├── 1210雙向注意力機制之深度學習模型應用於石油期貨價格之預測.pdf ├── Attention_with_CnnBiGRU.ipynb ├── DualAttention_with_CnnBiGRU.ipynb ├── Gold_lag13day.csv ├── Gold_lag16day.csv ├── Gold_lag17day.csv ├── Gold_lag1day.csv ├── Gold_lag2day.csv ├── Gold_lag4day.csv ├── Gold_lag6day.csv ├── Gold_lag8day.csv ├── OilwithGold.csv └── README.md /1210雙向注意力機制之深度學習模型應用於石油期貨價格之預測.pdf: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/samyeh0527/CNN_BiLSTM_withAttention/c37d03c5d2fb5cb45fc5ef6a417f6b26803b6d0e/1210雙向注意力機制之深度學習模型應用於石油期貨價格之預測.pdf -------------------------------------------------------------------------------- /Attention_with_CnnBiGRU.ipynb: -------------------------------------------------------------------------------- 1 | { 2 | "nbformat": 4, 3 | "nbformat_minor": 0, 4 | "metadata": { 5 | "colab": { 6 | "name": "Attention_with_CnnBiGRU.ipynb", 7 | "provenance": [], 8 | "collapsed_sections": [], 9 | "authorship_tag": "ABX9TyMgbXpX2SWZM1/NU4XK9K/9", 10 | "include_colab_link": true 11 | }, 12 | "kernelspec": { 13 | "name": "python3", 14 | "display_name": "Python 3" 15 | } 16 | }, 17 | "cells": [ 18 | { 19 | "cell_type": "markdown", 20 | "metadata": { 21 | "id": "view-in-github", 22 | "colab_type": "text" 23 | }, 24 | "source": [ 25 | "\"Open" 26 | ] 27 | }, 28 | { 29 | "cell_type": "code", 30 | "metadata": { 31 | "id": "ItNkCUnzESra", 32 | "colab": { 33 | "base_uri": "https://localhost:8080/" 34 | }, 35 | "outputId": "e07e8cf6-7341-4b07-f8ff-965ea9d0fcec" 36 | }, 37 | "source": [ 38 | "!git clone https://github.com/samyeh0527/CNN_BiLSTM_withAttention.git\n", 39 | "%cd /content/CNN_BiLSTM_withAttention\n", 40 | "!ls" 41 | ], 42 | "execution_count": null, 43 | "outputs": [ 44 | { 45 | "output_type": "stream", 46 | "text": [ 47 | "Cloning into 'CNN_BiLSTM_withAttention'...\n", 48 | "remote: Enumerating objects: 34, done.\u001b[K\n", 49 | "remote: Counting objects: 100% (34/34), done.\u001b[K\n", 50 | "remote: Compressing objects: 100% (31/31), done.\u001b[K\n", 51 | "remote: Total 34 (delta 7), reused 0 (delta 0), pack-reused 0\u001b[K\n", 52 | "Unpacking objects: 100% (34/34), done.\n", 53 | "/content/CNN_BiLSTM_withAttention\n", 54 | "1210雙向注意力機制之深度學習模型應用於石油期貨價格之預測.pdf Gold_lag4day.csv\n", 55 | "Gold_lag13day.csv\t\t\t\t\t Gold_lag6day.csv\n", 56 | "Gold_lag16day.csv\t\t\t\t\t Gold_lag8day.csv\n", 57 | "Gold_lag17day.csv\t\t\t\t\t OilwithGold.csv\n", 58 | "Gold_lag1day.csv\t\t\t\t\t README.md\n", 59 | "Gold_lag2day.csv\n" 60 | ], 61 | "name": "stdout" 62 | } 63 | ] 64 | }, 65 | { 66 | "cell_type": "code", 67 | "metadata": { 68 | "id": "Qkd_2EneEZFx" 69 | }, 70 | "source": [ 71 | "#多维NormalizeMult返回數據和最大最小值\n", 72 | "import numpy \n", 73 | "import numpy as np\n", 74 | "\n", 75 | "numpy.random.seed(7)\n", 76 | "def NormalizeMult(data):\n", 77 | " #normalize \n", 78 | " data = np.array(data)\n", 79 | " normalize = np.arange(2*data.shape[1],dtype='float64')\n", 80 | "\n", 81 | " normalize = normalize.reshape(data.shape[1],2)\n", 82 | " # print(normalize.shape)\n", 83 | " for i in range(0,data.shape[1]):\n", 84 | " list = data[:,i]\n", 85 | " listlow,listhigh = np.percentile(list, [0, 100])\n", 86 | " # print(i)\n", 87 | " normalize[i,0] = listlow\n", 88 | " normalize[i,1] = listhigh\n", 89 | " delta = listhigh - listlow\n", 90 | " if delta != 0:\n", 91 | " for j in range(0,data.shape[0]):\n", 92 | " data[j,i] = (data[j,i] - listlow)/delta\n", 93 | " #np.save(\"./normalize.npy\",normalize)\n", 94 | " return data,normalize\n", 95 | "\n", 96 | "#反正規\n", 97 | "def FNormalizeMult(data,normalize):\n", 98 | " data = np.array(data)\n", 99 | " for i in range(0,data.shape[1]):\n", 100 | " listlow = normalize[i,0]\n", 101 | " listhigh = normalize[i,1]\n", 102 | " delta = listhigh - listlow\n", 103 | " if delta != 0:\n", 104 | " #第j行\n", 105 | " for j in range(0,data.shape[0]):\n", 106 | " data[j,i] = data[j,i]*delta + listlow\n", 107 | "\n", 108 | " return data\n", 109 | "def attention_function(inputs, single_attention_vector=False):\n", 110 | " #inputs.shape = (batch_size, TimeSteps, Dims) \n", 111 | " \n", 112 | " TimeSteps = K.int_shape(inputs)[1]\n", 113 | " input_dim = K.int_shape(inputs)[2]\n", 114 | " # print(\"TimeSteps\",TimeSteps)\n", 115 | " # print(\"input_dim\",input_dim)\n", 116 | " a = Permute((2, 1))(inputs)\n", 117 | " a = Dense(TimeSteps, activation='softmax')(a)\n", 118 | " if single_attention_vector:\n", 119 | " a = Lambda(lambda x: K.mean(x, axis=1))(a)\n", 120 | " a = RepeatVector(input_dim)(a)\n", 121 | "\n", 122 | " a_probs = Permute((2, 1))(a)\n", 123 | " # element * wise\n", 124 | " output_attention_mul = Multiply()([inputs, a_probs])\n", 125 | " return output_attention_mul" 126 | ], 127 | "execution_count": null, 128 | "outputs": [] 129 | }, 130 | { 131 | "cell_type": "code", 132 | "metadata": { 133 | "id": "XbfNXmxLEPhP", 134 | "colab": { 135 | "base_uri": "https://localhost:8080/", 136 | "height": 369 137 | }, 138 | "outputId": "3f60b869-0990-48d2-a40c-1d2ddc0a1251" 139 | }, 140 | "source": [ 141 | "from keras.layers import Input, Dense, LSTM, merge ,Conv1D,Dropout,Bidirectional,Multiply,Concatenate,BatchNormalization,GRU\n", 142 | "from keras.models import Model\n", 143 | "from sklearn.metrics import mean_squared_error\n", 144 | "from keras.layers import merge\n", 145 | "from keras.layers.core import *\n", 146 | "from keras.layers.recurrent import LSTM\n", 147 | "from keras.models import *\n", 148 | "from keras.utils import plot_model\n", 149 | "from keras import optimizers\n", 150 | "import numpy\n", 151 | "import pandas as pd\n", 152 | "import math\n", 153 | "import datetime\n", 154 | "import matplotlib.pyplot as plt\n", 155 | "from pandas import read_csv\n", 156 | "import math\n", 157 | "from keras.models import Sequential\n", 158 | "from keras.layers import Dense\n", 159 | "from keras.layers import LSTM,Dropout\n", 160 | "from sklearn.preprocessing import MinMaxScaler\n", 161 | "from sklearn.metrics import mean_squared_error\n", 162 | "from keras import backend as K\n", 163 | "\n", 164 | "starttime = datetime.datetime.now()\n", 165 | "def NormalizeMult(data):\n", 166 | " #normalize \n", 167 | " data = np.array(data)\n", 168 | " normalize = np.arange(2*data.shape[1],dtype='float64')\n", 169 | "\n", 170 | " normalize = normalize.reshape(data.shape[1],2)\n", 171 | " # print(normalize.shape)\n", 172 | " for i in range(0,data.shape[1]):\n", 173 | " list = data[:,i]\n", 174 | " listlow,listhigh = np.percentile(list, [0, 100])\n", 175 | " # print(i)\n", 176 | " normalize[i,0] = listlow\n", 177 | " normalize[i,1] = listhigh\n", 178 | " delta = listhigh - listlow\n", 179 | " if delta != 0:\n", 180 | " for j in range(0,data.shape[0]):\n", 181 | " data[j,i] = (data[j,i] - listlow)/delta\n", 182 | " #np.save(\"./normalize.npy\",normalize)\n", 183 | " return data,normalize\n", 184 | "\n", 185 | "#反正規\n", 186 | "def FNormalizeMult(data,normalize):\n", 187 | " data = np.array(data)\n", 188 | " for i in range(0,data.shape[1]):\n", 189 | " listlow = normalize[i,0]\n", 190 | " listhigh = normalize[i,1]\n", 191 | " delta = listhigh - listlow\n", 192 | " if delta != 0:\n", 193 | " #第j行\n", 194 | " for j in range(0,data.shape[0]):\n", 195 | " data[j,i] = data[j,i]*delta + listlow\n", 196 | "\n", 197 | " return data\n", 198 | "def attention_function(inputs, single_attention_vector=False):\n", 199 | " #inputs.shape = (batch_size, TimeSteps, Dims) \n", 200 | " \n", 201 | " TimeSteps = K.int_shape(inputs)[1]\n", 202 | " input_dim = K.int_shape(inputs)[2]\n", 203 | " a = Permute((2, 1))(inputs)\n", 204 | " a = Dense(TimeSteps, activation='softmax')(a)\n", 205 | " if single_attention_vector:\n", 206 | " a = Lambda(lambda x: K.mean(x, axis=1))(a)\n", 207 | " a = RepeatVector(input_dim)(a)\n", 208 | "\n", 209 | " a_probs = Permute((2, 1))(a)\n", 210 | " # element * wise\n", 211 | " output_attention_mul = Multiply()([inputs, a_probs])\n", 212 | " return output_attention_mul\n", 213 | "\n", 214 | "# convert an array of values into a dataset matrix\n", 215 | "def create_dataset2(dataset, look_back):\n", 216 | " dataX, dataY = [], []\n", 217 | " for i in range(len(dataset)-look_back-1):\n", 218 | " a = dataset[i:(i+look_back),:]\n", 219 | " dataX.append(a)\n", 220 | " dataY.append(dataset[i + look_back,:])\n", 221 | " TrainX = numpy.array(dataX)\n", 222 | " Train_Y = numpy.array(dataY)\n", 223 | "\n", 224 | " return TrainX, Train_Y \n", 225 | "# fix random seed for reproducibility\n", 226 | "numpy.random.seed(7)\n", 227 | "# load the dataset\n", 228 | "dataframe = read_csv('/content/CNN_BiLSTM_withAttention/OilwithGold.csv')\n", 229 | "dataframe = dataframe.drop(['Date'], axis = 1)\n", 230 | "dataset = dataframe.values\n", 231 | "dataset = dataset.astype('float32')\n", 232 | "testVaild=dataset\n", 233 | "trainVaild=dataset\n", 234 | "\n", 235 | "\n", 236 | "\n", 237 | "\n", 238 | "# split into train and test sets\n", 239 | "train_size = int(len(dataset) * 0.7)\n", 240 | "test_size = len(dataset) - train_size\n", 241 | "train, test = dataset[0:train_size,:], dataset[train_size:len(dataset),:]\n", 242 | "testVaild = testVaild[train_size:len(dataset),:]\n", 243 | "trainVaild = trainVaild[:train_size,:]\n", 244 | "print(train.shape)\n", 245 | "print(test.shape)\n", 246 | "# normalize the dataset\n", 247 | "dataset,da_normalize = NormalizeMult(dataset)\n", 248 | "train,tr_normalize = NormalizeMult(train)\n", 249 | "test,te_normalize = NormalizeMult(test)\n", 250 | "\n", 251 | "\n", 252 | "look_back = 2\n", 253 | "TimeSteps=look_back\n", 254 | "Dims=2\n", 255 | "trainX, trY = create_dataset2(train, look_back)\n", 256 | "testX, teY = create_dataset2(test, look_back)\n", 257 | "print(trainX.shape,trY.shape)\n", 258 | "print(testX.shape,teY.shape)\n", 259 | "trainY =trY[:,0]\n", 260 | "testY =teY[:,0]\n", 261 | "print(trainY.shape)\n", 262 | "print(testY.shape)\n", 263 | "\n", 264 | "\n", 265 | "def attention_model():\n", 266 | " inputs = Input(shape=(TimeSteps, Dims))\n", 267 | " x = Conv1D(filters = 128, kernel_size = 1, activation = 'relu')(inputs) \n", 268 | " BiGRU_out = Bidirectional(GRU(64, return_sequences=True,activation=\"relu\"))(x)\n", 269 | " Batch_Normalization = BatchNormalization()(BiGRU_out)\n", 270 | " Drop_out = Dropout(0.1)(Batch_Normalization)\n", 271 | " attention = attention_function(Drop_out)\n", 272 | " Batch_Normalization = BatchNormalization()(attention)\n", 273 | " Drop_out = Dropout(0.1)(Batch_Normalization)\n", 274 | " Flatten_ = Flatten()(Drop_out)\n", 275 | " output=Dropout(0.1)(Flatten_)\n", 276 | " output = Dense(1, activation='sigmoid')(output)\n", 277 | " model = Model(inputs=[inputs], outputs=output)\n", 278 | " return model\n", 279 | "\n", 280 | "m = attention_model()\n", 281 | "m.summary()\n", 282 | "m.compile(loss='mean_squared_error', optimizer='adam')\n", 283 | "m.fit(trainX, trainY, epochs=30, batch_size=64, verbose=0,validation_data=(testX, testY))\n", 284 | "# make predictions\n", 285 | "trainPredict = m.predict(trainX)\n", 286 | "testPredict = m.predict(testX)\n", 287 | "#FNormalize\n", 288 | "trainPredict_FNormalizeMult= FNormalizeMult(trainPredict,tr_normalize)\n", 289 | "testPredict_FNormalizeMult= FNormalizeMult(testPredict,te_normalize)\n", 290 | "\n", 291 | "#calculate root mean squared error\n", 292 | "trainScore = math.sqrt(mean_squared_error(trainY, trainPredict))\n", 293 | "\n", 294 | "print('* Train Score: %.2f RMSE' % (trainScore))\n", 295 | "testScore = math.sqrt(mean_squared_error(testY, testPredict))\n", 296 | "print('* Test Score: %.2f RMSE' % (testScore))\n", 297 | "teV=testVaild[:-(look_back+1),0] \n", 298 | "trV=trainVaild[:-(look_back+1),0] \n", 299 | "print(\"---\")\n", 300 | "print(\"* look_back = \",look_back)\n", 301 | "trainScore = math.sqrt(mean_squared_error(trV, trainPredict_FNormalizeMult))\n", 302 | "print('* FNormalizeMult Train Score: %.2f RMSE' % (trainScore))\n", 303 | "testScore = math.sqrt(mean_squared_error(teV, testPredict_FNormalizeMult))\n", 304 | "print('* FNormalizeMult Test Score: %.2f RMSE' % (testScore))\n", 305 | "# shift test predictions for plotting\n", 306 | " \n", 307 | "plt.plot(teV) \n", 308 | "plt.plot(testPredict_FNormalizeMult,'r')\n", 309 | "plt.show()\n", 310 | "plot_model(m, show_shapes=True, to_file='AttentionCnnBiGRU.png')\n", 311 | "plt.plot(trV)\n", 312 | "plt.plot(trainPredict_FNormalizeMult,'r')\n", 313 | "plt.show()" 314 | ], 315 | "execution_count": null, 316 | "outputs": [ 317 | { 318 | "output_type": "error", 319 | "ename": "ImportError", 320 | "evalue": "ignored", 321 | "traceback": [ 322 | "\u001b[0;31m---------------------------------------------------------------------------\u001b[0m", 323 | "\u001b[0;31mImportError\u001b[0m Traceback (most recent call last)", 324 | "\u001b[0;32m\u001b[0m in \u001b[0;36m\u001b[0;34m()\u001b[0m\n\u001b[1;32m 6\u001b[0m \u001b[0;32mfrom\u001b[0m \u001b[0mkeras\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mlayers\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mrecurrent\u001b[0m \u001b[0;32mimport\u001b[0m \u001b[0mLSTM\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 7\u001b[0m \u001b[0;32mfrom\u001b[0m \u001b[0mkeras\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mmodels\u001b[0m \u001b[0;32mimport\u001b[0m \u001b[0;34m*\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m----> 8\u001b[0;31m \u001b[0;32mfrom\u001b[0m \u001b[0mkeras\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mutils\u001b[0m \u001b[0;32mimport\u001b[0m \u001b[0mplot_model\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 9\u001b[0m \u001b[0;32mfrom\u001b[0m \u001b[0mkeras\u001b[0m \u001b[0;32mimport\u001b[0m \u001b[0moptimizers\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 10\u001b[0m \u001b[0;32mimport\u001b[0m \u001b[0mnumpy\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", 325 | "\u001b[0;31mImportError\u001b[0m: cannot import name 'plot_model' from 'keras.utils' (/usr/local/lib/python3.7/dist-packages/keras/utils/__init__.py)", 326 | "", 327 | "\u001b[0;31m---------------------------------------------------------------------------\u001b[0;32m\nNOTE: If your import is failing due to a missing package, you can\nmanually install dependencies using either !pip or !apt.\n\nTo view examples of installing some common dependencies, click the\n\"Open Examples\" button below.