927100,"2014-12-16","BSDE"
1660,1790,1650,1765,29630500,"2014-12-17","BSDE"
1785,1840,1785,1840,32024300,"2014-12-18","BSDE"
1850,1865,1830,1830,27327600,"2014-12-19","BSDE"
1830,1835,1795,1795,10757300,"2014-12-22","BSDE"
1800,1820,1780,1795,7847800,"2014-12-23","BSDE"
1790,1805,1790,1790,7876400,"2014-12-24","BSDE"
1790,1805,1775,1790,7689000,"2014-12-29","BSDE"
1800,1815,1785,1805,16758200,"2014-12-30","BSDE"
1790,1875,1790,1865,27329400,"2015-01-02","BSDE"
1875,1940,1870,1925,54591900,"2015-01-05","BSDE"
1900,1935,1880,1900,22568600,"2015-01-06","BSDE"
1900,1945,1900,1930,32773800,"2015-01-07","BSDE"
1945,1985,1945,1975,56470000,"2015-01-08","BSDE"
1995,2010,1960,1960,23718300,"2015-01-09","BSDE"
1960,1970,1935,1935,21779300,"2015-01-12","BSDE"
1960,1990,1950,1970,17916700,"2015-01-13","BSDE"
1980,1990,1960,1960,14105600,"2015-01-14","BSDE"
1970,1985,1950,1970,12319000,"2015-01-15","BSDE"
1980,1990,1965,1980,28456500,"2015-01-16","BSDE"
1995,2085,1995,2005,44912000,"2015-01-19","BSDE"
2030,2040,2000,2020,27831100,"2015-01-20","BSDE"
2030,2060,2005,2060,36389000,"2015-01-21","BSDE"
2060,2175,2060,2145,52151700,"2015-01-22","BSDE"
2150,2185,2060,2060,64579300,"2015-01-23","BSDE"
2060,2080,2000,2065,76619000,"2015-01-26","BSDE"
2070,2110,2030,2100,86676400,"2015-01-27","BSDE"
1950,2015,1950,1990,111655500,"2015-01-28","BSDE"
2000,2010,1985,1995,36128000,"2015-01-29","BSDE"
2005,2030,2005,2020,31325900,"2015-01-30","BSDE"
2010,2030,2005,2005,14498500,"2015-02-02","BSDE"
2020,2095,2010,2090,48859000,"2015-02-03","BSDE"
2100,2130,2025,2045,47572800,"2015-02-04","BSDE"
2050,2075,1990,2030,58445600,"2015-02-05","BSDE"
2010,2085,2010,2070,33646800,"2015-02-06","BSDE"
2085,2110,2070,2095,50605000,"2015-02-09","BSDE"
2115,2115,2065,2100,33819000,"2015-02-10","BSDE"
2095,2100,2075,2085,20973600,"2015-02-11","BSDE"
2100,2100,2075,2095,11013500,"2015-02-12","BSDE"
2095,2110,2080,2110,20396000,"2015-02-13","BSDE"
2105,2125,2050,2055,25503200,"2015-02-16","BSDE"
2040,2060,2010,2020,32738100,"2015-02-17","BSDE"
2080,2155,2080,2125,116622700,"2015-02-18","BSDE"
2130,2150,2115,2120,23334900,"2015-02-20","BSDE"
2145,2145,2075,2095,29711200,"2015-02-23","BSDE"
2100,2115,2080,2080,15439600,"2015-02-24","BSDE"
2100,2120,2085,2120,22406400,"2015-02-25","BSDE"
2100,2200,2100,2200,63815500,"2015-02-26","BSDE"
2210,2230,2205,2220,37724200,"2015-02-27","BSDE"
2220,2220,2165,2200,24889400,"2015-03-02","BSDE"
2205,2215,2170,2190,16064100,"2015-03-03","BSDE"
2190,2190,2135,2150,45941300,"2015-03-04","BSDE"
2140,2170,2125,2140,31962700,"2015-03-05","BSDE"
2140,2140,2055,2090,72957700,"2015-03-06","BSDE"
2070,2085,2040,2050,42693800,"2015-03-09","BSDE"
2055,2110,2030,2060,40189300,"2015-03-10","BSDE"
2045,2045,2000,2000,56578200,"2015-03-11","BSDE"
2005,2040,1995,2030,34321700,"2015-03-12","BSDE"
2045,2055,2015,2025,14674200,"2015-03-13","BSDE"
2025,2030,2005,2015,15929200,"2015-03-16","BSDE"
2040,2075,2025,2070,65073800,"2015-03-17","BSDE"
2080,2085,2025,2050,63336700,"2015-03-18","BSDE"
2070,2080,2035,2035,45711100,"2015-03-19","BSDE"
2020,2040,1995,2020,28234600,"2015-03-20","BSDE"
2010,2040,2000,2020,19611300,"2015-03-23","BSDE"
2025,2060,2020,2055,32279600,"2015-03-24","BSDE"
2025,2055,2020,2040,22118200,"2015-03-25","BSDE"
2000,2040,1995,2005,41093800,"2015-03-26","BSDE"
2005,2040,1995,2005,23965600,"2015-03-27","BSDE"
2035,2110,2015,2100,43107400,"2015-03-30","BSDE"
2130,2150,2120,2135,48434000,"2015-03-31","BSDE"
2130,2150,2110,2150,17687500,"2015-04-01","BSDE"
2150,2185,2140,2170,26300600,"2015-04-02","BSDE"
2180,2185,2155,2170,18088200,"2015-04-06","BSDE"
2180,2210,2175,2195,47338500,"2015-04-07","BSDE"
2210,2210,2155,2155,18153600,"2015-04-08","BSDE"
2190,2190,2140,2155,14653000,"2015-04-09","BSDE"
2165,2165,2140,2150,6514000,"2015-04-10","BSDE"
2070,2130,2060,2070,31548900,"2015-04-13","BSDE"
2080,2085,2050,2060,16129400,"2015-04-14","BSDE"
2050,2150,2050,2150,22134500,"2015-04-15","BSDE"
2180,2180,2140,2140,19130300,"2015-04-16","BSDE"
2150,2170,2135,2135,19615100,"2015-04-17","BSDE"
2120,2140,2100,2100,9199500,"2015-04-20","BSDE"
2120,2135,2085,2115,15942000,"2015-04-21","BSDE"
2125,2140,2100,2140,13384700,"2015-04-22","BSDE"
2120,2150,2120,2125,11496700,"2015-04-23","BSDE"
2110,2130,2100,2110,9793700,"2015-04-24","BSDE"
2090,2100,2005,2035,30287100,"2015-04-27","BSDE"
2015,2015,1920,1960,51909000,"2015-04-28","BSDE"
1945,1965,1800,1860,77382500,"2015-04-29","BSDE"
1870,1945,1850,1865,121459700,"2015-04-30","BSDE"
1865,1905,1855,1890,28574500,"2015-05-04","BSDE"
1905,1955,1895,1935,38449100,"2015-05-05","BSDE"
1910,1930,1890,1905,15236200,"2015-05-06","BSDE"
1890,1890,1855,1855,53727000,"2015-05-07","BSDE"
1855,1875,1800,1805,73515100,"2015-05-08","BSDE"
1810,1840,1780,1835,22286100,"2015-05-11","BSDE"
1830,1860,1825,1840,14507900,"2015-05-12","BSDE"
1840,1950,1835,1945,40226700,"2015-05-13","BSDE"
1955,1970,1920,1920,32525700,"2015-05-15","BSDE"
1920,1960,1920,1950,45237200,"2015-05-18","BSDE"
1950,1980,1945,1975,26580100,"2015-05-19","BSDE"
1990,1995,1970,1980,14000300,"2015-05-20","BSDE"
1985,1985,1950,1980,13482900,"2015-05-21","BSDE"
1965,1975,1935,1950,15969100,"2015-05-22","BSDE"
1955,1955,1930,1930,4593600,"2015-05-25","BSDE"
1930,1985,1930,1975,17475900,"2015-05-26","BSDE"
1940,1975,1925,1950,15860900,"2015-05-27","BSDE"
1950,1950,1895,1900,18018800,"2015-05-28","BSDE"
1910,1930,1900,1905,15217500,"2015-05-29","BSDE"
1900,1905,1875,1885,17154300,"2015-06-01","BSDE"
1870,1925,1840,1885,25805400,"2015-06-03","BSDE"
1885,1915,1880,1880,8169700,"2015-06-04","BSDE"
1900,1920,1870,1920,8406600,"2015-06-05","BSDE"
1900,1920,1810,1810,21231000,"2015-06-08","BSDE"
1790,1800,1705,1740,41878400,"2015-06-09","BSDE"
1770,1800,1745,1770,12540000,"2015-06-10","BSDE"
1800,1815,1750,1760,8927300,"2015-06-11","BSDE"
1760,1760,1705,1715,17856500,"2015-06-12","BSDE"
1710,1710,1615,1615,38024200,"2015-06-15","BSDE"
1615,1710,1605,1665,14859300,"2015-06-16","BSDE"
1690,1775,1690,1765,20868800,"2015-06-17","BSDE"
1780,1850,1765,1800,23659400,"2015-06-18","BSDE"
1810,1835,1790,1820,9198800,"2015-06-19","BSDE"
1815,1815,1780,1780,13338300,"2015-06-22","BSDE"
1780,1800,1760,1760,12566300,"2015-06-23","BSDE"
1770,1810,1770,1805,19965500,"2015-06-24","BSDE"
1805,1830,1795,1800,16315000,"2015-06-25","BSDE"
1775,1800,1740,1755,13008000,"2015-06-26","BSDE"
1725,1730,1670,1675,20814800,"2015-06-29","BSDE"
1675,1680,1645,1670,21999800,"2015-06-30","BSDE"
1670,1690,1660,1660,12972700,"2015-07-01","BSDE"
1680,1735,1675,1715,26775300,"2015-07-02","BSDE"
1725,1780,1720,1775,20712800,"2015-07-03","BSDE"
1755,1765,1705,1710,11547800,"2015-07-06","BSDE"
1710,1730,1685,1700,18411300,"2015-07-07","BSDE"
1715,1750,1685,1720,23980200,"2015-07-08","BSDE"
1710,1720,1680,1720,20244800,"2015-07-09","BSDE"
1735,1815,1720,1785,36428800,"2015-07-10","BSDE"
1805,1885,1780,1865,32116300,"2015-07-13","BSDE"
1880,1880,1785,1800,18549000,"2015-07-14","BSDE"
1820,1870,1785,1870,8147000,"2015-07-15","BSDE"
1850,1865,1815,1865,16869700,"2015-07-22","BSDE"
1865,1870,1845,1870,5188000,"2015-07-23","BSDE"
1865,1865,1820,1825,7848800,"2015-07-24","BSDE"
1815,1830,1755,1760,7301600,"2015-07-27","BSDE"
1750,1800,1675,1675,18900200,"2015-07-28","BSDE"
1705,1755,1700,1715,20220300,"2015-07-29","BSDE"
1740,1760,1710,1735,7410400,"2015-07-30","BSDE"
1750,1790,1740,1790,13226000,"2015-07-31","BSDE"
1790,1845,1750,1845,12341200,"2015-08-03","BSDE"
1845,1845,1770,1820,11263200,"2015-08-04","BSDE"
1800,1840,1785,1840,12143400,"2015-08-05","BSDE"
1840,1840,1795,1800,21536200,"2015-08-06","BSDE"
1820,1830,1790,1790,6253500,"2015-08-07","BSDE"
1780,1785,1735,1745,4479100,"2015-08-10","BSDE"
1770,1770,1675,1680,15780100,"2015-08-11","BSDE"
1625,1650,1550,1590,27373200,"2015-08-12","BSDE"
1600,1675,1600,1670,10929700,"2015-08-13","BSDE"
1695,1715,1665,1690,13280400,"2015-08-14","BSDE"
1685,1685,1625,1650,6103600,"2015-08-18","BSDE"
1670,1700,1640,1680,5411500,"2015-08-19","BSDE"
1700,1700,1620,1630,7668000,"2015-08-20","BSDE"
1590,1605,1530,1540,16211700,"2015-08-21","BSDE"
1490,1490,1285,1395,41262500,"2015-08-24","BSDE"
1415,1495,1415,1440,20548300,"2015-08-25","BSDE"
1410,1450,1375,1410,14569600,"2015-08-26","BSDE"
1450,1575,1450,1575,19550400,"2015-08-27","BSDE"
1660,1700,1570,1585,15330500,"2015-08-28","BSDE"
1585,1630,1565,1605,34978000,"2015-08-31","BSDE"
1575,1590,1560,1575,13429000,"2015-09-01","BSDE"
1565,1600,1540,1575,8927500,"2015-09-02","BSDE"
1600,1605,1575,1585,5162100,"2015-09-03","BSDE"
1585,1595,1535,1535,6932800,"2015-09-04","BSDE"
1510,1525,1440,1440,12043100,"2015-09-07","BSDE"
1480,1520,1440,1495,7951700,"2015-09-08","BSDE"
1540,1550,1465,1465,19080000,"2015-09-09","BSDE"
1445,1480,1420,1480,11884700,"2015-09-10","BSDE"
1480,1510,1480,1500,5434700,"2015-09-11","BSDE"
1520,1525,1470,1500,6800800,"2015-09-14","BSDE"
1475,1485,1435,1440,12549200,"2015-09-15","BSDE"
1465,1480,1415,1420,10836100,"2015-09-16","BSDE"
1430,1465,1415,1450,15198300,"2015-09-17","BSDE"
1465,1540,1450,1530,36067200,"2015-09-18","BSDE"
1500,1530,1495,1510,12003900,"2015-09-21","BSDE"
1515,1520,1455,1480,8969200,"2015-09-22","BSDE"
1450,1450,1405,1420,12884800,"2015-09-23","BSDE"
1390,1405,1360,1370,24471800,"2015-09-25","BSDE"
1360,1365,1310,1315,12447900,"2015-09-28","BSDE"
1285,1415,1235,1415,35349500,"2015-09-29","BSDE"
1400,1420,1370,1405,16556600,"2015-09-30","BSDE"
1405,1440,1400,1405,12098500,"2015-10-01","BSDE"
1390,1455,1380,1430,13167600,"2015-10-02","BSDE"
1470,1510,1460,1480,27779400,"2015-10-05","BSDE"
1510,1565,1495,1530,32501100,"2015-10-06","BSDE"
1535,1585,1535,1575,15538500,"2015-10-07","BSDE"
1585,1635,1580,1630,32721900,"2015-10-08","BSDE"
1670,1755,1670,1735,63300600,"2015-10-09","BSDE"
1750,1795,1750,1760,40404700,"2015-10-12","BSDE"
1780,1780,1615,1625,22660400,"2015-10-13","BSDE"
1645,1665,1635,1650,9675300,"2015-10-15","BSDE"
1660,1670,1620,1620,6863000,"2015-10-16","BSDE"
1620,1685,1620,1685,14748700,"2015-10-19","BSDE"
1700,1700,1660,1660,10917000,"2015-10-20","BSDE"
1660,1700,1640,1665,9283100,"2015-10-21","BSDE"
1665,1750,1645,1700,19501900,"2015-10-22","BSDE"
1770,1795,1735,1745,42035800,"2015-10-23","BSDE"
1760,1790,1745,1765,12545900,"2015-10-26","BSDE"
1705,1740,1675,1705,22240800,"2015-10-27","BSDE"
1680,1705,1655,1675,13259600,"2015-10-28","BSDE"
1685,1690,1615,1615,13530200,"2015-10-29","BSDE"
1575,1650,1550,1620,13253200,"2015-10-30","BSDE"
1600,1630,1565,1625,8136100,"2015-11-02","BSDE"
1665,1730,1640,1700,28491700,"2015-11-03","BSDE"
1730,1750,1710,1730,23673200,"2015-11-04","BSDE"
1715,1735,1700,1710,19791100,"2015-11-05","BSDE"
1710,1735,1685,1705,4253300,"2015-11-06","BSDE"
1655,1710,1635,1645,6321700,"2015-11-09","BSDE"
1610,1680,1590,1640,16570700,"2015-11-10","BSDE"
1625,1680,1615,1640,11594500,"2015-11-11","BSDE"
1625,1700,1625,1670,15566900,"2015-11-12","BSDE"
1630,1690,1625,1650,9459800,"2015-11-13","BSDE"
1630,1650,1600,1640,8024600,"2015-11-16","BSDE"
1650,1680,1645,1645,6240600,"2015-11-17","BSDE"
1645,1655,1600,1635,4696400,"2015-11-18","BSDE"
1655,1675,1645,1650,14704500,"2015-11-19","BSDE"
1635,1685,1635,1675,8960500,"2015-11-20","BSDE"
1675,1700,1665,1670,12286600,"2015-11-23","BSDE"
1660,1690,1655,1655,11493800,"2015-11-24","BSDE"
1670,1720,1655,1710,20933600,"2015-11-25","BSDE"
1720,1745,1715,1735,19347500,"2015-11-26","BSDE"
1740,1745,1705,1715,13631100,"2015-11-27","BSDE"
1705,1745,1660,1685,25734100,"2015-11-30","BSDE"
1725,1745,1710,1740,6291600,"2015-12-01","BSDE"
1745,1785,1735,1765,21963400,"2015-12-02","BSDE"
1750,1785,1740,1770,21489600,"2015-12-03","BSDE"
1740,1760,1735,1735,18243000,"2015-12-04","BSDE"
1735,1775,1735,1745,9993200,"2015-12-07","BSDE"
1735,1745,1655,1655,11079600,"2015-12-08","BSDE"
1655,1655,1655,1655,0,"2015-12-09","BSDE"
1655,1715,1640,1650,17719800,"2015-12-10","BSDE"
1670,1680,1630,1650,3591600,"2015-12-11","BSDE"
1600,1640,1590,1605,9935100,"2015-12-14","BSDE"
1610,1625,1580,1615,9662700,"2015-12-15","BSDE"
1635,1690,1625,1680,14085200,"2015-12-16","BSDE"
1770,1775,1650,1730,18202700,"2015-12-17","BSDE"
1700,1720,1650,1650,15358300,"2015-12-18","BSDE"
1650,1695,1640,1695,10202600,"2015-12-21","BSDE"
1720,1745,1715,1740,15018800,"2015-12-22","BSDE"
1710,1745,1710,1740,13041600,"2015-12-23","BSDE"
1760,1835,1730,1800,31347500,"2015-12-28","BSDE"
1835,1835,1785,1800,15084400,"2015-12-29","BSDE"
1800,1810,1790,1800,42953300,"2015-12-30","BSDE"
1750,1810,1750,1790,18874600,"2016-01-04","BSDE"
1750,1830,1750,1820,18842700,"2016-01-05","BSDE"
1820,1840,1810,1840,33430000,"2016-01-06","BSDE"
1835,1835,1805,1815,23691400,"2016-01-07","BSDE"
1810,1850,1805,1835,22228400,"2016-01-08","BSDE"
1805,1805,1765,1765,14257800,"2016-01-11","BSDE"
1800,1800,1780,1790,10715700,"2016-01-12","BSDE"
1810,1840,1810,1820,45336600,"2016-01-13","BSDE"
1810,1820,1765,1810,29694700,"2016-01-14","BSDE"
1800,1815,1790,1810,13833500,"2016-01-15","BSDE"
1780,1790,1765,1775,8694100,"2016-01-18","BSDE"
1775,1795,1775,1780,3347800,"2016-01-19","BSDE"
1790,1790,1665,1710,27215200,"2016-01-20","BSDE"
1720,1725,1650,1650,24122300,"2016-01-21","BSDE"
1690,1700,1650,1655,16121600,"2016-01-22","BSDE"
1680,1690,1650,1650,24473600,"2016-01-25","BSDE"
1650,1700,1650,1685,23582600,"2016-01-26","BSDE"
1705,1715,1675,1700,15096100,"2016-01-27","BSDE"
1700,1730,1695,1725,14627300,"2016-01-28","BSDE"
1740,1745,1695,1730,20214400,"2016-01-29","BSDE"
1730,1730,1650,1660,25716900,"2016-02-01","BSDE"
1660,1690,1650,1655,16686700,"2016-02-02","BSDE"
1630,1675,1630,1675,13046900,"2016-02-03","BSDE"
1680,1715,1670,1695,21928900,"2016-02-04","BSDE"
1715,1775,1705,1770,45317800,"2016-02-05","BSDE"
1750,1750,1720,1735,11558600,"2016-02-09","BSDE"
1720,1750,1715,1735,15908500,"2016-02-10","BSDE"
1730,1780,1725,1765,41560300,"2016-02-11","BSDE"
1740,1775,1720,1755,33071200,"2016-02-12","BSDE"
1780,1780,1755,1760,31456800,"2016-02-15","BSDE"
1760,1785,1760,1780,35887700,"2016-02-16","BSDE"
1775,1810,1770,1800,51842500,"2016-02-17","BSDE"
1820,1825,1760,1770,47170100,"2016-02-18","BSDE"
1770,1770,1710,1730,18432600,"2016-02-19","BSDE"
1725,1750,1710,1730,4222300,"2016-02-22","BSDE"
1735,1750,1655,1660,16518100,"2016-02-23","BSDE"
1665,1710,1660,1695,16541600,"2016-02-24","BSDE"
1725,1725,1675,1680,14674500,"2016-02-25","BSDE"
1710,1710,1685,1685,11570100,"2016-02-26","BSDE"
1690,1700,1675,1685,23756400,"2016-02-29","BSDE"
1710,1740,1690,1725,21558900,"2016-03-01","BSDE"
1760,1760,1710,1730,13582200,"2016-03-02","BSDE"
1745,1750,1720,1740,11602600,"2016-03-03","BSDE"
1745,1755,1720,1745,13249100,"2016-03-04","BSDE"
1755,1765,1715,1725,18121000,"2016-03-07","BSDE"
1720,1735,1695,1715,18180500,"2016-03-08","BSDE"
1715,1720,1685,1705,23019600,"2016-03-10","BSDE"
1705,1705,1705,1705,0,"2016-03-11","BSDE"
1705,1705,1705,1705,0,"2016-03-14","BSDE"
1795,1800,1765,1775,28863600,"2016-03-15","BSDE"
1780,1815,1765,1815,66773200,"2016-03-16","BSDE"
1825,1875,1825,1875,81584200,"2016-03-17","BSDE"
1890,1920,1885,1900,78875300,"2016-03-18","BSDE"
1915,1940,1895,1910,50724500,"2016-03-21","BSDE"