\n\u001b[0;31m---------------------------------------------------------------------------\u001b[0m\n" 328 | ] 329 | } 330 | ] 331 | }, 332 | { 333 | "cell_type": "code", 334 | "metadata": { 335 | "id": "h0GN9UNZOpA7" 336 | }, 337 | "source": [ 338 | "import csv\n", 339 | "\n", 340 | "# 開啟輸出的 CSV 檔案\n", 341 | "with open('testPredict_FNormalizeMult.csv', 'w', newline='') as csvfile:\n", 342 | " # 建立 CSV 檔寫入器\n", 343 | " writer = csv.writer(csvfile)\n", 344 | " writer.writerows(testPredict_FNormalizeMult)\n", 345 | "\n", 346 | "with open('trainPredict_FNormalizeMult.csv', 'w', newline='') as csvfile:\n", 347 | " # 建立 CSV 檔寫入器\n", 348 | " writer = csv.writer(csvfile)\n", 349 | " writer.writerows(trainPredict_FNormalizeMult)\n" 350 | ], 351 | "execution_count": null, 352 | "outputs": [] 353 | }, 354 | { 355 | "cell_type": "markdown", 356 | "metadata": { 357 | "id": "Y8XgOU2gI-7w" 358 | }, 359 | "source": [ 360 | "96 train 4 test Att with CNNBiGRU\n", 361 | "---\n", 362 | "* look_back = 1\n", 363 | "* Train Score: 0.04 RMSE\n", 364 | "* Test Score: 0.08 RMSE\n", 365 | "* FNormalizeMult Test Score: 3.60 RMSE\n", 366 | "---\n", 367 | "* loob_back = 2\n", 368 | "* Train Score: 0.02 RMSE\n", 369 | "* Test Score: 0.07 RMSE\n", 370 | "* FNormalizeMult Test Score: 3.79 RMSE\n", 371 | "---\n", 372 | "* look_back = 3\n", 373 | "* Train Score: 0.01 RMSE\n", 374 | "* Test Score: 0.07 RMSE\n", 375 | "* FNormalizeMult Test Score: 3.23 RMSE\n", 376 | "---\n", 377 | "* look_back = 4\n", 378 | "* Train Score: 0.03 RMSE\n", 379 | "* Test Score: 0.09 RMSE\n", 380 | "* FNormalizeMult Test Score: 4.77 RMSE\n", 381 | "---\n", 382 | "* look_back = 5\n", 383 | "* Train Score: 0.03 RMSE\n", 384 | "* Test Score: 0.10 RMSE\n", 385 | "* FNormalizeMult Test Score: 5.24 RMSE\n", 386 | "---\n", 387 | "* look_back = 6\n", 388 | "* Train Score: 0.02 RMSE\n", 389 | "* Test Score: 0.09 RMSE\n", 390 | "* FNormalizeMult Test Score: 6.33 RMSE\n", 391 | "---\n", 392 | "* look_back = 7\n", 393 | "* Train Score: 0.02 RMSE\n", 394 | "* Test Score: 0.06 RMSE\n", 395 | "* FNormalizeMult Test Score: 5.77 RMSE\n", 396 | "---\n", 397 | "* look_back = 8\n", 398 | "* Train Score: 0.02 RMSE\n", 399 | "* Test Score: 0.10 RMSE\n", 400 | "* FNormalizeMult Test Score: 6.88 RMSE\n", 401 | "---\n", 402 | "* look_back = 9\n", 403 | "* Train Score: 0.03 RMSE\n", 404 | "* Test Score: 0.08 RMSE\n", 405 | "* FNormalizeMult Test Score: 7.42 RMSE\n", 406 | "---\n", 407 | "* look_back = 10\n", 408 | "* Train Score: 0.03 RMSE\n", 409 | "* Test Score: 0.08 RMSE\n", 410 | "* FNormalizeMult Test Score: 7.85 RMSE\n", 411 | "---\n", 412 | "\n", 413 | "* look_back = 11\n", 414 | "* FNormalizeMult Train Score: 5.05 RMSE\n", 415 | "* FNormalizeMult Test Score: 8.88 RMSE\n", 416 | "---\n", 417 | "* look_back = 12\n", 418 | "* FNormalizeMult Train Score: 4.38 RMSE\n", 419 | "* FNormalizeMult Test Score: 9.44 RMSE\n", 420 | "---\n", 421 | "* look_back = 13\n", 422 | "\n", 423 | "* FNormalizeMult Test Score: 10.07RMSE\n", 424 | "---\n", 425 | "* look_back = 14\n", 426 | "* FNormalizeMult Train Score: 4.59 RMSE\n", 427 | "* FNormalizeMult Test Score: 10.77 RMSE\n", 428 | "---\n", 429 | "* look_back = 15\n", 430 | "* FNormalizeMult Train Score: 4.63 RMSE\n", 431 | "* FNormalizeMult Test Score: 11.00 RMSE\n", 432 | "---\n", 433 | "---\n", 434 | "* look_back = 16\n", 435 | "* FNormalizeMult Train Score: 5.08 RMSE\n", 436 | "* FNormalizeMult Test Score: 11.38 RMSE\n", 437 | "---\n", 438 | "* look_back = 17\n", 439 | "* FNormalizeMult Train Score: 7.89 RMSE\n", 440 | "* FNormalizeMult Test Score: 11.93 RMSE\n", 441 | "---\n", 442 | "* look_back = 18\n", 443 | "* FNormalizeMult Train Score: 5.43 RMSE\n", 444 | "* FNormalizeMult Test Score: 12.22 RMSE\n", 445 | "---\n", 446 | "* look_back = 19\n", 447 | "* FNormalizeMult Train Score: 6.17 RMSE\n", 448 | "* FNormalizeMult Test Score: 12.32 RMSE\n", 449 | "---\n", 450 | "* look_back = 19\n", 451 | "* FNormalizeMult Train Score: 6.17 RMSE\n", 452 | "* FNormalizeMult Test Score: 12.32 RMSE\n", 453 | "---\n", 454 | "* look_back = 20\n", 455 | "* FNormalizeMult Train Score: 6.24 RMSE\n", 456 | "* FNormalizeMult Test Score: 12.95 RMSE" 457 | ] 458 | }, 459 | { 460 | "cell_type": "code", 461 | "metadata": { 462 | "id": "krXZcSBEPaTp" 463 | }, 464 | "source": [ 465 | "" 466 | ], 467 | "execution_count": null, 468 | "outputs": [] 469 | }, 470 | { 471 | "cell_type": "markdown", 472 | "metadata": { 473 | "id": "fQ7bH7PFJ-hq" 474 | }, 475 | "source": [ 476 | "" 477 | ] 478 | } 479 | ] 480 | } -------------------------------------------------------------------------------- /Gold_lag6day.csv: -------------------------------------------------------------------------------- 1 | Date,oil_Close,gold_Close 2 | 2000/2/28,27.459999,292.5 3 | 2000/2/29,27.309999,292.399994 4 | 2000/3/1,27.98,291.5 5 | 2000/3/2,27.73,288.200012 6 | 2000/3/3,27.08,292.5 7 | 2000/3/6,26.450001,292.399994 8 | 2000/3/7,26.690001,292.5 9 | 2000/3/8,26.9,292.399994 10 | 2000/3/9,26.450001,291.5 11 | 2000/3/10,25.4,288.200012 12 | 2000/3/13,25.85,292.5 13 | 2000/3/14,25.700001,292.399994 14 | 2000/3/15,24.9,291.5 15 | 2000/3/16,23.799999,288.200012 16 | 2000/3/17,24.15,288.799988 17 | 2000/3/20,25.5,287.899994 18 | 2000/3/21,25.32,292.200012 19 | 2000/3/22,25.700001,288.899994 20 | 2000/3/23,25.889999,291.200012 21 | 2000/3/24,26.15,288.600006 22 | 2000/3/27,27.200001,290.100006 23 | 2000/3/28,25.879999,288.299988 24 | 2000/3/29,26.040001,288.700012 25 | 2000/3/30,25.33,286.100006 26 | 2000/3/31,24.67,284.100006 27 | 2000/4/3,25.4,285.600006 28 | 2000/4/4,25.799999,289.799988 29 | 2000/4/5,25.870001,287.799988 30 | 2000/4/6,26.92,284.899994 31 | 2000/4/7,26.75,284.700012 32 | 2000/4/10,26.98,280.100006 33 | 2000/4/11,27.35,279.200012 34 | 2000/4/12,28.09,275.799988 35 | 2000/4/13,28.700001,276.100006 36 | 2000/4/14,28.15,278.399994 37 | 2000/4/17,29.1,277.600006 38 | 2000/4/18,29.620001,283.899994 39 | 2000/4/19,29.92,281 40 | 2000/4/20,29.73,279.899994 41 | 2000/4/24,29.32,279.799988 42 | 2000/4/25,30.33,281.399994 43 | 2000/4/26,30,281.200012 44 | 2000/4/27,28.68,281.200012 45 | 2000/4/28,28.83,281.100006 46 | 2000/5/1,29.93,282.600006 47 | 2000/5/2,30.51,282.100006 48 | 2000/5/3,30,281 49 | 2000/5/4,30.35,280.5 50 | 2000/5/5,29.1,279.700012 51 | 2000/5/8,30.1,279.399994 52 | 2000/5/9,30.4,278.100006 53 | 2000/5/10,29.700001,275.5 54 | 2000/5/11,29.790001,276.799988 55 | 2000/5/12,30,273.100006 56 | 2000/5/15,29.780001,273.200012 57 | 2000/5/16,30.25,275.399994 58 | 2000/5/17,31.719999,277.5 59 | 2000/5/18,32.549999,279.600006 60 | 2000/5/19,32.900002,278.5 61 | 2000/5/22,32.950001,276.399994 62 | 2000/5/23,32.349998,277 63 | 2000/5/24,31.620001,277.700012 64 | 2000/5/25,33.099998,275.600006 65 | 2000/5/26,31.370001,276 66 | 2000/5/30,32.189999,275.600006 67 | 2000/5/31,32.25,275.5 68 | 2000/6/1,31.629999,273.100006 69 | 2000/6/2,32.060001,273 70 | 2000/6/5,31.9,274.100006 71 | 2000/6/6,32.720001,275.799988 72 | 2000/6/7,32.43,274.399994 73 | 2000/6/8,30.700001,273.5 74 | 2000/6/9,29.99,270.5 75 | 2000/6/12,30.25,272.200012 76 | 2000/6/13,29.67,272.299988 77 | 2000/6/14,29.700001,271.700012 78 | 2000/6/15,30.4,272.5 79 | 2000/6/16,31.5,281.399994 80 | 2000/6/19,31.450001,285.399994 81 | 2000/6/20,30.83,289 82 | 2000/6/21,31.940001,287.200012 83 | 2000/6/22,31.35,284 84 | 2000/6/23,30.5,283.600006 85 | 2000/6/26,28.68,286.5 86 | 2000/6/27,28.1,285.5 87 | 2000/6/28,27.950001,291.600006 88 | 2000/6/29,27.809999,289.600006 89 | 2000/6/30,28.02,288.700012 90 | 2000/7/5,28.18,285.600006 91 | 2000/7/6,27.450001,285.700012 92 | 2000/7/7,27.790001,285.799988 93 | 2000/7/10,28.23,285.100006 94 | 2000/7/11,28.66,282.700012 95 | 2000/7/12,29.92,283.600006 96 | 2000/7/13,28.950001,285.600006 97 | 2000/7/14,29.120001,292.5 98 | 2000/7/17,30.35,289.299988 99 | 2000/7/18,31.200001,290.100006 100 | 2000/7/19,31,283.899994 101 | 2000/7/20,31.940001,283.200012 102 | 2000/7/21,31.65,283.200012 103 | 2000/7/24,31.82,283.600006 104 | 2000/7/25,31.9,282.200012 105 | 2000/7/26,31.9,280.399994 106 | 2000/7/27,32.349998,280 107 | 2000/7/28,31.299999,281.100006 108 | 2000/7/31,32.049999,283.399994 109 | 2000/8/1,31.629999,282.5 110 | 2000/8/2,32.049999,279 111 | 2000/8/3,32.869999,279.799988 112 | 2000/8/4,32.720001,280.100006 113 | 2000/8/7,33.400002,278.799988 114 | 2000/8/8,33.099998,278.899994 115 | 2000/8/9,33.380001,279.399994 116 | 2000/8/10,33.799999,278.600006 117 | 2000/8/11,34.950001,277.700012 118 | 2000/8/14,35.330002,276.799988 119 | 2000/8/15,33.700001,276.899994 120 | 2000/8/16,35.099998,276.5 121 | 2000/8/17,34.200001,273.399994 122 | 2000/8/18,33.799999,272.600006 123 | 2000/8/21,34.099998,273.100006 124 | 2000/8/22,35.849998,272.799988 125 | 2000/8/23,36.880001,271.600006 126 | 2000/8/24,36.5,272 127 | 2000/8/25,37.5,275.100006 128 | 2000/8/28,33.950001,274.399994 129 | 2000/8/29,32.650002,274.600006 130 | 2000/8/30,31.57,277.299988 131 | 2000/8/31,31.5,277.799988 132 | 2000/9/1,31.5,276.799988 133 | 2000/9/5,30.299999,275.100006 134 | 2000/9/6,30.860001,273.5 135 | 2000/9/7,32.150002,271.100006 136 | 2000/9/8,32.07,272.899994 137 | 2000/9/11,31.5,274.100006 138 | 2000/9/12,30.65,274 139 | 2000/9/13,30.85,273.399994 140 | 2000/9/14,31.879999,273.899994 141 | 2000/9/15,33.150002,278.299988 142 | 2000/9/18,33.150002,277 143 | 2000/9/19,36.099998,275.799988 144 | 2000/9/20,35.049999,274.200012 145 | 2000/9/21,33.099998,274 146 | 2000/9/22,32.950001,273.299988 147 | 2000/9/25,33.549999,273.100006 148 | 2000/9/26,32.950001,272.899994 149 | 2000/9/27,34.299999,272.799988 150 | 2000/9/28,33.73,272.399994 151 | 2000/9/29,33.369999,272.299988 152 | 2000/10/2,32.959999,271.399994 153 | 2000/10/3,33.75,271.899994 154 | 2000/10/4,32.700001,269 155 | 2000/10/5,32.810001,270.299988 156 | 2000/10/6,32.689999,271.799988 157 | 2000/10/9,33.200001,274.100006 158 | 2000/10/10,32.540001,273.899994 159 | 2000/10/11,32.599998,278.399994 160 | 2000/10/12,32.860001,275.600006 161 | 2000/10/13,33.400002,273.600006 162 | 2000/10/16,33.290001,273.100006 163 | 2000/10/17,33.950001,271.600006 164 | 2000/10/18,34.09,270.299988 165 | 2000/10/19,34.43,270.600006 166 | 2000/10/20,34.849998,269.299988 167 | 2000/10/23,35.599998,270.100006 168 | 2000/10/24,35.049999,272.399994 169 | 2000/10/25,35.599998,270.5 170 | 2000/10/26,35.220001,276.399994 171 | 2000/10/27,35.150002,272.399994 172 | 2000/10/30,35.400002,271.5 173 | 2000/10/31,35.380001,271.100006 174 | 2000/11/1,34.25,270.299988 175 | 2000/11/2,34.630001,270.100006 176 | 2000/11/3,33.799999,271.200012 177 | 2000/11/6,32.049999,270.100006 178 | 2000/11/7,31.299999,270.100006 179 | 2000/11/8,29.549999,266.200012 180 | 2000/11/9,29.85,264.899994 181 | 2000/11/10,29.360001,264.399994 182 | 2000/11/13,28.5,264.299988 183 | 2000/11/14,29.450001,264.899994 184 | 2000/11/15,29.690001,263.899994 185 | 2000/11/16,28.5,264.399994 186 | 2000/11/17,27.9,264.600006 187 | 2000/11/20,28.85,264.5 188 | 2000/11/21,29.65,264.299988 189 | 2000/11/22,28.799999,265 190 | 2000/11/27,25.67,265.799988 191 | 2000/11/28,26.049999,264.5 192 | 2000/11/29,26.18,264.299988 193 | 2000/11/30,26.65,264.899994 194 | 2000/12/1,26.450001,265.100006 195 | 2000/12/4,25.85,265.799988 196 | 2000/12/5,26.799999,265.700012 197 | 2000/12/6,27.200001,266.299988 198 | 2000/12/7,27.950001,265.700012 199 | 2000/12/8,28.200001,266.299988 200 | 2000/12/11,28,270.100006 201 | 2000/12/12,27.35,269.799988 202 | 2000/12/13,27.719999,266.399994 203 | 2000/12/14,29.5,270.100006 204 | 2000/12/15,29.5,268.700012 205 | 2000/12/18,30.049999,270.700012 206 | 2000/12/19,30.35,270.399994 207 | 2000/12/20,29.65,274.299988 208 | 2000/12/21,30.450001,273.200012 209 | 2000/12/22,32.099998,272.200012 210 | 2000/12/26,32,270.200012 211 | 2000/12/27,29.57,270.299988 212 | 2000/12/28,29.049999,268.600006 213 | 2000/12/29,29.360001,269 214 | 2001/1/2,29.780001,270.399994 215 | 2001/1/3,29.059999,269.700012 216 | 2001/1/4,29.059999,269.700012 217 | 2001/1/5,28.700001,272.5 218 | 2001/1/8,29.799999,273.700012 219 | 2001/1/9,31.25,273.700012 220 | 2001/1/10,30.5,274.100006 221 | 2001/1/11,30.35,275.200012 222 | 2001/1/12,31.200001,271.700012 223 | 2001/1/16,31.559999,272 224 | 2001/1/17,31.049999,268.399994 225 | 2001/1/18,30.549999,268 226 | 2001/1/19,30.34,267.299988 227 | 2001/1/22,29.75,268 228 | 2001/1/23,28.799999,268 229 | 2001/1/24,29.16,267.5 230 | 2001/1/25,28.58,264.700012 231 | 2001/1/26,28.549999,264 232 | 2001/1/29,28.82,263.899994 233 | 2001/1/30,29,263.299988 234 | 2001/1/31,28.440001,263.200012 235 | 2001/2/1,28.120001,264.200012 236 | 2001/2/2,27.42,264.299988 237 | 2001/2/5,27.65,266.399994 238 | 2001/2/6,27.84,266.100006 239 | 2001/2/7,28.6,264.299988 240 | 2001/2/8,28.299999,264.5 241 | 2001/2/9,28.950001,262.799988 242 | 2001/2/12,28.49,262.799988 243 | 2001/2/13,27.799999,265.5 244 | 2001/2/14,28,265.600006 245 | 2001/2/15,27.450001,268.5 246 | 2001/2/16,26.450001,267.100006 247 | 2001/2/20,26.65,265.200012 248 | 2001/2/21,26.700001,263.299988 249 | 2001/2/22,26.18,262.799988 250 | 2001/2/23,25.9,260.100006 251 | 2001/2/26,26.799999,259.899994 252 | 2001/2/27,26.52,260.700012 253 | 2001/2/28,27.299999,260.299988 254 | 2001/3/1,27.459999,259.399994 255 | 2001/3/2,27.75,255.100006 256 | 2001/3/5,26.25,258.200012 257 | 2001/3/6,26.35,256.100006 258 | 2001/3/7,26.4,258.200012 259 | 2001/3/8,25.59,258.5 260 | 2001/3/9,26.190001,260.899994 261 | 2001/3/12,27.120001,265.799988 262 | 2001/3/13,27.26,267.399994 263 | 2001/3/14,27.059999,266.799988 264 | 2001/3/15,27.34,265.200012 265 | 2001/3/16,28.48,262.100006 266 | 2001/3/19,28.18,262.5 267 | 2001/3/20,28.25,259.899994 268 | 2001/3/21,28.790001,261.399994 269 | 2001/3/22,28.24,265.399994 270 | 2001/3/23,27.950001,270.799988 271 | 2001/3/26,27.83,271.600006 272 | 2001/3/27,27.280001,266.799988 273 | 2001/3/28,27.610001,262.5 274 | 2001/3/29,26.860001,260 275 | 2001/3/30,27.290001,258.100006 276 | 2001/4/2,28.440001,259.799988 277 | 2001/4/3,28.27,260.5 278 | 2001/4/4,28.459999,261.899994 279 | 2001/4/5,28.940001,261.100006 280 | 2001/4/6,27.799999,261.5 281 | 2001/4/9,28.450001,261.899994 282 | 2001/4/10,28.360001,261 283 | 2001/4/11,27.77,259.700012 284 | 2001/4/12,27.389999,258.799988 285 | 2001/4/16,28.23,257.899994 286 | 2001/4/17,28.52,255.600006 287 | 2001/4/18,28.549999,256.799988 288 | 2001/4/19,28.709999,258.399994 289 | 2001/4/20,28.98,258.100006 290 | 2001/4/23,28.860001,260 291 | 2001/4/24,28.91,258.299988 292 | 2001/4/25,29.91,257.299988 293 | 2001/4/26,29.98,258.700012 294 | 2001/4/27,29.74,260.100006 295 | 2001/4/30,29.58,263.299988 296 | 2001/5/1,28.41,261.100006 297 | 2001/5/2,28.379999,261.299988 298 | 2001/5/3,28.66,265.299988 299 | 2001/5/4,28.549999,264.799988 300 | 2001/5/7,28.370001,263.700012 301 | 2001/5/8,27.93,264.100006 302 | 2001/5/9,28.129999,262.399994 303 | 2001/5/10,28.24,264.399994 304 | 2001/5/11,27.719999,263.899994 305 | 2001/5/14,27.75,264 306 | 2001/5/15,28.4,264.399994 307 | 2001/5/16,29.040001,265.399994 308 | 2001/5/17,29.18,266.299988 309 | 2001/5/18,28.84,266.100006 310 | 2001/5/21,29.040001,266.100006 