1900,1900,1835,1865,35464500,"2016-03-22","BSDE"
1900,1900,1835,1865,59605100,"2016-03-23","BSDE"
1855,1875,1835,1845,22374000,"2016-03-24","BSDE"
1845,1855,1795,1825,21681400,"2016-03-28","BSDE"
1825,1845,1810,1825,30497800,"2016-03-29","BSDE"
1845,1850,1810,1840,39604900,"2016-03-30","BSDE"
1850,1850,1825,1835,26167600,"2016-03-31","BSDE"
1835,1850,1800,1815,17181400,"2016-04-01","BSDE"
1830,1830,1805,1815,17076600,"2016-04-04","BSDE"
1805,1850,1805,1825,29745700,"2016-04-05","BSDE"
1825,1840,1820,1835,17677400,"2016-04-06","BSDE"
1845,1845,1820,1835,43432200,"2016-04-07","BSDE"
1825,1860,1820,1850,48634700,"2016-04-08","BSDE"
1850,1850,1850,1850,0,"2016-04-11","BSDE"
1820,1865,1820,1845,49453700,"2016-04-12","BSDE"
1845,1845,1845,1845,0,"2016-04-13","BSDE"
1845,1845,1845,1845,0,"2016-04-14","BSDE"
1845,1845,1845,1845,0,"2016-04-15","BSDE"
1845,1845,1845,1845,0,"2016-04-18","BSDE"
1845,1845,1845,1845,0,"2016-04-19","BSDE"
1930,2005,1955,1970,89126900,"2016-04-20","BSDE"
1970,1980,1905,1910,36348500,"2016-04-21","BSDE"
1910,1955,1910,1935,18661000,"2016-04-22","BSDE"
1950,1950,1925,1940,19416800,"2016-04-25","BSDE"
1940,1950,1915,1940,9919600,"2016-04-26","BSDE"
1945,1945,1895,1940,16889500,"2016-04-27","BSDE"
1940,1950,1900,1910,14264800,"2016-04-28","BSDE"
1870,1870,1795,1850,33379700,"2016-04-29","BSDE"
1845,1845,1755,1760,22671200,"2016-05-02","BSDE"
1750,1795,1750,1765,26228000,"2016-05-03","BSDE"
1760,1795,1725,1795,25940400,"2016-05-04","BSDE"
1750,1780,1700,1730,21481900,"2016-05-09","BSDE"
1730,1755,1695,1720,27630700,"2016-05-10","BSDE"
1760,1765,1720,1760,18112900,"2016-05-11","BSDE"
1745,1760,1710,1715,10211200,"2016-05-12","BSDE"
1720,1730,1695,1720,8922700,"2016-05-13","BSDE"
1730,1735,1705,1715,5825600,"2016-05-16","BSDE"
1730,1740,1705,1720,20711200,"2016-05-17","BSDE"
1720,1780,1710,1775,30036200,"2016-05-18","BSDE"
1790,1810,1750,1795,33697000,"2016-05-19","BSDE"
1780,1820,1760,1800,23218200,"2016-05-20","BSDE"
1780,1825,1780,1805,10524900,"2016-05-23","BSDE"
1795,1810,1765,1770,30731500,"2016-05-24","BSDE"
1790,1825,1790,1815,64925800,"2016-05-25","BSDE"
1825,1835,1800,1815,21047100,"2016-05-26","BSDE"
1800,1820,1785,1815,26958200,"2016-05-27","BSDE"
1815,1830,1805,1820,39707400,"2016-05-30","BSDE"
1820,1830,1805,1830,41659700,"2016-05-31","BSDE"
1825,1880,1825,1850,32332400,"2016-06-01","BSDE"
1845,1855,1835,1840,15555700,"2016-06-02","BSDE"
1855,1860,1840,1855,42691000,"2016-06-03","BSDE"
1865,1880,1860,1870,30266000,"2016-06-06","BSDE"
1880,1885,1860,1875,30772500,"2016-06-07","BSDE"
1875,1880,1845,1880,14670600,"2016-06-08","BSDE"
1900,1900,1850,1850,20393400,"2016-06-09","BSDE"
1860,1865,1840,1855,11523700,"2016-06-10","BSDE"
1835,1860,1820,1830,14562300,"2016-06-13","BSDE"
1850,1860,1815,1835,13715800,"2016-06-14","BSDE"
1860,1870,1835,1865,17272900,"2016-06-15","BSDE"
1880,1885,1855,1855,30290000,"2016-06-16","BSDE"
1885,1965,1885,1965,101669800,"2016-06-17","BSDE"
1980,1995,1940,1970,33035700,"2016-06-20","BSDE"
1995,2090,1980,2090,114805700,"2016-06-21","BSDE"
2070,2090,2010,2080,53740300,"2016-06-22","BSDE"
2090,2090,2020,2020,31475300,"2016-06-23","BSDE"
2030,2050,1935,2040,33075500,"2016-06-24","BSDE"
2010,2110,1990,2100,57090600,"2016-06-27","BSDE"
2140,2210,2050,2080,112121400,"2016-06-28","BSDE"
2150,2150,2080,2100,53475100,"2016-06-29","BSDE"
2130,2140,2080,2110,55585200,"2016-06-30","BSDE"
2120,2120,2070,2090,27350800,"2016-07-01","BSDE"
2150,2170,2120,2140,44589800,"2016-07-11","BSDE"
2170,2170,2080,2110,33439900,"2016-07-12","BSDE"
2100,2130,2060,2100,27526400,"2016-07-13","BSDE"
2070,2110,2030,2050,37843800,"2016-07-14","BSDE"
2050,2090,2000,2000,27853200,"2016-07-15","BSDE"
2010,2090,2000,2050,30300300,"2016-07-18","BSDE"
2050,2080,2000,2000,42330400,"2016-07-19","BSDE"
2010,2070,2000,2060,47325500,"2016-07-20","BSDE"
2070,2130,2020,2040,60452800,"2016-07-21","BSDE"
2050,2060,2020,2030,18504700,"2016-07-22","BSDE"
2040,2080,2030,2080,19158700,"2016-07-25","BSDE"
2090,2110,2070,2090,19511200,"2016-07-26","BSDE"
2110,2110,2060,2080,28457700,"2016-07-27","BSDE"
2100,2100,2030,2060,28785600,"2016-07-28","BSDE"
2030,2090,2030,2090,30757800,"2016-07-29","BSDE"
2090,2100,2060,2080,33171300,"2016-08-01","BSDE"
2100,2100,2050,2060,17529100,"2016-08-02","BSDE"
2060,2080,2010,2020,29204500,"2016-08-03","BSDE"
2060,2060,2030,2060,22872400,"2016-08-04","BSDE"
2080,2100,2050,2100,41122500,"2016-08-05","BSDE"
2120,2230,2090,2220,122923300,"2016-08-08","BSDE"
2240,2330,2240,2310,111686600,"2016-08-09","BSDE"
2300,2310,2240,2270,32830900,"2016-08-10","BSDE"
2290,2380,2290,2330,74135300,"2016-08-11","BSDE"
2380,2380,2310,2310,33092000,"2016-08-12","BSDE"
2310,2310,2170,2210,39682600,"2016-08-15","BSDE"
2250,2280,2230,2250,24886600,"2016-08-16","BSDE"
2250,2300,2200,2230,26537300,"2016-08-18","BSDE"
2250,2270,2220,2220,11724500,"2016-08-19","BSDE"
2250,2270,2190,2210,24733400,"2016-08-22","BSDE"
2200,2210,2080,2190,41901400,"2016-08-23","BSDE"
2200,2240,2180,2240,20156500,"2016-08-24","BSDE"
2210,2290,2200,2220,26699200,"2016-08-25","BSDE"
2270,2280,2200,2230,44054400,"2016-08-26","BSDE"
2230,2230,2100,2130,40066500,"2016-08-29","BSDE"
2130,2150,2060,2100,50861500,"2016-08-30","BSDE"
2050,2160,2050,2150,40788900,"2016-08-31","BSDE"
2170,2180,2050,2060,60201600,"2016-09-01","BSDE"
2060,2130,2050,2120,32345500,"2016-09-02","BSDE"
2170,2190,2150,2150,49844000,"2016-09-05","BSDE"
2170,2190,2130,2180,15741700,"2016-09-06","BSDE"
2200,2220,2150,2190,14769100,"2016-09-07","BSDE"
2180,2180,2090,2130,27134000,"2016-09-08","BSDE"
2100,2110,2080,2080,9753900,"2016-09-09","BSDE"
2080,2120,2020,2070,40377900,"2016-09-13","BSDE"
2030,2040,1965,1995,56312000,"2016-09-14","BSDE"
1970,2150,1970,2130,62538100,"2016-09-15","BSDE"
2170,2200,2070,2070,81492700,"2016-09-16","BSDE"
2100,2120,2050,2120,18673700,"2016-09-19","BSDE"
2120,2140,2050,2120,24288600,"2016-09-20","BSDE"
2100,2170,2080,2150,31603300,"2016-09-21","BSDE"
2200,2230,2180,2180,60990900,"2016-09-22","BSDE"
2210,2210,2160,2210,20672200,"2016-09-23","BSDE"
2210,2230,2130,2160,18515100,"2016-09-26","BSDE"
2160,2210,2130,2210,35269100,"2016-09-27","BSDE"
2210,2220,2180,2220,27124000,"2016-09-28","BSDE"
2220,2230,2170,2210,29453100,"2016-09-29","BSDE"
2180,2200,2160,2200,27552100,"2016-09-30","BSDE"
2220,2250,2190,2250,26228100,"2016-10-03","BSDE"
2250,2260,2200,2210,17834600,"2016-10-04","BSDE"
2210,2220,2150,2180,28981100,"2016-10-05","BSDE"
2180,2210,2180,2200,12207600,"2016-10-06","BSDE"
2170,2210,2150,2170,12284300,"2016-10-07","BSDE"
2150,2170,2120,2140,15343100,"2016-10-10","BSDE"
2140,2190,2130,2180,27008000,"2016-10-11","BSDE"
2170,2190,2150,2180,10090800,"2016-10-12","BSDE"
2160,2200,2140,2140,33311100,"2016-10-13","BSDE"
2130,2190,2130,2180,19921200,"2016-10-14","BSDE"
2180,2190,2140,2170,9574800,"2016-10-17","BSDE"
2170,2250,2170,2230,50552900,"2016-10-18","BSDE"
2260,2260,2210,2220,15166400,"2016-10-19","BSDE"
2230,2230,2180,2220,13345000,"2016-10-20","BSDE"
2240,2240,2190,2190,20573000,"2016-10-21","BSDE"
2200,2230,2180,2200,30107700,"2016-10-24","BSDE"
2200,2210,2180,2200,7012700,"2016-10-25","BSDE"
2210,2210,2180,2180,13843400,"2016-10-26","BSDE"
2200,2210,2140,2170,18171800,"2016-10-27","BSDE"
2140,2170,2140,2170,5193200,"2016-10-28","BSDE"
2170,2200,2150,2170,11845900,"2016-10-31","BSDE"
2160,2180,2120,2130,12132400,"2016-11-01","BSDE"
2110,2120,2080,2100,20379900,"2016-11-02","BSDE"
2080,2100,2050,2060,19629200,"2016-11-03","BSDE"
2030,2070,2010,2060,32043700,"2016-11-04","BSDE"
2070,2100,2040,2070,15374000,"2016-11-07","BSDE"
2070,2120,2070,2120,16133300,"2016-11-08","BSDE"
2120,2120,2010,2070,41937300,"2016-11-09","BSDE"
2100,2160,2070,2100,34233900,"2016-11-10","BSDE"
2020,2020,1910,1910,76339100,"2016-11-11","BSDE"
1835,1850,1775,1780,93139700,"2016-11-14","BSDE"
1800,1805,1720,1765,41393300,"2016-11-15","BSDE"
1780,1845,1735,1835,40591500,"2016-11-16","BSDE"
1830,1835,1805,1820,20819000,"2016-11-17","BSDE"
1825,1825,1790,1825,9387700,"2016-11-18","BSDE"
1800,1835,1785,1790,16924600,"2016-11-21","BSDE"
1780,1825,1780,1825,5373100,"2016-11-22","BSDE"
1825,1830,1765,1815,15289100,"2016-11-23","BSDE"
1815,1815,1745,1760,16914700,"2016-11-24","BSDE"
1745,1775,1700,1725,30175900,"2016-11-25","BSDE"
1710,1735,1680,1680,16381100,"2016-11-28","BSDE"
1695,1735,1680,1725,25762700,"2016-11-29","BSDE"
1730,1785,1700,1700,36824800,"2016-11-30","BSDE"
1750,1790,1740,1775,19322100,"2016-12-01","BSDE"
1775,1815,1750,1810,26003700,"2016-12-02","BSDE"
1800,1870,1800,1850,29663400,"2016-12-05","BSDE"
1875,1890,1855,1865,15944300,"2016-12-06","BSDE"
1840,1860,1825,1835,14087100,"2016-12-07","BSDE"
1850,1855,1825,1835,26854900,"2016-12-08","BSDE"
1835,1845,1810,1815,13484600,"2016-12-09","BSDE"
1820,1820,1765,1780,17661200,"2016-12-13","BSDE"
1780,1795,1770,1770,24262000,"2016-12-14","BSDE"
1750,1755,1710,1750,17712200,"2016-12-15","BSDE"
1760,1770,1720,1760,13193000,"2016-12-16","BSDE"
1735,1755,1725,1725,8237900,"2016-12-19","BSDE"
1720,1750,1715,1745,11181000,"2016-12-20","BSDE"
1745,1745,1710,1710,12872500,"2016-12-21","BSDE"
1700,1710,1650,1660,18864800,"2016-12-22","BSDE"
1640,1650,1550,1600,69676600,"2016-12-23","BSDE"
1600,1630,1585,1625,17173600,"2016-12-27","BSDE"
1630,1715,1630,1705,27489200,"2016-12-28","BSDE"
1710,1735,1690,1725,11763200,"2016-12-29","BSDE"
1725,1760,1725,1755,31746200,"2016-12-30","BSDE"
1755,1755,1755,1755,0,"2017-01-02","BSDE"
1745,1755,1705,1730,17286700,"2017-01-03","BSDE"
1715,1810,1710,1810,27634600,"2017-01-04","BSDE"
1820,1830,1780,1810,20904400,"2017-01-05","BSDE"
1815,1865,1810,1845,23162200,"2017-01-06","BSDE"
1840,1840,1780,1795,14441200,"2017-01-09","BSDE"
1775,1785,1735,1740,32919800,"2017-01-10","BSDE"
1710,1740,1710,1720,36757300,"2017-01-11","BSDE"
1725,1750,1725,1735,23310700,"2017-01-12","BSDE"
1740,1750,1725,1730,16182300,"2017-01-13","BSDE"
1730,1745,1710,1730,13712200,"2017-01-16","BSDE"
1710,1770,1710,1765,11145900,"2017-01-17","BSDE"
1760,1815,1745,1800,43569500,"2017-01-18","BSDE"
1805,1875,1800,1870,66836600,"2017-01-19","BSDE"
1875,1885,1835,1845,29031800,"2017-01-20","BSDE"
1825,1835,1775,1805,21913700,"2017-01-23","BSDE"
1800,1845,1800,1845,17736700,"2017-01-24","BSDE"
1875,1875,1840,1860,37170000,"2017-01-25","BSDE"
1880,1900,1865,1875,37352900,"2017-01-26","BSDE"
1870,1875,1855,1860,17682800,"2017-01-27","BSDE"
1870,1870,1840,1840,11617100,"2017-01-30","BSDE"
1830,1850,1830,1830,18913800,"2017-01-31","BSDE"
1800,1845,1800,1835,34362200,"2017-02-01","BSDE"
1875,1885,1840,1860,18870600,"2017-02-02","BSDE"
1880,1920,1850,1895,43044300,"2017-02-03","BSDE"
1895,1905,1870,1890,18984700,"2017-02-06","BSDE"
1890,1895,1855,1880,31167200,"2017-02-07","BSDE"
1880,1905,1865,1905,21624800,"2017-02-08","BSDE"
1910,1915,1900,1900,27500500,"2017-02-09","BSDE"
1900,1915,1895,1905,26947600,"2017-02-10","BSDE"
1905,1920,1895,1905,16730300,"2017-02-13","BSDE"
1900,1910,1870,1885,9998200,"2017-02-14","BSDE"
1885,1885,1885,1885,0,"2017-02-15","BSDE"
1850,1900,1825,1900,10733000,"2017-02-16","BSDE"
1900,1900,1870,1890,11645400,"2017-02-17","BSDE"
1890,1905,1870,1890,3891100,"2017-02-20","BSDE"
1900,1905,1890,1900,10315900,"2017-02-21","BSDE"
1900,1905,1885,1905,5062200,"2017-02-22","BSDE"
1890,1910,1880,1910,9105500,"2017-02-23","BSDE"
1885,1920,1885,1900,6611400,"2017-02-24","BSDE"
1900,1900,1845,1855,10853100,"2017-02-27","BSDE"
1855,1855,1815,1830,14684000,"2017-02-28","BSDE"
1815,1840,1775,1790,37895700,"2017-03-01","BSDE"
1800,1815,1780,1785,23377800,"2017-03-02","BSDE"
1780,1795,1755,1765,23441400,"2017-03-03","BSDE"
1785,1785,1745,1765,22446800,"2017-03-06","BSDE"
1770,1795,1765,1785,18561000,"2017-03-07","BSDE"
1795,1805,1760,1765,18764400,"2017-03-08","BSDE"
1765,1785,1745,1765,9841800,"2017-03-09","BSDE"
1750,1770,1740,1760,17886700,"2017-03-10","BSDE"
1750,1760,1725,1730,22123800,"2017-03-13","BSDE"
1730,1740,1720,1740,19685200,"2017-03-14","BSDE"
1700,1750,1700,1740,12365600,"2017-03-15","BSDE"
1750,1780,1740,1775,21427800,"2017-03-16","BSDE"
1785,1840,1760,1840,28984600,"2017-03-17","BSDE"
1840,1840,1810,1835,8388500,"2017-03-20","BSDE"
1820,1850,1815,1835,12200800,"2017-03-21","BSDE"
1830,1885,1795,1885,17311900,"2017-03-22","BSDE"
1880,1880,1835,1845,13231300,"2017-03-23","BSDE"
1840,1865,1820,1865,16588400,"2017-03-24","BSDE"
1840,1865,1830,1840,22383700,"2017-03-27","BSDE"
1820,1860,1820,1840,17378400,"2017-03-29","BSDE"
1860,1860,1820,1860,10891000,"2017-03-30","BSDE"
1870,1885,1835,1885,18669700,"2017-03-31","BSDE"
1885,1900,1855,1880,13051900,"2017-04-03","BSDE"
1850,1880,1840,1880,18422500,"2017-04-04","BSDE"
1880,1880,1880,1880,0,"2017-04-05","BSDE"
1845,1875,1835,1835,18857600,"2017-04-06","BSDE"
1820,1825,1810,1815,19059600,"2017-04-07","BSDE"
1815,1840,1800,1825,10133100,"2017-04-10","BSDE"
1810,1825,1760,1775,20763000,"2017-04-11","BSDE"
1775,1790,1770,1780,26406000,"2017-04-12","BSDE"
1775,1795,1755,1765,25422100,"2017-04-13","BSDE"
1770,1775,1750,1765,41487400,"2017-04-17","BSDE"
1785,1820,1780,1820,37427500,"2017-04-18","BSDE"
1820,1820,1820,1820,0,"2017-04-19","BSDE"
1780,1815,1780,1805,20285300,"2017-04-20","BSDE"
1805,1820,1785,1820,8896800,"2017-04-21","BSDE"
1820,1840,1790,1810,18946600,"2017-04-25","BSDE"
1800,1825,1795,1825,13068600,"2017-04-26","BSDE"
1805,1815,1790,1800,17446800,"2017-04-27","BSDE"
1820,1820,1785,1790,21889900,"2017-04-28","BSDE"
1820,1820,1760,1775,13873300,"2017-05-02","BSDE"
1775,1775,1760,1765,19422400,"2017-05-03","BSDE"
1765,1810,1750,1775,34264200,"2017-05-04","BSDE"
1785,1825,1775,1815,19406300,"2017-05-05","BSDE"
1820,1850,1800,1830,13728100,"2017-05-08","BSDE"
1845,1865,1805,1825,23080600,"2017-05-09","BSDE"
1805,1820,1755,1760,22637200,"2017-05-10","BSDE"
1750,1810,1745,1810,22904900,"2017-05-12","BSDE"
1810,1820,1780,1800,18662400,"2017-05-15","BSDE"
1815,1815,1785,1805,11939600,"2017-05-16","BSDE"
1805,1815,1695,1700,46884800,"2017-05-17","BSDE"
1680,1715,1655,1705,26739100,"2017-05-18","BSDE"
1700,1810,1690,1785,48631300,"2017-05-19","BSDE"
1810,1865,1795,1800,55108300,"2017-05-22","BSDE"
1820,1840,1790,1800,28138100,"2017-05-23","BSDE"
1780,1825,1780,1825,15127600,"2017-05-24","BSDE"
1825,1835,1805,1820,20463800,"2017-05-26","BSDE"
1820,1820,1790,1800,14101400,"2017-05-29","BSDE"
1790,1820,1785,1790,6221600,"2017-05-30","BSDE"
1810,1815,1800,1810,20012600,"2017-05-31","BSDE"
1810,1810,1810,1810,0,"2017-06-01","BSDE"
1790,1810,1780,1800,20809500,"2017-06-02","BSDE"
1810,1820,1800,1810,11077400,"2017-06-05","BSDE"
1790,1805,1755,1780,17451100,"2017-06-06","BSDE"
1790,1805,1785,1800,10726500,"2017-06-07","BSDE"
1820,1820,1790,1800,16308200,"2017-06-08","BSDE"
1805,1810,1775,1800,17078100,"2017-06-09","BSDE"
1800,1800,1765,1765,7459100,"2017-06-12","BSDE"
1790,1805,1780,1800,14212200,"2017-06-13","BSDE"
1800,1840,1795,1840,21779000,"2017-06-14","BSDE"
1840,1840,1795,1800,13871300,"2017-06-15","BSDE"
1800,1815,1780,1780,22814900,"2017-06-16","BSDE"
1775,1815,1775,1815,11047200,"2017-06-19","BSDE"
1815,1820,1795,1815,12928700,"2017-06-20","BSDE"