311 | 2001/5/22,28.51,265.100006 312 | 2001/5/23,27.549999,270 313 | 2001/5/24,27.48,269.100006 314 | 2001/5/25,26.5,267.899994 315 | 2001/5/29,26.559999,268.299988 316 | 2001/5/30,26.83,268.100006 317 | 2001/5/31,27.25,272 318 | 2001/6/1,26.98,273.600006 319 | 2001/6/4,25.610001,287.399994 320 | 2001/6/5,25.559999,285.399994 321 | 2001/6/6,26.25,285.100006 322 | 2001/6/7,25.950001,283.600006 323 | 2001/6/8,26.24,279.100006 324 | 2001/6/11,27.02,277.899994 325 | 2001/6/12,28.209999,273.799988 326 | 2001/6/13,27.59,265.700012 327 | 2001/6/14,27.49,265.299988 328 | 2001/6/15,27.110001,266.399994 329 | 2001/6/18,26.799999,264.899994 330 | 2001/6/19,26.59,265.700012 331 | 2001/6/20,26.059999,265.700012 332 | 2001/6/21,25.57,266 333 | 2001/6/22,24.889999,273.399994 334 | 2001/6/25,24.700001,267.899994 335 | 2001/6/26,25.59,271.5 336 | 2001/6/27,26.120001,272 337 | 2001/6/28,26.309999,275.299988 338 | 2001/6/29,26.84,271.200012 339 | 2001/7/2,26.73,272.399994 340 | 2001/7/3,27.02,273.399994 341 | 2001/7/5,26.629999,272.399994 342 | 2001/7/6,26.35,272.600006 343 | 2001/7/9,26.77,272.299988 344 | 2001/7/10,27.709999,273.700012 345 | 2001/7/11,27.620001,276.200012 346 | 2001/7/12,27.74,272.100006 347 | 2001/7/13,27.940001,269.299988 348 | 2001/7/16,27.540001,270.600006 349 | 2001/7/17,27.639999,269.399994 350 | 2001/7/18,28.049999,267.600006 351 | 2001/7/19,27.82,265.100006 352 | 2001/7/20,28.01,265.899994 353 | 2001/7/23,27.559999,266.5 354 | 2001/7/24,27.450001,266.200012 355 | 2001/7/25,26.629999,268.299988 356 | 2001/7/26,27.18,266.600006 357 | 2001/7/27,27.85,267.100006 358 | 2001/7/30,26.370001,266.899994 359 | 2001/7/31,26.629999,268.100006 360 | 2001/8/1,26.9,270.399994 361 | 2001/8/2,26.67,269.399994 362 | 2001/8/3,27.17,269.899994 363 | 2001/8/6,27.049999,268.799988 364 | 2001/8/7,26.549999,269.700012 365 | 2001/8/8,27.200001,267.700012 366 | 2001/8/9,26.93,266.200012 367 | 2001/8/10,26.950001,267.399994 368 | 2001/8/13,27.58,264.600006 369 | 2001/8/14,28.030001,266.200012 370 | 2001/8/15,27.629999,267.399994 371 | 2001/8/16,29.530001,267.399994 372 | 2001/8/17,28.809999,267.899994 373 | 2001/8/20,27.700001,267.100006 374 | 2001/8/21,26.719999,267.200012 375 | 2001/8/22,26.59,267.899994 376 | 2001/8/23,25.969999,273.399994 377 | 2001/8/24,22.01,273.899994 378 | 2001/8/27,21.809999,275.700012 379 | 2001/8/28,22.379999,276.299988 380 | 2001/8/29,22.74,275.700012 381 | 2001/8/30,23.43,275.200012 382 | 2001/8/31,23.280001,279.299988 383 | 2001/9/4,22.790001,276.100006 384 | 2001/9/5,22.08,275 385 | 2001/9/6,22.629999,274.899994 386 | 2001/9/7,22.389999,275.299988 387 | 2001/9/10,22.450001,272.5 388 | 2001/9/14,22.48,272.600006 389 | 2001/9/17,22.530001,272.299988 390 | 2001/9/18,23.34,273.700012 391 | 2001/9/19,22.5,275.399994 392 | 2001/9/20,22.290001,274.399994 393 | 2001/9/21,22,271.600006 394 | 2001/9/24,21.809999,272 395 | 2001/9/25,21.309999,273 396 | 2001/9/26,21.83,273.100006 397 | 2001/9/27,21.76,271.600006 398 | 2001/9/28,21.85,290.200012 399 | 2001/10/1,22.33,289.799988 400 | 2001/10/2,22.01,288.100006 401 | 2001/10/3,22.049999,291.5 402 | 2001/10/4,22.15,289 403 | 2001/10/5,21.870001,291.899994 404 | 2001/10/8,21.18,289.700012 405 | 2001/10/9,20.389999,290.5 406 | 2001/10/10,20.18,293.299988 407 | 2001/10/11,20.02,291.700012 408 | 2001/10/12,19.92,292.399994 409 | 2001/10/15,20.09,292.200012 410 | 2001/10/16,21.17,289.899994 411 | 2001/10/17,22.219999,290.5 412 | 2001/10/18,21.23,290.5 413 | 2001/10/19,21.67,291.399994 414 | 2001/10/22,19.74,292.399994 415 | 2001/10/23,17.450001,288.899994 416 | 2001/10/24,18.030001,285.700012 417 | 2001/10/25,17.719999,281.799988 418 | 2001/10/26,19.15,284.899994 419 | 2001/10/29,18.959999,282.100006 420 | 2001/10/30,18.690001,282.299988 421 | 2001/10/31,19.48,283.399994 422 | 2001/11/1,19.219999,279.200012 423 | 2001/11/2,18.620001,280.100006 424 | 2001/11/5,19.440001,275.5 425 | 2001/11/6,20.09,276.100006 426 | 2001/11/7,19.65,275.899994 427 | 2001/11/8,19.49,277.799988 428 | 2001/11/9,18.540001,277.899994 429 | 2001/11/12,19.040001,279.100006 430 | 2001/11/13,18.370001,280.600006 431 | 2001/11/14,18.08,279.5 432 | 2001/11/15,18.360001,279.700012 433 | 2001/11/16,18.120001,279.799988 434 | 2001/11/19,19.290001,278.5 435 | 2001/11/20,19.219999,279.700012 436 | 2001/11/21,19.360001,281 437 | 2001/11/26,19.799999,276.799988 438 | 2001/11/27,19.280001,277.399994 439 | 2001/11/28,19.620001,278.299988 440 | 2001/11/29,21.27,277.799988 441 | 2001/11/30,20.9,277.799988 442 | 2001/12/3,20.41,275.100006 443 | 2001/12/4,19.84,274.700012 444 | 2001/12/5,21.01,272.700012 445 | 2001/12/6,20.370001,273 446 | 2001/12/7,21.620001,272.899994 447 | 2001/12/10,21.48,272.299988 448 | 2001/12/11,21.25,273.200012 449 | 2001/12/12,20.18,274.100006 450 | 2001/12/13,20.379999,273.5 451 | 2001/12/14,19.68,273.899994 452 | 2001/12/17,18.889999,276.899994 453 | 2001/12/18,18.9,275.399994 454 | 2001/12/19,18.860001,273.700012 455 | 2001/12/20,18.040001,274.200012 456 | 2001/12/21,18,273.899994 457 | 2001/12/26,18.6,272.200012 458 | 2001/12/27,19.48,272.200012 459 | 2001/12/28,19.719999,273.799988 460 | 2001/12/31,20,273.899994 461 | 2002/1/2,20.049999,278 462 | 2002/1/3,19.57,277.700012 463 | 2002/1/4,19.15,280.399994 464 | 2002/1/7,19.48,275.5 465 | 2002/1/8,20.4,276 466 | 2002/1/9,20.059999,278 467 | 2002/1/10,20.049999,279.700012 468 | 2002/1/11,19.75,277.399994 469 | 2002/1/14,19.68,276.5 470 | 2002/1/15,20.25,278.700012 471 | 2002/1/16,21.32,278.899994 472 | 2002/1/17,20.75,278.200012 473 | 2002/1/18,21.15,278.899994 474 | 2002/1/22,21.219999,278.600006 475 | 2002/1/23,21.5,278.899994 476 | 2002/1/24,20.870001,283.399994 477 | 2002/1/25,20.23,287.100006 478 | 2002/1/28,21.049999,287.399994 479 | 2002/1/29,21.08,285.399994 480 | 2002/1/30,20.42,284.399994 481 | 2002/1/31,21.360001,287.299988 482 | 2002/2/1,21.290001,284.399994 483 | 2002/2/4,21.85,283.100006 484 | 2002/2/5,22.360001,281.5 485 | 2002/2/6,22.5,278.600006 486 | 2002/2/7,23.17,278.100006 487 | 2002/2/8,23.219999,278.799988 488 | 2002/2/11,23.780001,278.299988 489 | 2002/2/12,23.85,281.399994 490 | 2002/2/13,24.299999,281.899994 491 | 2002/2/14,24.15,282.100006 492 | 2002/2/15,24.15,286 493 | 2002/2/19,24.549999,289.299988 494 | 2002/2/20,24.48,298.200012 495 | 2002/2/21,25.049999,297.5 496 | 2002/2/22,25.049999,299.700012 497 | 2002/2/25,24.700001,303.5 498 | 2002/2/26,25.6,300.100006 499 | 2002/2/27,25.26,300.700012 500 | 2002/2/28,25.02,299.399994 501 | 2002/3/1,25.43,299.700012 502 | 2002/3/4,25.870001,298.399994 503 | 2002/3/5,26.23,293.200012 504 | 2002/3/6,26.860001,292.299988 505 | 2002/3/7,27.700001,293.200012 506 | 2002/3/8,27.559999,293.200012 507 | 2002/3/11,26.68,292.700012 508 | 2002/3/12,26.219999,298 509 | 2002/3/13,26.549999,296.299988 510 | 2002/3/14,25.799999,296.700012 511 | 2002/3/15,26.120001,298 512 | 2002/3/18,25.02,296.700012 513 | 2002/3/19,23.450001,294 514 | 2002/3/20,24.549999,293.5 515 | 2002/3/21,24.85,290.100006 516 | 2002/3/22,25.92,290.100006 517 | 2002/3/25,26.09,291.100006 518 | 2002/3/26,26.4,293.600006 519 | 2002/3/27,26.299999,293.600006 520 | 2002/3/28,26.59,291 521 | 2002/4/1,26.43,289.899994 522 | 2002/4/2,26.67,292.100006 523 | 2002/4/3,27.15,292.799988 524 | 2002/4/4,27.52,292.100006 525 | 2002/4/5,27.290001,292.799988 526 | 2002/4/8,26.74,297.299988 527 | 2002/4/9,26.35,297.399994 528 | 2002/4/10,26.719999,296.600006 529 | 2002/4/11,26.08,302.200012 530 | 2002/4/12,26.620001,302.600006 531 | 2002/4/15,27.73,303.200012 532 | 2002/4/16,27.700001,305.899994 533 | 2002/4/17,27.879999,302.600006 534 | 2002/4/18,28.450001,301.100006 535 | 2002/4/19,29.299999,300.100006 536 | 2002/4/22,28.200001,300.5 537 | 2002/4/23,27.969999,298.799988 538 | 2002/4/24,28.200001,301.700012 539 | 2002/4/25,28.200001,302.200012 540 | 2002/4/26,27,302.100006 541 | 2002/4/29,26.450001,300 542 | 2002/4/30,26.15,298.799988 543 | 2002/5/1,25.879999,302.100006 544 | 2002/5/2,25.18,304.5 545 | 2002/5/3,25.719999,302.299988 546 | 2002/5/6,24.700001,303 547 | 2002/5/7,25.35,304 548 | 2002/5/8,25.110001,304.299988 549 | 2002/5/9,25.299999,308.100006 550 | 2002/5/10,24.889999,311.600006 551 | 2002/5/13,24.93,311.200012 552 | 2002/5/14,24.73,308.899994 553 | 2002/5/15,24.32,309.100006 554 | 2002/5/16,24.18,308.299988 555 | 2002/5/17,24.68,312.200012 556 | 2002/5/20,25.639999,311.200012 557 | 2002/5/21,25.870001,311.600006 558 | 2002/5/22,26.09,308.200012 559 | 2002/5/23,25.35,309.5 560 | 2002/5/24,25.299999,311 561 | 2002/5/28,25.6,310.600006 562 | 2002/5/29,25.75,307.299988 563 | 2002/5/30,26.469999,308.700012 564 | 2002/5/31,26.32,309.799988 565 | 2002/6/3,26.76,310.600006 566 | 2002/6/4,26.860001,315.700012 567 | 2002/6/5,26.860001,315.799988 568 | 2002/6/6,26.809999,318 569 | 2002/6/7,26.77,322.5 570 | 2002/6/10,26.799999,320.399994 571 | 2002/6/11,26.07,323.899994 572 | 2002/6/12,26.09,325.399994 573 | 2002/6/13,26.77,325.5 574 | 2002/6/14,26.83,326.5 575 | 2002/6/17,27.469999,326.700012 576 | 2002/6/18,27.07,327.799988 577 | 2002/6/19,27.75,321.200012 578 | 2002/6/20,27.879999,324.899994 579 | 2002/6/21,27.57,324.600006 580 | 2002/6/24,27.83,318.700012 581 | 2002/6/25,26.6,319.700012 582 | 2002/6/26,26.309999,320.299988 583 | 2002/6/27,26.870001,317.700012 584 | 2002/6/28,26.77,319.100006 585 | 2002/7/1,26.540001,317.399994 586 | 2002/7/2,26.549999,319.200012 587 | 2002/7/3,27.360001,319.799988 588 | 2002/7/8,27.02,323.200012 589 | 2002/7/9,26.469999,324.600006 590 | 2002/7/10,26.84,324.299988 591 | 2002/7/11,26.58,320.200012 592 | 2002/7/12,27.17,320.5 593 | 2002/7/15,26.5,319.200012 594 | 2002/7/16,26.67,313.5 595 | 2002/7/17,26.860001,314 596 | 2002/7/18,27.860001,312.799988 597 | 2002/7/19,27.9,310.899994 598 | 2002/7/22,28.15,312.100006 599 | 2002/7/23,29.059999,316.100006 600 | 2002/7/24,29.33,314.700012 601 | 2002/7/25,29.84,317.200012 602 | 2002/7/26,30.110001,315.600006 603 | 2002/7/29,29.24,319.600006 604 | 2002/7/30,28.84,317.200012 605 | 2002/7/31,28.73,317.399994 606 | 2002/8/1,29.280001,317 607 | 2002/8/2,28.83,323.899994 608 | 2002/8/5,28.34,323.600006 609 | 2002/8/6,28.92,312.700012 610 | 2002/8/7,28.98,311.5 611 | 2002/8/8,27.790001,309.799988 612 | 2002/8/9,28.27,303.399994 613 | 2002/8/12,28.98,302.5 614 | 2002/8/13,29.610001,303.700012 615 | 2002/8/14,29.73,303.200012 616 | 2002/8/15,29.73,304 617 | 2002/8/16,29.77,307 618 | 2002/8/19,28.85,307.799988 619 | 2002/8/20,29.809999,305.5 620 | 2002/8/21,29.67,314.299988 621 | 2002/8/22,29.08,310.399994 622 | 2002/8/23,29.48,314.200012 623 | 2002/8/26,29.5,314.100006 624 | 2002/8/27,29.84,314.200012 625 | 2002/8/28,30.709999,311.799988 626 | 2002/8/29,30.77,314.299988 627 | 2002/8/30,30.639999,313.700012 628 | 2002/9/3,30.41,306 629 | 2002/9/4,30.540001,308.700012 630 | 2002/9/5,30.469999,307.600006 631 | 2002/9/6,30.83,306.600006 632 | 2002/9/9,30.49,306.700012 633 | 2002/9/10,29.76,309.399994 634 | 2002/9/11,29.620001,312.299988 635 | 2002/9/12,29.639999,309.399994 636 | 2002/9/13,29.48,312.899994 637 | 2002/9/16,29.35,312.399994 638 | 2002/9/17,28.969999,313.399994 639 | 2002/9/18,29.370001,314.899994 640 | 2002/9/19,30.030001,318.200012 641 | 2002/9/20,29.719999,319.899994 642 | 2002/9/23,29.469999,321.299988 643 | 2002/9/24,29.620001,317.899994 644 | 2002/9/25,29.6,316.600006 645 | 2002/9/26,28.379999,318.899994 646 | 2002/9/27,27.92,316.600006 647 | 2002/9/30,28.18,317.100006 648 | 2002/10/1,28.200001,317 649 | 2002/10/2,27.049999,320.600006 650 | 2002/10/3,27.290001,322.600006 651 | 2002/10/4,26.860001,321.899994 652 | 2002/10/7,26.809999,323 653 | 2002/10/8,27.219999,325.899994 654 | 2002/10/9,27.129999,322.200012 655 | 2002/10/10,26.950001,320.299988 656 | 2002/10/11,26.139999,319.700012 657 | 2002/10/14,25.77,323.899994 658 | 2002/10/15,25.379999,320.899994 659 | 2002/10/16,25.780001,321.5 660 | 2002/10/17,25.940001,321.100006 661 | 2002/10/18,25.9,322.100006 662 | 2002/10/21,25.190001,321.899994 663 | 2002/10/22,25.290001,318.200012 664 | 2002/10/23,25.51,319.600006 665 | 2002/10/24,26.709999,316.5 666 | 2002/10/25,26.42,316.299988 667 | 2002/10/28,26.98,317.799988 668 | 2002/10/29,26.35,312.600006 669 | 2002/10/30,26.76,314 670 | 2002/10/31,26.110001,311.600006 671 | 2002/11/1,26.4,312.700012 672 | 2002/11/4,26.889999,310.899994 673 | 2002/11/5,27.24,313 674 | 2002/11/6,27.299999,312 675 | 2002/11/7,26.73,310.700012 676 | 2002/11/8,27.290001,313.399994 677 | 2002/11/11,26.93,315.200012 678 | 2002/11/12,27.26,317.700012 679 | 2002/11/13,27.75,316.5 680 | 2002/11/14,27.4,318 681 | 2002/11/15,27.92,318.799988 682 | 2002/11/18,28.440001,318.299988 683 | 2002/11/19,30.1,318.200012 684 | 2002/11/20,30.1,317.5 685 | 2002/11/21,30.440001,320.5 686 | 2002/11/22,30.559999,321.299988 687 | 2002/11/25,30.299999,321.200012 688 | 2002/11/26,31.75,324.5 689 | 2002/11/27,31.969999,318.700012 690 | 2002/12/2,32.490002,317.899994 691 | 2002/12/3,32.720001,320.700012 692 | 2002/12/4,31.370001,319.200012 693 | 2002/12/5,31.200001,318.600006 694 | 2002/12/6,31.85,317.399994 695 | 2002/12/9,33.080002,317.399994 696 | 2002/12/10,32.099998,320.700012 697 | 2002/12/11,31.08,317.799988 698 | 2002/12/12,30.559999,317.700012 699 | 2002/12/13,31.99,316.799988 700 | 2002/12/16,31.68,317.600006 701 | 2002/12/17,32.259998,320.200012 702 | 2002/12/18,32.369999,322.200012 703 | 2002/12/19,33.200001,324.799988 704 | 2002/12/20,33.66,326.299988 705 | 2002/12/23,33.91,325.799988 706 | 2002/12/24,34.610001,323.5 707 | 2002/12/26,32.849998,324.799988 708 | 2002/12/27,32.25,331.399994 709 | 2002/12/30,33.279999,333.200012 710 | 2002/12/31,32.290001,337 711 | 2003/1/2,32.669998,337.399994 712 | 2003/1/3,33.630001,342.100006 713 | 2003/1/6,33.849998,345.899994 714 | 2003/1/7,33.509998,340.5 715 | 2003/1/8,32.759998,345.100006 716 | 2003/1/9,33.580002,346.799988 717 | 2003/1/10,33.93,348.899994 718 | 2003/1/13,34.16,349.200012 719 | 2003/1/14,35.119999,343.399994 720 | 2003/1/15,34.48,347.600006 721 | 2003/1/16,35.439999,346.100006 722 | 2003/1/17,35.77,351.200012 723 | 2003/1/21,36.360001,351.700012 724 | 2003/1/22,36.799999,347.299988 725 | 2003/1/23,36.959999,353.899994 726 | 2003/1/24,37.16,353.299988 727 | 2003/1/27,36.790001,354.5 728 | 2003/1/28,35.580002,354.700012 729 | 2003/1/29,36.48,352 730 | 2003/1/30,36.060001,350.700012 731 | 2003/1/31,37.700001,357.700012 732 | 2003/2/3,37.200001,356.600006 733 | 2003/2/4,36.599998,357.299988 734 | 2003/2/5,35.880001,359.700012 735 | 2003/2/6,36.889999,364.5 736 | 2003/2/7,36.689999,368.200012 737 | 2003/2/10,37,369.399994 738 | 2003/2/11,37.779999,370 739 | 2003/2/12,37.27,366.299988 740 | 2003/2/13,36.720001,368.600006 741 | 2003/2/14,37.830002,368.299988 742 | 2003/2/18,36.009998,370.799988 743 | 2003/2/19,35.380001,379 744 | 2003/2/20,34.93,376.399994 745 | 2003/2/21,31.67,370.100006 746 | 2003/2/24,29.879999,369.899994 747 | 2003/2/25,28.610001,363.700012 748 | 2003/2/26,26.91,362.5 749 | 2003/2/27,28.66,352.600006 750 | 2003/2/28,27.969999,357.399994 751 | 2003/3/3,28.629999,351.899994 752 | 2003/3/4,30.370001,344.200012 753 | 2003/3/5,30.16,349.899994 754 | 2003/3/6,31.040001,353.100006 755 | 2003/3/7,29.780001,351.799988 756 | 2003/3/10,28.559999,356.299988 757 | 2003/3/11,28.969999,352.299988 758 | 2003/3/12,28.620001,354 759 | 2003/3/13,27.959999,346.100006 760 | 2003/3/14,28,350.200012 761 | 2003/3/17,28.85,349.200012 762 | 2003/3/18,27.459999,353.200012 763 | 2003/3/19,28.139999,353.100006 764 | 2003/3/20,28.629999,356.799988 765 | 2003/3/21,29.290001,350.799988 766 | 2003/3/24,29.18,354.700012 767 | 2003/3/25,30.549999,350.5 768 | 2003/3/26,30.870001,346.5 769 | 2003/3/27,29.91,335.899994 770 | 2003/3/28,26.65,336.5 771 | 2003/3/31,26.639999,337.100006 772 | 2003/4/1,26.26,337.600006 773 | 2003/4/2,25.49,336.100006 774 | 2003/4/3,25.24,332.899994 775 | 2003/4/4,25.799999,326 776 | 2003/4/7,26.030001,329.5 777 | 2003/4/8,25.67,328.399994 778 | 2003/4/9,26.49,330.299988 779 | 2003/4/10,25.719999,328.700012 780 | 2003/4/11,26.23,328.700012 781 | 2003/4/14,26.98,335.899994 782 | 2003/4/15,27.719999,334.299988 783 | 2003/4/16,27.35,329.600006 784 | 2003/4/17,28.5,324.899994 785 | 2003/4/21,29.17,325.299988 786 | 2003/4/22,28.74,321.5 787 | 2003/4/23,29.139999,322.200012 788 | 2003/4/24,28.83,325.600006 789 | 2003/4/25,29.280001,326.700012 790 | 2003/4/28,29.030001,327.899994 791 | 2003/4/29,28.85,324.200012 792 | 2003/4/30,29.16,324.899994 793 | 2003/5/1,29.35,325.799988 794 | 2003/5/2,28.58,327.200012 795 | 2003/5/5,29.1,333.5 796 | 2003/5/6,29.559999,334.399994 797 | 2003/5/7,30.709999,331.5 798 | 2003/5/8,30.67,334.799988 799 | 2003/5/9,30.049999,333.399994 800 | 2003/5/12,30.74,334.5 801 | 2003/5/13,31.280001,333.700012 802 | 2003/5/14,31.450001,339.100006 803 | 2003/5/15,31.73,342.100006 804 | 2003/5/16,32.360001,341 805 | 2003/5/19,31.51,342.299988 806 | 2003/5/20,30.65,342.5 807 | 2003/5/21,31.18,341.899994 808 | 2003/5/22,31.07,348.399994 809 | 2003/5/23,30.360001,348.600006 810 | 2003/5/27,29.959999,351.600006 811 | 2003/5/28,30.82,350 812 | 2003/5/29,29.17,352.299988 813 | 2003/5/30,28.780001,352.600006 814 | 2003/6/2,29.950001,354.700012 815 | 2003/6/3,29.01,364.200012 816 | 2003/6/4,29.27,366.299988 817 | 2003/6/5,30.190001,372 818 | 2003/6/6,30.4,368.100006 819 | 2003/6/9,30.15,368.799988 820 | 2003/6/10,30.42,367.799988 821 | 2003/6/11,30.129999,365.200012 822 | 2003/6/12,30.219999,369.600006 823 | 2003/6/13,30.879999,364.5 824 | 2003/6/16,31.059999,366 825 | 2003/6/17,31.280001,365.200012 826 | 2003/6/18,31.27,362.600006 827 | 2003/6/19,31.620001,368.600006 828 | 2003/6/20,31.049999,363.700012 829 | 2003/6/23,31.41,361.799988 830 | 2003/6/24,31.959999,352.200012 831 | 2003/6/25,31.780001,355.5 832 | 2003/6/26,30.190001,353.299988 833 | 2003/6/27,29.67,356.600006 834 | 2003/6/30,30.219999,359 835 | 2003/7/1,30.17,363.200012 836 | 2003/7/2,30.110001,357.200012 837 | 2003/7/3,30.24,361.299988 838 | 2003/7/7,30.68,356.299988 839 | 2003/7/8,30.540001,353 840 | 2003/7/9,32.310001,346.299988 841 | 2003/7/10,31.84,349.299988 842 | 2003/7/11,32.220001,343.899994 843 | 2003/7/14,31.700001,345.200012 844 | 2003/7/15,32.389999,346 845 | 2003/7/16,32.18,351.399994 846 | 2003/7/17,32.009998,351.299988 847 | 2003/7/18,31.92,351 848 | 2003/7/21,30.780001,348.100006 849 | 2003/7/22,31.09,344.100006 850 | 2003/7/23,31.049999,343.600006 851 | 2003/7/24,30.889999,344.299988 852 | 2003/7/25,30.700001,344.799988 853 | 2003/7/28,30.950001,347.700012 854 | 2003/7/29,31.879999,342.100006 855 | 2003/7/30,31.84,343.100006 856 | 2003/7/31,31.559999,344.200012 857 | 2003/8/1,31.950001,347.200012 858 | 2003/8/4,31.209999,350.899994 859 | 2003/8/5,31.5,350.600006 860 | 2003/8/6,31.57,358.600006 861 | 2003/8/7,29.41,362.200012 862 | 2003/8/8,29.49,362.700012 863 | 2003/8/11,28.98,364.799988 864 | 2003/8/12,28.879999,361.700012 865 | 2003/8/13,28.85,356.200012 866 | 2003/8/14,29.18,354 867 | 2003/8/15,29.35,346.100006 868 | 2003/8/18,28.82,349.200012 869 | 2003/8/19,28.27,349.600006 870 | 2003/8/20,28.139999,350.799988 871 | 2003/8/21,27.559999,352.5 872 | 2003/8/22,27.030001,356.299988 873 | 2003/8/25,27.17,361.700012 874 | 2003/8/26,27.030001,358.5 875 | 2003/8/27,26.959999,362.100006 876 | 2003/8/28,27.129999,366 877 | 2003/8/29,28.24,363.200012 878 | 2003/9/2,28.290001,358.399994 879 | 2003/9/3,28.16,361.600006 880 | 2003/9/4,28.4,365.600006 881 | 2003/9/5,29.200001,360.600006 882 | 2003/9/8,29.389999,363.100006 883 | 2003/9/9,29.84,361.299988 884 | 2003/9/10,30.4,365.799988 885 | 2003/9/11,30.469999,373.5 886 | 2003/9/12,30.41,370.5 887 | 2003/9/15,29.809999,375.700012 888 | 2003/9/16,31.01,373.200012 889 | 2003/9/17,31.969999,373.899994 890 | 2003/9/18,31.950001,372.899994 891 | 2003/9/19,31.82,377.600006 892 | 2003/9/22,31.77,375.100006 893 | 2003/9/23,31.540001,381.700012 894 | 2003/9/24,30.68,380 895 | 2003/9/25,30.35,379.700012 896 | 2003/9/26,30.18,375.799988 897 | 2003/9/29,29.92,374.5 898 | 2003/9/30,30.299999,373.5 899 | 2003/10/1,30.16,376.200012 900 | 2003/10/2,29.92,376.600006 901 | 2003/10/3,29.559999,381.799988 902 | 2003/10/6,28.91,387.200012 903 | 2003/10/7,28.469999,385.899994 904 | 2003/10/8,29.110001,387.5 905 | 2003/10/9,28.9,385 906 | 2003/10/10,28.75,380.799988 907 | 2003/10/13,30.299999,382.399994 908 | 2003/10/14,30.26,385.399994 909 | 2003/10/15,30.85,384.299988 910 | 2003/10/16,30.879999,383.100006 911 | 2003/10/17,31.15,369.399994 912 | 2003/10/20,31.33,372.700012 913 | 2003/10/21,31.9,377.200012 914 | 2003/10/22,32.369999,375.399994 915 | 2003/10/23,31.73,369.200012 916 | 2003/10/24,33.279999,373.600006 917 | 2003/10/27,32.919998,375.200012 918 | 2003/10/28,32.860001,375.700012 919 | 2003/10/29,31.610001,372.600006 920 | 2003/10/30,29.74,372.700012 921 | 2003/10/31,29.77,371.799988 922 | 2003/11/3,30.41,374 923 | 2003/11/4,29.950001,381.700012 924 | 2003/11/5,30.780001,386.5 925 | 2003/11/6,31.1,384.700012 926 | 2003/11/7,31.26,388.899994 927 | 2003/11/10,30.73,387.899994 928 | 2003/11/11,32.099998,383.200012 929 | 2003/11/12,31.76,386.799988 930 | 2003/11/13,31.879999,384.299988 931 | 2003/11/14,31.85,384.5 932 | 2003/11/17,33.040001,377 933 | 2003/11/18,33.18,379.899994 934 | 2003/11/19,32.889999,382.600006 935 | 2003/11/20,33.349998,380.600006 936 | 2003/11/21,33.709999,383.299988 937 | 2003/11/24,33.02,386.600006 938 | 2003/11/25,31.870001,388.100006 939 | 2003/11/26,31.950001,394.899994 940 | 2003/12/1,32.860001,394.100006 941 | 2003/12/2,32.400002,397.799988 942 | 2003/12/3,32.790001,391.5 943 | 2003/12/4,32.52,397.600006 944 | 2003/12/5,33.779999,394.899994 945 | 2003/12/8,33.700001,393.700012 946 | 2003/12/9,33.619999,396 947 | 2003/12/10,33.98,391.5 948 | 2003/12/11,34.310001,391.100006 949 | 2003/12/12,34.720001,396.799988 950 | 2003/12/15,34.43,402.700012 951 | 2003/12/16,34.5,403.700012 952 | 2003/12/17,33.439999,403.899994 953 | 2003/12/18,35.07,403.299988 954 | 2003/12/19,36.200001,406.399994 955 | 2003/12/22,34.580002,406.600006 956 | 2003/12/23,34.93,408.200012 957 | 2003/12/24,34.939999,406.200012 958 | 2003/12/29,34.470001,404.600006 959 | 2003/12/30,34.119999,409.399994 960 | 2003/12/31,33.619999,409.200012 961 | 2004/1/5,32.810001,407.700012 962 | 2004/1/6,33.049999,412 963 | 2004/1/7,34.98,410.399994 964 | 2004/1/8,34.099998,409.200012 965 | 2004/1/9,33.099998,410.600006 966 | 2004/1/12,33.080002,411 967 | 2004/1/13,32.48,412.299988 968 | 2004/1/14,32.830002,414.799988 969 | 2004/1/15,33.869999,416.899994 970 | 2004/1/16,34,415.700012 971 | 2004/1/20,33.98,424.399994 972 | 2004/1/21,34.560001,422.799988 973 | 2004/1/22,35.16,421.899994 974 | 2004/1/23,35.450001,424 975 | 2004/1/26,36,426.399994 976 | 2004/1/27,35.599998,426.299988 977 | 2004/1/28,34.349998,423.700012 978 | 2004/1/29,34.580002,421.700012 979 | 2004/1/30,35.68,408.399994 980 | 2004/2/2,35.509998,406.700012 981 | 2004/2/3,36.16,412.700012 982 | 2004/2/4,36.860001,411.100006 983 | 2004/2/5,36.66,410 984 | 2004/2/6,35.799999,407.899994 985 | 2004/2/9,36.639999,406.600006 986 | 2004/2/10,37.259998,410 987 | 2004/2/11,36.57,414.5 988 | 2004/2/12,36.279999,398.5 989 | 2004/2/13,36.099998,402.200012 990 | 2004/2/17,36.779999,398.700012 991 | 2004/2/18,36.189999,399.200012 992 | 2004/2/19,37.439999,401 993 | 2004/2/20,37.48,398.100006 994 | 2004/2/23,38.18,403.600006 995 | 2004/2/24,37.93,406.799988 996 | 2004/2/25,38.080002,406.399994 997 | 2004/2/26,37.110001,410.200012 998 | 2004/2/27,37.450001,413.700012 999 | 2004/3/1,37.009998,410.299988 1000 | 2004/3/2,35.509998,416 1001 | 2004/3/3,35.73,412.299988 1002 | 2004/3/4,35.450001,409.799988 1003 | 2004/3/5,36.25,397.5 1004 | 2004/3/8,35.759998,399 1005 | 2004/3/9,34.27,404.5 1006 | 2004/3/10,34.389999,395.799988 1007 | 2004/3/11,34.380001,395.799988 1008 | 2004/3/12,34.970001,396.399994 1009 | 2004/3/15,36.150002,399.299988 1010 | 2004/3/16,37.139999,393.5 1011 | 2004/3/17,37.84,392.399994 1012 | 2004/3/18,37.209999,392.899994 1013 | 2004/3/19,36.720001,401.299988 1014 | 2004/3/22,37.57,400.600006 1015 | 2004/3/23,37.740002,404.200012 1016 | 2004/3/24,37.419998,400 1017 | 2004/3/25,37.599998,400.700012 1018 | 2004/3/26,35.73,395.299988 1019 | 2004/3/29,36.709999,399.399994 1020 | 2004/3/30,36.459999,402.399994 1021 | 2004/3/31,36.970001,406.899994 1022 | 2004/4/1,37.529999,411.100006 1023 | 2004/4/2,37.459999,412.5 1024 | 2004/4/5,37.310001,417.399994 1025 | 2004/4/6,37.380001,419.799988 1026 | 2004/4/7,38.209999,417.200012 1027 | 2004/4/8,38.98,416.700012 1028 | 2004/4/12,39.57,422.100006 1029 | 2004/4/13,39.369999,417.100006 1030 | 2004/4/14,39.93,421.700012 1031 | 2004/4/15,38.93,427.299988 1032 | 2004/4/16,40.060001,427.799988 1033 | 2004/4/19,40.77,421.600006 1034 | 2004/4/20,41.080002,415.399994 1035 | 2004/4/21,41.380001,418.899994 1036 | 2004/4/22,41.549999,422.799988 1037 | 2004/4/23,40.540001,419.899994 1038 | 2004/4/26,41.5,420.100006 1039 | 2004/4/27,40.919998,407 1040 | 2004/4/28,39.93,399.799988 1041 | 2004/4/29,41.720001,397.700012 1042 | 2004/4/30,41.139999,401 1043 | 2004/5/3,40.700001,400.600006 1044 | 2004/5/4,39.439999,397.700012 1045 | 2004/5/5,39.880001,390.799988 1046 | 2004/5/6,42.330002,393.299988 1047 | 2004/5/7,39.959999,395.100006 1048 | 2004/5/10,39.279999,396 1049 | 2004/5/11,38.490002,398.600006 1050 | 2004/5/12,38.66,385.399994 1051 | 2004/5/13,37.279999,386.600006 1052 | 2004/5/14,37.540001,387 1053 | 2004/5/17,38.450001,387 1054 | 2004/5/18,37.59,391.399994 1055 | 2004/5/19,37.189999,393.399994 1056 | 2004/5/20,37.32,388 1057 | 2004/5/21,38.459999,378.700012 1058 | 2004/5/24,38.75,378.299988 1059 | 2004/5/25,37.630001,376.899994 1060 | 2004/5/26,38.110001,377.399994 1061 | 2004/5/27,37.57,374.799988 1062 | 2004/5/28,37.93,377 1063 | 2004/6/1,37.549999,379.5 1064 | 2004/6/2,36.240002,375.799988 1065 | 2004/6/3,35.66,382.899994 1066 | 2004/6/4,37.049999,378.399994 1067 | 2004/6/7,38.740002,384.799988 1068 | 2004/6/8,38.389999,385.600006 1069 | 2004/6/9,39.650002,388.299988 1070 | 2004/6/10,39.080002,388.299988 1071 | 2004/6/14,40.330002,394.899994 1072 | 2004/6/15,39.959999,394 1073 | 2004/6/16,39.5,394.600006 1074 | 2004/6/17,39.439999,390.700012 1075 | 2004/6/18,40.970001,388.100006 1076 | 2004/6/21,40.77,390.899994 1077 | 2004/6/22,41.25,393.799988 1078 | 2004/6/23,41.639999,391 1079 | 2004/6/24,40.860001,384.5 1080 | 2004/6/25,40.580002,385.899994 1081 | 2004/6/28,41.360001,383.600006 1082 | 2004/6/29,41.709999,388.100006 1083 | 2004/6/30,41.439999,384.600006 1084 | 2004/7/1,41.84,388.899994 1085 | 2004/7/2,42.900002,395.100006 1086 | 2004/7/6,42.75,394 1087 | 2004/7/7,43.799999,395 1088 | 2004/7/8,43.82,395 1089 | 2004/7/9,44.150002,403.100006 1090 | 2004/7/12,42.830002,402.899994 1091 | 2004/7/13,44.41,401 1092 | 2004/7/14,43.950001,392.5 1093 | 2004/7/15,44.84,392.600006 1094 | 2004/7/16,44.52,396 1095 | 2004/7/19,44.799999,398.299988 1096 | 2004/7/20,45.5,392.600006 1097 | 2004/7/21,46.580002,402.299988 1098 | 2004/7/22,46.049999,407.799988 1099 | 2004/7/23,46.75,407.5 1100 | 2004/7/26,47.27,408.100006 1101 | 2004/7/27,48.700001,402 1102 | 2004/7/28,47.860001,405.399994 1103 | 2004/7/29,46.049999,404.200012 1104 | 2004/7/30,45.209999,406.600006 1105 | 2004/8/2,43.470001,405.600006 1106 | 2004/8/3,43.099998,401.899994 1107 | 2004/8/4,43.18,397.100006 1108 | 2004/8/5,42.279999,395.200012 1109 | 2004/8/6,42.119999,390.5 1110 | 2004/8/9,44,390.299988 1111 | 2004/8/10,44.060001,387 1112 | 2004/8/11,43.990002,389 1113 | 2004/8/12,43.310001,387 1114 | 2004/8/13,42.77,391 1115 | 2004/8/16,44.610001,391.700012 1116 | 2004/8/17,42.810001,394 1117 | 2004/8/18,43.869999,392.200012 1118 | 2004/8/19,44.389999,392.299988 1119 | 2004/8/20,43.580002,399.799988 1120 | 2004/8/23,43.880001,400.700012 1121 | 2004/8/24,45.59,400 1122 | 2004/8/25,46.349998,395.5 1123 | 2004/8/26,47.099998,394.299988 1124 | 2004/8/27,48.349998,398.899994 1125 | 2004/8/30,48.459999,402.899994 1126 | 2004/8/31,48.880001,404.399994 1127 | 2004/9/1,49.639999,404.299988 1128 | 2004/9/2,49.900002,407.100006 1129 | 2004/9/3,49.509998,413.200012 1130 | 2004/9/7,49.639999,410.5 1131 | 2004/9/8,50.119999,403 1132 | 2004/9/9,49.91,407.899994 1133 | 2004/9/10,51.09,407.399994 1134 | 2004/9/13,52.02,403.299988 1135 | 2004/9/14,52.669998,407.799988 1136 | 2004/9/15,53.310001,410.399994 1137 | 2004/9/16,53.639999,408.799988 1138 | 2004/9/17,52.509998,406 1139 | 2004/9/20,53.639999,400.5 1140 | 2004/9/21,54.759998,397.399994 1141 | 2004/9/22,54.93,399.399994 1142 | 2004/9/23,53.669998,398.5 1143 | 2004/9/24,53.290001,401.899994 1144 | 2004/9/27,54.919998,404.100006 1145 | 2004/9/28,54.470001,405.700012 1146 | 2004/9/29,55.169998,405 1147 | 2004/9/30,54.540001,404.700012 1148 | 2004/10/1,55.169998,405.799988 1149 | 2004/10/4,52.459999,405.299988 1150 | 2004/10/5,50.919998,408.299988 1151 | 2004/10/6,51.759998,407.200012 1152 | 2004/10/7,50.130001,410.899994 1153 | 2004/10/8,49.619999,408.100006 1154 | 2004/10/11,50.880001,409.100006 1155 | 2004/10/12,48.82,412.5 1156 | 2004/10/13,49.610001,413 1157 | 2004/10/14,49.09,418.700012 1158 | 2004/10/15,47.369999,419.5 1159 | 2004/10/18,48.860001,414 1160 | 2004/10/19,47.419998,418.200012 1161 | 2004/10/20,47.32,418.399994 1162 | 2004/10/21,46.869999,418 1163 | 2004/10/22,46.110001,423.100006 1164 | 2004/10/25,46.84,422 1165 | 2004/10/26,46.220001,415.100006 1166 | 2004/10/27,48.439999,413.200012 1167 | 2004/10/28,48.639999,418.100006 1168 | 2004/10/29,48.939999,418.700012 1169 | 