1785,1810,1785,1805,8327600,"2017-06-21","BSDE"
1815,1830,1790,1830,9708200,"2017-06-22","BSDE"
1830,1830,1830,1830,0,"2017-06-23","BSDE"
1830,1830,1830,1830,0,"2017-06-26","BSDE"
1830,1830,1830,1830,0,"2017-06-27","BSDE"
1830,1830,1830,1830,0,"2017-06-28","BSDE"
1830,1830,1830,1830,0,"2017-06-29","BSDE"
1830,1830,1830,1830,0,"2017-06-30","BSDE"
1845,1875,1840,1870,32832700,"2017-07-03","BSDE"
1865,1900,1860,1885,31297500,"2017-07-04","BSDE"
1885,1890,1815,1845,12759500,"2017-07-05","BSDE"
1830,1870,1830,1870,9214100,"2017-07-06","BSDE"
1870,1870,1790,1795,14090100,"2017-07-07","BSDE"
1790,1815,1765,1805,14133300,"2017-07-10","BSDE"
1810,1810,1765,1780,17699700,"2017-07-11","BSDE"
1790,1805,1775,1790,17663100,"2017-07-12","BSDE"
1800,1810,1790,1800,16810500,"2017-07-13","BSDE"
1800,1830,1790,1830,16829800,"2017-07-14","BSDE"
1835,1835,1770,1775,11503000,"2017-07-17","BSDE"
1775,1800,1740,1755,19887000,"2017-07-18","BSDE"
1755,1775,1730,1750,22410500,"2017-07-19","BSDE"
1730,1770,1725,1730,24018700,"2017-07-20","BSDE"
1740,1755,1725,1740,16068400,"2017-07-21","BSDE"
1750,1760,1720,1760,14200200,"2017-07-24","BSDE"
1750,1765,1740,1760,14542500,"2017-07-25","BSDE"
1775,1775,1730,1760,20320200,"2017-07-26","BSDE"
1775,1820,1760,1770,12346500,"2017-07-27","BSDE"
1770,1770,1735,1750,14988100,"2017-07-28","BSDE"
1750,1795,1750,1790,22661600,"2017-07-31","BSDE"
1800,1815,1765,1765,11686300,"2017-08-01","BSDE"
1795,1800,1775,1795,7555600,"2017-08-02","BSDE"
1805,1815,1780,1805,12335700,"2017-08-03","BSDE"
1820,1820,1790,1790,5106900,"2017-08-04","BSDE"
1790,1810,1765,1765,8951100,"2017-08-07","BSDE"
1780,1810,1765,1805,10095100,"2017-08-08","BSDE"
1820,1840,1810,1820,29463000,"2017-08-09","BSDE"
1835,1850,1820,1850,40926300,"2017-08-10","BSDE"
1845,1845,1770,1770,9462400,"2017-08-11","BSDE"
1795,1820,1795,1810,5372500,"2017-08-14","BSDE"
1820,1825,1795,1820,6220900,"2017-08-15","BSDE"
1830,1840,1815,1825,11960600,"2017-08-16","BSDE"
1825,1825,1825,1825,0,"2017-08-17","BSDE"
1810,1820,1805,1815,10148200,"2017-08-18","BSDE"
1840,1850,1820,1850,32615600,"2017-08-21","BSDE"
1855,1875,1850,1850,48884100,"2017-08-22","BSDE"
1870,1875,1840,1850,18428400,"2017-08-23","BSDE"
1870,1870,1820,1820,6631500,"2017-08-24","BSDE"
1820,1835,1820,1830,5107200,"2017-08-25","BSDE"
1840,1840,1815,1825,8776300,"2017-08-28","BSDE"
1825,1850,1810,1845,13058300,"2017-08-29","BSDE"
1845,1850,1810,1825,9420300,"2017-08-30","BSDE"
1835,1840,1820,1835,6190100,"2017-08-31","BSDE"
1835,1835,1835,1835,0,"2017-09-01","BSDE"
1820,1840,1805,1820,7184600,"2017-09-04","BSDE"
1820,1820,1805,1820,5758700,"2017-09-05","BSDE"
1830,1840,1815,1825,8837300,"2017-09-06","BSDE"
1820,1850,1815,1840,8706400,"2017-09-07","BSDE"
1825,1845,1820,1840,5100900,"2017-09-08","BSDE"
1840,1850,1825,1845,3219100,"2017-09-11","BSDE"
1845,1845,1745,1785,67679800,"2017-09-12","BSDE"
1770,1790,1760,1780,31234600,"2017-09-13","BSDE"
1780,1795,1770,1790,17978400,"2017-09-14","BSDE"
1785,1805,1780,1795,18764500,"2017-09-15","BSDE"
1800,1805,1785,1800,8176400,"2017-09-18","BSDE"
1810,1815,1795,1810,24095900,"2017-09-19","BSDE"
1810,1820,1795,1800,11726100,"2017-09-20","BSDE"
1800,1800,1800,1800,0,"2017-09-21","BSDE"
1800,1800,1760,1765,15038000,"2017-09-22","BSDE"
1785,1785,1765,1780,16381200,"2017-09-25","BSDE"
1780,1785,1765,1780,22887500,"2017-09-26","BSDE"
1780,1785,1765,1770,14545900,"2017-09-27","BSDE"
1770,1770,1760,1765,6210200,"2017-09-28","BSDE"
1765,1780,1760,1770,12519500,"2017-09-29","BSDE"
1780,1795,1770,1790,13732100,"2017-10-02","BSDE"
1800,1805,1790,1800,8905100,"2017-10-03","BSDE"
1800,1805,1790,1800,15352600,"2017-10-04","BSDE"
1800,1820,1790,1805,6184400,"2017-10-05","BSDE"
1830,1830,1780,1805,7675700,"2017-10-06","BSDE"
1805,1815,1790,1805,4349500,"2017-10-09","BSDE"
1825,1825,1790,1795,7977000,"2017-10-10","BSDE"
1775,1785,1765,1770,13832500,"2017-10-11","BSDE"
1770,1785,1770,1775,19906700,"2017-10-12","BSDE"
1765,1765,1740,1750,24626900,"2017-10-13","BSDE"
1750,1775,1750,1765,12330300,"2017-10-16","BSDE"
1780,1795,1765,1785,16112700,"2017-10-17","BSDE"
1790,1800,1760,1780,12975900,"2017-10-18","BSDE"
1790,1790,1770,1790,6843300,"2017-10-19","BSDE"
1795,1795,1775,1780,14832400,"2017-10-20","BSDE"
1765,1785,1755,1770,14155700,"2017-10-23","BSDE"
1760,1780,1755,1770,12164400,"2017-10-24","BSDE"
1770,1785,1760,1760,16323600,"2017-10-25","BSDE"
1765,1775,1740,1750,18177500,"2017-10-26","BSDE"
1760,1770,1725,1725,24331900,"2017-10-27","BSDE"
1725,1750,1715,1725,14388000,"2017-10-30","BSDE"
1755,1755,1705,1720,22280600,"2017-10-31","BSDE"
1735,1735,1715,1725,16588900,"2017-11-01","BSDE"
1730,1760,1725,1740,12742400,"2017-11-02","BSDE"
1750,1770,1740,1770,8546900,"2017-11-03","BSDE"
1765,1775,1750,1765,7348000,"2017-11-06","BSDE"
1765,1765,1740,1760,9504300,"2017-11-07","BSDE"
1760,1770,1740,1770,6668100,"2017-11-08","BSDE"
1770,1770,1725,1730,10968500,"2017-11-09","BSDE"
1730,1735,1675,1690,23447100,"2017-11-10","BSDE"
1690,1695,1655,1655,11959600,"2017-11-13","BSDE"
1655,1680,1650,1670,21294100,"2017-11-14","BSDE"
1670,1680,1640,1640,10201300,"2017-11-15","BSDE"
1645,1665,1635,1635,14675000,"2017-11-16","BSDE"
1655,1680,1650,1670,12186100,"2017-11-17","BSDE"
1670,1690,1640,1640,12979500,"2017-11-20","BSDE"
1645,1650,1620,1625,11259700,"2017-11-21","BSDE"
1640,1695,1630,1695,18819300,"2017-11-22","BSDE"
1695,1695,1675,1695,8432300,"2017-11-23","BSDE"
1675,1690,1665,1685,17809100,"2017-11-24","BSDE"
1685,1690,1645,1680,7761800,"2017-11-27","BSDE"
1655,1670,1645,1670,8406900,"2017-11-28","BSDE"
1670,1670,1630,1630,12491900,"2017-11-29","BSDE"
1635,1650,1615,1650,21274300,"2017-11-30","BSDE"
1650,1650,1650,1650,0,"2017-12-01","BSDE"
1635,1645,1615,1630,13405800,"2017-12-04","BSDE"
1625,1640,1560,1560,15143100,"2017-12-05","BSDE"
1585,1610,1575,1590,12135400,"2017-12-06","BSDE"
1590,1635,1585,1610,13040700,"2017-12-07","BSDE"
1640,1640,1610,1630,6402200,"2017-12-08","BSDE"
1615,1625,1585,1585,5008500,"2017-12-11","BSDE"
1590,1605,1580,1600,8878000,"2017-12-12","BSDE"
1600,1615,1585,1610,4924400,"2017-12-13","BSDE"
1615,1635,1595,1635,12810600,"2017-12-14","BSDE"
1635,1680,1620,1680,20081300,"2017-12-15","BSDE"
1690,1695,1650,1670,10060200,"2017-12-18","BSDE"
1690,1720,1680,1720,20549700,"2017-12-19","BSDE"
1720,1725,1650,1660,14205800,"2017-12-20","BSDE"
1660,1695,1655,1685,7888800,"2017-12-21","BSDE"
1680,1710,1675,1690,5832200,"2017-12-22","BSDE"
1690,1690,1690,1690,0,"2017-12-25","BSDE"
1690,1690,1690,1690,0,"2017-12-26","BSDE"
1690,1700,1685,1690,7679500,"2017-12-27","BSDE"
1690,1705,1665,1690,8868900,"2017-12-28","BSDE"
1690,1705,1680,1700,6921000,"2017-12-29","BSDE"
1700,1700,1700,1700,0,"2018-01-01","BSDE"
1695,1710,1680,1700,7369300,"2018-01-02","BSDE"
1715,1715,1675,1700,17851000,"2018-01-03","BSDE"
1705,1710,1690,1710,13258700,"2018-01-04","BSDE"
1735,1735,1680,1695,8808700,"2018-01-05","BSDE"
1695,1715,1695,1705,11882200,"2018-01-08","BSDE"
1710,1720,1695,1700,13840300,"2018-01-09","BSDE"
1700,1710,1665,1665,15532800,"2018-01-10","BSDE"
1665,1685,1665,1670,11704200,"2018-01-11","BSDE"
1680,1700,1675,1685,10724100,"2018-01-12","BSDE"
1695,1705,1690,1700,12515800,"2018-01-15","BSDE"
1710,1715,1700,1710,13518600,"2018-01-16","BSDE"
1715,1725,1705,1715,15084900,"2018-01-17","BSDE"
1730,1730,1700,1725,17096800,"2018-01-18","BSDE"
1725,1725,1680,1690,10066400,"2018-01-19","BSDE"
1690,1695,1665,1665,11276800,"2018-01-22","BSDE"
1685,1690,1670,1690,6224800,"2018-01-23","BSDE"
1700,1750,1680,1735,27175000,"2018-01-24","BSDE"
1740,1745,1710,1725,15560900,"2018-01-25","BSDE"
1740,1785,1705,1770,35359400,"2018-01-26","BSDE"
1770,1845,1770,1840,57873400,"2018-01-29","BSDE"
1840,1840,1770,1780,19677000,"2018-01-30","BSDE"
1760,1840,1760,1820,25748300,"2018-01-31","BSDE"
1820,1890,1820,1875,42508200,"2018-02-01","BSDE"
1880,1895,1845,1885,43424900,"2018-02-02","BSDE"
1830,1860,1800,1835,14753700,"2018-02-05","BSDE"
1800,1800,1755,1760,24149500,"2018-02-06","BSDE"
1805,1825,1780,1800,12595200,"2018-02-07","BSDE"
1790,1800,1775,1795,9246000,"2018-02-08","BSDE"
1765,1775,1750,1760,11716500,"2018-02-09","BSDE"
1780,1785,1755,1760,10929200,"2018-02-12","BSDE"
1795,1805,1775,1785,17815100,"2018-02-13","BSDE"
1810,1820,1785,1800,12106500,"2018-02-14","BSDE"
1810,1810,1790,1795,4317300,"2018-02-15","BSDE"
1795,1795,1795,1795,0,"2018-02-16","BSDE"
1800,1820,1795,1820,7066300,"2018-02-19","BSDE"
1810,1820,1780,1790,11235700,"2018-02-20","BSDE"
1820,1820,1770,1790,15484400,"2018-02-21","BSDE"
1805,1805,1740,1760,13563800,"2018-02-22","BSDE"
1790,1790,1750,1770,8898700,"2018-02-23","BSDE"
1775,1785,1750,1750,4759400,"2018-02-26","BSDE"
1770,1790,1750,1790,10727900,"2018-02-27","BSDE"
1825,1940,1825,1935,126062400,"2018-02-28","BSDE"
1935,1965,1850,1850,50372700,"2018-03-01","BSDE"
1855,1860,1810,1845,31743100,"2018-03-02","BSDE"
1875,1875,1815,1825,14370500,"2018-03-05","BSDE"
1830,1845,1770,1785,26962900,"2018-03-06","BSDE"
1790,1800,1750,1750,30506000,"2018-03-07","BSDE"
1760,1790,1735,1780,19623100,"2018-03-08","BSDE"
1790,1800,1760,1800,10874500,"2018-03-09","BSDE"
1820,1825,1780,1785,15730400,"2018-03-12","BSDE"
1795,1805,1740,1745,27390700,"2018-03-13","BSDE"
1745,1760,1715,1720,13105900,"2018-03-14","BSDE"
1720,1785,1700,1745,26073700,"2018-03-15","BSDE"
1780,1780,1710,1755,36121900,"2018-03-16","BSDE"
1760,1780,1730,1770,17949800,"2018-03-19","BSDE"
1760,1760,1705,1715,19333400,"2018-03-20","BSDE"
1710,1780,1705,1780,18707500,"2018-03-21","BSDE"
1770,1795,1755,1760,15893700,"2018-03-22","BSDE"
1710,1750,1700,1740,7649000,"2018-03-23","BSDE"
1710,1760,1710,1760,10267400,"2018-03-26","BSDE"
1760,1780,1730,1730,8636700,"2018-03-27","BSDE"
1740,1760,1720,1740,12001800,"2018-03-28","BSDE"
1740,1780,1730,1780,10493000,"2018-03-29","BSDE"
1780,1780,1780,1780,0,"2018-03-30","BSDE"
1780,1785,1760,1775,6043700,"2018-04-02","BSDE"
1760,1780,1745,1765,11709200,"2018-04-03","BSDE"
1765,1775,1720,1720,11350300,"2018-04-04","BSDE"
1745,1755,1725,1735,9668700,"2018-04-05","BSDE"
1755,1765,1740,1760,14722300,"2018-04-06","BSDE"
1750,1795,1745,1795,9026200,"2018-04-09","BSDE"
1770,1795,1760,1760,15529100,"2018-04-10","BSDE"
1775,1780,1750,1775,30161700,"2018-04-11","BSDE"
1785,1785,1770,1775,10483900,"2018-04-12","BSDE"
1785,1790,1765,1770,6246700,"2018-04-13","BSDE"
1770,1770,1770,1770,0,"2018-04-16","BSDE"
1770,1770,1770,1770,0,"2018-04-17","BSDE"
1790,1830,1790,1830,29627200,"2018-04-18","BSDE"
1830,1830,1830,1830,0,"2018-04-19","BSDE"
1830,1830,1830,1830,0,"2018-04-20","BSDE"
1810,1830,1810,1825,9409400,"2018-04-23","BSDE"
1825,1825,1785,1820,10023900,"2018-04-24","BSDE"
1820,1820,1820,1820,0,"2018-04-25","BSDE"
1820,1820,1820,1820,0,"2018-04-26","BSDE"
1820,1820,1820,1820,0,"2018-04-27","BSDE"
1665,1690,1635,1690,11734200,"2018-04-30","BSDE"
1690,1690,1690,1690,0,"2018-05-01","BSDE"
1690,1690,1610,1655,23607800,"2018-05-02","BSDE"
1615,1630,1600,1605,14129600,"2018-05-03","BSDE"
1600,1620,1570,1595,8024300,"2018-05-04","BSDE"
1610,1610,1555,1565,10906100,"2018-05-07","BSDE"
1555,1560,1465,1485,24292600,"2018-05-08","BSDE"
1450,1520,1445,1520,20619800,"2018-05-09","BSDE"
1520,1520,1520,1520,0,"2018-05-10","BSDE"
1535,1740,1525,1675,41306000,"2018-05-11","BSDE"
1670,1675,1625,1675,6953300,"2018-05-14","BSDE"
1635,1660,1605,1635,10858900,"2018-05-15","BSDE"
1600,1670,1600,1645,16525800,"2018-05-16","BSDE"
1645,1660,1615,1625,8611400,"2018-05-17","BSDE"
1625,1630,1605,1610,5136000,"2018-05-18","BSDE"
1630,1630,1560,1560,7188700,"2018-05-21","BSDE"
1570,1610,1565,1565,6016700,"2018-05-22","BSDE"
1580,1605,1570,1580,3882700,"2018-05-23","BSDE"
1605,1670,1605,1660,9616300,"2018-05-24","BSDE"
1675,1725,1670,1720,22972700,"2018-05-25","BSDE"
1725,1755,1720,1750,17197100,"2018-05-28","BSDE"
1750,1750,1750,1750,0,"2018-05-29","BSDE"
1735,1740,1700,1705,21377400,"2018-05-30","BSDE"
1715,1750,1700,1705,32165100,"2018-05-31","BSDE"
1705,1705,1705,1705,0,"2018-06-01","BSDE"
1750,1750,1695,1700,11565300,"2018-06-04","BSDE"
1700,1730,1695,1730,15295400,"2018-06-05","BSDE"
1740,1785,1725,1750,26624800,"2018-06-06","BSDE"
1765,1775,1745,1750,22601700,"2018-06-07","BSDE"
1740,1745,1700,1720,24491600,"2018-06-08","BSDE"
1720,1720,1720,1720,0,"2018-06-11","BSDE"
1720,1720,1720,1720,0,"2018-06-12","BSDE"
1720,1720,1720,1720,0,"2018-06-13","BSDE"
1720,1720,1720,1720,0,"2018-06-14","BSDE"
1720,1720,1720,1720,0,"2018-06-15","BSDE"
1720,1720,1720,1720,0,"2018-06-18","BSDE"
1720,1720,1720,1720,0,"2018-06-19","BSDE"
1700,1705,1665,1670,21545200,"2018-06-20","BSDE"
1695,1695,1600,1615,13163800,"2018-06-21","BSDE"
1625,1650,1580,1645,14994200,"2018-06-22","BSDE"
1655,1705,1650,1660,12838300,"2018-06-25","BSDE"
1650,1665,1645,1660,5298900,"2018-06-26","BSDE"
1660,1665,1610,1650,9763700,"2018-06-27","BSDE"
1640,1645,1550,1550,12842200,"2018-06-28","BSDE"
1550,1580,1550,1565,13767500,"2018-06-29","BSDE"
1575,1580,1520,1520,7881500,"2018-07-02","BSDE"
1505,1530,1475,1475,6682400,"2018-07-03","BSDE"
1470,1490,1450,1465,7886300,"2018-07-04","BSDE"
1475,1490,1430,1445,5400600,"2018-07-05","BSDE"
1440,1455,1415,1430,9747500,"2018-07-06","BSDE"
1455,1490,1440,1470,7598200,"2018-07-09","BSDE"
1470,1550,1470,1550,9629000,"2018-07-10","BSDE"
1530,1560,1500,1550,8740300,"2018-07-11","BSDE"
1550,1550,1490,1490,10961200,"2018-07-12","BSDE"
1500,1505,1425,1440,30389300,"2018-07-13","BSDE"
1445,1465,1425,1450,8436300,"2018-07-16","BSDE"
1450,1450,1395,1410,23090600,"2018-07-17","BSDE"
1420,1430,1390,1405,26619700,"2018-07-18","BSDE"
1410,1430,1390,1395,24880500,"2018-07-19","BSDE"
1400,1410,1385,1395,13968200,"2018-07-20","BSDE"
1395,1425,1395,1410,12620200,"2018-07-23","BSDE"
1420,1450,1420,1450,17823000,"2018-07-24","BSDE"
1460,1495,1455,1485,21558000,"2018-07-25","BSDE"
1495,1510,1475,1480,12464700,"2018-07-26","BSDE"
1480,1490,1465,1490,4761200,"2018-07-27","BSDE"
1470,1485,1420,1425,22029900,"2018-07-30","BSDE"
1415,1415,1350,1350,33502100,"2018-07-31","BSDE"
1360,1380,1355,1380,12497400,"2018-08-01","BSDE"
1375,1375,1320,1330,26116900,"2018-08-02","BSDE"
1330,1360,1320,1340,11992800,"2018-08-03","BSDE"
1350,1370,1350,1350,10217400,"2018-08-06","BSDE"
1350,1360,1330,1335,16760600,"2018-08-07","BSDE"
1335,1335,1255,1260,55500300,"2018-08-08","BSDE"
1260,1285,1260,1260,10189600,"2018-08-09","BSDE"
1260,1270,1240,1265,8588000,"2018-08-10","BSDE"
1255,1265,1235,1240,17135900,"2018-08-13","BSDE"
1240,1245,1200,1200,24425500,"2018-08-14","BSDE"
1200,1220,1180,1180,18465200,"2018-08-15","BSDE"
1180,1185,1160,1165,14231800,"2018-08-16","BSDE"
1165,1165,1165,1165,0,"2018-08-17","BSDE"
1165,1230,1160,1200,39045900,"2018-08-20","BSDE"
1205,1225,1195,1200,11224300,"2018-08-21","BSDE"
1200,1200,1200,1200,0,"2018-08-22","BSDE"
1250,1295,1210,1290,30033900,"2018-08-23","BSDE"
1290,1290,1245,1250,13665000,"2018-08-24","BSDE"
1255,1275,1245,1270,6549700,"2018-08-27","BSDE"
1270,1280,1250,1265,8647900,"2018-08-28","BSDE"
1255,1285,1235,1285,13912200,"2018-08-29","BSDE"
1285,1290,1255,1255,11111600,"2018-08-30","BSDE"
1230,1230,1200,1200,22780100,"2018-08-31","BSDE"
1225,1225,1195,1195,8136000,"2018-09-03","BSDE"
1190,1200,1180,1180,5815300,"2018-09-04","BSDE"
1170,1175,1080,1100,31504100,"2018-09-05","BSDE"
1080,1130,1080,1130,18119000,"2018-09-06","BSDE"
1135,1135,1105,1115,10009900,"2018-09-07","BSDE"
1110,1150,1100,1150,10699800,"2018-09-10","BSDE"
1150,1150,1150,1150,0,"2018-09-11","BSDE"
1150,1170,1145,1170,10040600,"2018-09-12","BSDE"
1170,1220,1165,1170,7329400,"2018-09-13","BSDE"
1175,1200,1150,1155,7377300,"2018-09-14","BSDE"
1150,1165,1120,1150,7391700,"2018-09-17","BSDE"
1140,1150,1120,1140,8811300,"2018-09-18","BSDE"
1125,1165,1125,1145,5777000,"2018-09-19","BSDE"
1155,1185,1125,1135,15020400,"2018-09-20","BSDE"
1140,1170,1130,1160,27266100,"2018-09-21","BSDE"
1160,1160,1125,1125,9333700,"2018-09-24","BSDE"
1125,1135,1115,1125,4758500,"2018-09-25","BSDE"
1125,1135,1105,1115,9048800,"2018-09-26","BSDE"
1125,1170,1125,1155,12342500,"2018-09-27","BSDE"
1160,1190,1155,1155,10483300,"2018-09-28","BSDE"
1155,1165,1150,1165,3711800,"2018-10-01","BSDE"
1165,1165,1120,1120,12357500,"2018-10-02","BSDE"
1120,1130,1095,1095,13963200,"2018-10-03","BSDE"
1100,1100,1035,1035,20739600,"2018-10-04","BSDE"
1035,1035,1000,1005,18956800,"2018-10-05","BSDE"
1000,1010,995,1005,13987900,"2018-10-08","BSDE"
1000,1015,995,1000,18960200,"2018-10-09","BSDE"
1005,1045,1000,1005,27949700,"2018-10-10","BSDE"
965,990,930,965,40417700,"2018-10-11","BSDE"
975,1000,955,990,19667800,"2018-10-12","BSDE"
1000,1015,980,995,18403400,"2018-10-15","BSDE"
1000,1025,985,1025,11665900,"2018-10-16","BSDE"
1035,1100,1015,1090,27011000,"2018-10-17","BSDE"
1100,1110,1060,1100,19886600,"2018-10-18","BSDE"
1070,1125,1060,1105,27389600,"2018-10-19","BSDE"
1115,1150,1110,1130,26786400,"2018-10-22","BSDE"
1140,1150,1110,1135,24760800,"2018-10-23","BSDE"
1120,1150,1100,1100,29200600,"2018-10-24","BSDE"
1060,1130,1060,1100,34459100,"2018-10-25","BSDE"
1100,1150,1090,1115,34002400,"2018-10-26","BSDE"
1100,1135,1075,1090,28710200,"2018-10-29","BSDE"
1075,1115,1065,1080,31546300,"2018-10-30","BSDE"
1090,1100,1025,1100,38854800,"2018-10-31","BSDE"
1100,1130,1085,1090,20211100,"2018-11-01","BSDE"
1105,1130,1085,1120,28894100,"2018-11-02","BSDE"
1120,1130,1100,1120,14009700,"2018-11-05","BSDE"
1130,1170,1110,1160,34909400,"2018-11-06","BSDE"
1170,1240,1170,1215,50471700,"2018-11-07","BSDE"
1225,1260,1195,1215,30967100,"2018-11-08","BSDE"
1210,1235,1180,1200,18614200,"2018-11-09","BSDE"
1185,1205,1170,1180,32015000,"2018-11-12","BSDE"
1165,1190,1160,1165,54113200,"2018-11-13","BSDE"
1170,1195,1160,1175,20222400,"2018-11-14","BSDE"
1175,1185,1165,1170,17211500,"2018-11-15","BSDE"
1185,1230,1135,1190,62296800,"2018-11-16","BSDE"
1190,1230,1175,1210,41840800,"2018-11-19","BSDE"
1210,1210,1210,1210,0,"2018-11-20","BSDE"
1195,1245,1185,1240,40254800,"2018-11-21","BSDE"
1255,1345,1255,1320,70807400,"2018-11-22","BSDE"
1325,1340,1305,1310,13103100,"2018-11-23","BSDE"
1305,1310,1265,1270,19026900,"2018-11-26","BSDE"
1275,1300,1265,1275,22055800,"2018-11-27","BSDE"
1275,1285,1245,1270,11242700,"2018-11-28","BSDE"
1295,1360,1295,1335,31090500,"2018-11-29","BSDE"
1345,1350,1310,1350,25199800,"2018-11-30","BSDE"
1375,1385,1335,1365,30123000,"2018-12-03","BSDE"
1365,1375,1340,1350,19515100,"2018-12-04","BSDE"
1330,1330,1290,1315,14884300,"2018-12-05","BSDE"
1305,1330,1290,1300,7401100,"2018-12-06","BSDE"
1315,1360,1305,1345,26195600,"2018-12-07","BSDE"
1310,1335,1300,1310,6745200,"2018-12-10","BSDE"
1300,1305,1255,1290,15347700,"2018-12-11","BSDE"
1300,1300,1275,1285,11953500,"2018-12-12","BSDE"
1290,1340,1290,1310,13009100,"2018-12-13","BSDE"
1300,1325,1285,1320,13875100,"2018-12-14","BSDE"
1300,1315,1255,1255,14660000,"2018-12-17","BSDE"
1245,1260,1230,1240,11576800,"2018-12-18","BSDE"
1250,1290,1250,1260,12729600,"2018-12-19","BSDE"
1250,1275,1240,1250,9003700,"2018-12-20","BSDE"
1250,1260,1220,1230,14003200,"2018-12-21","BSDE"
1230,1230,1230,1230,0,"2018-12-24","BSDE"
1230,1230,1230,1230,0,"2018-12-25","BSDE"
1220,1230,1190,1210,6731100,"2018-12-26","BSDE"
1240,1265,1215,1255,15787300,"2018-12-27","BSDE"
1260,1280,1245,1255,15853100,"2018-12-28","BSDE"
1255,1255,1255,1255,0,"2018-12-31","BSDE"
1255,1255,1255,1255,0,"2019-01-01","BSDE"
1255,1270,1245,1255,5913400,"2019-01-02","BSDE"
1260,1320,1255,1320,15494300,"2019-01-03","BSDE"
1310,1355,1305,1355,16848600,"2019-01-04","BSDE"
1380,1410,1380,1405,37577400,"2019-01-07","BSDE"
1405,1445,1380,1390,31487100,"2019-01-08","BSDE"
1400,1410,1370,1410,14759300,"2019-01-09","BSDE"
1420,1460,1385,1460,24524700,"2019-01-10","BSDE"
1460,1480,1420,1480,29386800,"2019-01-11","BSDE"
1475,1500,1450,1475,16867800,"2019-01-14","BSDE"
1475,1510,1465,1510,15577000,"2019-01-15","BSDE"
1500,1505,1455,1480,16170100,"2019-01-16","BSDE"
1450,1475,1400,1400,25720300,"2019-01-17","BSDE"
1400,1430,1390,1400,17561300,"2019-01-18","BSDE"
1400,1425,1330,1330,31742100,"2019-01-21","BSDE"
1345,1400,1340,1400,23247500,"2019-01-22","BSDE"
1400,1460,1400,1440,33320400,"2019-01-23","BSDE"
1450,1460,1395,1395,23028500,"2019-01-24","BSDE"
1400,1460,1395,1450,17337100,"2019-01-25","BSDE"
1460,1475,1380,1385,24538000,"2019-01-28","BSDE"
1385,1395,1365,1375,15123400,"2019-01-29","BSDE"
1400,1400,1325,1325,21199900,"2019-01-30","BSDE"
1350,1405,1330,1330,58370900,"2019-01-31","BSDE"
1360,1390,1350,1385,18993600,"2019-02-01","BSDE"
1395,1405,1360,1365,9934000,"2019-02-04","BSDE"
1365,1365,1365,1365,0,"2019-02-05","BSDE"
1375,1440,1370,1430,24797700,"2019-02-06","BSDE"
1440,1445,1405,1410,9398200,"2019-02-07","BSDE"
1400,1405,1375,1400,11144100,"2019-02-08","BSDE"
1400,1400,1350,1360,16870600,"2019-02-11","BSDE"
1360,1365,1295,1335,27958300,"2019-02-12","BSDE"
1355,1360,1315,1320,5969100,"2019-02-13","BSDE"
1345,1345,1315,1345,6549400,"2019-02-14","BSDE"
1340,1340,1295,1320,15959900,"2019-02-15","BSDE"
1325,1330,1295,1300,15968000,"2019-02-18","BSDE"
1300,1320,1285,1310,8028400,"2019-02-19","BSDE"
1320,1345,1300,1330,22880000,"2019-02-20","BSDE"
1340,1350,1305,1315,15551300,"2019-02-21","BSDE"
1315,1320,1285,1310,10666200,"2019-02-22","BSDE"
1315,1325,1295,1325,11024500,"2019-02-25","BSDE"
1325,1340,1305,1335,11150100,"2019-02-26","BSDE"
1335,1380,1330,1365,27744300,"2019-02-27","BSDE"
1370,1375,1340,1355,25134200,"2019-02-28","BSDE"
1360,1365,1335,1355,9518600,"2019-03-01","BSDE"
1360,1375,1360,1365,5901100,"2019-03-04","BSDE"
1360,1365,1325,1330,10644900,"2019-03-05","BSDE"
1335,1360,1310,1360,10590400,"2019-03-06","BSDE"
1360,1360,1360,1360,0,"2019-03-07","BSDE"
1360,1360,1310,1320,17302000,"2019-03-08","BSDE"
1315,1345,1300,1325,14323100,"2019-03-11","BSDE"
1335,1355,1335,1350,11154500,"2019-03-12","BSDE"
1355,1365,1345,1355,6802300,"2019-03-13","BSDE"
1370,1370,1345,1350,3876000,"2019-03-14","BSDE"
1355,1365,1340,1355,10618300,"2019-03-15","BSDE"
1320,1395,1320,1390,19427700,"2019-03-18","BSDE"
1410,1430,1390,1420,17958800,"2019-03-19","BSDE"
1420,1420,1395,1400,5162500,"2019-03-20","BSDE"
1430,1450,1420,1450,29725500,"2019-03-21","BSDE"
1455,1465,1445,1455,10522400,"2019-03-22","BSDE"
1420,1420,1385,1405,8996000,"2019-03-25","BSDE"
1430,1480,1425,1480,11825200,"2019-03-26","BSDE"
1475,1500,1470,1485,9335400,"2019-03-27","BSDE"
1455,1475,1415,1415,9954300,"2019-03-28","BSDE"
1415,1440,1415,1420,3923400,"2019-03-29","BSDE"
1410,1475,1410,1455,8037300,"2019-04-01","BSDE"
1470,1470,1420,1425,6406200,"2019-04-02","BSDE"
1425,1425,1425,1425,0,"2019-04-03","BSDE"
1435,1470,1435,1465,14345400,"2019-04-04","BSDE"
1490,1495,1465,1470,16249400,"2019-04-05","BSDE"
1455,1460,1425,1450,7404700,"2019-04-08","BSDE"
1460,1480,1450,1465,10534900,"2019-04-09","BSDE"
1470,1485,1400,1410,14324800,"2019-04-10","BSDE"
1410,1425,1385,1420,9434500,"2019-04-11","BSDE"
1405,1440,1400,1425,9554700,"2019-04-12","BSDE"
1440,1460,1385,1390,22715300,"2019-04-15","BSDE"
1395,1425,1385,1410,15223200,"2019-04-16","BSDE"
1410,1410,1410,1410,0,"2019-04-17","BSDE"
1435,1450,1410,1445,31516300,"2019-04-18","BSDE"
1445,1445,1445,1445,0,"2019-04-19","BSDE"
1445,1470,1425,1450,20294600,"2019-04-22","BSDE"
1450,1470,1445,1460,14736500,"2019-04-23","BSDE"
1465,1475,1445,1470,11480500,"2019-04-24","BSDE"
1465,1465,1385,1395,17509900,"2019-04-25","BSDE"
1395,1415,1355,1415,8077300,"2019-04-26","BSDE"
1420,1435,1405,1425,6975900,"2019-04-29","BSDE"
1425,1435,1415,1435,6608700,"2019-04-30","BSDE"
1435,1435,1435,1435,0,"2019-05-01","BSDE"
1440,1445,1385,1390,12505600,"2019-05-02","BSDE"
1390,1395,1310,1325,23243100,"2019-05-03","BSDE"
1300,1300,1255,1265,16435900,"2019-05-06","BSDE"
1270,1305,1270,1290,9109100,"2019-05-07","BSDE"
1280,1285,1250,1280,10667600,"2019-05-08","BSDE"
1275,1285,1240,1265,15653000,"2019-05-09","BSDE"
1275,1285,1245,1250,12759100,"2019-05-10","BSDE"
1255,1280,1190,1205,14488800,"2019-05-13","BSDE"
1180,1235,1165,1215,10956300,"2019-05-14","BSDE"
1220,1245,1210,1210,13449200,"2019-05-15","BSDE"
1180,1240,1170,1185,16852400,"2019-05-16","BSDE"
1135,1190,1135,1150,9784700,"2019-05-17","BSDE"
1140,1205,1120,1185,8397300,"2019-05-20","BSDE"
1200,1255,1190,1210,10288300,"2019-05-21","BSDE"
1250,1250,1200,1215,2209800,"2019-05-22","BSDE"
1215,1275,1215,1275,7303500,"2019-05-23","BSDE"
1285,1285,1240,1275,5667300,"2019-05-24","BSDE"
1280,1315,1275,1300,6606000,"2019-05-27","BSDE"
1310,1315,1255,1275,22322900,"2019-05-28","BSDE"
1280,1310,1265,1310,4637000,"2019-05-29","BSDE"
1310,1310,1310,1310,0,"2019-05-30","BSDE"
1325,1350,1310,1350,25645200,"2019-05-31","BSDE"
1350,1350,1350,1350,0,"2019-06-03","BSDE"
1350,1350,1350,1350,0,"2019-06-04","BSDE"
1350,1350,1350,1350,0,"2019-06-05","BSDE"
1350,1350,1350,1350,0,"2019-06-06","BSDE"
1350,1350,1350,1350,0,"2019-06-07","BSDE"
1380,1435,1380,1425,28843600,"2019-06-10","BSDE"
1435,1435,1375,1380,21696100,"2019-06-11","BSDE"
1380,1400,1350,1355,7227300,"2019-06-12","BSDE"
1360,1400,1350,1400,18329600,"2019-06-13","BSDE"
1400,1410,1350,1390,6586200,"2019-06-14","BSDE"
1390,1390,1350,1350,6286100,"2019-06-17","BSDE"
1360,1420,1325,1420,18154700,"2019-06-18","BSDE"
NA,NA,NA,NA,NA,"2019-06-19","BSDE"
1510,1565,1500,1545,44750800,"2019-06-20","BSDE"
1550,1580,1515,1535,22252000,"2019-06-21","BSDE"
1535,1560,1500,1520,14966600,"2019-06-24","BSDE"
1500,1545,1450,1460,14406200,"2019-06-25","BSDE"
1465,1515,1465,1515,11393200,"2019-06-26","BSDE"
1525,1545,1520,1535,15921000,"2019-06-27","BSDE"
1540,1550,1520,1535,14610800,"2019-06-28","BSDE"
1560,1570,1525,1535,12806300,"2019-07-01","BSDE"
1560,1560,1520,1520,9743500,"2019-07-02","BSDE"
1535,1545,1500,1515,14546700,"2019-07-03","BSDE"
1520,1555,1500,1545,9220500,"2019-07-04","BSDE"
1545,1555,1510,1525,9112600,"2019-07-05","BSDE"
1505,1515,1450,1465,12962200,"2019-07-08","BSDE"
1465,1470,1455,1465,10266000,"2019-07-09","BSDE"
1490,1495,1470,1480,11847200,"2019-07-10","BSDE"
1495,1520,1490,1500,17662200,"2019-07-11","BSDE"
1500,1540,1490,1500,16869100,"2019-07-12","BSDE"
1510,1545,1495,1500,13199100,"2019-07-15","BSDE"
1500,1510,1495,1500,6300300,"2019-07-16","BSDE"
1510,1510,1485,1485,6564400,"2019-07-17","BSDE"
1480,1515,1475,1485,8698400,"2019-07-18","BSDE"
1500,1505,1485,1495,8132700,"2019-07-19","BSDE"
1495,1495,1455,1455,8764500,"2019-07-22","BSDE"
1470,1480,1455,1460,6171200,"2019-07-23","BSDE"
1465,1475,1410,1410,16395700,"2019-07-24","BSDE"
1410,1420,1390,1400,17858200,"2019-07-25","BSDE"
1400,1410,1325,1340,18378000,"2019-07-26","BSDE"
1350,1385,1335,1375,14000600,"2019-07-29","BSDE"
1380,1455,1375,1450,19940000,"2019-07-30","BSDE"
1450,1460,1410,1420,25323400,"2019-07-31","BSDE"
1400,1420,1385,1385,6873200,"2019-08-01","BSDE"
1375,1375,1335,1335,16388000,"2019-08-02","BSDE"
1330,1335,1300,1300,17803400,"2019-08-05","BSDE"
1280,1350,1265,1305,9836600,"2019-08-06","BSDE"
1315,1330,1295,1295,9516500,"2019-08-07","BSDE"
1300,1395,1300,1395,17671300,"2019-08-08","BSDE"
1400,1415,1365,1370,10687300,"2019-08-09","BSDE"
1380,1385,1320,1320,8216700,"2019-08-12","BSDE"
1325,1340,1290,1340,14194100,"2019-08-13","BSDE"
1360,1375,1350,1370,13342300,"2019-08-14","BSDE"
1330,1355,1325,1345,12988500,"2019-08-15","BSDE"
1345,1360,1330,1350,9640300,"2019-08-16","BSDE"
1370,1380,1345,1360,10515000,"2019-08-19","BSDE"
1385,1385,1330,1330,10214900,"2019-08-20","BSDE"
1330,1340,1305,1325,5590300,"2019-08-21","BSDE"
1330,1365,1320,1350,8284100,"2019-08-22","BSDE"
1370,1400,1360,1400,21619300,"2019-08-23","BSDE"
1370,1395,1345,1375,19361300,"2019-08-26","BSDE"
1400,1450,1385,1425,35631000,"2019-08-27","BSDE"
1430,1440,1380,1380,14597500,"2019-08-28","BSDE"
1350,1375,1340,1350,18755700,"2019-08-29","BSDE"
1350,1355,1330,1350,16154000,"2019-08-30","BSDE"
1350,1355,1340,1345,19920600,"2019-09-02","BSDE"
1345,1350,1330,1345,15239700,"2019-09-03","BSDE"
1350,1350,1310,1325,14474300,"2019-09-04","BSDE"
1345,1350,1325,1340,20636800,"2019-09-05","BSDE"
1350,1350,1320,1325,9246200,"2019-09-06","BSDE"
1320,1340,1310,1320,8125900,"2019-09-09","BSDE"
1315,1335,1310,1320,18744900,"2019-09-10","BSDE"
1320,1370,1320,1355,37601600,"2019-09-11","BSDE"
1360,1390,1360,1370,24447500,"2019-09-12","BSDE"
1370,1385,1340,1350,9775800,"2019-09-13","BSDE"
1355,1375,1330,1370,16387800,"2019-09-16","BSDE"
1365,1390,1355,1385,16361900,"2019-09-17","BSDE"
1385,1410,1375,1405,28866100,"2019-09-18","BSDE"
1415,1435,1400,1405,23454200,"2019-09-19","BSDE"
1405,1415,1385,1415,16160400,"2019-09-20","BSDE"
1415,1415,1365,1385,6755200,"2019-09-23","BSDE"
1380,1380,1330,1350,10715100,"2019-09-24","BSDE"
1315,1360,1310,1355,5070700,"2019-09-25","BSDE"
1360,1390,1335,1390,8938100,"2019-09-26","BSDE"
1375,1380,1350,1360,7023700,"2019-09-27","BSDE"
1350,1390,1330,1390,11197500,"2019-09-30","BSDE"
1390,1405,1365,1395,7892000,"2019-10-01","BSDE"
1385,1400,1350,1350,5440700,"2019-10-02","BSDE"
1345,1355,1320,1320,5573100,"2019-10-03","BSDE"
1330,1350,1320,1320,2712500,"2019-10-04","BSDE"
1335,1335,1275,1295,7068000,"2019-10-07","BSDE"
1290,1340,1285,1325,6592400,"2019-10-08","BSDE"
1305,1355,1305,1355,5023900,"2019-10-09","BSDE"
1350,1410,1330,1410,11047500,"2019-10-10","BSDE"
1405,1415,1385,1415,6313300,"2019-10-11","BSDE"
1415,1415,1365,1390,4902300,"2019-10-14","BSDE"
1390,1395,1375,1390,10747300,"2019-10-15","BSDE"
1390,1420,1390,1410,14009100,"2019-10-16","BSDE"
1410,1415,1395,1410,8227200,"2019-10-17","BSDE"
1380,1410,1380,1410,3110200,"2019-10-18","BSDE"
1410,1415,1400,1415,8566900,"2019-10-21","BSDE"
1420,1430,1395,1420,7601100,"2019-10-22","BSDE"
1420,1420,1390,1415,5633800,"2019-10-23","BSDE"
1420,1450,1410,1450,20106000,"2019-10-24","BSDE"
1460,1475,1410,1430,12709600,"2019-10-25","BSDE"
1430,1440,1400,1410,9223300,"2019-10-28","BSDE"
1410,1485,1405,1475,39876800,"2019-10-29","BSDE"
1485,1485,1430,1460,12690800,"2019-10-30","BSDE"
1460,1475,1360,1415,16889200,"2019-10-31","BSDE"
1405,1440,1370,1425,8550500,"2019-11-01","BSDE"
1425,1425,1385,1385,5863200,"2019-11-04","BSDE"
1385,1390,1350,1375,15349100,"2019-11-05","BSDE"
1390,1420,1380,1415,13891100,"2019-11-06","BSDE"
1415,1420,1370,1410,6625000,"2019-11-07","BSDE"
1410,1420,1375,1405,8577300,"2019-11-08","BSDE"
1400,1405,1370,1380,4974600,"2019-11-11","BSDE"
1390,1395,1365,1395,3994300,"2019-11-12","BSDE"