2004/11/1,49.439999,416.200012 1170 | 2004/11/2,49.759998,420.299988 1171 | 2004/11/3,49.130001,423.5 1172 | 2004/11/4,45.490002,424.399994 1173 | 2004/11/5,43.25,424.600006 1174 | 2004/11/8,42.540001,429 1175 | 2004/11/9,42.98,426.799988 1176 | 2004/11/10,41.459999,424.799988 1177 | 2004/11/11,41.939999,425.100006 1178 | 2004/11/12,42.529999,428.5 1179 | 2004/11/15,40.709999,427.299988 1180 | 2004/11/16,41.009998,420 1181 | 2004/11/17,41.82,424.600006 1182 | 2004/11/18,44.189999,430.100006 1183 | 2004/11/19,44.18,433.600006 1184 | 2004/11/22,46.279999,432.700012 1185 | 2004/11/23,45.639999,435.700012 1186 | 2004/11/24,45.759998,434 1187 | 2004/11/29,44.240002,434.899994 1188 | 2004/11/30,44.18,437.899994 1189 | 2004/12/1,41.32,437 1190 | 2004/12/2,41.77,440.200012 1191 | 2004/12/3,43.639999,444.799988 1192 | 2004/12/6,43.450001,442.600006 1193 | 2004/12/7,42.119999,446.799988 1194 | 2004/12/8,43.91,448.799988 1195 | 2004/12/9,43.389999,447.799988 1196 | 2004/12/10,45.560001,449.299988 1197 | 2004/12/13,45.43,453.700012 1198 | 2004/12/14,45.330002,451.299988 1199 | 2004/12/15,45.68,454 1200 | 2004/12/16,46.369999,450.399994 1201 | 2004/12/17,48.040001,456 1202 | 2004/12/20,48.380001,454.200012 1203 | 2004/12/21,48.380001,452 1204 | 2004/12/22,47.549999,437.200012 1205 | 2004/12/23,46.91,435.799988 1206 | 2004/12/27,48.529999,433.899994 1207 | 2004/12/28,48.810001,438.899994 1208 | 2004/12/29,49.639999,435.899994 1209 | 2004/12/30,48.779999,440.799988 1210 | 2005/1/3,48.84,436.899994 1211 | 2005/1/4,47.18,441.600006 1212 | 2005/1/5,48.200001,442.399994 1213 | 2005/1/6,47.119999,441.799988 1214 | 2005/1/7,46.689999,440.299988 1215 | 2005/1/10,46.450001,441.899994 1216 | 2005/1/11,46.48,445.200012 1217 | 2005/1/12,45.279999,444.299988 1218 | 2005/1/13,45.400002,436 1219 | 2005/1/14,45.459999,437.5 1220 | 2005/1/18,47.099998,428.700012 1221 | 2005/1/19,47.16,428.5 1222 | 2005/1/20,47.439999,426.600006 1223 | 2005/1/21,47.259998,421 1224 | 2005/1/24,48.330002,418.899994 1225 | 2005/1/25,47.540001,419.100006 1226 | 2005/1/26,48.349998,421.899994 1227 | 2005/1/27,51.150002,426.100006 1228 | 2005/1/28,51.169998,424.5 1229 | 2005/1/31,51.389999,422.700012 1230 | 2005/2/1,51.490002,423.200012 1231 | 2005/2/2,51.75,423 1232 | 2005/2/3,51.68,422.399994 1233 | 2005/2/4,53.049999,426.700012 1234 | 2005/2/7,53.57,426.899994 1235 | 2005/2/8,53.779999,422 1236 | 2005/2/9,53.889999,426.899994 1237 | 2005/2/10,54.59,426.299988 1238 | 2005/2/11,54.77,425.799988 1239 | 2005/2/14,53.540001,421.799988 1240 | 2005/2/15,54.43,420.799988 1241 | 2005/2/16,54.950001,421.100006 1242 | 2005/2/17,55.049999,416.600006 1243 | 2005/2/18,56.459999,414 1244 | 2005/2/22,56.400002,413.600006 1245 | 2005/2/23,56.720001,412.600006 1246 | 2005/2/24,56.619999,412.899994 1247 | 2005/2/25,56.029999,417.200012 1248 | 2005/2/28,53.810001,420.5 1249 | 2005/3/1,54.84,425.799988 1250 | 2005/3/2,54.049999,425.899994 1251 | 2005/3/3,54.23,425.5 1252 | 2005/3/4,53.990002,427.299988 1253 | 2005/3/7,55.400002,427.100006 1254 | 2005/3/8,57.27,434.5 1255 | 2005/3/9,57.009998,434.899994 1256 | 2005/3/10,56.040001,434.5 1257 | 2005/3/11,55.849998,434.899994 1258 | 2005/3/14,54.110001,436.5 1259 | 2005/3/15,53.32,432.899994 1260 | 2005/3/16,53.709999,432.799988 1261 | 2005/3/17,51.860001,429.899994 1262 | 2005/3/18,50.220001,434.200012 1263 | 2005/3/21,51.130001,435 1264 | 2005/3/22,50.490002,440.299988 1265 | 2005/3/23,50.369999,442.100006 1266 | 2005/3/24,52.290001,442.799988 1267 | 2005/3/28,52.439999,446.200012 1268 | 2005/3/29,54.200001,441.100006 1269 | 2005/3/31,55.389999,440.899994 1270 | 2005/4/1,54.57,443.700012 1271 | 2005/4/4,54.200001,438.700012 1272 | 2005/4/5,51.610001,439.299988 1273 | 2005/4/6,51.77,431.100006 1274 | 2005/4/7,49.720001,431.299988 1275 | 2005/4/8,50.919998,425.200012 1276 | 2005/4/11,49.5,424.700012 1277 | 2005/4/12,50.130001,425.899994 1278 | 2005/4/13,50.830002,426 1279 | 2005/4/14,50.959999,428.700012 1280 | 2005/4/15,52.029999,425.899994 1281 | 2005/4/18,52.07,423.899994 1282 | 2005/4/19,50.450001,424.5 1283 | 2005/4/20,48.540001,427.100006 1284 | 2005/4/21,48.669998,426.5 1285 | 2005/4/22,48.610001,426.899994 1286 | 2005/4/25,48.970001,428.600006 1287 | 2005/4/26,47.25,427.600006 1288 | 2005/4/27,46.919998,429.299988 1289 | 2005/4/29,46.799999,424 1290 | 2005/5/2,49.16,424.899994 1291 | 2005/5/3,49.669998,427.5 1292 | 2005/5/4,50.98,432.899994 1293 | 2005/5/5,51.009998,435.299988 1294 | 2005/5/6,51.849998,433 1295 | 2005/5/9,51.970001,434.299988 1296 | 2005/5/10,54.599998,434.600006 1297 | 2005/5/11,53.630001,437.899994 1298 | 2005/5/12,55.029999,433 1299 | 2005/5/13,54.490002,435 1300 | 2005/5/16,53.759998,429.5 1301 | 2005/5/17,52.540001,426.700012 1302 | 2005/5/18,54.279999,429 1303 | 2005/5/19,53.540001,429.799988 1304 | 2005/5/20,55.619999,426.100006 1305 | 2005/5/23,55,426.200012 1306 | 2005/5/24,55.57,427.200012 1307 | 2005/5/25,56.580002,427.200012 1308 | 2005/5/26,58.470001,421.600006 1309 | 2005/5/27,59.369999,420.200012 1310 | 2005/5/31,58.900002,418.899994 1311 | 2005/6/1,58.09,419.399994 1312 | 2005/6/2,59.419998,421.5 1313 | 2005/6/3,59.84,420.5 1314 | 2005/6/6,60.540001,417.399994 1315 | 2005/6/7,58.200001,416.600006 1316 | 2005/6/8,57.259998,417.5 1317 | 2005/6/9,56.5,418.799988 1318 | 2005/6/10,58.75,418 1319 | 2005/6/13,59.59,419.799988 1320 | 2005/6/14,61.279999,416.299988 1321 | 2005/6/15,60.73,415.299988 1322 | 2005/6/16,59.630001,422.700012 1323 | 2005/6/17,58.919998,423.700012 1324 | 2005/6/20,60.619999,426.5 1325 | 2005/6/21,60.009998,424.799988 1326 | 2005/6/22,57.799999,424.700012 1327 | 2005/6/23,58.09,424.200012 1328 | 2005/6/24,57.32,427.399994 1329 | 2005/6/27,57.459999,429.299988 1330 | 2005/6/28,56.720001,427.5 1331 | 2005/6/30,57.130001,429.100006 1332 | 2005/7/1,58.650002,436.200012 1333 | 2005/7/5,59,438.299988 1334 | 2005/7/6,59.200001,438.399994 1335 | 2005/7/7,59.110001,438.899994 1336 | 2005/7/8,59.939999,438.100006 1337 | 2005/7/11,60.57,441.700012 1338 | 2005/7/12,61.57,440.5 1339 | 2005/7/13,61.889999,440.299988 1340 | 2005/7/14,60.860001,436.399994 1341 | 2005/7/15,61.380001,435.899994 1342 | 2005/7/18,62.310001,427.799988 1343 | 2005/7/19,63.939999,422.899994 1344 | 2005/7/20,63.07,423.5 1345 | 2005/7/21,64.900002,423.299988 1346 | 2005/7/22,65.800003,422.899994 1347 | 2005/7/25,66.860001,425.5 1348 | 2005/7/26,66.269997,426.299988 1349 | 2005/7/27,66.080002,423.899994 1350 | 2005/7/28,63.25,419.600006 1351 | 2005/7/29,63.27,420.700012 1352 | 2005/8/1,65.349998,420.5 1353 | 2005/8/2,65.449997,419.700012 1354 | 2005/8/3,65.709999,421.700012 1355 | 2005/8/4,67.32,425.399994 1356 | 2005/8/5,67.489998,424.700012 1357 | 2005/8/8,66.129997,425.700012 1358 | 2005/8/9,67.199997,423.399994 1359 | 2005/8/10,69.809998,424.700012 1360 | 2005/8/11,68.940002,427.299988 1361 | 2005/8/12,69.470001,429.899994 1362 | 2005/8/15,67.57,431.899994 1363 | 2005/8/16,65.959999,431.899994 1364 | 2005/8/17,64.370003,436.899994 1365 | 2005/8/18,64.489998,437.899994 1366 | 2005/8/19,64.080002,437.200012 1367 | 2005/8/22,63.330002,434.700012 1368 | 2005/8/23,63.110001,434.200012 1369 | 2005/8/24,65.089996,436.5 1370 | 2005/8/25,64.75,445.5 1371 | 2005/8/26,63,445.899994 1372 | 2005/8/29,67.389999,442.200012 1373 | 2005/8/30,66.230003,446.100006 1374 | 2005/8/31,66.800003,439.899994 1375 | 2005/9/1,66.5,439.5 1376 | 2005/9/2,64.190002,437.200012 1377 | 2005/9/6,65.82,438.100006 1378 | 2005/9/7,65.07,439.399994 1379 | 2005/9/8,66.349998,437.299988 1380 | 2005/9/9,66.790001,438.399994 1381 | 2005/9/12,66.239998,437.399994 1382 | 2005/9/13,65.470001,437 1383 | 2005/9/14,63.900002,431.200012 1384 | 2005/9/15,62.790001,433.799988 1385 | 2005/9/16,61.360001,442.299988 1386 | 2005/9/19,61.84,444.200012 1387 | 2005/9/20,61.799999,444.399994 1388 | 2005/9/21,63.529999,444.899994 1389 | 2005/9/22,64.120003,446.700012 1390 | 2005/9/23,63.080002,449 1391 | 2005/9/26,62.630001,449.700012 1392 | 2005/9/27,64.360001,446.100006 1393 | 2005/9/28,63.200001,449.799988 1394 | 2005/9/29,62.41,455.5 1395 | 2005/9/30,61.029999,459.5 1396 | 2005/10/3,60.630001,466.700012 1397 | 2005/10/4,60.32,466.200012 1398 | 2005/10/5,62.439999,468.899994 1399 | 2005/10/6,60.66,466.600006 1400 | 2005/10/7,61.09,463.5 1401 | 2005/10/10,61.220001,465.899994 1402 | 2005/10/11,59.759998,462.600006 1403 | 2005/10/12,59.849998,469.700012 1404 | 2005/10/13,59.75,472.200012 1405 | 2005/10/14,61.779999,469 1406 | 2005/10/17,60.580002,466.100006 1407 | 2005/10/18,59.470001,466.100006 1408 | 2005/10/19,59.709999,466.100006 1409 | 2005/10/20,58.93,471.899994 1410 | 2005/10/21,57.799999,474.700012 1411 | 2005/10/24,57.529999,475.100006 1412 | 2005/10/25,57.689999,477.100006 1413 | 2005/10/26,56.98,473.899994 1414 | 2005/10/27,57.880001,471.100006 1415 | 2005/10/28,56.330002,469.200012 1416 | 2005/10/31,56.139999,474.100006 1417 | 2005/11/1,57.700001,472.100006 1418 | 2005/11/2,58.84,463.5 1419 | 2005/11/3,58.709999,461 1420 | 2005/11/4,57.360001,467 1421 | 2005/11/7,56.5,465 1422 | 2005/11/8,57.32,472.799988 1423 | 2005/11/9,58.470001,471.200012 1424 | 2005/11/10,59.32,473.799988 1425 | 2005/11/11,59.91,473 1426 | 2005/11/14,59.939999,465.100006 1427 | 2005/11/15,59.209999,458.799988 1428 | 2005/11/16,60.66,462.799988 1429 | 2005/11/17,59.389999,460.100006 1430 | 2005/11/18,61.299999,456.299988 1431 | 2005/11/21,61.369999,459 1432 | 2005/11/22,60.849998,460.899994 1433 | 2005/11/23,59.990002,466.299988 1434 | 2005/11/28,58.060001,466.600006 1435 | 2005/11/29,57.330002,468.299988 1436 | 2005/11/30,57.98,468.200012 1437 | 2005/12/1,58.560001,468.100006 1438 | 2005/12/2,58.279999,478.299988 1439 | 2005/12/5,58.43,486.200012 1440 | 2005/12/6,58.16,485.600006 1441 | 2005/12/7,59.82,489 1442 | 2005/12/8,60.32,492.600006 1443 | 2005/12/9,61.040001,492.100006 1444 | 2005/12/12,63.139999,498.299988 1445 | 2005/12/13,63.419998,499.100006 1446 | 2005/12/14,62.790001,494.600006 1447 | 2005/12/15,64.209999,502.5 1448 | 2005/12/16,63.5,503.299988 1449 | 2005/12/19,63.369999,508.899994 1450 | 2005/12/20,63.939999,510.200012 1451 | 2005/12/21,63.939999,514.299988 1452 | 2005/12/22,63.919998,519.299988 1453 | 2005/12/23,66.309998,527 1454 | 2005/12/27,65.730003,528.400024 1455 | 2005/12/28,66.830002,521 1456 | 2005/12/29,68.349998,506.5 1457 | 2005/12/30,68.099998,503.899994 1458 | 2006/1/3,67.059998,503.399994 1459 | 2006/1/4,65.849998,503.600006 1460 | 2006/1/5,66.260002,494.600006 1461 | 2006/1/6,67.760002,493 1462 | 2006/1/9,68.349998,502.700012 1463 | 2006/1/10,67.919998,503 1464 | 2006/1/11,66.559998,508 1465 | 2006/1/12,64.68,514.200012 1466 | 2006/1/13,65.370003,515.700012 1467 | 2006/1/17,65.110001,517.099976 1468 | 2006/1/18,63.09,530.700012 1469 | 2006/1/19,62.549999,533.900024 1470 | 2006/1/20,62.619999,526.299988 1471 | 2006/1/23,61.84,539.700012 1472 | 2006/1/24,61.240002,549.099976 1473 | 2006/1/25,59.57,544.299988 1474 | 2006/1/26,57.700001,548.799988 1475 | 2006/1/27,58.459999,548.299988 1476 | 2006/1/30,59.880001,556.099976 1477 | 2006/1/31,61.099998,553.400024 1478 | 2006/2/1,61.009998,543.700012 1479 | 2006/2/2,60.540001,558.400024 1480 | 2006/2/3,62.91,553.5 1481 | 2006/2/6,61,558.299988 1482 | 2006/2/7,61.41,557.700012 1483 | 2006/2/8,61.970001,562.200012 1484 | 2006/2/9,63.360001,559.700012 1485 | 2006/2/10,63.669998,558.700012 1486 | 2006/2/13,62.41,565.799988 1487 | 2006/2/14,61.580002,570.799988 1488 | 2006/2/15,60.02,569.400024 1489 | 2006/2/16,60.470001,572.5 1490 | 2006/2/17,59.959999,567.400024 1491 | 2006/2/21,61.77,570.200012 1492 | 2006/2/22,63.099998,551 1493 | 2006/2/23,62.169998,550.099976 1494 | 2006/2/24,63.580002,564.5 1495 | 2006/2/27,62.77,550.200012 1496 | 2006/2/28,60.419998,539 1497 | 2006/3/1,60.57,545.900024 1498 | 2006/3/2,61.77,539.700012 1499 | 2006/3/3,63.91,546 1500 | 2006/3/6,64.260002,551.799988 1501 | 2006/3/7,64.160004,553.900024 1502 | 2006/3/8,66.07,553.900024 1503 | 2006/3/9,66.449997,548.400024 1504 | 2006/3/10,67.150002,558.799988 1505 | 2006/3/13,66.629997,554.700012 1506 | 2006/3/14,66.739998,561.599976 1507 | 2006/3/15,66.230003,563.5 1508 | 2006/3/16,67.07,568.200012 1509 | 2006/3/17,67.940002,566 1510 | 2006/3/20,67.389999,554.900024 1511 | 2006/3/21,68.739998,552.700012 1512 | 2006/3/22,68.980003,542.5 1513 | 2006/3/23,68.620003,545.5 1514 | 2006/3/24,69.32,539.900024 1515 | 2006/3/27,70.400002,546.099976 1516 | 2006/3/28,71.349998,551.700012 1517 | 2006/3/29,72.169998,553.099976 1518 | 2006/3/30,71.949997,554.400024 1519 | 2006/3/31,75.169998,554.099976 1520 | 2006/4/3,73.330002,555.200012 1521 | 2006/4/4,72.879997,552.400024 1522 | 2006/4/5,71.93,550.900024 1523 | 2006/4/6,70.970001,550.099976 1524 | 2006/4/7,71.879997,560 1525 | 2006/4/10,73.699997,567 1526 | 2006/4/11,74.610001,566.599976 1527 | 2006/4/12,72.279999,573 1528 | 2006/4/13,69.940002,586.700012 1529 | 2006/4/17,70.190002,581.799988 1530 | 2006/4/18,69.769997,589.400024 1531 | 2006/4/19,70.690002,586 1532 | 2006/4/20,72.129997,587.900024 1533 | 2006/4/21,73.32,595.200012 1534 | 2006/4/24,72.040001,588.400024 1535 | 2006/4/25,69.410004,597.599976 1536 | 2006/4/26,69.529999,595.200012 1537 | 2006/4/27,68.699997,597.5 1538 | 2006/4/28,69.449997,596.5 1539 | 2006/5/1,68.529999,615.400024 1540 | 2006/5/2,69.230003,620 1541 | 2006/5/3,71.760002,632.599976 1542 | 2006/5/4,69.860001,619.799988 1543 | 2006/5/5,71.32,632.200012 1544 | 2006/5/8,71.370003,620.599976 1545 | 2006/5/9,72.029999,631 1546 | 2006/5/10,71.290001,638.799988 1547 | 2006/5/11,70.339996,633.299988 1548 | 2006/5/12,72.330002,651.799988 1549 | 2006/5/15,72.599998,657.5 1550 | 2006/5/16,72.5,664.700012 1551 | 2006/5/17,70.82,665.900024 1552 | 2006/5/18,70.349998,674.200012 1553 | 2006/5/19,71.629997,682.200012 1554 | 2006/5/22,70.360001,677.799988 1555 | 2006/5/23,68.559998,699.400024 1556 | 2006/5/24,69.139999,703.700012 1557 | 2006/5/25,69.5,719.799988 1558 | 2006/5/26,69.879997,710.299988 1559 | 2006/5/30,68.980003,683.599976 1560 | 2006/5/31,68.940002,691.5 1561 | 2006/6/1,70.330002,690.5 1562 | 2006/6/2,70.839996,679.599976 1563 | 2006/6/5,70.870003,656.700012 1564 | 2006/6/6,71.800003,657 1565 | 2006/6/7,71.919998,673 1566 | 2006/6/8,72.190002,637 1567 | 2006/6/9,73.519997,648.400024 1568 | 2006/6/12,73.980003,650.900024 1569 | 2006/6/13,75.190002,653.900024 1570 | 2006/6/14,75.139999,642.5 1571 | 2006/6/15,74.089996,627.599976 1572 | 2006/6/16,73.610001,635.5 1573 | 2006/6/19,74.160004,643.200012 1574 | 2006/6/20,74.949997,629.400024 1575 | 2006/6/21,76.699997,627.400024 1576 | 2006/6/22,77.029999,609.099976 1577 | 2006/6/23,75.300003,608.200012 1578 | 2006/6/26,73.540001,606.799988 1579 | 2006/6/27,72.660004,562.5 1580 | 2006/6/28,73.080002,562.299988 1581 | 2006/6/29,74.43,566.5 1582 | 2006/6/30,75.050003,578 1583 | 2006/7/5,73.75,568.799988 1584 | 2006/7/6,73.940002,576.900024 1585 | 2006/7/7,74.540001,587.5 1586 | 2006/7/10,73.239998,582.200012 1587 | 2006/7/11,74.400002,584.799988 1588 | 2006/7/12,74.910004,584.799988 1589 | 2006/7/13,75.809998,581.599976 1590 | 2006/7/14,75.459999,578.299988 1591 | 2006/7/17,74.760002,586.5 1592 | 2006/7/18,76.980003,613.5 1593 | 2006/7/19,76.309998,627.299988 1594 | 2006/7/20,76.349998,634.099976 1595 | 2006/7/21,74,632.799988 1596 | 2006/7/24,74.349998,624.099976 1597 | 2006/7/25,73.529999,641.200012 1598 | 2006/7/26,73.050003,649.400024 1599 | 2006/7/27,71.889999,652.900024 1600 | 2006/7/28,70.059998,666.599976 1601 | 2006/7/31,71.139999,650.599976 1602 | 2006/8/1,72.449997,628.299988 1603 | 2006/8/2,72.629997,641.599976 1604 | 2006/8/3,71.760002,631.700012 1605 | 2006/8/4,72.360001,619.599976 1606 | 2006/8/7,72.510002,612.700012 1607 | 2006/8/8,70.610001,617.599976 1608 | 2006/8/9,69.709999,621.599976 1609 | 2006/8/10,70.029999,632.400024 1610 | 2006/8/11,70.260002,634.799988 1611 | 2006/8/14,69.190002,634.200012 1612 | 2006/8/15,68.019997,646.299988 1613 | 2006/8/16,68.599998,651.599976 1614 | 2006/8/17,67.5,644.900024 1615 | 2006/8/18,67.32,644 1616 | 2006/8/21,66.25,647.799988 1617 | 2006/8/22,65.610001,645.700012 1618 | 2006/8/23,63.759998,650.5 1619 | 2006/8/24,63.970001,634.900024 1620 | 2006/8/25,63.220001,633.5 1621 | 2006/8/28,63.330002,628.5 1622 | 2006/8/29,63.799999,622.5 1623 | 2006/8/30,61.66,628.700012 1624 | 2006/8/31,60.459999,615.400024 1625 | 2006/9/1,61.59,612.099976 1626 | 2006/9/4,60.549999,625.700012 1627 | 2006/9/5,61.450001,624.599976 1628 | 2006/9/6,61.009998,623.700012 1629 | 2006/9/7,62.959999,619.5 1630 | 2006/9/8,62.759998,622 1631 | 2006/9/11,62.91,615.299988 1632 | 2006/9/12,61.029999,610.700012 1633 | 2006/9/13,58.68,617.700012 1634 | 2006/9/14,59.41,625.900024 1635 | 2006/9/15,60.029999,624.400024 1636 | 2006/9/18,59.759998,624.400024 1637 | 2006/9/19,59.959999,638.5 1638 | 2006/9/20,58.52,633.5 1639 | 2006/9/21,57.59,617 1640 | 2006/9/22,57.860001,609.599976 1641 | 2006/9/25,58.57,590 1642 | 2006/9/26,59.939999,586.900024 1643 | 2006/9/27,58.93,589.099976 1644 | 2006/9/28,57.650002,579.299988 1645 | 2006/9/29,58.5,576.400024 1646 | 2006/10/2,56.82,586.200012 1647 | 2006/10/3,58.810001,576.799988 1648 | 2006/10/4,59.349998,580 1649 | 2006/10/5,61.400002,582.200012 1650 | 2006/10/6,60.360001,589.400024 1651 | 2006/10/9,60.75,589.900024 1652 | 2006/10/10,58.360001,591.200012 1653 | 2006/10/11,58.73,597.299988 1654 | 2006/10/12,58.709999,605 1655 | 2006/10/13,57.880001,598.599976 1656 | 2006/10/16,59.139999,597.700012 1657 | 2006/10/17,60.02,576.299988 1658 | 2006/10/18,58.93,562 1659 | 2006/10/19,59.830002,571 1660 | 2006/10/20,61.16,572.400024 1661 | 2006/10/23,59.59,578.400024 1662 | 2006/10/24,58.580002,571.900024 1663 | 2006/10/25,58.279999,572.299988 1664 | 2006/10/26,58.759998,576.299988 1665 | 2006/10/27,56.259998,588.799988 1666 | 2006/10/30,55.810001,594.700012 1667 | 2006/10/31,58.799999,589.700012 1668 | 2006/11/1,60.169998,588.900024 1669 | 2006/11/2,59.240002,599 1670 | 2006/11/3,60.32,593 1671 | 2006/11/6,60.990002,579.700012 1672 | 2006/11/7,62.459999,584.400024 1673 | 2006/11/8,63.130001,587.599976 1674 | 2006/11/9,63.43,596.799988 1675 | 2006/11/10,62.439999,598.200012 1676 | 2006/11/13,62.43,604.700012 1677 | 2006/11/14,62.189999,604.099976 1678 | 2006/11/15,62.490002,616.599976 1679 | 2006/11/16,62.029999,625.400024 1680 | 2006/11/17,61.220001,626.900024 1681 | 2006/11/20,61.02,625.799988 1682 | 2006/11/21,61.369999,625.700012 1683 | 2006/11/22,62.509998,616.400024 1684 | 2006/11/28,63.43,635 1685 | 2006/11/29,62.209999,628.400024 1686 | 2006/11/30,63.150002,624.200012 1687 | 2006/12/1,63.720001,623.799988 1688 | 2006/12/4,62.66,622.5 1689 | 2006/12/5,62.41,620.599976 1690 | 2006/12/6,61.099998,621.5 1691 | 2006/12/7,60.34,621.200012 1692 | 2006/12/8,60.529999,628.200012 1693 | 2006/12/11,61.049999,628.700012 1694 | 2006/12/12,61.049999,637.200012 1695 | 2006/12/13,58.32,635.5 1696 | 2006/12/14,55.59,646.900024 1697 | 2006/12/15,56.310001,644.700012 1698 | 2006/12/18,56.09,645.200012 1699 | 2006/12/19,55.639999,642.299988 1700 | 2006/12/20,54.02,630.5 1701 | 2006/12/21,51.880001,631.900024 1702 | 2006/12/22,52.990002,626.099976 1703 | 2006/12/26,51.209999,630 1704 | 2006/12/27,52.240002,627 1705 | 2006/12/28,50.48,627.900024 1706 | 2006/12/29,51.990002,626.599976 1707 | 2007/1/2,51.130001,615 1708 | 2007/1/3,55.040001,614 1709 | 2007/1/4,55.369999,621.599976 1710 | 2007/1/5,54.23,620.599976 1711 | 2007/1/8,55.419998,618.200012 1712 | 2007/1/9,54.009998,619.099976 1713 | 2007/1/10,56.970001,623.700012 1714 | 2007/1/11,58.139999,627.200012 1715 | 2007/1/12,57.299999,634.099976 1716 | 2007/1/16,59.02,635.200012 1717 | 2007/1/17,58.740002,635.200012 1718 | 2007/1/18,58.880001,627.099976 1719 | 2007/1/19,57.709999,623.900024 1720 | 2007/1/22,59.709999,604.900024 1721 | 2007/1/23,59.889999,607.5 1722 | 2007/1/24,57.810001,613.099976 1723 | 2007/1/25,59.060001,611.599976 1724 | 2007/1/26,58,612.400024 1725 | 2007/1/29,57.990002,625.5 1726 | 2007/1/30,59.389999,624.599976 1727 | 2007/1/31,58.07,632.099976 1728 | 2007/2/1,60.07,627.099976 1729 | 2007/2/2,60.950001,635.5 1730 | 2007/2/5,61.139999,633.299988 1731 | 2007/2/6,61.389999,645.200012 1732 | 2007/2/7,61.459999,647.599976 1733 | 2007/2/8,61.790001,647.799988 1734 | 2007/2/9,62,644.5 1735 | 2007/2/12,61.639999,643.099976 1736 | 2007/2/13,60.07,644.200012 1737 | 2007/2/14,60.689999,652 1738 | 2007/2/15,61.82,657.400024 1739 | 2007/2/16,61.639999,646.200012 1740 | 2007/2/20,60.049999,650.900024 1741 | 2007/2/21,58.91,653.599976 1742 | 2007/2/22,57.93,652.299988 1743 | 2007/2/23,58.16,658 1744 | 2007/2/26,57.549999,667.5 1745 | 2007/2/27,57.110001,662.599976 1746 | 2007/2/28,56.59,663.900024 1747 | 2007/3/1,56.73,667.400024 1748 | 2007/3/2,59.610001,667.299988 1749 | 2007/3/5,61.689999,668.799988 1750 | 2007/3/6,62.279999,657.099976 1751 | 2007/3/7,62.91,680.200012 1752 | 2007/3/8,62.93,679.400024 1753 | 2007/3/9,64.080002,683.099976 1754 | 2007/3/12,66.029999,686.5 1755 | 2007/3/13,65.870003,683.900024 1756 | 2007/3/14,65.940002,669.400024 1757 | 2007/3/15,64.639999,662.299988 1758 | 2007/3/16,64.379997,641.5 1759 | 2007/3/19,64.279999,636.700012 1760 | 2007/3/20,61.509998,643.799988 1761 | 2007/3/21,61.889999,650.599976 1762 | 2007/3/22,62.009998,653.400024 1763 | 2007/3/23,63.849998,650 1764 | 2007/3/26,63.630001,648.400024 1765 | 2007/3/27,63.610001,647.599976 1766 | 2007/3/28,63.099998,640.900024 1767 | 2007/3/29,63.130001,645.700012 1768 | 2007/3/30,61.830002,652.599976 1769 | 2007/4/2,63.380001,653.099976 1770 | 2007/4/3,65.889999,657.900024 1771 | 2007/4/4,64.580002,659 1772 | 2007/4/5,65.839996,663.400024 1773 | 2007/4/9,65.059998,656.700012 1774 | 2007/4/10,66.459999,663.400024 1775 | 2007/4/11,65.709999,662.099976 1776 | 2007/4/12,64.400002,666.5 1777 | 2007/4/13,63.68,661.5 1778 | 2007/4/16,63.189999,663 1779 | 2007/4/17,61.93,665.700012 1780 | 2007/4/18,61.470001,664 1781 | 2007/4/19,62.259998,672.099976 1782 | 2007/4/20,61.549999,674.200012 1783 | 2007/4/23,61.810001,671.900024 1784 | 2007/4/24,62.369999,676.5 1785 | 2007/4/25,62.459999,676.799988 1786 | 2007/4/26,63.169998,675.099976 1787 | 2007/4/27,62.549999,685.400024 1788 | 2007/4/30,64.860001,690.099976 1789 | 2007/5/1,64.940002,688.200012 1790 | 2007/5/2,66.269997,689.099976 1791 | 2007/5/3,64.970001,684.299988 1792 | 2007/5/4,65.769997,692 1793 | 2007/5/7,64.18,690.599976 1794 | 2007/5/8,65.199997,684.200012 1795 | 2007/5/9,63.150002,684.099976 1796 | 2007/5/10,63.490002,674.900024 1797 | 2007/5/11,64.010002,678.700012 1798 | 2007/5/14,65.080002,680.5 1799 | 2007/5/15,66.209999,674.400024 1800 | 2007/5/16,65.610001,672.299988 1801 | 2007/5/17,65.959999,681.799988 1802 | 2007/5/18,66.93,687.200012 1803 | 2007/5/21,64.760002,688 1804 | 2007/5/22,65.970001,685.099976 1805 | 2007/5/23,65.349998,680.299988 1806 | 2007/5/24,66.260002,665.099976 1807 | 2007/5/25,67.650002,670.599976 1808 | 2007/5/29,68,668.5 1809 | 2007/5/30,69.089996,673 1810 | 2007/5/31,69.099998,660.200012 1811 | 2007/6/1,68.190002,656.200012 1812 | 2007/6/4,68.650002,661 1813 | 2007/6/5,69.139999,662.900024 1814 | 2007/6/6,69.18,659.099976 1815 | 2007/6/7,67.769997,661.900024 1816 | 2007/6/8,68.970001,653 1817 | 2007/6/11,69.57,655.099976 1818 | 2007/6/12,70.68,657.099976 1819 | 2007/6/13,71.089996,653.099976 1820 | 2007/6/14,71.809998,661 1821 | 2007/6/15,72.809998,671.200012 1822 | 2007/6/18,72.190002,670.700012 1823 | 2007/6/19,72.809998,669.599976 1824 | 2007/6/20,72.559998,669.299988 1825 | 2007/6/21,72.5,660.099976 1826 | 2007/6/22,73.93,645.5 1827 | 2007/6/25,74.150002,654.299988 1828 | 2007/6/26,74.019997,648.5 1829 | 2007/6/27,75.050003,648.200012 1830 | 2007/6/28,75.919998,651.599976 1831 | 2007/6/29,75.57,654.5 1832 | 2007/7/2,74.889999,655.799988 1833 | 2007/7/5,73.559998,660.700012 1834 | 2007/7/6,75.879997,656.099976 1835 | 2007/7/9,74.949997,650.599976 1836 | 2007/7/10,77.019997,653.5 1837 | 2007/7/11,76.830002,651.299988 1838 | 2007/7/12,78.209999,642.099976 1839 | 2007/7/13,76.529999,641.700012 1840 | 2007/7/16,76.860001,647.5 1841 | 2007/7/17,75.480003,648.099976 1842 | 2007/7/18,72.059998,656.5 1843 | 2007/7/19,72.419998,648.400024 1844 | 2007/7/20,72.150002,652.700012 1845 | 2007/7/23,71.589996,660.5 1846 | 2007/7/24,71.470001,662.5 1847 | 2007/7/25,71.620003,660.299988 1848 | 2007/7/26,72.379997,666.700012 1849 | 2007/7/27,73.330002,665.799988 1850 | 2007/7/30,71,665 1851 | 2007/7/31,71.980003,664.700012 1852 | 2007/8/1,71.120003,672.599976 1853 | 2007/8/2,69.470001,677.200012 1854 | 2007/8/3,69.260002,683.900024 1855 | 2007/8/6,69.830002,680.799988 1856 | 2007/8/7,71.089996,684.200012 1857 | 2007/8/8,71.970001,673.299988 1858 | 2007/8/9,71.730003,662.5 1859 | 2007/8/10,73.510002,660 1860 | 2007/8/13,73.360001,664.099976 1861 | 2007/8/14,74.040001,666.900024 1862 | 2007/8/15,75.080002,663.599976 1863 | 2007/8/16,75.730003,664.599976 1864 | 2007/8/17,76.300003,672.5 1865 | 2007/8/20,76.699997,671.5 1866 | 2007/8/21,77.489998,670.599976 1867 | 2007/8/22,78.230003,674.5 1868 | 2007/8/23,79.910004,661.400024 1869 | 2007/8/24,80.089996,670.299988 1870 | 2007/8/27,79.099998,669.700012 1871 | 2007/8/28,80.57,668.599976 1872 | 2007/8/29,81.510002,668.900024 1873 | 2007/8/30,81.93,648.299988 1874 | 2007/8/31,83.32,656.900024 1875 | 2007/9/4,81.620003,656.700012 1876 | 2007/9/5,80.949997,656.700012 1877 | 2007/9/6,79.529999,659.099976 1878 | 2007/9/7,80.300003,658.900024 1879 | 2007/9/10,82.879997,668 1880 | 2007/9/11,81.660004,666.799988 1881 | 2007/9/12,80.239998,664.400024 1882 | 2007/9/13,80.050003,666.299988 1883 | 2007/9/14,79.940002,665 1884 | 2007/9/17,81.440002,673 1885 | 2007/9/18,81.220001,682.5 1886 | 2007/9/19,79.019997,681.700012 1887 | 2007/9/20,80.260002,695.599976 1888 | 2007/9/21,81.300003,700.799988 1889 | 2007/9/24,83.080002,703.299988 1890 | 2007/9/25,83.690002,712.200012 1891 | 2007/9/26,86.129997,711.900024 1892 | 2007/9/27,87.610001,709.5 1893 | 2007/9/28,87.400002,709.599976 1894 | 2007/10/1,89.470001,715.799988 1895 | 2007/10/2,88.599998,715.799988 1896 | 2007/10/3,87.559998,722 1897 | 2007/10/4,85.269997,732.400024 1898 | 2007/10/5,87.099998,731.400024 1899 | 2007/10/8,90.459999,732.099976 1900 | 2007/10/9,91.860001,731.599976 1901 | 2007/10/10,93.529999,728.299988 1902 | 2007/10/11,90.379997,732.700012 1903 | 2007/10/12,94.529999,742.799988 1904 | 2007/10/15,93.489998,747.200012 1905 | 2007/10/16,95.93,729.799988 1906 | 2007/10/17,93.980003,729.299988 1907 | 2007/10/18,96.699997,737.799988 1908 | 2007/10/19,96.370003,741.299988 1909 | 2007/10/22,95.459999,732.799988 1910 | 2007/10/23,96.32,737.400024 1911 | 2007/10/24,94.620003,740.400024 1912 | 2007/10/25,91.169998,751.299988 1913 | 2007/10/26,94.089996,748.700012 1914 | 2007/10/29,93.43,757.099976 1915 | 2007/10/30,95.099998,757 1916 | 2007/10/31,94.639999,757.5 1917 | 2007/11/1,98.029999,764.099976 1918 | 2007/11/2,97.290001,764 1919 | 2007/11/5,97.699997,755.799988 1920 | 2007/11/6,94.419998,759 1921 | 2007/11/7,90.620003,761.599976 1922 | 2007/11/8,91.010002,767.299988 1923 | 2007/11/9,88.709999,783.900024 1924 | 2007/11/12,89.309998,789.099976 1925 | 2007/11/13,88.32,784.299988 1926 | 2007/11/14,87.489998,792 1927 | 2007/11/15,90.230003,790.700012 1928 | 2007/11/16,88.279999,805.700012 1929 | 2007/11/19,87.860001,808.099976 1930 | 2007/11/20,90.019997,820.799988 1931 | 2007/11/21,94.389999,831 1932 | 2007/11/26,92.25,835.200012 1933 | 2007/11/27,91.269997,832.5 1934 | 2007/11/28,90.629997,805.799988 1935 | 2007/11/29,90.489998,797.200012 1936 | 2007/11/30,91.239998,813 1937 | 2007/12/3,91.059998,785.900024 1938 | 2007/12/4,93.309998,785.700012 1939 | 2007/12/5,95.970001,776.799988 1940 | 2007/12/6,96.620003,790.299988 1941 | 2007/12/7,96,797.599976 1942 | 2007/12/10,95.980003,826 1943 | 2007/12/11,99.620003,813.700012 1944 | 2007/12/12,99.18,800.099976 1945 | 2007/12/13,97.910004,795.299988 1946 | 2007/12/14,95.089996,782.200012 1947 | 2007/12/17,96.330002,788.299988 1948 | 2007/12/18,95.669998,801.299988 1949 | 2007/12/19,93.709999,797.5 1950 | 2007/12/20,92.690002,801.200012 1951 | 2007/12/21,94.199997,794.400024 1952 | 2007/12/26,91.900002,807.700012 1953 | 2007/12/27,90.839996,811.400024 1954 | 2007/12/28,90.129997,813.5 1955 | 2007/12/31,90.57,799 1956 | 2008/1/2,89.849998,793.299988 1957 | 2008/1/3,86.989998,794.799988 1958 | 2008/1/4,89.410004,803 1959 | 2008/1/7,90.709999,801.099976 1960 | 2008/1/8,90.989998,799.200012 1961 | 2008/1/9,91.639999,811.599976 1962 | 2008/1/10,92.330002,826 1963 | 2008/1/11,91.75,828.599976 1964 | 2008/1/14,88.959999,839.599976 1965 | 2008/1/15,90.019997,834.900024 1966 | 2008/1/16,88.410004,857 1967 | 2008/1/17,87.139999,866.400024 1968 | 2008/1/18,88.110001,863.099976 1969 | 2008/1/22,91.769997,859.599976 1970 | 2008/1/23,93.589996,878 1971 | 2008/1/24,92.779999,879.5 1972 | 2008/1/25,93.269997,891.700012 1973 | 2008/1/28,95.459999,896.099976 1974 | 2008/1/29,95.5,901.599976 1975 | 2008/1/30,100.010002,901 1976 | 2008/1/31,100.739998,880.599976 1977 | 2008/2/1,98.230003,879.5 1978 | 2008/2/4,98.809998,880.799988 1979 | 2008/2/5,99.230003,889.599976 1980 | 2008/2/6,100.879997,882.5 1981 | 2008/2/7,99.639999,905.5 1982 | 2008/2/8,102.589996,910.5 1983 | 2008/2/11,101.839996,927.099976 1984 | 2008/2/12,102.449997,925.099976 1985 | 2008/2/13,99.519997,920.599976 1986 | 2008/2/14,104.519997,922.700012 1987 | 2008/2/15,105.470001,908.700012 1988 | 2008/2/19,105.150002,904.900024 1989 | 2008/2/20,107.900002,885.900024 1990 | 