1395,1395,1375,1385,4919700,"2019-11-13","BSDE"
1400,1400,1360,1380,6119700,"2019-11-14","BSDE"
1390,1390,1350,1350,5365900,"2019-11-15","BSDE"
1350,1385,1350,1370,8402000,"2019-11-18","BSDE"
1360,1390,1355,1390,5875900,"2019-11-19","BSDE"
1380,1390,1370,1370,4037300,"2019-11-20","BSDE"
1360,1370,1340,1350,11009700,"2019-11-21","BSDE"
1350,1365,1350,1360,4703100,"2019-11-22","BSDE"
1350,1360,1315,1320,8792700,"2019-11-25","BSDE"
1340,1340,1300,1340,19496300,"2019-11-26","BSDE"
1345,1355,1300,1300,6909100,"2019-11-27","BSDE"
1290,1315,1290,1300,6972400,"2019-11-28","BSDE"
1290,1310,1230,1250,9593100,"2019-11-29","BSDE"
1260,1285,1240,1250,14767600,"2019-12-02","BSDE"
1250,1265,1245,1245,13449300,"2019-12-03","BSDE"
1240,1250,1215,1220,17542100,"2019-12-04","BSDE"
1220,1245,1215,1225,16753700,"2019-12-05","BSDE"
1235,1265,1225,1255,13922300,"2019-12-06","BSDE"
1270,1290,1255,1280,24047200,"2019-12-09","BSDE"
1280,1305,1280,1280,16269300,"2019-12-10","BSDE"
1280,1290,1270,1275,9836800,"2019-12-11","BSDE"
1275,1285,1255,1265,6874300,"2019-12-12","BSDE"
1280,1280,1245,1255,9151800,"2019-12-13","BSDE"
1255,1265,1240,1245,8209300,"2019-12-16","BSDE"
1245,1260,1235,1240,9996400,"2019-12-17","BSDE"
1240,1270,1235,1260,16367800,"2019-12-18","BSDE"
1260,1270,1250,1265,13525100,"2019-12-19","BSDE"
1265,1280,1255,1280,11264900,"2019-12-20","BSDE"
1295,1295,1260,1270,5219500,"2019-12-23","BSDE"
1265,1285,1265,1285,6005100,"2019-12-26","BSDE"
1285,1295,1270,1275,5842000,"2019-12-27","BSDE"
1280,1290,1255,1255,7510400,"2019-12-30","BSDE"
1255,1270,1250,1270,4199900,"2020-01-02","BSDE"
1270,1295,1260,1290,8805700,"2020-01-03","BSDE"
1285,1285,1260,1280,7991500,"2020-01-06","BSDE"
1270,1280,1245,1250,12635200,"2020-01-07","BSDE"
1255,1255,1220,1220,9328700,"2020-01-08","BSDE"
1225,1240,1220,1235,11656600,"2020-01-09","BSDE"
1240,1245,1220,1225,12099300,"2020-01-10","BSDE"
1215,1255,1215,1255,17338800,"2020-01-13","BSDE"
1265,1295,1255,1290,28756000,"2020-01-14","BSDE"
1300,1300,1245,1265,19138700,"2020-01-15","BSDE"
1265,1275,1255,1275,8184800,"2020-01-16","BSDE"
1260,1285,1260,1275,5657000,"2020-01-17","BSDE"
1280,1285,1250,1265,3809000,"2020-01-20","BSDE"
1260,1260,1195,1200,17678100,"2020-01-21","BSDE"
1195,1200,1165,1170,7981400,"2020-01-22","BSDE"
1180,1225,1170,1210,7938100,"2020-01-23","BSDE"
1210,1220,1180,1185,3534400,"2020-01-24","BSDE"
1185,1185,1135,1135,6755700,"2020-01-27","BSDE"
1135,1195,1095,1180,10364000,"2020-01-28","BSDE"
1180,1190,1160,1165,3108300,"2020-01-29","BSDE"
1175,1180,1130,1135,5737700,"2020-01-30","BSDE"
1150,1150,1105,1115,11132700,"2020-01-31","BSDE"
1105,1115,1095,1100,11787400,"2020-02-03","BSDE"
1110,1155,1110,1150,6758300,"2020-02-04","BSDE"
1160,1165,1120,1160,6800200,"2020-02-05","BSDE"
1180,1195,1145,1195,8937700,"2020-02-06","BSDE"
1180,1215,1175,1195,10949900,"2020-02-07","BSDE"
1185,1185,1135,1140,6268700,"2020-02-10","BSDE"
1155,1155,1120,1135,3338900,"2020-02-11","BSDE"
1145,1155,1100,1115,10998600,"2020-02-12","BSDE"
1120,1130,1100,1100,5971800,"2020-02-13","BSDE"
1105,1120,1060,1065,11195200,"2020-02-14","BSDE"
1070,1120,1065,1095,9374600,"2020-02-17","BSDE"
1095,1185,1080,1155,19144200,"2020-02-18","BSDE"
1155,1185,1140,1155,14006800,"2020-02-19","BSDE"
1160,1170,1140,1140,16910100,"2020-02-20","BSDE"
1135,1160,1100,1100,15443100,"2020-02-21","BSDE"
1100,1105,1080,1085,16823200,"2020-02-24","BSDE"
1065,1105,1060,1085,11337400,"2020-02-25","BSDE"
1085,1090,1060,1060,10536000,"2020-02-26","BSDE"
1060,1080,1020,1030,14338200,"2020-02-27","BSDE"
990,1015,975,1000,23327400,"2020-02-28","BSDE"
1005,1020,965,965,14023400,"2020-03-02","BSDE"
985,1065,985,1050,14594600,"2020-03-03","BSDE"
1050,1115,1020,1115,12499400,"2020-03-04","BSDE"
1130,1150,1070,1100,5595100,"2020-03-05","BSDE"
1070,1070,1015,1015,8941600,"2020-03-06","BSDE"
970,1005,940,940,12439000,"2020-03-09","BSDE"
945,1035,940,940,12782300,"2020-03-10","BSDE"
955,980,900,900,14629400,"2020-03-11","BSDE"
885,900,825,855,10352500,"2020-03-12","BSDE"
825,850,800,815,22993800,"2020-03-13","BSDE"
815,820,760,760,11197900,"2020-03-16","BSDE"
750,800,710,800,23859600,"2020-03-17","BSDE"
795,795,745,745,9707700,"2020-03-18","BSDE"
695,740,695,695,13388000,"2020-03-19","BSDE"
700,715,650,675,23752000,"2020-03-20","BSDE"
675,695,630,630,13992900,"2020-03-23","BSDE"
635,670,590,595,34279600,"2020-03-24","BSDE"
610,655,600,600,53386000,"2020-03-26","BSDE"
650,750,615,740,44331700,"2020-03-27","BSDE"
740,740,690,690,12899400,"2020-03-30","BSDE"
705,725,665,670,31446100,"2020-03-31","BSDE"
675,695,635,650,24740700,"2020-04-01","BSDE"
670,670,630,645,23678900,"2020-04-02","BSDE"
655,710,655,710,32633800,"2020-04-03","BSDE"
720,835,710,830,50766500,"2020-04-06","BSDE"
850,915,810,855,48885400,"2020-04-07","BSDE"
895,895,800,800,14656500,"2020-04-08","BSDE"
800,845,775,845,25265400,"2020-04-09","BSDE"
845,865,815,820,14360200,"2020-04-13","BSDE"
810,840,810,840,12208300,"2020-04-14","BSDE"
850,870,805,845,22649000,"2020-04-15","BSDE"
850,850,790,790,22859800,"2020-04-16","BSDE"
810,820,790,795,29979000,"2020-04-17","BSDE"
800,805,740,745,26162700,"2020-04-20","BSDE"
740,740,695,695,30683600,"2020-04-21","BSDE"
725,725,660,685,20839100,"2020-04-22","BSDE"
700,720,680,685,21917600,"2020-04-23","BSDE"
685,695,660,660,14500100,"2020-04-24","BSDE"
665,695,640,690,20435000,"2020-04-27","BSDE"
700,705,665,690,23397500,"2020-04-28","BSDE"
705,715,680,690,11984900,"2020-04-29","BSDE"
700,750,700,705,37243600,"2020-04-30","BSDE"
685,710,670,680,20341800,"2020-05-04","BSDE"
690,700,670,675,15636800,"2020-05-05","BSDE"
675,680,665,670,10438900,"2020-05-06","BSDE"
675,690,665,665,16202800,"2020-05-08","BSDE"
675,680,660,665,28703400,"2020-05-11","BSDE"
670,670,625,625,41416800,"2020-05-12","BSDE"
620,620,585,605,67753000,"2020-05-13","BSDE"
610,635,590,625,32920100,"2020-05-14","BSDE"
640,660,605,605,61247400,"2020-05-15","BSDE"
615,615,590,605,32969100,"2020-05-18","BSDE"
630,635,615,625,38041300,"2020-05-19","BSDE"
630,630,600,605,25887200,"2020-05-20","BSDE"
610,655,605,650,70264500,"2020-05-26","BSDE"
655,700,640,690,112666100,"2020-05-27","BSDE"
700,705,660,660,70093700,"2020-05-28","BSDE"
660,690,635,635,593216700,"2020-05-29","BSDE"
650,695,640,670,185126100,"2020-06-02","BSDE"
695,820,685,790,214544300,"2020-06-03","BSDE"
805,840,755,760,154435300,"2020-06-04","BSDE"
760,840,745,825,181383000,"2020-06-05","BSDE"
840,880,830,860,129143100,"2020-06-08","BSDE"
885,885,805,810,106466100,"2020-06-09","BSDE"
825,825,755,755,121793600,"2020-06-10","BSDE"
740,780,725,740,105586100,"2020-06-11","BSDE"
695,775,690,760,91972500,"2020-06-12","BSDE"
770,790,740,760,62235700,"2020-06-15","BSDE"
775,820,765,810,71270800,"2020-06-16","BSDE"
850,850,800,820,40508400,"2020-06-17","BSDE"
800,835,800,815,49395300,"2020-06-18","BSDE"
800,825,800,800,24068300,"2020-06-19","BSDE"
805,805,780,785,24986900,"2020-06-22","BSDE"
785,790,760,770,17739800,"2020-06-23","BSDE"
780,795,770,790,24686700,"2020-06-24","BSDE"
780,785,755,765,16888100,"2020-06-25","BSDE"
770,785,760,770,10848700,"2020-06-26","BSDE"
765,765,750,750,13063600,"2020-06-29","BSDE"
760,770,740,740,16589100,"2020-06-30","BSDE"
750,760,720,725,32550600,"2020-07-01","BSDE"
730,765,730,760,32203100,"2020-07-02","BSDE"
765,775,735,740,28686200,"2020-07-03","BSDE"
750,755,735,745,15070700,"2020-07-06","BSDE"
745,765,735,740,10709400,"2020-07-07","BSDE"
745,780,740,775,66976300,"2020-07-08","BSDE"
790,795,755,765,95299900,"2020-07-09","BSDE"
765,765,740,745,35937200,"2020-07-10","BSDE"
750,755,745,750,23990400,"2020-07-13","BSDE"
750,755,740,750,22669300,"2020-07-14","BSDE"
750,770,740,750,108172300,"2020-07-15","BSDE"
750,760,745,750,42310900,"2020-07-16","BSDE"
745,755,740,745,39869000,"2020-07-17","BSDE"
755,755,705,715,74557300,"2020-07-20","BSDE"
670,740,670,735,61598700,"2020-07-21","BSDE"
735,740,715,720,36859500,"2020-07-22","BSDE"
740,745,720,735,81847100,"2020-07-23","BSDE"
755,755,705,715,53895400,"2020-07-24","BSDE"
755,755,710,730,61282300,"2020-07-27","BSDE"
780,780,725,725,44478200,"2020-07-28","BSDE"
775,775,715,715,21212100,"2020-07-29","BSDE"
765,765,690,690,71553200,"2020-07-30","BSDE"
690,705,645,655,83783400,"2020-08-03","BSDE"
655,690,650,665,55343900,"2020-08-04","BSDE"
705,705,665,690,42706200,"2020-08-05","BSDE"
710,710,685,695,21729500,"2020-08-06","BSDE"
705,705,680,685,18925400,"2020-08-07","BSDE"
685,690,675,685,18529000,"2020-08-10","BSDE"
700,710,685,705,26439000,"2020-08-11","BSDE"
720,720,695,715,47225200,"2020-08-12","BSDE"
720,725,700,705,26268400,"2020-08-13","BSDE"
705,705,690,695,26056400,"2020-08-14","BSDE"
700,730,695,725,56718100,"2020-08-18","BSDE"
730,755,725,740,71633100,"2020-08-19","BSDE"
740,765,740,760,71283000,"2020-08-24","BSDE"
750,810,750,790,129687100,"2020-08-25","BSDE"
785,795,775,780,50991600,"2020-08-26","BSDE"
770,800,770,780,59524800,"2020-08-27","BSDE"
775,805,775,795,102161600,"2020-08-28","BSDE"
805,815,770,775,93047700,"2020-08-31","BSDE"
795,795,770,780,24963600,"2020-09-01","BSDE"
790,790,775,780,42125700,"2020-09-02","BSDE"
780,790,745,750,88542100,"2020-09-03","BSDE"
730,750,730,750,33371000,"2020-09-04","BSDE"
745,760,735,745,25682900,"2020-09-07","BSDE"
745,755,735,735,16060100,"2020-09-08","BSDE"
730,735,710,715,44888700,"2020-09-09","BSDE"
700,700,665,665,85831200,"2020-09-10","BSDE"
650,695,640,685,50209600,"2020-09-11","BSDE"
705,765,705,755,129236900,"2020-09-14","BSDE"
765,770,740,750,24348100,"2020-09-15","BSDE"
750,755,735,735,12753400,"2020-09-16","BSDE"
735,750,730,750,14713700,"2020-09-17","BSDE"
755,815,750,770,185004200,"2020-09-18","BSDE"
785,825,785,800,300561200,"2020-09-21","BSDE"
790,795,770,775,66620600,"2020-09-22","BSDE"
775,795,740,745,90778900,"2020-09-23","BSDE"
725,755,715,725,85627200,"2020-09-24","BSDE"
745,765,730,755,41274400,"2020-09-25","BSDE"
760,775,750,760,25835800,"2020-09-28","BSDE"
770,775,745,750,15428900,"2020-09-29","BSDE"
760,760,730,740,10922500,"2020-09-30","BSDE"
740,755,740,745,15434100,"2020-10-01","BSDE"
750,770,740,760,60122500,"2020-10-02","BSDE"
770,780,755,780,22901200,"2020-10-05","BSDE"
780,795,780,790,27748700,"2020-10-06","BSDE"
790,790,775,785,12877100,"2020-10-07","BSDE"
785,795,775,780,11508400,"2020-10-08","BSDE"
775,795,775,780,11505200,"2020-10-09","BSDE"
795,810,790,795,78909500,"2020-10-12","BSDE"
795,820,785,795,78616400,"2020-10-13","BSDE"
795,805,790,795,38522800,"2020-10-14","BSDE"
795,800,785,790,26481000,"2020-10-15","BSDE"
790,815,790,795,41691500,"2020-10-16","BSDE"
805,875,800,845,183797800,"2020-10-19","BSDE"
845,855,835,840,47384000,"2020-10-20","BSDE"
850,860,825,835,45596800,"2020-10-21","BSDE"
830,870,825,845,64960100,"2020-10-22","BSDE"
855,900,850,895,137406200,"2020-10-23","BSDE"
900,910,875,890,60250700,"2020-10-26","BSDE"
870,890,870,890,29610800,"2020-10-27","BSDE"
880,890,870,880,20821100,"2020-11-02","BSDE"
895,910,875,905,39653200,"2020-11-03","BSDE"
920,940,865,870,58559900,"2020-11-04","BSDE"
890,935,885,930,57035400,"2020-11-05","BSDE"
940,990,915,985,66251500,"2020-11-06","BSDE"
985,1015,985,990,56250900,"2020-11-09","BSDE"
1020,1070,1005,1055,75939900,"2020-11-10","BSDE"
1060,1070,1025,1035,38910700,"2020-11-11","BSDE"
1035,1035,1000,1010,27383900,"2020-11-12","BSDE"
1010,1040,980,1025,33916800,"2020-11-13","BSDE"
1050,1095,1040,1090,39542200,"2020-11-16","BSDE"
1100,1105,1075,1085,34652100,"2020-11-17","BSDE"
1080,1085,1065,1075,23174800,"2020-11-18","BSDE"
1060,1095,1060,1080,26721200,"2020-11-19","BSDE"
1090,1125,1060,1060,38159300,"2020-11-20","BSDE"
1070,1095,1070,1090,23529400,"2020-11-23","BSDE"
1100,1110,1080,1100,25869500,"2020-11-24","BSDE"
1100,1115,1035,1045,102953600,"2020-11-25","BSDE"
1045,1065,1025,1055,81190700,"2020-11-26","BSDE"
1060,1080,1050,1070,54157400,"2020-11-27","BSDE"
1070,1080,1010,1050,71796200,"2020-11-30","BSDE"
1070,1075,1035,1070,46753800,"2020-12-01","BSDE"
1075,1095,1070,1090,37801400,"2020-12-02","BSDE"
1100,1105,1060,1075,30521300,"2020-12-03","BSDE"
1075,1075,1055,1060,29887100,"2020-12-04","BSDE"
1060,1080,1060,1075,26260900,"2020-12-07","BSDE"
1075,1085,1060,1065,42876300,"2020-12-08","BSDE"
1065,1110,1060,1105,60560400,"2020-12-10","BSDE"
1110,1145,1110,1115,75007000,"2020-12-11","BSDE"
1120,1130,1080,1085,69663900,"2020-12-14","BSDE"
1090,1110,1075,1090,54801200,"2020-12-15","BSDE"
1090,1165,1085,1150,77502200,"2020-12-16","BSDE"
1155,1275,1155,1220,124022400,"2020-12-17","BSDE"
1230,1340,1215,1300,146877100,"2020-12-18","BSDE"
1300,1330,1255,1315,82678700,"2020-12-21","BSDE"
1305,1305,1230,1240,60187000,"2020-12-22","BSDE"
1250,1295,1155,1275,60162000,"2020-12-23","BSDE"
1280,1290,1260,1275,23588200,"2020-12-28","BSDE"
1280,1285,1240,1260,30504100,"2020-12-29","BSDE"
1270,1280,1215,1225,35160500,"2020-12-30","BSDE"
1225,1275,1190,1265,20960500,"2021-01-04","BSDE"
1265,1310,1245,1280,30735400,"2021-01-05","BSDE"
1280,1285,1225,1235,40221800,"2021-01-06","BSDE"
1260,1260,1230,1245,16920400,"2021-01-07","BSDE"
1245,1255,1230,1235,26169000,"2021-01-08","BSDE"
1240,1245,1210,1220,49748200,"2021-01-11","BSDE"
1240,1340,1220,1335,95874800,"2021-01-12","BSDE"
1355,1360,1290,1290,69242600,"2021-01-13","BSDE"
1295,1310,1270,1280,28074700,"2021-01-14","BSDE"
1285,1325,1265,1275,57086800,"2021-01-15","BSDE"
1275,1300,1255,1270,36802300,"2021-01-18","BSDE"
1285,1295,1225,1245,31815000,"2021-01-19","BSDE"
1245,1275,1235,1265,34945900,"2021-01-20","BSDE"
1285,1290,1245,1245,39860900,"2021-01-21","BSDE"
1255,1255,1160,1180,106890900,"2021-01-22","BSDE"
1175,1175,1105,1165,30525400,"2021-01-25","BSDE"
1150,1175,1110,1120,39732900,"2021-01-26","BSDE"
1120,1150,1070,1150,36014400,"2021-01-27","BSDE"
1125,1145,1070,1085,32714200,"2021-01-28","BSDE"
1100,1135,1075,1125,32849600,"2021-01-29","BSDE"
1115,1240,1090,1185,56708100,"2021-02-01","BSDE"
1195,1200,1120,1145,30316600,"2021-02-02","BSDE"
1170,1195,1140,1170,27830900,"2021-02-03","BSDE"
1170,1175,1125,1140,11219500,"2021-02-04","BSDE"
1160,1180,1145,1170,12954700,"2021-02-05","BSDE"
1195,1235,1170,1225,31909800,"2021-02-08","BSDE"
1230,1240,1200,1205,26499200,"2021-02-09","BSDE"
1205,1215,1185,1215,23274800,"2021-02-10","BSDE"
1225,1225,1200,1215,5572900,"2021-02-11","BSDE"
1220,1265,1210,1260,33487700,"2021-02-15","BSDE"
1265,1275,1220,1225,33204100,"2021-02-16","BSDE"
1225,1245,1210,1235,27561100,"2021-02-17","BSDE"
1245,1275,1240,1255,51045900,"2021-02-18","BSDE"
1255,1285,1230,1255,43590600,"2021-02-19","BSDE"
1265,1275,1230,1260,29317500,"2021-02-22","BSDE"
1255,1260,1185,1205,42388200,"2021-02-23","BSDE"
1205,1225,1190,1200,28366800,"2021-02-24","BSDE"
1210,1230,1200,1205,8847200,"2021-02-25","BSDE"
1160,1190,1145,1160,40086300,"2021-02-26","BSDE"
1165,1300,1165,1270,141619300,"2021-03-01","BSDE"
1300,1325,1250,1265,68636500,"2021-03-02","BSDE"
1280,1280,1220,1250,45051500,"2021-03-03","BSDE"
1235,1240,1200,1235,18990700,"2021-03-04","BSDE"
1200,1220,1190,1205,26412400,"2021-03-05","BSDE"
1220,1235,1200,1210,18068100,"2021-03-08","BSDE"
1210,1220,1180,1190,17916200,"2021-03-09","BSDE"