2008/2/21,108.75,900.700012 1991 | 2008/2/22,109.919998,906.099976 1992 | 2008/2/25,110.330002,918.400024 1993 | 2008/2/26,110.209999,922.900024 1994 | 2008/2/27,105.68,907.400024 1995 | 2008/2/28,109.419998,906.5 1996 | 2008/2/29,104.480003,907.400024 1997 | 2008/3/3,101.839996,902.799988 1998 | 2008/3/4,100.860001,926.599976 1999 | 2008/3/5,101.220001,934.599976 2000 | 2008/3/6,105.900002,946.099976 2001 | 2008/3/7,107.580002,944.700012 2002 | 2008/3/10,105.620003,937.599976 2003 | 2008/3/11,101.580002,946.099976 2004 | 2008/3/12,100.980003,958.200012 2005 | 2008/3/13,104.830002,964.5 2006 | 2008/3/14,103.830002,972.099976 2007 | 2008/3/17,106.230003,981.5 2008 | 2008/3/18,109.089996,963.900024 2009 | 2008/3/19,108.5,986.200012 2010 | 2008/3/20,110.870003,975 2011 | 2008/3/24,110.110001,972.200012 2012 | 2008/3/25,110.139999,969.900024 2013 | 2008/3/26,111.760002,974.200012 2014 | 2008/3/27,113.790001,978.799988 2015 | 2008/3/28,114.93,992.299988 2016 | 2008/3/31,114.860001,998.200012 2017 | 2008/4/1,116.690002,1001.400024 2018 | 2008/4/2,117.480003,1003.200012 2019 | 2008/4/3,119.370003,944.700012 2020 | 2008/4/4,118.300003,919.599976 2021 | 2008/4/7,116.059998,918.299988 2022 | 2008/4/8,118.519997,934.599976 2023 | 2008/4/9,118.75,949 2024 | 2008/4/10,115.629997,948.799988 2025 | 2008/4/11,113.459999,930.599976 2026 | 2008/4/14,112.519997,916.200012 2027 | 2008/4/15,116.32,882.900024 2028 | 2008/4/16,119.970001,895.200012 2029 | 2008/4/17,121.839996,905 2030 | 2008/4/18,123.529999,909 2031 | 2008/4/21,123.690002,922.700012 2032 | 2008/4/22,125.959999,914 2033 | 2008/4/23,124.230003,933.599976 2034 | 2008/4/24,125.800003,928.299988 2035 | 2008/4/25,124.220001,923.599976 2036 | 2008/4/28,124.120003,925.400024 2037 | 2008/4/29,126.290001,928.700012 2038 | 2008/4/30,127.050003,945.099976 2039 | 2008/5/1,129.070007,939.799988 2040 | 2008/5/2,133.169998,912.200012 2041 | 2008/5/5,130.809998,914.700012 2042 | 2008/5/6,132.190002,922.299988 2043 | 2008/5/7,128.850006,906.200012 2044 | 2008/5/8,131.029999,886.799988 2045 | 2008/5/9,126.620003,887.200012 2046 | 2008/5/12,127.349998,892.900024 2047 | 2008/5/13,127.760002,874.200012 2048 | 2008/5/14,124.309998,862.799988 2049 | 2008/5/15,122.300003,848.900024 2050 | 2008/5/16,127.790001,856.099976 2051 | 2008/5/19,138.539993,872.299988 2052 | 2008/5/20,134.350006,876 2053 | 2008/5/21,131.309998,869.599976 2054 | 2008/5/22,136.380005,880.599976 2055 | 2008/5/23,136.740005,884.5 2056 | 2008/5/27,134.860001,883.700012 2057 | 2008/5/28,134.610001,868.5 2058 | 2008/5/29,134.009995,865.400024 2059 | 2008/5/30,136.679993,879 2060 | 2008/6/2,131.929993,899 2061 | 2008/6/3,134.619995,905 2062 | 2008/6/4,136.740005,919.5 2063 | 2008/6/5,137,928 2064 | 2008/6/6,134.550003,917.900024 2065 | 2008/6/9,139.639999,925.599976 2066 | 2008/6/10,140.210007,907.700012 2067 | 2008/6/11,140,900.5 2068 | 2008/6/12,140.970001,877.200012 2069 | 2008/6/13,143.570007,887.299988 2070 | 2008/6/16,141.369995,892.900024 2071 | 2008/6/17,136.039993,881.599976 2072 | 2008/6/18,136.050003,879.900024 2073 | 2008/6/19,141.649994,871.799988 2074 | 2008/6/20,145.080002,895.400024 2075 | 2008/6/23,145.179993,894.700012 2076 | 2008/6/24,138.740005,867.900024 2077 | 2008/6/25,134.600006,879.700012 2078 | 2008/6/26,129.289993,869.200012 2079 | 2008/6/27,128.880005,870.299988 2080 | 2008/6/30,131.039993,883.599976 2081 | 2008/7/1,127.949997,884.299988 2082 | 2008/7/2,124.440002,890.900024 2083 | 2008/7/7,125.489998,901.700012 2084 | 2008/7/8,123.260002,901.299988 2085 | 2008/7/9,124.730003,884.799988 2086 | 2008/7/10,122.190002,889.200012 2087 | 2008/7/11,126.769997,880 2088 | 2008/7/14,124.080002,913.099976 2089 | 2008/7/15,125.099998,929.299988 2090 | 2008/7/16,121.410004,926.200012 2091 | 2008/7/17,119.169998,942.5 2092 | 2008/7/18,118.580002,944.799988 2093 | 2008/7/21,120.019997,927.299988 2094 | 2008/7/22,115.199997,921.900024 2095 | 2008/7/23,114.449997,927.299988 2096 | 2008/7/24,113.010002,940.900024 2097 | 2008/7/25,116,959.5 2098 | 2008/7/28,115.010002,972.700012 2099 | 2008/7/29,113.769997,977.700012 2100 | 2008/7/30,112.870003,961.799988 2101 | 2008/7/31,114.529999,970 2102 | 2008/8/1,114.980003,957.299988 2103 | 2008/8/4,121.18,963.099976 2104 | 2008/8/5,114.589996,948 2105 | 2008/8/6,115.110001,922.400024 2106 | 2008/8/7,116.269997,922 2107 | 2008/8/8,118.150002,926.599976 2108 | 2008/8/11,115.589996,927.599976 2109 | 2008/8/12,115.459999,916.400024 2110 | 2008/8/13,109.709999,902.900024 2111 | 2008/8/14,109.349998,913.900024 2112 | 2008/8/15,107.889999,909 2113 | 2008/8/18,106.230003,900.099976 2114 | 2008/8/19,106.339996,878.599976 2115 | 2008/8/20,103.260002,875.599976 2116 | 2008/8/21,102.580002,870.700012 2117 | 2008/8/22,100.870003,857.799988 2118 | 2008/8/25,101.18,821.5 2119 | 2008/8/26,95.709999,808.200012 2120 | 2008/8/27,91.150002,825 2121 | 2008/8/28,97.160004,808.200012 2122 | 2008/8/29,97.879997,786 2123 | 2008/9/2,104.550003,799.700012 2124 | 2008/9/3,120.919998,811.099976 2125 | 2008/9/4,106.610001,810.299988 2126 | 2008/9/5,105.730003,833 2127 | 2008/9/8,108.019997,827.400024 2128 | 2008/9/9,106.889999,819.799988 2129 | 2008/9/10,96.370003,822.200012 2130 | 2008/9/11,100.639999,828.099976 2131 | 2008/9/12,98.529999,830.900024 2132 | 2008/9/15,93.970001,829.299988 2133 | 2008/9/16,93.879997,805 2134 | 2008/9/17,87.809998,802.700012 2135 | 2008/9/18,90.059998,797.900024 2136 | 2008/9/19,88.949997,797.599976 2137 | 2008/9/22,86.589996,797.5 2138 | 2008/9/23,77.699997,787.099976 2139 | 2008/9/24,81.190002,757.900024 2140 | 2008/9/25,78.629997,741.299988 2141 | 2008/9/26,74.540001,760.299988 2142 | 2008/9/29,69.849998,783.099976 2143 | 2008/9/30,71.849998,776.5 2144 | 2008/10/1,74.25,846.599976 2145 | 2008/10/2,70.889999,892.700012 2146 | 2008/10/3,66.75,860.599976 2147 | 2008/10/6,67.839996,903.900024 2148 | 2008/10/7,64.150002,885.5 2149 | 2008/10/8,63.220001,889 2150 | 2008/10/9,62.73,877.700012 2151 | 2008/10/10,67.5,882.900024 2152 | 2008/10/13,65.959999,888.200012 2153 | 2008/10/14,67.809998,874.200012 2154 | 2008/10/15,63.91,880.700012 2155 | 2008/10/16,70.529999,839 2156 | 2008/10/17,65.300003,828.900024 2157 | 2008/10/20,60.77,862.700012 2158 | 2008/10/21,61.040001,878.400024 2159 | 2008/10/22,62.41,903.099976 2160 | 2008/10/23,59.330002,883.099976 2161 | 2008/10/24,56.16,855.400024 2162 | 2008/10/27,58.240002,838.900024 2163 | 2008/10/28,57.040001,836.299988 2164 | 2008/10/29,54.950001,835.5 2165 | 2008/10/30,54.389999,801.5 2166 | 2008/10/31,53.619999,785.099976 2167 | 2008/11/3,49.619999,787.599976 2168 | 2008/11/4,49.93,766.099976 2169 | 2008/11/5,54.5,733.299988 2170 | 2008/11/6,50.77,713.299988 2171 | 2008/11/7,54.439999,729.099976 2172 | 2008/11/10,49.279999,741.700012 2173 | 2008/11/11,46.959999,739.299988 2174 | 2008/11/12,46.790001,752.799988 2175 | 2008/11/13,43.669998,737.200012 2176 | 2008/11/14,40.810001,716.799988 2177 | 2008/11/17,43.709999,725.400024 2178 | 2008/11/18,42.07,756 2179 | 2008/11/19,43.52,741.299988 2180 | 2008/11/20,47.98,731.200012 2181 | 2008/11/21,46.279999,733.200012 2182 | 2008/11/24,44.509998,745.599976 2183 | 2008/11/25,43.599998,732 2184 | 2008/11/26,40.060001,717.700012 2185 | 2008/12/1,36.220001,704.900024 2186 | 2008/12/2,33.869999,742.400024 2187 | 2008/12/3,39.91,741.900024 2188 | 2008/12/4,38.98,732.599976 2189 | 2008/12/5,37.709999,735.900024 2190 | 2008/12/8,40.02,748.599976 2191 | 2008/12/9,39.029999,791.700012 2192 | 2008/12/10,46.34,819.400024 2193 | 2008/12/11,48.810001,818.400024 2194 | 2008/12/12,48.580002,808.5 2195 | 2008/12/15,42.630001,774.599976 2196 | 2008/12/16,41.700001,781.299988 2197 | 2008/12/17,40.830002,768.799988 2198 | 2008/12/18,37.59,763.799988 2199 | 2008/12/19,37.779999,750.5 2200 | 2008/12/22,37.279999,767.400024 2201 | 2008/12/23,35.400002,772.400024 2202 | 2008/12/26,36.509998,807.099976 2203 | 2008/12/29,38.740002,824.900024 2204 | 2008/12/30,43.549999,818.900024 2205 | 2009/1/2,43.669998,835.400024 2206 | 2009/1/5,46.470001,841.700012 2207 | 2009/1/6,45.73,867.5 2208 | 2009/1/7,41.580002,859.599976 2209 | 2009/1/8,42.16,836.400024 2210 | 2009/1/9,41.439999,846.200012 2211 | 2009/1/12,41.68,837.200012 2212 | 2009/1/13,40.080002,870.400024 2213 | 2009/1/14,40.779999,874.599976 2214 | 2009/1/15,40.32,869.299988 2215 | 2009/1/16,41.169998,878.799988 2216 | 2009/1/20,40.169998,857.200012 2217 | 2009/1/21,39.560001,865.400024 2218 | 2009/1/22,37.549999,841.099976 2219 | 2009/1/23,35.939999,853.900024 2220 | 2009/1/26,33.98,854.299988 2221 | 2009/1/27,37.509998,820.299988 2222 | 2009/1/28,34.93,820.099976 2223 | 2009/1/29,34.619999,808.200012 2224 | 2009/1/30,39.48,806.700012 2225 | 2009/2/2,38.939999,839.299988 2226 | 2009/2/3,38.439999,854.599976 2227 | 2009/2/4,39.959999,849.599976 2228 | 2009/2/5,42.5,858.200012 2229 | 2009/2/6,45.220001,895.299988 2230 | 2009/2/9,44.759998,908.5 2231 | 2009/2/10,40.150002,899.200012 2232 | 2009/2/11,41.650002,888.099976 2233 | 2009/2/12,45.380001,905.099976 2234 | 2009/2/13,43.610001,927.299988 2235 | 2009/2/17,45.52,906.700012 2236 | 2009/2/18,47.07,892 2237 | 2009/2/19,45.709999,901.599976 2238 | 2009/2/20,42.330002,913.599976 2239 | 2009/2/23,47.029999,913.900024 2240 | 2009/2/24,46.25,892.400024 2241 | 2009/2/25,47.349998,913.700012 2242 | 2009/2/26,49.16,943.799988 2243 | 2009/2/27,48.139999,948.5 2244 | 2009/3/2,51.610001,941.5 2245 | 2009/3/3,51.060001,967 2246 | 2009/3/4,53.799999,977.700012 2247 | 2009/3/5,53.98,976.099976 2248 | 2009/3/6,52.77,1001.799988 2249 | 2009/3/9,54.34,994.599976 2250 | 2009/3/10,52.380001,969.099976 2251 | 2009/3/11,48.41,965.700012 2252 | 2009/3/12,49.66,941.799988 2253 | 2009/3/13,48.389999,941.5 2254 | 2009/3/16,52.639999,939 2255 | 2009/3/17,52.509998,912.900024 2256 | 2009/3/18,51.049999,906 2257 | 2009/3/19,49.150002,927 2258 | 2009/3/20,49.380001,942.099976 2259 | 2009/3/23,52.240002,917.700012 2260 | 2009/3/24,50.049999,895.599976 2261 | 2009/3/25,49.41,910.400024 2262 | 2009/3/26,49.25,923.700012 2263 | 2009/3/27,49.98,929.799988 2264 | 2009/3/30,50.330002,921.599976 2265 | 2009/3/31,45.880001,916.400024 2266 | 2009/4/1,46.509998,888.700012 2267 | 2009/4/2,48.849998,958.299988 2268 | 2009/4/3,49.619999,955.799988 2269 | 2009/4/6,51.549999,952.099976 2270 | 2009/4/7,50.139999,923.299988 2271 | 2009/4/8,49.919998,935.400024 2272 | 2009/4/9,50.970001,939.599976 2273 | 2009/4/13,51.119999,923 2274 | 2009/4/14,53.200001,915.5 2275 | 2009/4/15,54.470001,922.599976 2276 | 2009/4/16,53.84,926.099976 2277 | 2009/4/17,56.34,907.400024 2278 | 2009/4/20,56.709999,895.599976 2279 | 2009/4/21,58.630001,871.5 2280 | 2009/4/22,58.5,882.200012 2281 | 2009/4/23,58.849998,884.799988 2282 | 2009/4/24,58.02,882.200012 2283 | 2009/4/27,58.619999,894.700012 2284 | 2009/4/28,56.34,890.900024 2285 | 2009/4/29,59.029999,892.799988 2286 | 2009/4/30,59.650002,879.299988 2287 | 2009/5/1,62.040001,867.400024 2288 | 2009/5/4,61.049999,887 2289 | 2009/5/5,61.669998,882.099976 2290 | 2009/5/6,62.450001,891.799988 2291 | 2009/5/7,63.450001,905.900024 2292 | 2009/5/8,65.080002,913.599976 2293 | 2009/5/11,66.309998,907.400024 2294 | 2009/5/12,68.580002,892.799988 2295 | 2009/5/13,68.550003,899.799988 2296 | 2009/5/14,66.120003,890.700012 2297 | 2009/5/15,68.809998,887.599976 2298 | 2009/5/18,68.440002,901.599976 2299 | 2009/5/19,68.089996,903.700012 2300 | 2009/5/20,70.010002,910.5 2301 | 2009/5/21,71.330002,915 2302 | 2009/5/22,72.68,914.400024 2303 | 2009/5/26,72.040001,913 2304 | 2009/5/27,70.620003,923.5 2305 | 2009/5/28,70.470001,925.5 2306 | 2009/5/29,71.029999,928 2307 | 2009/6/1,71.370003,930.900024 2308 | 2009/6/2,69.550003,921.299988 2309 | 2009/6/3,66.93,926.299988 2310 | 2009/6/4,69.239998,937 2311 | 2009/6/5,68.669998,950.799988 2312 | 2009/6/8,70.230003,958.5 2313 | 2009/6/9,69.160004,953.099976 2314 | 2009/6/10,71.489998,953.200012 2315 | 2009/6/11,69.889999,961.5 2316 | 2009/6/12,69.309998,978.799988 2317 | 2009/6/15,66.730003,978.599976 2318 | 2009/6/16,64.050003,983.200012 2319 | 2009/6/17,62.93,964.5 2320 | 2009/6/18,60.139999,981.200012 2321 | 2009/6/19,60.41,961.700012 2322 | 2009/6/22,59.889999,951.700012 2323 | 2009/6/23,59.689999,954 2324 | 2009/6/24,59.52,954 2325 | 2009/6/25,61.540001,961.299988 2326 | 2009/6/26,62.02,940.099976 2327 | 2009/6/29,63.560001,926.900024 2328 | 2009/6/30,63.98,931.599976 2329 | 2009/7/1,64.720001,935.400024 2330 | 2009/7/2,65.400002,934 2331 | 2009/7/6,67.160004,935.599976 2332 | 2009/7/7,68.050003,920.599976 2333 | 2009/7/8,68.379997,923.900024 2334 | 2009/7/9,67.230003,934.099976 2335 | 2009/7/10,63.349998,939.099976 2336 | 2009/7/13,66.940002,940.700012 2337 | 2009/7/14,69.449997,940.400024 2338 | 2009/7/15,71.580002,927.099976 2339 | 2009/7/16,71.419998,941 2340 | 2009/7/17,71.970001,930.700012 2341 | 2009/7/20,71.940002,924 2342 | 2009/7/21,70.93,928.799988 2343 | 2009/7/22,70.599998,909 2344 | 2009/7/23,69.449997,915.900024 2345 | 2009/7/24,70.160004,912.200012 2346 | 2009/7/27,70.519997,922.200012 2347 | 2009/7/28,67.510002,922.5 2348 | 2009/7/29,66.75,939.099976 2349 | 2009/7/30,69.190002,935.099976 2350 | 2009/7/31,72.419998,937.200012 2351 | 2009/8/3,72.540001,948.5 2352 | 2009/8/4,73.889999,946.599976 2353 | 2009/8/5,74.370003,953 2354 | 2009/8/6,72.050003,954.5 2355 | 2009/8/7,71.43,952.799988 2356 | 2009/8/10,72.489998,953.299988 2357 | 2009/8/11,72.739998,939 2358 | 2009/8/12,69.959999,927.200012 2359 | 2009/8/13,68.050003,934.900024 2360 | 2009/8/14,68.050003,953.700012 2361 | 2009/8/17,67.959999,956.599976 2362 | 2009/8/18,68.019997,967.5 2363 | 2009/8/19,71.099998,964.200012 2364 | 2009/8/20,71.309998,960.700012 2365 | 2009/8/21,71.940002,957.299988 2366 | 2009/8/24,69.290001,945 2367 | 2009/8/25,68.860001,945.799988 2368 | 2009/8/26,70.93,950.700012 2369 | 2009/8/27,72.510002,954.700012 2370 | 2009/8/28,72.470001,947 2371 | 2009/8/31,72.040001,934.299988 2372 | 2009/9/1,69.709999,937.700012 2373 | 2009/9/2,71.550003,943.299988 2374 | 2009/9/3,68.970001,940.299988 2375 | 2009/9/4,65.889999,953.200012 2376 | 2009/9/8,66.019997,942.299988 2377 | 2009/9/9,66.839996,944.5 2378 | 2009/9/10,66.709999,944.299988 2379 | 2009/9/11,70.610001,945.5 2380 | 2009/9/14,70.82,957 2381 | 2009/9/15,69.949997,951.700012 2382 | 2009/9/16,70.410004,954.700012 2383 | 2009/9/17,70.879997,976.599976 2384 | 2009/9/18,69.57,995.799988 2385 | 2009/9/21,71.690002,994.900024 2386 | 2009/9/22,71.769997,997.900024 2387 | 2009/9/23,73.269997,995.299988 2388 | 2009/9/24,74.150002,995.400024 2389 | 2009/9/25,75.18,1004.900024 2390 | 2009/9/28,77.580002,999.900024 2391 | 2009/9/29,78.529999,1005 2392 | 2009/9/30,79.610001,1018.900024 2393 | 2009/10/1,79.089996,1012.299988 2394 | 