1200,1265,1200,1260,57513600,"2021-03-10","BSDE"
1270,1280,1255,1270,57861200,"2021-03-12","BSDE"
1280,1285,1265,1270,23682500,"2021-03-15","BSDE"
1270,1285,1260,1280,32734300,"2021-03-16","BSDE"
1280,1280,1235,1250,17978100,"2021-03-17","BSDE"
1265,1270,1245,1245,12827500,"2021-03-18","BSDE"
1240,1255,1225,1225,8925800,"2021-03-19","BSDE"
1250,1250,1210,1210,7217500,"2021-03-22","BSDE"
1215,1230,1190,1200,17258900,"2021-03-23","BSDE"
1200,1205,1160,1175,28696500,"2021-03-24","BSDE"
1175,1180,1145,1165,17266100,"2021-03-25","BSDE"
1185,1205,1155,1190,20271900,"2021-03-26","BSDE"
1200,1215,1195,1205,14201000,"2021-03-29","BSDE"
1175,1210,1155,1165,14116500,"2021-03-30","BSDE"
1155,1155,1105,1120,30897300,"2021-03-31","BSDE"
1125,1135,1105,1120,6518800,"2021-04-01","BSDE"
1135,1170,1120,1145,14059700,"2021-04-05","BSDE"
1145,1195,1135,1180,14605400,"2021-04-06","BSDE"
1200,1200,1175,1200,5871700,"2021-04-07","BSDE"
1200,1200,1185,1190,5315000,"2021-04-08","BSDE"
1190,1210,1165,1185,8557500,"2021-04-09","BSDE"
1185,1195,1140,1140,13961000,"2021-04-12","BSDE"
1130,1140,1115,1120,19260400,"2021-04-13","BSDE"
1140,1170,1125,1145,15238000,"2021-04-14","BSDE"
1145,1155,1125,1135,9830500,"2021-04-15","BSDE"
1145,1150,1125,1140,23882600,"2021-04-16","BSDE"
1140,1200,1125,1195,39306200,"2021-04-19","BSDE"
1195,1215,1170,1195,14638500,"2021-04-20","BSDE"
1180,1190,1170,1170,8642900,"2021-04-21","BSDE"
1170,1180,1145,1155,7698300,"2021-04-22","BSDE"
1155,1165,1140,1145,15061900,"2021-04-23","BSDE"
1145,1155,1135,1150,7838700,"2021-04-26","BSDE"
1150,1200,1145,1195,46432600,"2021-04-27","BSDE"
1195,1200,1165,1175,13499100,"2021-04-28","BSDE"
1170,1185,1165,1165,14685900,"2021-04-29","BSDE"
1175,1205,1165,1175,16112500,"2021-04-30","BSDE"
1180,1220,1175,1205,42568500,"2021-05-03","BSDE"
1220,1225,1185,1190,31921000,"2021-05-04","BSDE"
1200,1215,1180,1195,15949200,"2021-05-05","BSDE"
1195,1210,1195,1200,6999600,"2021-05-06","BSDE"
1200,1210,1175,1175,7530500,"2021-05-07","BSDE"
1175,1205,1175,1200,8045300,"2021-05-10","BSDE"
1190,1200,1180,1190,8259700,"2021-05-11","BSDE"
1175,1190,1150,1155,8225300,"2021-05-17","BSDE"
1165,1170,1110,1155,15919100,"2021-05-18","BSDE"
1155,1155,1135,1145,4526600,"2021-05-19","BSDE"
1130,1145,1125,1140,4817800,"2021-05-20","BSDE"
1140,1150,1120,1130,4508300,"2021-05-21","BSDE"
1125,1145,1125,1130,2748900,"2021-05-24","BSDE"
1130,1145,1125,1125,12902000,"2021-05-25","BSDE"
1130,1140,1130,1130,14057100,"2021-05-27","BSDE"
1130,1140,1115,1115,10980200,"2021-05-28","BSDE"
1120,1130,1110,1120,18907900,"2021-05-31","BSDE"
1150,1150,1130,1140,22664700,"2021-06-02","BSDE"
1145,1150,1120,1130,23144100,"2021-06-03","BSDE"
1135,1135,1110,1110,24106200,"2021-06-04","BSDE"
1120,1120,1095,1100,13640600,"2021-06-07","BSDE"
1090,1100,1080,1085,15837800,"2021-06-08","BSDE"
1085,1085,1040,1045,48256800,"2021-06-09","BSDE"
1045,1060,1040,1050,25228500,"2021-06-10","BSDE"
1050,1060,1020,1025,50797000,"2021-06-11","BSDE"
1025,1060,1025,1040,32196900,"2021-06-14","BSDE"
1040,1050,1015,1015,20725900,"2021-06-15","BSDE"
1015,1025,1005,1015,18331200,"2021-06-16","BSDE"
1005,1010,980,1000,36713600,"2021-06-17","BSDE"
1005,1010,960,985,32207700,"2021-06-18","BSDE"
975,975,945,965,22839700,"2021-06-21","BSDE"
975,1015,975,1000,23999500,"2021-06-22","BSDE"
1015,1015,980,980,6638100,"2021-06-23","BSDE"
980,1005,970,995,9670000,"2021-06-24","BSDE"
995,995,975,990,10128400,"2021-06-25","BSDE"
990,995,955,955,14556000,"2021-06-28","BSDE"
950,970,930,950,15879600,"2021-06-29","BSDE"
950,985,950,965,17706700,"2021-06-30","BSDE"
975,990,945,955,9476900,"2021-07-01","BSDE"
955,975,950,970,8234700,"2021-07-02","BSDE"
970,980,960,970,7773300,"2021-07-05","BSDE"
975,1005,960,990,14282800,"2021-07-06","BSDE"
990,1000,970,980,6870400,"2021-07-07","BSDE"
980,985,955,960,10940500,"2021-07-08","BSDE"
960,970,945,950,10419400,"2021-07-09","BSDE"
950,965,925,930,19929700,"2021-07-12","BSDE"
940,945,905,910,13818800,"2021-07-13","BSDE"
910,925,885,910,19663000,"2021-07-14","BSDE"
910,945,905,920,16581500,"2021-07-15","BSDE"
925,955,920,950,12238800,"2021-07-16","BSDE"
950,955,935,945,7679500,"2021-07-19","BSDE"
955,980,945,950,15192100,"2021-07-21","BSDE"
975,990,965,980,14894600,"2021-07-22","BSDE"
980,990,955,970,9599400,"2021-07-23","BSDE"
970,980,955,955,9626900,"2021-07-26","BSDE"
965,965,930,940,18965400,"2021-07-27","BSDE"
940,940,920,925,15139400,"2021-07-28","BSDE"
925,945,915,935,21872100,"2021-07-29","BSDE"
935,960,920,935,19687000,"2021-07-30","BSDE"
935,950,915,935,16980200,"2021-08-02","BSDE"
935,955,925,945,11145100,"2021-08-03","BSDE"
945,950,925,935,16166900,"2021-08-04","BSDE"
940,950,935,945,12798800,"2021-08-05","BSDE"
950,955,920,930,16403700,"2021-08-06","BSDE"
935,935,890,900,37260100,"2021-08-09","BSDE"
910,915,890,900,31043000,"2021-08-10","BSDE"
915,915,890,900,30779800,"2021-08-12","BSDE"
900,910,890,900,23766700,"2021-08-13","BSDE"
915,920,885,890,55936100,"2021-08-16","BSDE"
890,950,885,910,79863000,"2021-08-18","BSDE"
910,920,895,905,35109900,"2021-08-19","BSDE"
910,925,895,910,22290100,"2021-08-20","BSDE"
935,950,915,950,37446800,"2021-08-23","BSDE"
950,955,915,920,16483700,"2021-08-24","BSDE"
920,935,915,920,7822200,"2021-08-25","BSDE"
925,925,910,910,12130700,"2021-08-26","BSDE"
910,920,910,910,18089700,"2021-08-27","BSDE"
920,980,920,945,38925600,"2021-08-30","BSDE"
945,965,940,960,27091900,"2021-08-31","BSDE"
960,970,940,940,17808900,"2021-09-01","BSDE"
940,965,940,960,18350800,"2021-09-02","BSDE"
960,990,960,985,45646500,"2021-09-03","BSDE"
985,1000,970,985,34724200,"2021-09-06","BSDE"
990,1035,990,1010,95669400,"2021-09-07","BSDE"
1020,1035,985,985,61804800,"2021-09-08","BSDE"
995,1015,960,995,51577700,"2021-09-09","BSDE"
1000,1010,990,990,15959700,"2021-09-10","BSDE"
985,990,965,970,24082000,"2021-09-13","BSDE"
980,1000,975,990,23408100,"2021-09-14","BSDE"
985,1015,980,1000,34227000,"2021-09-15","BSDE"
1005,1005,970,980,40925100,"2021-09-16","BSDE"
980,980,960,980,22084700,"2021-09-17","BSDE"
975,975,950,955,30291700,"2021-09-20","BSDE"
950,965,920,955,41613100,"2021-09-21","BSDE"
955,980,950,975,23118000,"2021-09-22","BSDE"
990,990,965,970,15652900,"2021-09-23","BSDE"
970,985,965,980,16984400,"2021-09-24","BSDE"
990,995,975,990,27063600,"2021-09-27","BSDE"
990,1000,980,990,22421300,"2021-09-28","BSDE"
980,995,975,990,17661700,"2021-09-29","BSDE"
995,1025,990,1000,38601100,"2021-09-30","BSDE"
995,1045,995,1005,73823300,"2021-10-01","BSDE"
1015,1115,1015,1110,115976500,"2021-10-04","BSDE"
1110,1110,1065,1085,65239000,"2021-10-05","BSDE"
1090,1135,1085,1110,63565000,"2021-10-06","BSDE"
1115,1135,1070,1085,63889200,"2021-10-07","BSDE"
1095,1125,1090,1100,37229500,"2021-10-08","BSDE"
1120,1125,1075,1080,33169600,"2021-10-11","BSDE"
1095,1145,1090,1110,47678100,"2021-10-12","BSDE"
1115,1130,1105,1115,31863400,"2021-10-13","BSDE"
1115,1140,1115,1120,37581100,"2021-10-14","BSDE"
1130,1145,1120,1145,39593500,"2021-10-15","BSDE"
1145,1170,1135,1160,36448600,"2021-10-18","BSDE"
1160,1165,1130,1140,25504000,"2021-10-19","BSDE"
1160,1160,1125,1135,26506400,"2021-10-21","BSDE"
1145,1150,1110,1145,32598000,"2021-10-22","BSDE"
1145,1145,1110,1120,23919600,"2021-10-25","BSDE"
1120,1130,1105,1110,10143100,"2021-10-26","BSDE"
1110,1125,1085,1090,14314000,"2021-10-27","BSDE"
1085,1100,1050,1085,27138500,"2021-10-28","BSDE"
1090,1110,1085,1110,16106700,"2021-10-29","BSDE"
1110,1130,1090,1095,23906500,"2021-11-01","BSDE"
1095,1125,1095,1110,23604200,"2021-11-02","BSDE"
1125,1150,1100,1125,34735700,"2021-11-03","BSDE"
1130,1140,1125,1125,19949800,"2021-11-04","BSDE"
1130,1135,1090,1100,18452800,"2021-11-05","BSDE"
1105,1120,1095,1110,9819800,"2021-11-08","BSDE"
1115,1145,1110,1140,27426400,"2021-11-09","BSDE"
1145,1145,1130,1135,15338300,"2021-11-10","BSDE"
1130,1190,1130,1170,43735700,"2021-11-11","BSDE"
1180,1190,1155,1160,24635700,"2021-11-12","BSDE"
1165,1175,1150,1165,14617700,"2021-11-15","BSDE"
1170,1200,1165,1200,29487100,"2021-11-16","BSDE"
1195,1225,1190,1215,43186300,"2021-11-17","BSDE"
1215,1215,1165,1180,21300300,"2021-11-18","BSDE"
1180,1195,1170,1185,14388300,"2021-11-19","BSDE"
1185,1195,1175,1195,16199600,"2021-11-22","BSDE"
1195,1200,1175,1180,5072300,"2021-11-23","BSDE"
1195,1195,1150,1165,24580200,"2021-11-24","BSDE"
1165,1170,1130,1140,18666700,"2021-11-25","BSDE"
1135,1135,1065,1080,53639700,"2021-11-26","BSDE"
1080,1105,1050,1085,35500100,"2021-11-29","BSDE"
1090,1115,1070,1085,38689500,"2021-11-30","BSDE"
1065,1080,1015,1030,56977400,"2021-12-01","BSDE"
1030,1050,1015,1040,29079600,"2021-12-02","BSDE"
1050,1090,1050,1065,21187500,"2021-12-03","BSDE"
1065,1075,1035,1040,40311500,"2021-12-06","BSDE"
1040,1070,1040,1060,16970000,"2021-12-07","BSDE"
1070,1080,1050,1050,12796600,"2021-12-08","BSDE"
1050,1060,1030,1040,23382300,"2021-12-09","BSDE"
1040,1060,1030,1045,21694200,"2021-12-10","BSDE"
1055,1065,1035,1040,29623200,"2021-12-13","BSDE"
1040,1045,1025,1035,22959700,"2021-12-14","BSDE"
1035,1045,1015,1015,32482500,"2021-12-15","BSDE"
1020,1035,1000,1000,22111800,"2021-12-16","BSDE"
1000,1015,995,1005,16692500,"2021-12-17","BSDE"
1005,1010,990,995,17251100,"2021-12-20","BSDE"
1000,1020,995,1010,9796100,"2021-12-21","BSDE"
1015,1020,1000,1000,9163000,"2021-12-22","BSDE"
1000,1020,1000,1020,9587700,"2021-12-23","BSDE"
1020,1030,1015,1025,7968300,"2021-12-24","BSDE"
1035,1035,1015,1025,8657100,"2021-12-27","BSDE"
1025,1035,1010,1015,8460700,"2021-12-28","BSDE"
1010,1025,1005,1015,6064000,"2021-12-29","BSDE"
1015,1035,1005,1010,10098100,"2021-12-30","BSDE"
1020,1050,1015,1045,13198500,"2022-01-03","BSDE"
1050,1080,1050,1060,19284800,"2022-01-04","BSDE"
1060,1070,1045,1050,15051300,"2022-01-05","BSDE"
1040,1055,1025,1030,26602900,"2022-01-06","BSDE"
1030,1060,1030,1040,20349700,"2022-01-07","BSDE"
1040,1055,1035,1040,17540800,"2022-01-10","BSDE"
1030,1040,1005,1005,30820000,"2022-01-11","BSDE"
1015,1020,1000,1000,18548800,"2022-01-12","BSDE"
1010,1010,990,995,23949300,"2022-01-13","BSDE"
990,1015,990,1010,10346300,"2022-01-14","BSDE"
1010,1010,980,985,24834900,"2022-01-17","BSDE"
985,1000,965,965,27687300,"2022-01-18","BSDE"
965,990,960,970,11070200,"2022-01-19","BSDE"
975,980,965,970,9298300,"2022-01-20","BSDE"
970,980,960,975,16451700,"2022-01-21","BSDE"
975,980,960,970,11718400,"2022-01-24","BSDE"
965,965,950,955,18877200,"2022-01-25","BSDE"
965,965,900,910,81695800,"2022-01-26","BSDE"
905,910,885,890,41624100,"2022-01-27","BSDE"
900,920,890,915,29512800,"2022-01-28","BSDE"
925,925,900,905,33919800,"2022-01-31","BSDE"
920,930,905,915,21956200,"2022-02-02","BSDE"
925,970,900,950,71322600,"2022-02-03","BSDE"
950,990,950,980,61121800,"2022-02-04","BSDE"
980,1000,970,990,31574700,"2022-02-07","BSDE"
995,1000,965,970,28308400,"2022-02-08","BSDE"
970,975,950,955,30817000,"2022-02-09","BSDE"
955,975,940,940,37448700,"2022-02-10","BSDE"
940,955,935,940,45457100,"2022-02-11","BSDE"
940,940,905,910,60369300,"2022-02-14","BSDE"
910,935,910,925,22840200,"2022-02-15","BSDE"
930,960,930,935,52277700,"2022-02-16","BSDE"
950,960,935,955,25352400,"2022-02-17","BSDE"
945,980,945,970,32853400,"2022-02-18","BSDE"
975,980,960,965,14058500,"2022-02-21","BSDE"
965,965,935,940,27001600,"2022-02-22","BSDE"
950,950,935,940,12212400,"2022-02-23","BSDE"
945,950,905,915,60546600,"2022-02-24","BSDE"
915,935,910,915,51498000,"2022-02-25","BSDE"
910,935,910,915,35128800,"2022-03-01","BSDE"
915,920,900,910,25710300,"2022-03-02","BSDE"
920,925,910,915,29093900,"2022-03-04","BSDE"
915,925,895,895,37257700,"2022-03-07","BSDE"
895,970,890,940,97213600,"2022-03-08","BSDE"
950,1025,940,1010,158661700,"2022-03-09","BSDE"
1020,1030,990,1015,48308700,"2022-03-10","BSDE"
1020,1035,990,1030,37578900,"2022-03-11","BSDE"
1045,1065,1000,1005,73838500,"2022-03-14","BSDE"
1010,1030,980,995,63506200,"2022-03-15","BSDE"
1000,1020,995,1000,26887400,"2022-03-16","BSDE"
1010,1040,995,1020,56442500,"2022-03-17","BSDE"
1030,1030,1000,1000,17877500,"2022-03-18","BSDE"
1005,1020,995,1005,13614300,"2022-03-21","BSDE"
1005,1030,1005,1025,31758900,"2022-03-22","BSDE"
1030,1035,1010,1020,21972000,"2022-03-23","BSDE"
1020,1050,1005,1035,54096800,"2022-03-24","BSDE"
1040,1050,1025,1035,19435500,"2022-03-25","BSDE"
1035,1045,1030,1030,22058300,"2022-03-28","BSDE"
1030,1050,1025,1030,33213400,"2022-03-29","BSDE"
1050,1050,1030,1035,17083000,"2022-03-30","BSDE"
1035,1045,1010,1020,20196800,"2022-03-31","BSDE"
1020,1030,995,1000,47201900,"2022-04-01","BSDE"
1010,1015,995,995,21095300,"2022-04-04","BSDE"
1015,1015,980,985,46978900,"2022-04-05","BSDE"
990,995,970,975,41221500,"2022-04-06","BSDE"
975,985,970,970,29370000,"2022-04-07","BSDE"
970,980,960,970,37321500,"2022-04-08","BSDE"
975,975,940,940,51491800,"2022-04-11","BSDE"
940,955,930,950,39985000,"2022-04-12","BSDE"
960,960,940,940,16055200,"2022-04-13","BSDE"
940,950,940,945,10662300,"2022-04-14","BSDE"
950,980,940,975,33043700,"2022-04-18","BSDE"
980,990,965,970,13091300,"2022-04-19","BSDE"
980,980,950,955,28623200,"2022-04-20","BSDE"
960,980,955,970,29636600,"2022-04-21","BSDE"
970,975,955,965,13888100,"2022-04-22","BSDE"
930,965,930,945,43254900,"2022-04-25","BSDE"
945,970,935,960,23585700,"2022-04-26","BSDE"
960,965,950,955,18029300,"2022-04-27","BSDE"
960,975,955,965,14728300,"2022-04-28","BSDE"
980,980,930,930,36606200,"2022-05-09","BSDE"
925,945,900,915,45433900,"2022-05-10","BSDE"
915,945,915,925,39207200,"2022-05-11","BSDE"
925,930,900,900,43935700,"2022-05-12","BSDE"
900,910,890,905,30694800,"2022-05-13","BSDE"
925,925,900,905,31911800,"2022-05-17","BSDE"
930,930,905,905,7667800,"2022-05-18","BSDE"
915,915,890,900,31087800,"2022-05-19","BSDE"
895,920,880,920,18536500,"2022-05-20","BSDE"
920,925,910,915,18837500,"2022-05-23","BSDE"
915,925,915,915,12123600,"2022-05-24","BSDE"
920,925,910,915,17055000,"2022-05-25","BSDE"
915,935,910,925,15657900,"2022-05-27","BSDE"
925,940,920,930,15892900,"2022-05-30","BSDE"
930,945,925,945,22882800,"2022-05-31","BSDE"
945,945,930,935,17141500,"2022-06-02","BSDE"
935,945,930,930,12945600,"2022-06-03","BSDE"
930,950,930,945,42386900,"2022-06-06","BSDE"
945,945,935,935,13650500,"2022-06-07","BSDE"
935,945,935,935,8536900,"2022-06-08","BSDE"
935,945,920,920,30542700,"2022-06-09","BSDE"
920,930,910,910,28104600,"2022-06-10","BSDE"
910,915,895,895,30868900,"2022-06-13","BSDE"
900,920,895,905,19278900,"2022-06-14","BSDE"
920,920,895,895,15762900,"2022-06-15","BSDE"
910,915,900,905,11725300,"2022-06-16","BSDE"
905,910,895,895,22682200,"2022-06-17","BSDE"
895,905,895,905,14957300,"2022-06-20","BSDE"
910,910,895,900,18586200,"2022-06-21","BSDE"
920,920,895,895,19574100,"2022-06-22","BSDE"
895,905,890,905,10313100,"2022-06-23","BSDE"
905,920,905,910,15325200,"2022-06-24","BSDE"
910,930,910,930,13864700,"2022-06-27","BSDE"
925,940,920,925,7657100,"2022-06-28","BSDE"
925,930,910,920,11271600,"2022-06-29","BSDE"
920,925,910,910,26919200,"2022-06-30","BSDE"
920,925,900,900,8600900,"2022-07-01","BSDE"
900,910,880,880,52596900,"2022-07-04","BSDE"
885,910,875,895,13993600,"2022-07-05","BSDE"
895,905,890,905,6178200,"2022-07-06","BSDE"
910,910,900,905,7333400,"2022-07-07","BSDE"
910,910,895,905,10080400,"2022-07-08","BSDE"
905,915,900,915,5828600,"2022-07-11","BSDE"
915,920,905,915,4056000,"2022-07-12","BSDE"
920,920,900,905,7808400,"2022-07-13","BSDE"
900,905,880,885,26698200,"2022-07-14","BSDE"
885,900,880,885,12869900,"2022-07-15","BSDE"
890,895,885,895,3585200,"2022-07-18","BSDE"
895,905,890,895,10324300,"2022-07-19","BSDE"
910,915,900,900,17221800,"2022-07-20","BSDE"
900,905,885,905,6009100,"2022-07-21","BSDE"
905,915,900,900,5653200,"2022-07-22","BSDE"
900,910,895,905,6648100,"2022-07-25","BSDE"
910,910,895,895,11558500,"2022-07-26","BSDE"
910,910,895,905,5956200,"2022-07-27","BSDE"
900,920,900,920,26274700,"2022-07-28","BSDE"
925,950,920,920,30350800,"2022-07-29","BSDE"
920,930,910,910,5743600,"2022-08-01","BSDE"
920,920,900,900,11269900,"2022-08-02","BSDE"
910,920,905,910,6538800,"2022-08-03","BSDE"
910,920,910,915,4449200,"2022-08-04","BSDE"
920,925,910,925,7456300,"2022-08-05","BSDE"
925,940,910,925,18093800,"2022-08-08","BSDE"
930,940,925,930,8495400,"2022-08-09","BSDE"
930,935,915,935,8345100,"2022-08-10","BSDE"
935,945,925,935,16090400,"2022-08-11","BSDE"
940,950,935,945,11688500,"2022-08-12","BSDE"
950,975,940,955,40563700,"2022-08-15","BSDE"
960,970,955,960,21105200,"2022-08-16","BSDE"
960,970,950,955,11901500,"2022-08-18","BSDE"
955,965,950,955,11257800,"2022-08-19","BSDE"
955,955,935,945,15884800,"2022-08-22","BSDE"
940,960,925,945,17608500,"2022-08-23","BSDE"
955,955,940,945,5792700,"2022-08-24","BSDE"
950,960,945,950,13293200,"2022-08-25","BSDE"
950,960,950,955,7918400,"2022-08-26","BSDE"
940,950,940,950,6185700,"2022-08-29","BSDE"
950,960,940,940,21843600,"2022-08-30","BSDE"
940,940,920,920,27087900,"2022-08-31","BSDE"
925,935,910,925,9112700,"2022-09-01","BSDE"
930,940,925,930,11589100,"2022-09-02","BSDE"
950,950,920,925,11668400,"2022-09-05","BSDE"
925,935,925,930,15305100,"2022-09-06","BSDE"
930,940,925,925,15955900,"2022-09-07","BSDE"
925,940,925,930,9751700,"2022-09-08","BSDE"
930,960,930,950,19944200,"2022-09-09","BSDE"
950,960,945,960,13678600,"2022-09-12","BSDE"
960,980,960,970,32466800,"2022-09-13","BSDE"
960,970,945,970,13925700,"2022-09-14","BSDE"
965,1015,965,1005,66519000,"2022-09-15","BSDE"
1005,1025,995,1000,51872900,"2022-09-16","BSDE"
1010,1010,985,1005,22597100,"2022-09-19","BSDE"
1005,1020,980,980,11578300,"2022-09-20","BSDE"
980,990,955,975,23551000,"2022-09-21","BSDE"
975,985,965,970,14681900,"2022-09-22","BSDE"
970,975,935,945,48057800,"2022-09-23","BSDE"
950,950,925,945,23318500,"2022-09-26","BSDE"
945,955,935,945,16783800,"2022-09-27","BSDE"
945,950,930,950,10026800,"2022-09-28","BSDE"
940,955,930,930,20965700,"2022-09-29","BSDE"
930,930,900,905,32379000,"2022-09-30","BSDE"
905,910,895,905,18242300,"2022-10-03","BSDE"
910,920,905,910,15047000,"2022-10-04","BSDE"
920,930,910,920,15419400,"2022-10-05","BSDE"
925,935,915,920,11633600,"2022-10-06","BSDE"
920,925,910,915,12303600,"2022-10-07","BSDE"
905,915,900,910,14199100,"2022-10-10","BSDE"
915,915,905,910,5709500,"2022-10-11","BSDE"
925,925,895,900,15714600,"2022-10-12","BSDE"
900,910,890,910,9715600,"2022-10-13","BSDE"
910,920,905,910,10118000,"2022-10-14","BSDE"
910,910,890,900,13956600,"2022-10-17","BSDE"
905,910,895,905,7388100,"2022-10-18","BSDE"
910,915,895,910,6245000,"2022-10-19","BSDE"
910,920,900,910,13664700,"2022-10-20","BSDE"
910,925,910,910,8586400,"2022-10-21","BSDE"
915,925,905,905,12808300,"2022-10-24","BSDE"
910,915,900,905,13707600,"2022-10-25","BSDE"
925,925,905,910,9701900,"2022-10-26","BSDE"
910,920,905,905,10758300,"2022-10-27","BSDE"
910,920,905,920,10591500,"2022-10-28","BSDE"
925,935,910,930,16802800,"2022-10-31","BSDE"
935,940,925,930,17950300,"2022-11-01","BSDE"
930,930,915,930,15919800,"2022-11-02","BSDE"
930,935,915,920,9416400,"2022-11-03","BSDE"
925,925,910,915,7693600,"2022-11-04","BSDE"
925,930,910,930,6193300,"2022-11-07","BSDE"
930,935,915,915,14104700,"2022-11-08","BSDE"
930,930,915,930,7812700,"2022-11-09","BSDE"
925,930,910,910,7798500,"2022-11-10","BSDE"
915,925,915,915,12819200,"2022-11-11","BSDE"
920,935,915,930,9969800,"2022-11-14","BSDE"
930,935,920,935,3226300,"2022-11-15","BSDE"
940,940,910,920,12767700,"2022-11-16","BSDE"
920,925,910,910,9123900,"2022-11-17","BSDE"
915,920,910,915,7194500,"2022-11-18","BSDE"
915,920,905,905,7849200,"2022-11-21","BSDE"
910,920,905,910,13500600,"2022-11-22","BSDE"
925,925,905,915,16399300,"2022-11-23","BSDE"
920,960,915,950,67222600,"2022-11-24","BSDE"
950,955,920,930,37492900,"2022-11-25","BSDE"
935,940,920,925,24648600,"2022-11-28","BSDE"
925,940,920,925,10767700,"2022-11-29","BSDE"
940,940,915,915,36552100,"2022-11-30","BSDE"
915,945,915,935,34295800,"2022-12-01","BSDE"
935,940,920,925,11030200,"2022-12-02","BSDE"
925,930,910,910,16137300,"2022-12-05","BSDE"
915,915,900,910,20753700,"2022-12-06","BSDE"
920,920,890,895,22724200,"2022-12-07","BSDE"
895,915,890,910,15855100,"2022-12-08","BSDE"
910,920,905,910,6256900,"2022-12-09","BSDE"
910,930,910,925,10858000,"2022-12-12","BSDE"
925,935,915,920,9867800,"2022-12-13","BSDE"
920,930,915,930,8581100,"2022-12-14","BSDE"
930,930,915,930,10492000,"2022-12-15","BSDE"
930,950,915,945,28941700,"2022-12-16","BSDE"
945,945,930,935,26528600,"2022-12-19","BSDE"
935,940,920,925,4710500,"2022-12-20","BSDE"
935,935,915,915,7895200,"2022-12-21","BSDE"
915,925,910,915,8608000,"2022-12-22","BSDE"
915,920,910,910,6704000,"2022-12-23","BSDE"
910,920,910,915,1028600,"2022-12-26","BSDE"
915,925,915,925,9941700,"2022-12-27","BSDE"
930,930,920,925,15714600,"2022-12-28","BSDE"
925,935,920,930,7151500,"2022-12-29","BSDE"
935,935,920,920,8840900,"2022-12-30","BSDE"
920,925,915,915,3452900,"2023-01-02","BSDE"
920,920,910,915,12524300,"2023-01-03","BSDE"
925,925,905,910,4677100,"2023-01-04","BSDE"
915,920,885,885,14172800,"2023-01-05","BSDE"
890,905,880,905,5028800,"2023-01-06","BSDE"
905,915,900,915,4428900,"2023-01-09","BSDE"
910,915,900,915,8426900,"2023-01-10","BSDE"
920,920,905,905,4755200,"2023-01-11","BSDE"
910,920,900,910,7099300,"2023-01-12","BSDE"
910,920,905,910,2936300,"2023-01-13","BSDE"
915,920,910,915,1611300,"2023-01-16","BSDE"
920,920,900,905,12793900,"2023-01-17","BSDE"
880,915,880,915,7455800,"2023-01-18","BSDE"
915,925,905,905,15224900,"2023-01-19","BSDE"
910,915,895,905,17348100,"2023-01-20","BSDE"
910,910,905,905,2413800,"2023-01-24","BSDE"
910,910,900,905,3399200,"2023-01-25","BSDE"
905,925,905,920,9674400,"2023-01-26","BSDE"
925,960,910,945,39610800,"2023-01-27","BSDE"
950,950,930,930,7655900,"2023-01-30","BSDE"
930,945,925,935,12013100,"2023-01-31","BSDE"
955,955,930,930,5019900,"2023-02-01","BSDE"
935,960,935,955,18280700,"2023-02-02","BSDE"
965,985,950,980,42426600,"2023-02-03","BSDE"
980,980,960,965,11839300,"2023-02-06","BSDE"
965,975,965,965,3292600,"2023-02-07","BSDE"
975,975,955,970,5576800,"2023-02-08","BSDE"
970,975,960,960,5294200,"2023-02-09","BSDE"
955,965,945,960,7647100,"2023-02-10","BSDE"
965,970,950,960,3654900,"2023-02-13","BSDE"
960,965,950,950,4726900,"2023-02-14","BSDE"
960,960,935,935,13287600,"2023-02-15","BSDE"
940,950,930,935,10894500,"2023-02-16","BSDE"
935,935,925,930,7085600,"2023-02-17","BSDE"
930,940,925,930,18682300,"2023-02-20","BSDE"
935,950,930,940,3405300,"2023-02-21","BSDE"
940,940,930,930,5215700,"2023-02-22","BSDE"
930,950,925,945,5189500,"2023-02-23","BSDE"
945,950,935,940,3856700,"2023-02-24","BSDE"
940,960,940,950,13940800,"2023-02-27","BSDE"
950,990,945,990,40100700,"2023-02-28","BSDE"
995,995,960,960,12042800,"2023-03-01","BSDE"
960,970,955,965,4632500,"2023-03-02","BSDE"
980,980,950,950,6031500,"2023-03-03","BSDE"
975,975,940,950,4931800,"2023-03-06","BSDE"
945,955,930,940,8592100,"2023-03-07","BSDE"
950,950,935,940,7483800,"2023-03-08","BSDE"
940,950,935,945,4774700,"2023-03-09","BSDE"
945,990,940,970,27005300,"2023-03-10","BSDE"
970,990,955,965,10112000,"2023-03-13","BSDE"
960,960,940,950,14905600,"2023-03-14","BSDE"
965,995,950,995,38963200,"2023-03-15","BSDE"
990,990,950,955,16636200,"2023-03-16","BSDE"
955,965,945,950,22193500,"2023-03-17","BSDE"
955,955,935,935,18496500,"2023-03-20","BSDE"
940,955,940,950,8287000,"2023-03-21","BSDE"
955,980,945,960,18780800,"2023-03-24","BSDE"
945,980,945,960,5779000,"2023-03-27","BSDE"
960,980,960,980,10060000,"2023-03-28","BSDE"
1005,1005,970,980,18294200,"2023-03-29","BSDE"
980,985,965,965,5573600,"2023-03-30","BSDE"
965,985,955,980,16158700,"2023-03-31","BSDE"
980,995,975,980,7273600,"2023-04-03","BSDE"
980,985,975,985,8966700,"2023-04-04","BSDE"
995,1000,975,1000,49807100,"2023-04-05","BSDE"
1000,1000,985,990,19718900,"2023-04-06","BSDE"
990,1000,990,1000,16953900,"2023-04-10","BSDE"
1000,1035,1000,1035,41561900,"2023-04-11","BSDE"
1035,1040,1010,1020,19827400,"2023-04-12","BSDE"
1020,1030,1020,1025,10683800,"2023-04-13","BSDE"
1025,1040,1005,1005,12833800,"2023-04-14","BSDE"
1005,1025,990,1025,6332400,"2023-04-17","BSDE"
1025,1025,1005,1005,7238600,"2023-04-18","BSDE"
1015,1025,995,1025,9491500,"2023-04-26","BSDE"
1020,1035,1010,1025,13518500,"2023-04-27","BSDE"
1025,1085,1015,1065,43278000,"2023-04-28","BSDE"
1065,1075,1040,1060,13131100,"2023-05-02","BSDE"
1060,1075,1050,1060,7158500,"2023-05-03","BSDE"
1060,1090,1055,1090,27046400,"2023-05-04","BSDE"
1115,1115,1070,1105,39078800,"2023-05-05","BSDE"
1105,1165,1095,1150,47335000,"2023-05-08","BSDE"
1150,1185,1145,1170,40998300,"2023-05-09","BSDE"
1195,1195,1140,1180,19625000,"2023-05-10","BSDE"
1180,1180,1150,1175,20362000,"2023-05-11","BSDE"
1170,1185,1160,1175,15792900,"2023-05-12","BSDE"
1180,1180,1125,1145,27189300,"2023-05-15","BSDE"
1145,1170,1120,1120,14280600,"2023-05-16","BSDE"
1145,1145,1085,1110,22048600,"2023-05-17","BSDE"
1110,1150,1110,1145,11990400,"2023-05-19","BSDE"
1145,1160,1125,1150,16922700,"2023-05-22","BSDE"
1150,1160,1105,1145,11580100,"2023-05-23","BSDE"
1170,1175,1140,1170,11423700,"2023-05-24","BSDE"
1170,1180,1160,1175,12885900,"2023-05-25","BSDE"
1175,1180,1160,1165,4888600,"2023-05-26","BSDE"
1170,1170,1140,1140,8139900,"2023-05-29","BSDE"
1145,1150,1110,1110,14213400,"2023-05-30","BSDE"
1135,1135,1050,1050,41201300,"2023-05-31","BSDE"
1100,1100,1045,1075,38409300,"2023-06-05","BSDE"
1090,1130,1075,1125,23872200,"2023-06-06","BSDE"
1150,1150,1110,1140,22797000,"2023-06-07","BSDE"
1145,1145,1110,1120,16284200,"2023-06-08","BSDE"
1120,1175,1115,1170,23691900,"2023-06-09","BSDE"
1170,1180,1150,1165,13179700,"2023-06-12","BSDE"
1165,1165,1125,1135,15664900,"2023-06-13","BSDE"
1135,1160,1135,1155,9937600,"2023-06-14","BSDE"
1155,1160,1135,1140,6827900,"2023-06-15","BSDE"
1140,1150,1125,1125,9060300,"2023-06-16","BSDE"
1130,1165,1130,1165,12197800,"2023-06-19","BSDE"
1170,1175,1145,1145,16504900,"2023-06-20","BSDE"
1150,1150,1130,1135,7530700,"2023-06-21","BSDE"
1135,1150,1125,1130,4283800,"2023-06-22","BSDE"
1130,1140,1100,1115,11309200,"2023-06-23","BSDE"
1115,1125,1095,1110,9926900,"2023-06-26","BSDE"
1110,1115,1080,1095,12993900,"2023-06-27","BSDE"
1095,1115,1070,1085,16345200,"2023-07-03","BSDE"
1090,1090,1060,1065,18994500,"2023-07-04","BSDE"
1065,1090,1065,1075,17012400,"2023-07-05","BSDE"
1075,1090,1075,1080,17876300,"2023-07-06","BSDE"
1080,1085,1060,1070,16349800,"2023-07-07","BSDE"
1070,1115,1070,1115,24109400,"2023-07-10","BSDE"
1120,1120,1095,1095,14808900,"2023-07-11","BSDE"
1105,1110,1100,1105,12439400,"2023-07-12","BSDE"
1115,1135,1100,1100,19260700,"2023-07-13","BSDE"
1110,1140,1100,1130,28157300,"2023-07-14","BSDE"
1130,1145,1125,1125,16108200,"2023-07-17","BSDE"
1125,1145,1120,1125,20433900,"2023-07-18","BSDE"
1140,1185,1125,1180,45123900,"2023-07-20","BSDE"
1180,1225,1170,1205,54468000,"2023-07-21","BSDE"
1210,1235,1190,1200,23017000,"2023-07-24","BSDE"
1200,1210,1185,1200,16817000,"2023-07-25","BSDE"
1205,1215,1175,1185,14503800,"2023-07-26","BSDE"
1195,1195,1165,1165,11154900,"2023-07-27","BSDE"
1170,1175,1150,1170,11414700,"2023-07-28","BSDE"
1170,1195,1155,1185,15433200,"2023-07-31","BSDE"
1180,1200,1135,1195,33502500,"2023-08-01","BSDE"
1200,1210,1160,1195,21264400,"2023-08-02","BSDE"
1190,1215,1180,1215,18229200,"2023-08-03","BSDE"
1220,1235,1215,1225,20466900,"2023-08-04","BSDE"
1235,1235,1185,1190,23007200,"2023-08-07","BSDE"
1190,1210,1190,1200,10857400,"2023-08-08","BSDE"
1200,1220,1175,1180,11524700,"2023-08-09","BSDE"
1180,1190,1150,1150,15908600,"2023-08-10","BSDE"
1195,1195,1135,1150,13055700,"2023-08-11","BSDE"
1140,1175,1140,1160,7920200,"2023-08-14","BSDE"
1160,1190,1155,1175,11880700,"2023-08-15","BSDE"
1200,1200,1150,1160,19331500,"2023-08-16","BSDE"
1160,1160,1110,1120,23247400,"2023-08-18","BSDE"
1160,1160,1105,1110,14471700,"2023-08-21","BSDE"
1105,1130,1105,1120,12505700,"2023-08-22","BSDE"
1145,1145,1120,1125,8827300,"2023-08-23","BSDE"
1125,1135,1120,1120,10396300,"2023-08-24","BSDE"
1120,1125,1100,1110,11952500,"2023-08-25","BSDE"
1110,1140,1110,1135,13047000,"2023-08-28","BSDE"
1140,1165,1135,1160,18287200,"2023-08-29","BSDE"
1185,1185,1135,1140,10575300,"2023-08-30","BSDE"
1140,1145,1115,1135,28044100,"2023-08-31","BSDE"
1135,1135,1120,1125,4787800,"2023-09-01","BSDE"
1150,1150,1110,1120,8170400,"2023-09-04","BSDE"
1145,1145,1110,1110,10450200,"2023-09-05","BSDE"
1120,1120,1080,1080,30741700,"2023-09-06","BSDE"
1080,1090,1050,1050,33302600,"2023-09-07","BSDE"
1060,1070,1035,1050,33482900,"2023-09-08","BSDE"
1045,1060,1040,1045,15475700,"2023-09-11","BSDE"
1055,1065,1045,1060,13860700,"2023-09-12","BSDE"
1085,1085,1050,1050,10303200,"2023-09-13","BSDE"
1055,1070,1050,1060,5582100,"2023-09-14","BSDE"
1060,1070,1040,1040,21372900,"2023-09-15","BSDE"
1040,1055,1040,1040,10640900,"2023-09-18","BSDE"
1045,1045,1020,1025,23641300,"2023-09-19","BSDE"
1050,1050,1015,1030,13056600,"2023-09-20","BSDE"
1035,1045,1025,1025,12192400,"2023-09-21","BSDE"
1030,1050,1025,1050,9202900,"2023-09-22","BSDE"
1050,1050,1025,1030,12728000,"2023-09-25","BSDE"
1030,1040,1025,1025,6335300,"2023-09-26","BSDE"
1040,1050,1010,1025,20011600,"2023-09-27","BSDE"
1030,1035,1020,1020,8170400,"2023-09-29","BSDE"
1020,1060,1020,1055,13831000,"2023-10-02","BSDE"
1055,1080,1050,1075,20781900,"2023-10-03","BSDE"
1075,1080,1035,1045,18489300,"2023-10-04","BSDE"
1070,1070,1040,1040,5681000,"2023-10-05","BSDE"
1040,1060,1040,1040,6645000,"2023-10-06","BSDE"
1045,1065,1035,1060,13306000,"2023-10-09","BSDE"
1060,1060,1045,1045,13754200,"2023-10-10","BSDE"
1070,1085,1045,1085,35492400,"2023-10-11","BSDE"
1085,1110,1075,1090,21729500,"2023-10-12","BSDE"
1090,1090,1050,1055,13128400,"2023-10-13","BSDE"
1055,1075,1040,1040,9797000,"2023-10-16","BSDE"
1045,1070,1040,1070,5465400,"2023-10-17","BSDE"
1065,1095,1045,1060,9201300,"2023-10-18","BSDE"
1060,1060,1020,1020,28114800,"2023-10-19","BSDE"
1020,1030,1005,1005,21253800,"2023-10-20","BSDE"
1005,1015,970,970,35300000,"2023-10-23","BSDE"
970,1035,970,1010,40647600,"2023-10-24","BSDE"
1035,1035,995,1000,20368200,"2023-10-25","BSDE"
1000,1010,985,990,8031200,"2023-10-26","BSDE"
995,1005,985,1000,6020300,"2023-10-27","BSDE"
1000,1020,990,1005,11949400,"2023-10-30","BSDE"
1015,1030,995,1005,39636500,"2023-10-31","BSDE"
1020,1020,970,970,22883200,"2023-11-01","BSDE"
980,1025,980,1005,30668100,"2023-11-02","BSDE"
935,1035,935,1020,20313500,"2023-11-03","BSDE"
1045,1055,1020,1045,16693400,"2023-11-06","BSDE"
1045,1055,1020,1035,16267400,"2023-11-07","BSDE"
1060,1060,1020,1030,6889600,"2023-11-08","BSDE"
1030,1045,1020,1020,9775800,"2023-11-09","BSDE"
1020,1025,1010,1015,3557000,"2023-11-10","BSDE"
1040,1040,1010,1025,4943600,"2023-11-13","BSDE"
1020,1025,1000,1005,22835400,"2023-11-14","BSDE"
1030,1065,1015,1060,43853500,"2023-11-15","BSDE"
1060,1065,1035,1045,8447500,"2023-11-16","BSDE"
1045,1050,1035,1040,10604800,"2023-11-17","BSDE"
1050,1050,1030,1035,5336600,"2023-11-20","BSDE"
1035,1040,1030,1035,5167600,"2023-11-21","BSDE"
1050,1050,1020,1025,6039100,"2023-11-22","BSDE"
1025,1060,1020,1055,16190200,"2023-11-23","BSDE"
1055,1065,1045,1060,9550800,"2023-11-24","BSDE"
1060,1110,1055,1075,34368400,"2023-11-27","BSDE"
1120,1120,1055,1060,11226600,"2023-11-28","BSDE"
1085,1085,1055,1080,15992800,"2023-11-29","BSDE"
1080,1085,1055,1060,14123100,"2023-11-30","BSDE"
1065,1065,1045,1050,8290000,"2023-12-01","BSDE"
1075,1075,1030,1035,29160200,"2023-12-04","BSDE"
1055,1065,1035,1050,12529000,"2023-12-05","BSDE"
1070,1070,1025,1025,14689500,"2023-12-06","BSDE"
1025,1035,1010,1010,11252600,"2023-12-07","BSDE"
1015,1025,1010,1015,7063100,"2023-12-08","BSDE"
1015,1025,1005,1010,11991000,"2023-12-11","BSDE"
1010,1020,1005,1020,6650800,"2023-12-12","BSDE"
1035,1035,1005,1010,6573000,"2023-12-13","BSDE"
1025,1055,1020,1045,19060300,"2023-12-14","BSDE"
1050,1055,1030,1045,9395000,"2023-12-15","BSDE"
1045,1070,1030,1030,11046300,"2023-12-18","BSDE"
1040,1060,1030,1045,5620800,"2023-12-19","BSDE"
1070,1070,1040,1060,10430400,"2023-12-20","BSDE"
1060,1060,1045,1045,4994500,"2023-12-21","BSDE"
1055,1065,1040,1060,9721800,"2023-12-22","BSDE"
1060,1070,1050,1065,7883100,"2023-12-27","BSDE"
1065,1100,1065,1100,22452800,"2023-12-28","BSDE"
1100,1100,1075,1080,6809500,"2023-12-29","BSDE"
1080,1090,1065,1080,6002600,"2024-01-02","BSDE"
1095,1100,1070,1095,11116800,"2024-01-03","BSDE"
1095,1095,1075,1090,8262300,"2024-01-04","BSDE"
1095,1100,1075,1085,9690800,"2024-01-05","BSDE"
1085,1125,1080,1095,31006700,"2024-01-08","BSDE"
1095,1110,1075,1100,20103100,"2024-01-09","BSDE"
1120,1120,1090,1095,10136200,"2024-01-10","BSDE"
1095,1115,1085,1105,12394000,"2024-01-11","BSDE"
1100,1110,1075,1080,11227400,"2024-01-12","BSDE"
1080,1080,1065,1070,8639600,"2024-01-15","BSDE"
1070,1085,1065,1070,15095400,"2024-01-16","BSDE"
1080,1080,1040,1040,21475200,"2024-01-17","BSDE"
1040,1060,1035,1045,11162100,"2024-01-18","BSDE"
1045,1055,1040,1045,5217400,"2024-01-19","BSDE"
1055,1060,1040,1045,7211600,"2024-01-22","BSDE"
1045,1050,1025,1025,13655100,"2024-01-23","BSDE"
1035,1040,1025,1030,12673700,"2024-01-24","BSDE"
1030,1045,1030,1030,8637800,"2024-01-25","BSDE"
1030,1045,1000,1025,9085800,"2024-01-26","BSDE"
1025,1035,1015,1030,8289000,"2024-01-29","BSDE"
1030,1060,1025,1040,10405600,"2024-01-30","BSDE"
1050,1055,1035,1035,6282100,"2024-01-31","BSDE"
1000,1040,990,1020,8985500,"2024-02-01","BSDE"
1025,1035,1020,1030,3101300,"2024-02-02","BSDE"
1040,1040,1020,1020,4986900,"2024-02-05","BSDE"
1020,1040,1020,1035,4412500,"2024-02-06","BSDE"
1060,1060,1030,1040,4218900,"2024-02-07","BSDE"
1040,1075,1040,1055,14339200,"2024-02-12","BSDE"
1055,1065,1035,1045,10807000,"2024-02-13","BSDE"
1070,1075,1050,1055,12928600,"2024-02-15","BSDE"
1055,1060,1035,1035,9664300,"2024-02-16","BSDE"
1035,1040,1025,1030,6137800,"2024-02-19","BSDE"
1030,1045,1025,1040,4525100,"2024-02-20","BSDE"
1055,1055,1025,1030,12757000,"2024-02-21","BSDE"
1035,1055,1030,1045,6496500,"2024-02-22","BSDE"
1045,1050,1035,1040,3781600,"2024-02-23","BSDE"
1045,1045,1020,1020,17602800,"2024-02-26","BSDE"
1020,1035,1015,1025,6418500,"2024-02-27","BSDE"
1040,1040,1020,1030,5555000,"2024-02-28","BSDE"
1030,1035,1015,1015,25580500,"2024-02-29","BSDE"
1020,1035,1010,1035,6138300,"2024-03-01","BSDE"
1035,1035,1015,1020,8033900,"2024-03-04","BSDE"
1045,1045,1015,1015,6122700,"2024-03-05","BSDE"
1040,1040,1015,1015,3080400,"2024-03-06","BSDE"
1015,1025,1015,1020,11971100,"2024-03-07","BSDE"
1020,1035,1015,1015,8466900,"2024-03-08","BSDE"
1015,1025,1015,1020,7858600,"2024-03-13","BSDE"
1020,1020,1010,1015,7268800,"2024-03-14","BSDE"
1000,1005,930,960,57718600,"2024-03-15","BSDE"
960,975,945,950,22563400,"2024-03-18","BSDE"
950,975,950,970,10991000,"2024-03-19","BSDE"
975,975,955,960,12660400,"2024-03-20","BSDE"
970,985,960,980,15766600,"2024-03-21","BSDE"
990,995,980,980,8654100,"2024-03-22","BSDE"
1015,1015,985,1010,29342500,"2024-03-25","BSDE"
1020,1020,990,995,12152300,"2024-03-26","BSDE"
1020,1020,980,990,9117800,"2024-03-27","BSDE"
980,1000,980,985,7026500,"2024-03-28","BSDE"
990,995,970,970,12824700,"2024-04-01","BSDE"
975,990,970,990,9115700,"2024-04-02","BSDE"
990,990,960,960,21422800,"2024-04-03","BSDE"
965,975,965,970,8382000,"2024-04-04","BSDE"
995,995,965,975,6146700,"2024-04-05","BSDE"
965,970,925,925,52994500,"2024-04-16","BSDE"
920,935,910,910,36693700,"2024-04-17","BSDE"
910,915,885,885,41774100,"2024-04-18","BSDE"
885,895,870,870,22223500,"2024-04-19","BSDE"
885,890,870,885,9230800,"2024-04-22","BSDE"
895,910,885,900,10757300,"2024-04-23","BSDE"
915,920,900,920,14517900,"2024-04-24","BSDE"
920,925,900,910,12747300,"2024-04-25","BSDE"
915,915,890,890,8829400,"2024-04-26","BSDE"
900,905,875,905,11632400,"2024-04-29","BSDE"
900,940,900,930,17885000,"2024-04-30","BSDE"
935,955,925,930,13911800,"2024-05-02","BSDE"
930,940,920,920,16550800,"2024-05-03","BSDE"
945,960,925,950,18868600,"2024-05-06","BSDE"
950,955,935,955,7738800,"2024-05-07","BSDE"
960,960,930,930,19579800,"2024-05-08","BSDE"
935,945,930,935,5430600,"2024-05-13","BSDE"
935,945,930,940,9242300,"2024-05-14","BSDE"
965,965,935,940,9014400,"2024-05-15","BSDE"
940,975,940,955,15171300,"2024-05-16","BSDE"
950,970,950,955,2248900,"2024-05-17","BSDE"
955,975,955,965,13266500,"2024-05-20","BSDE"
965,965,950,950,10006100,"2024-05-21","BSDE"
955,975,950,955,6125400,"2024-05-22","BSDE"
960,960,945,945,8732700,"2024-05-27","BSDE"
950,955,940,945,11083100,"2024-05-28","BSDE"
960,960,925,940,18939000,"2024-05-29","BSDE"
945,955,930,950,5576600,"2024-05-30","BSDE"
950,960,945,945,33069000,"2024-05-31","BSDE"
970,970,940,945,8297200,"2024-06-03","BSDE"
945,950,930,940,22224000,"2024-06-04","BSDE"
950,950,930,940,10035300,"2024-06-05","BSDE"
940,950,940,945,1986700,"2024-06-06","BSDE"
940,955,940,950,4803100,"2024-06-07","BSDE"
950,955,940,945,5108400,"2024-06-10","BSDE"
940,955,940,945,8711700,"2024-06-11","BSDE"
955,955,930,940,8222200,"2024-06-12","BSDE"
945,955,940,950,3743100,"2024-06-13","BSDE"
950,965,945,950,12755400,"2024-06-14","BSDE"
970,970,940,950,19244400,"2024-06-19","BSDE"
955,955,945,950,9524600,"2024-06-20","BSDE"
955,980,950,980,20479700,"2024-06-21","BSDE"
980,990,960,960,10930900,"2024-06-24","BSDE"
960,970,955,955,4057800,"2024-06-25","BSDE"
975,975,955,965,1429200,"2024-06-26","BSDE"
965,970,950,950,6079300,"2024-06-27","BSDE"
950,965,950,955,4140900,"2024-06-28","BSDE"
955,960,950,950,4563200,"2024-07-01","BSDE"
955,980,950,970,11122800,"2024-07-02","BSDE"
980,980,960,960,3586200,"2024-07-03","BSDE"
960,970,955,955,11361900,"2024-07-04","BSDE"
980,980,950,960,15091300,"2024-07-05","BSDE"
965,985,960,985,15336000,"2024-07-08","BSDE"
985,990,975,985,8458300,"2024-07-09","BSDE"
990,995,975,975,5871100,"2024-07-10","BSDE"
980,1000,980,990,11614500,"2024-07-11","BSDE"
990,1045,990,1030,42948100,"2024-07-12","BSDE"
1050,1050,1030,1030,18086500,"2024-07-15","BSDE"
1030,1040,1025,1030,9981100,"2024-07-16","BSDE"
1045,1050,1030,1040,10772300,"2024-07-17","BSDE"
1040,1045,1035,1040,5247700,"2024-07-18","BSDE"
1040,1045,1030,1040,9740600,"2024-07-19","BSDE"
1040,1045,1030,1040,8172900,"2024-07-22","BSDE"
1040,1045,1030,1035,8954600,"2024-07-23","BSDE"
1060,1070,1035,1035,17017500,"2024-07-24","BSDE"
1035,1040,1000,1005,27423000,"2024-07-25","BSDE"
1005,1025,1000,1020,9947400,"2024-07-26","BSDE"
1020,1040,1015,1035,8132000,"2024-07-29","BSDE"
1040,1045,1025,1040,9184100,"2024-07-30","BSDE"
1065,1065,1030,1035,9714400,"2024-07-31","BSDE"
1035,1045,1030,1035,11883400,"2024-08-01","BSDE"
1040,1085,1035,1080,48290400,"2024-08-02","BSDE"
1075,1090,1005,1025,42389800,"2024-08-05","BSDE"
1025,1050,1010,1040,26936900,"2024-08-06","BSDE"
1065,1065,1030,1055,20881400,"2024-08-07","BSDE"
1055,1095,1050,1085,30830300,"2024-08-08","BSDE"
1090,1115,1080,1110,29874500,"2024-08-09","BSDE"
1115,1135,1105,1125,25195200,"2024-08-12","BSDE"
1125,1175,1125,1155,25882100,"2024-08-13","BSDE"
1180,1180,1150,1150,11069600,"2024-08-14","BSDE"
1150,1160,1145,1150,15721800,"2024-08-15","BSDE"
1150,1165,1150,1155,7081700,"2024-08-16","BSDE"
1155,1190,1155,1190,20811700,"2024-08-19","BSDE"
1190,1195,1175,1180,11167300,"2024-08-20","BSDE"
1180,1190,1165,1165,10470300,"2024-08-21","BSDE"
1165,1170,1150,1150,11869100,"2024-08-22","BSDE"
1170,1195,1155,1175,23042800,"2024-08-23","BSDE"
1175,1220,1170,1210,30257100,"2024-08-26","BSDE"
1210,1270,1205,1245,46295400,"2024-08-27","BSDE"
1245,1340,1245,1340,80897600,"2024-08-28","BSDE"
1340,1340,1285,1295,39242700,"2024-08-29","BSDE"
1295,1310,1260,1285,36700800,"2024-08-30","BSDE"
1285,1295,1260,1260,18098500,"2024-09-02","BSDE"
1260,1290,1260,1275,13642000,"2024-09-03","BSDE"
1270,1310,1255,1270,22417900,"2024-09-04","BSDE"
1270,1300,1265,1290,17573800,"2024-09-05","BSDE"
1290,1295,1275,1280,6538500,"2024-09-06","BSDE"
1280,1315,1265,1310,24012200,"2024-09-09","BSDE"
1310,1335,1285,1290,30858500,"2024-09-10","BSDE"
1315,1315,1250,1260,51702100,"2024-09-11","BSDE"
1255,1280,1215,1220,63783000,"2024-09-12","BSDE"
1220,1250,1160,1165,70993500,"2024-09-13","BSDE"
1165,1200,1125,1135,126971200,"2024-09-17","BSDE"
1150,1225,1140,1220,59588200,"2024-09-18","BSDE"
1255,1270,1220,1260,65596200,"2024-09-19","BSDE"
1260,1265,1225,1225,66957300,"2024-09-20","BSDE"
1240,1270,1225,1255,20101700,"2024-09-23","BSDE"
1255,1265,1240,1265,15470600,"2024-09-24","BSDE"
1265,1275,1205,1225,29464200,"2024-09-25","BSDE"
1225,1245,1215,1230,16268600,"2024-09-26","BSDE"
1230,1250,1220,1225,12264700,"2024-09-27","BSDE"
1225,1230,1165,1190,31759800,"2024-09-30","BSDE"
1190,1220,1190,1210,10263300,"2024-10-01","BSDE"
1235,1235,1190,1210,19673500,"2024-10-02","BSDE"
1260,1260,1190,1200,20877400,"2024-10-03","BSDE"
1200,1200,1170,1170,13759400,"2024-10-04","BSDE"
1195,1215,1165,1200,14384600,"2024-10-07","BSDE"
1200,1220,1175,1215,16954000,"2024-10-08","BSDE"
1170,1225,1150,1210,13063200,"2024-10-09","BSDE"
1215,1215,1185,1185,21967400,"2024-10-10","BSDE"
1195,1285,1190,1275,63706000,"2024-10-11","BSDE"
1285,1285,1255,1265,15674200,"2024-10-14","BSDE"
1265,1285,1250,1280,25939600,"2024-10-15","BSDE"
1280,1295,1270,1290,19347700,"2024-10-16","BSDE"
1290,1305,1265,1270,34745800,"2024-10-17","BSDE"
1270,1280,1260,1265,7788700,"2024-10-18","BSDE"
1270,1290,1260,1270,14989500,"2024-10-21","BSDE"
1270,1280,1240,1240,20081100,"2024-10-22","BSDE"
1265,1270,1235,1260,13826000,"2024-10-23","BSDE"
1260,1260,1235,1235,8260100,"2024-10-24","BSDE"
1250,1255,1205,1210,26064700,"2024-10-25","BSDE"
1210,1255,1210,1225,11651000,"2024-10-28","BSDE"
1230,1270,1215,1220,15313000,"2024-10-29","BSDE"
1220,1240,1170,1205,17666100,"2024-10-30","BSDE"
1205,1220,1185,1220,14662300,"2024-10-31","BSDE"
1225,1225,1170,1175,19896700,"2024-11-01","BSDE"
1175,1195,1145,1170,23124400,"2024-11-04","BSDE"
1195,1195,1135,1135,13625200,"2024-11-05","BSDE"
1135,1145,1010,1085,45687800,"2024-11-06","BSDE"
1065,1100,1055,1075,27350100,"2024-11-07","BSDE"
1075,1115,1065,1070,13566100,"2024-11-08","BSDE"
1065,1075,1030,1040,20199600,"2024-11-11","BSDE"
1040,1065,1020,1045,22969000,"2024-11-12","BSDE"
1070,1070,1025,1025,10891000,"2024-11-13","BSDE"
1025,1035,1010,1015,12319600,"2024-11-14","BSDE"
1015,1035,1005,1010,10813900,"2024-11-15","BSDE"
1010,1020,1000,1005,11719400,"2024-11-18","BSDE"
1000,1040,1000,1030,11181500,"2024-11-19","BSDE"
1030,1030,1010,1010,7665900,"2024-11-20","BSDE"
1010,1020,995,995,21717100,"2024-11-21","BSDE"
995,1015,990,1000,4977900,"2024-11-22","BSDE"
1005,1055,1005,1025,32640800,"2024-11-25","BSDE"
1035,1045,1020,1020,13290600,"2024-11-26","BSDE"
1025,1045,1020,1020,8929100,"2024-11-28","BSDE"
1020,1025,1000,1000,11730800,"2024-11-29","BSDE"
1005,1010,955,965,44872100,"2024-12-02","BSDE"
990,1000,965,990,9778300,"2024-12-03","BSDE"
990,1010,990,1005,6799500,"2024-12-04","BSDE"
1015,1015,995,995,7645100,"2024-12-05","BSDE"
1000,1005,995,1000,2910300,"2024-12-06","BSDE"
1005,1005,985,990,11851200,"2024-12-09","BSDE"
990,1000,980,995,16351900,"2024-12-10","BSDE"
1000,1005,985,985,12597800,"2024-12-11","BSDE"
985,1000,980,980,12582200,"2024-12-12","BSDE"
985,990,980,980,8740900,"2024-12-13","BSDE"
980,990,965,975,8982600,"2024-12-16","BSDE"
985,985,965,965,13129400,"2024-12-17","BSDE"
965,970,955,960,12704100,"2024-12-18","BSDE"
955,965,935,935,16806100,"2024-12-19","BSDE"
940,945,920,925,24923400,"2024-12-20","BSDE"
925,955,925,945,6971300,"2024-12-23","BSDE"
950,950,935,940,3023400,"2024-12-24","BSDE"
945,955,940,950,2723200,"2024-12-27","BSDE"
955,955,940,945,6250600,"2024-12-30","BSDE"
955,960,940,950,11531200,"2025-01-02","BSDE"
950,960,945,950,5910700,"2025-01-03","BSDE"
950,955,925,925,17022700,"2025-01-06","BSDE"
930,930,915,915,12857200,"2025-01-07","BSDE"
920,925,910,910,12252200,"2025-01-08","BSDE"
910,920,910,910,4060600,"2025-01-09","BSDE"
920,925,915,915,4849700,"2025-01-10","BSDE"
915,930,900,900,18910200,"2025-01-13","BSDE"
905,925,895,895,16739500,"2025-01-14","BSDE"
900,940,895,940,15226600,"2025-01-15","BSDE"
945,955,925,935,14349200,"2025-01-16","BSDE"
940,940,925,935,3672000,"2025-01-17","BSDE"
930,940,930,940,3078400,"2025-01-20","BSDE"
940,950,935,935,5643500,"2025-01-21","BSDE"
940,945,935,935,7566400,"2025-01-22","BSDE"
935,950,935,945,6185100,"2025-01-23","BSDE"
945,960,930,950,18308200,"2025-01-24","BSDE"
950,975,950,955,8145500,"2025-01-30","BSDE"
955,960,950,950,9573300,"2025-01-31","BSDE"
950,950,935,940,8399800,"2025-02-03","BSDE"
945,955,940,950,4067500,"2025-02-04","BSDE"
950,950,925,935,25845900,"2025-02-05","BSDE"
940,940,910,910,29745600,"2025-02-06","BSDE"
910,925,895,920,14805400,"2025-02-07","BSDE"
920,920,895,895,9253200,"2025-02-10","BSDE"
895,895,870,875,17025400,"2025-02-11","BSDE"
875,885,870,875,14618900,"2025-02-12","BSDE"
875,925,855,915,27854100,"2025-02-13","BSDE"
925,925,905,910,8038900,"2025-02-14","BSDE"
915,930,910,925,12684100,"2025-02-17","BSDE"
925,940,920,930,9215000,"2025-02-18","BSDE"
925,925,905,915,11888900,"2025-02-19","BSDE"
915,915,895,900,12872700,"2025-02-20","BSDE"
895,910,895,900,5712100,"2025-02-21","BSDE"
900,905,890,900,9030800,"2025-02-24","BSDE"
900,900,880,885,14181800,"2025-02-25","BSDE"
880,885,875,875,12770700,"2025-02-26","BSDE"
875,885,850,850,14736000,"2025-02-27","BSDE"
850,850,820,830,22515100,"2025-02-28","BSDE"
830,860,830,855,5691800,"2025-03-03","BSDE"
855,855,835,840,6767100,"2025-03-04","BSDE"