2009/10/2,81.370003,1009.200012 2395 | 2009/10/5,81.190002,1003.700012 2396 | 2009/10/6,80.5,1014.200012 2397 | 2009/10/7,78.68,1013 2398 | 2009/10/8,79.550003,997.5 2399 | 2009/10/9,77.459999,990.200012 2400 | 2009/10/12,79.870003,992.5 2401 | 2009/10/13,77,993.099976 2402 | 2009/10/14,78.129997,1008 2403 | 2009/10/15,79.599998,999.5 2404 | 2009/10/16,80.400002,1003.200012 2405 | 2009/10/19,79.620003,1016.700012 2406 | 2009/10/20,77.43,1038.599976 2407 | 2009/10/21,79.43,1043.300049 2408 | 2009/10/22,79.050003,1055.400024 2409 | 2009/10/23,79.279999,1047.800049 2410 | 2009/10/26,76.940002,1056.699951 2411 | 2009/10/27,76.349998,1064.199951 2412 | 2009/10/28,78.900002,1063.900024 2413 | 2009/10/29,79.139999,1049.800049 2414 | 2009/10/30,79.580002,1050.699951 2415 | 2009/11/2,77.459999,1057.300049 2416 | 2009/11/3,76.720001,1057.800049 2417 | 2009/11/4,77.559998,1063.699951 2418 | 2009/11/5,76.019997,1057.800049 2419 | 2009/11/6,77.959999,1055.599976 2420 | 2009/11/9,77.279999,1042.099976 2421 | 2009/11/10,78.370003,1034.699951 2422 | 2009/11/11,76.599998,1029.900024 2423 | 2009/11/12,76.459999,1046.400024 2424 | 2009/11/13,75.470001,1039.699951 2425 | 2009/11/16,73.93,1053.400024 2426 | 2009/11/17,72.620003,1084.300049 2427 | 2009/11/18,70.669998,1086.699951 2428 | 2009/11/19,70.540001,1088.699951 2429 | 2009/11/20,69.870003,1095.099976 2430 | 2009/11/23,69.510002,1100.800049 2431 | 2009/11/24,70.690002,1101.900024 2432 | 2009/11/25,72.660004,1114 2433 | 2009/11/30,72.650002,1106 2434 | 2009/12/1,73.360001,1116.099976 2435 | 2009/12/2,72.470001,1138.599976 2436 | 2009/12/3,74.400002,1138.800049 2437 | 2009/12/4,76.669998,1140.699951 2438 | 2009/12/7,78.769997,1141.400024 2439 | 2009/12/8,78.870003,1146.400024 2440 | 2009/12/9,79.279999,1164.300049 2441 | 2009/12/10,79.360001,1165.5 2442 | 2009/12/11,81.510002,1186.900024 2443 | 2009/12/14,81.769997,1181.099976 2444 | 2009/12/15,83.18,1199.099976 2445 | 2009/12/16,82.660004,1212 2446 | 2009/12/17,82.75,1217.400024 2447 | 2009/12/18,82.519997,1168.800049 2448 | 2009/12/21,80.790001,1163.400024 2449 | 2009/12/22,79.650002,1142.800049 2450 | 2009/12/23,79.389999,1120.400024 2451 | 2009/12/28,78,1125.699951 2452 | 2009/12/29,79.019997,1119.400024 2453 | 2009/12/30,77.620003,1123.300049 2454 | 2009/12/31,76.080002,1122.400024 2455 | 2010/1/4,74.540001,1135.5 2456 | 2010/1/5,75.260002,1106.800049 2457 | 2010/1/6,74.709999,1110.800049 2458 | 2010/1/7,73.669998,1095.400024 2459 | 2010/1/8,73.639999,1086 2460 | 2010/1/11,72.889999,1093.300049 2461 | 2010/1/12,74.43,1107.199951 2462 | 2010/1/13,77.230003,1097 2463 | 2010/1/14,76.980003,1091.5 2464 | 2010/1/15,73.139999,1095.199951 2465 | 2010/1/19,71.190002,1117.699951 2466 | 2010/1/20,71.889999,1118.099976 2467 | 2010/1/21,73.75,1135.900024 2468 | 2010/1/22,74.519997,1133.099976 2469 | 2010/1/25,75.279999,1138.199951 2470 | 2010/1/26,74.129997,1150.699951 2471 | 2010/1/27,77.010002,1128.900024 2472 | 2010/1/28,77.330002,1136.400024 2473 | 2010/1/29,79.059998,1142.599976 2474 | 2010/2/1,79.809998,1130.099976 2475 | 2010/2/2,80.160004,1139.699951 2476 | 2010/2/3,78.860001,1112.300049 2477 | 2010/2/4,80,1102.699951 2478 | 2010/2/5,78.169998,1089.199951 2479 | 2010/2/8,79.660004,1095.199951 2480 | 2010/2/9,78.699997,1097.900024 2481 | 2010/2/10,79.68,1084.400024 2482 | 2010/2/11,80.870003,1083.599976 2483 | 2010/2/12,80.209999,1083 2484 | 2010/2/16,81.5,1104.300049 2485 | 2010/2/17,81.870003,1117.400024 2486 | 2010/2/18,81.489998,1111.400024 2487 | 2010/2/19,82.089996,1062.400024 2488 | 2010/2/22,82.110001,1052.199951 2489 | 2010/2/23,81.239998,1065.699951 2490 | 2010/2/24,79.800003,1076.699951 2491 | 2010/2/25,81.699997,1075.800049 2492 | 2010/2/26,82.93,1094.199951 2493 | 2010/3/1,82.199997,1089.5 2494 | 2010/3/2,80.68,1119.300049 2495 | 2010/3/3,81.25,1119.5 2496 | 2010/3/4,81.910004,1118 2497 | 2010/3/5,80.610001,1121.300049 2498 | 2010/3/8,80.529999,1112.599976 2499 | 2010/3/9,80,1102.699951 2500 | 2010/3/10,82.169998,1096.5 2501 | 2010/3/11,82.370003,1107.800049 2502 | 2010/3/12,83.760002,1118.300049 2503 | 2010/3/15,84.870003,1117.800049 2504 | 2010/3/16,86.620003,1136.900024 2505 | 2010/3/17,86.839996,1142.699951 2506 | 2010/3/18,85.879997,1132.599976 2507 | 2010/3/19,85.389999,1134.800049 2508 | 2010/3/22,84.919998,1123.599976 2509 | 2010/3/23,84.339996,1122 2510 | 2010/3/24,84.050003,1107.800049 2511 | 2010/3/25,85.839996,1108 2512 | 2010/3/26,85.510002,1101.5 2513 | 2010/3/29,83.239998,1105.099976 2514 | 2010/3/30,81.449997,1122.199951 2515 | 2010/3/31,83.449997,1124 2516 | 2010/4/1,83.68,1127.400024 2517 | 2010/4/5,83.699997,1107.400024 2518 | 2010/4/6,85.120003,1099.300049 2519 | 2010/4/7,84.199997,1103.5 2520 | 2010/4/8,82.440002,1088.599976 2521 | 2010/4/9,83.220001,1092.699951 2522 | 2010/4/12,85.169998,1104.199951 2523 | 2010/4/13,86.150002,1110.300049 2524 | 2010/4/14,86.190002,1104.5 2525 | 2010/4/15,82.739998,1113.300049 2526 | 2010/4/16,79.970001,1125.099976 2527 | 2010/4/19,77.110001,1132.900024 2528 | 2010/4/20,75.110001,1135.099976 2529 | 2010/4/21,76.800003,1152.300049 2530 | 2010/4/22,76.370003,1152.199951 2531 | 2010/4/23,75.650002,1161.099976 2532 | 2010/4/26,74.400002,1161.599976 2533 | 2010/4/27,71.610001,1152.800049 2534 | 2010/4/28,70.080002,1159 2535 | 2010/4/29,69.410004,1159.699951 2536 | 2010/4/30,69.870003,1136.300049 2537 | 2010/5/3,68.010002,1135.199951 2538 | 2010/5/4,70.040001,1138.599976 2539 | 2010/5/5,70.209999,1148.199951 2540 | 2010/5/6,68.75,1142.300049 2541 | 2010/5/7,71.510002,1153.099976 2542 | 2010/5/10,74.550003,1153.5 2543 | 2010/5/11,73.970001,1161.699951 2544 | 2010/5/12,72.580002,1171.300049 2545 | 2010/5/13,72.860001,1168.400024 2546 | 2010/5/14,74.610001,1180.099976 2547 | 2010/5/17,71.510002,1182.699951 2548 | 2010/5/18,71.440002,1168.599976 2549 | 2010/5/19,71.989998,1174.599976 2550 | 2010/5/20,74.379997,1196.900024 2551 | 2010/5/21,75.480003,1210 2552 | 2010/5/24,73.779999,1200.400024 2553 | 2010/5/25,75.120003,1219.900024 2554 | 2010/5/26,76.940002,1242.699951 2555 | 2010/5/27,77.669998,1228.800049 2556 | 2010/5/28,76.790001,1227.400024 2557 | 2010/6/1,77.18,1227.699951 2558 | 2010/6/2,77.82,1214.300049 2559 | 2010/6/3,77.209999,1192.599976 2560 | 2010/6/4,76.349998,1187.800049 2561 | 2010/6/7,76.510002,1175.699951 2562 | 2010/6/8,78.860001,1193.800049 2563 | 2010/6/9,78.25,1197.800049 2564 | 2010/6/10,75.940002,1213.300049 2565 | 2010/6/11,75.629997,1211.900024 2566 | 2010/6/14,72.949997,1212.199951 2567 | 2010/6/15,72.139999,1224.800049 2568 | 2010/6/16,71.980003,1220.599976 2569 | 2010/6/17,74.07,1208.300049 2570 | 2010/6/18,75.440002,1216.199951 2571 | 2010/6/21,76.089996,1239.300049 2572 | 2010/6/22,74.949997,1244 2573 | 2010/6/23,77.150002,1228.5 2574 | 2010/6/24,77.040001,1220.800049 2575 | 2010/6/25,76.620003,1228.900024 2576 | 2010/6/28,76.010002,1223.300049 2577 | 2010/6/29,76.540001,1233.199951 2578 | 2010/6/30,77.440002,1229.300049 2579 | 2010/7/1,76.559998,1247.5 2580 | 2010/7/2,79.300003,1257.199951 2581 | 2010/7/6,78.980003,1239.699951 2582 | 2010/7/7,78.980003,1239.900024 2583 | 2010/7/8,77.5,1234.099976 2584 | 2010/7/9,76.989998,1245.5 2585 | 2010/7/12,78.360001,1255.800049 2586 | 2010/7/13,78.949997,1238.199951 2587 | 2010/7/14,81.339996,1242 2588 | 2010/7/15,82.550003,1245.5 2589 | 2010/7/16,82.470001,1206.300049 2590 | 2010/7/19,82.010002,1207.400024 2591 | 2010/7/20,80.699997,1194.800049 2592 | 2010/7/21,81.480003,1198.599976 2593 | 2010/7/22,80.25,1195.800049 2594 | 2010/7/23,78.019997,1209.599976 2595 | 2010/7/26,75.739998,1198.5 2596 | 2010/7/27,75.389999,1213.300049 2597 | 2010/7/28,75.239998,1206.800049 2598 | 2010/7/29,75.769997,1208.099976 2599 | 2010/7/30,75.419998,1188 2600 | 2010/8/2,74.43,1181.699951 2601 | 2010/8/3,73.459999,1191.5 2602 | 2010/8/4,73.099998,1191.599976 2603 | 2010/8/5,71.629997,1195.5 2604 | 2010/8/6,72.519997,1187.699951 2605 | 2010/8/9,73.360001,1183 2606 | 2010/8/10,75.169998,1158 2607 | 2010/8/11,74.699997,1160.400024 2608 | 2010/8/12,71.919998,1168.400024 2609 | 2010/8/13,73.910004,1181.699951 2610 | 2010/8/16,75.019997,1183.400024 2611 | 2010/8/17,74.599998,1185.199951 2612 | 2010/8/18,74.089996,1193.699951 2613 | 2010/8/19,74.669998,1197.199951 2614 | 2010/8/20,74.25,1203.400024 2615 | 2010/8/23,76.449997,1200.699951 2616 | 2010/8/24,77.190002,1196.199951 2617 | 2010/8/25,76.800003,1197.5 2618 | 2010/8/26,76.019997,1214.800049 2619 | 2010/8/27,74.57,1214.900024 2620 | 2010/8/30,73.660004,1224.5 2621 | 2010/8/31,74.860001,1226.599976 2622 | 2010/9/1,73.519997,1229.699951 2623 | 2010/9/2,74.709999,1233.800049 2624 | 2010/9/3,75.18,1227.199951 2625 | 2010/9/7,76.489998,1226.900024 2626 | 2010/9/8,76.519997,1231.800049 2627 | 2010/9/9,76.18,1239.5 2628 | 2010/9/10,77.860001,1235.400024 2629 | 2010/9/13,79.970001,1236 2630 | 2010/9/14,81.580002,1237.099976 2631 | 2010/9/15,81.470001,1248.300049 2632 | 2010/9/16,82.82,1246.300049 2633 | 2010/9/17,83.230003,1251.5 2634 | 2010/9/20,81.669998,1249.199951 2635 | 2010/9/21,82.660004,1257.300049 2636 | 2010/9/22,82.209999,1255.599976 2637 | 2010/9/23,81.669998,1248.900024 2638 | 2010/9/24,83.010002,1244.5 2639 | 2010/9/27,82.690002,1245.099976 2640 | 2010/9/28,81.25,1269.699951 2641 | 2010/9/29,83.080002,1266.699951 2642 | 2010/9/30,79.489998,1271.900024 2643 | 2010/10/1,81.769997,1275.599976 2644 | 2010/10/4,80.559998,1279 2645 | 2010/10/5,81.690002,1272.400024 2646 | 2010/10/6,82.519997,1290.199951 2647 | 2010/10/7,82.550003,1294.300049 2648 | 2010/10/8,81.940002,1296 2649 | 2010/10/11,82.18,1296.699951 2650 | 2010/10/12,81.43,1306.599976 2651 | 2010/10/13,82.949997,1308.5 2652 | 2010/10/14,83.900002,1307.800049 2653 | 2010/10/15,84.690002,1316.099976 2654 | 2010/10/18,86.489998,1315.400024 2655 | 2010/10/19,86.849998,1338.900024 2656 | 2010/10/20,87.059998,1346.400024 2657 | 2010/10/21,86.720001,1333.900024 2658 | 2010/10/22,87.809998,1344.199951 2659 | 2010/10/25,87.809998,1353.300049 2660 | 2010/10/26,84.879997,1345.699951 2661 | 2010/10/27,84.860001,1369.5 2662 | 2010/10/28,82.339996,1376.699951 2663 | 2010/10/29,80.440002,1371.099976 2664 | 2010/11/1,81.849998,1371.199951 2665 | 2010/11/2,81.510002,1335.099976 2666 | 2010/11/3,81.739998,1343.300049 2667 | 2010/11/4,81.25,1324.699951 2668 | 2010/11/5,83.860001,1324.400024 2669 | 2010/11/8,85.730003,1338.300049 2670 | 2010/11/9,84.110001,1338 2671 | 2010/11/10,86.75,1322.199951 2672 | 2010/11/11,88,1342.099976 2673 | 2010/11/12,89.190002,1357.099976 2674 | 2010/11/15,89.379997,1350.199951 2675 | 2010/11/16,88.690002,1356.400024 2676 | 2010/11/17,88.279999,1337.099976 2677 | 2010/11/18,88.370003,1382.699951 2678 | 2010/11/19,87.790001,1397.300049 2679 | 2010/11/22,88.610001,1402.800049 2680 | 2010/11/23,88.279999,1409.800049 2681 | 2010/11/24,88.620003,1399.099976 2682 | 2010/11/29,87.699997,1403.099976 2683 | 2010/11/30,88.019997,1365.400024 2684 | 2010/12/1,88.809998,1368.400024 2685 | 2010/12/2,89.82,1338.300049 2686 | 2010/12/3,90.480003,1336.800049 2687 | 2010/12/6,91.510002,1352.900024 2688 | 2010/12/7,91,1352.199951 2689 | 2010/12/8,91.489998,1357.699951 2690 | 2010/12/9,91.120003,1377.5 2691 | 2010/12/10,89.839996,1372.900024 2692 | 2010/12/13,91.379997,1366 2693 | 2010/12/14,91.550003,1385 2694 | 2010/12/15,89.379997,1387.300049 2695 | 2010/12/16,90.300003,1388.5 2696 | 2010/12/17,88.379997,1405.400024 2697 | 2010/12/20,88.029999,1415.300049 2698 | 2010/12/21,89.25,1408.300049 2699 | 2010/12/22,91.110001,1382.5 2700 | 2010/12/23,91.860001,1392.099976 2701 | 2010/12/27,91.400002,1384.300049 2702 | 2010/12/28,91.540001,1397.300049 2703 | 2010/12/29,91.379997,1403.599976 2704 | 2010/12/30,90.860001,1385.5 2705 | 2010/12/31,88.860001,1370.400024 2706 | 2011/1/3,89.110001,1378.599976 2707 | 2011/1/4,87.870003,1385.5 2708 | 2011/1/5,86.190002,1388.199951 2709 | 2011/1/6,87.330002,1386.800049 2710 | 2011/1/7,85.639999,1380 2711 | 2011/1/10,89.339996,1382.400024 2712 | 2011/1/11,92.190002,1405.199951 2713 | 2011/1/12,90.769997,1413.099976 2714 | 2011/1/13,90.860001,1405.599976 2715 | 2011/1/14,90.540001,1421.099976 2716 | 2011/1/18,89.029999,1422.599976 2717 | 2011/1/19,87.480003,1378.5 2718 | 2011/1/20,86.940002,1373.400024 2719 | 2011/1/21,86.709999,1371.400024 2720 | 2011/1/24,86.730003,1368.5 2721 | 2011/1/25,85.580002,1373.699951 2722 | 2011/1/26,84.809998,1384 2723 | 2011/1/27,84.32,1385.699951 2724 | 2011/1/28,84.989998,1386.900024 2725 | 2011/1/31,86.360001,1360.400024 2726 | 2011/2/1,86.199997,1368.099976 2727 | 2011/2/2,93.57,1370.199951 2728 | 2011/2/3,98.099998,1346.5 2729 | 2011/2/4,97.279999,1341 2730 | 2011/2/7,97.879997,1344.5 2731 | 2011/2/8,96.970001,1332.300049 2732 | 2011/2/9,99.629997,1333 2733 | 2011/2/10,102.230003,1318.400024 2734 | 2011/2/11,101.910004,1340.699951 2735 | 2011/2/14,104.419998,1333.800049 2736 | 2011/2/15,105.440002,1339.599976 2737 | 2011/2/16,105.019997,1331.5 2738 | 2011/2/17,104.379997,1352.300049 2739 | 2011/2/18,102.699997,1348.300049 2740 | 2011/2/22,101.160004,1347.599976 2741 | 2011/2/23,101.190002,1363.400024 2742 | 2011/2/24,97.18,1364.800049 2743 | 2011/2/25,97.980003,1361.900024 2744 | 2011/2/28,101.419998,1359.900024 2745 | 2011/3/1,101.07,1364.599976 2746 | 2011/3/2,102.330002,1373.599976 2747 | 2011/3/3,104,1374.699951 2748 | 2011/3/4,105.75,1384.699951 2749 | 2011/3/7,105.599998,1388.199951 2750 | 2011/3/8,105.400002,1400.5 2751 | 2011/3/9,103.980003,1413.400024 2752 | 2011/3/10,104.790001,1415.300049 2753 | 2011/3/11,104.269997,1408.699951 2754 | 2011/3/14,106.720001,1409.300049 2755 | 2011/3/15,107.940002,1430.699951 2756 | 2011/3/16,108.470001,1437.199951 2757 | 2011/3/17,108.339996,1416 2758 | 2011/3/18,108.830002,1428.199951 2759 | 2011/3/21,110.300003,1434.099976 2760 | 2011/3/22,112.790001,1426.900024 2761 | 2011/3/23,109.919998,1429.300049 2762 | 2011/3/24,106.25,1412.199951 2763 | 2011/3/25,107.110001,1421.5 2764 | 2011/3/28,108.110001,1424.599976 2765 | 2011/3/29,109.660004,1392.599976 2766 | 2011/3/30,107.120003,1396 2767 | 2011/3/31,108.150002,1404 2768 | 2011/4/1,111.449997,1415.900024 2769 | 2011/4/4,112.290001,1426.199951 2770 | 2011/4/5,112.279999,1427.5 2771 | 2011/4/6,112.209999,1437.900024 2772 | 2011/4/7,112.760002,1434.800049 2773 | 2011/4/8,112.860001,1426.099976 2774 | 2011/4/11,113.93,1419.800049 2775 | 2011/4/12,113.519997,1416 2776 | 2011/4/13,111.050003,1423.800049 2777 | 2011/4/14,109.239998,1438.900024 2778 | 2011/4/15,99.800003,1428.099976 2779 | 2011/4/18,97.18,1432.199951 2780 | 2011/4/19,102.550003,1451.800049 2781 | 2011/4/20,103.879997,1457.699951 2782 | 2011/4/21,98.209999,1458.5 2783 | 2011/4/25,98.970001,1473.400024 2784 | 2011/4/26,99.650002,1467.400024 2785 | 2011/4/27,97.370003,1452.900024 2786 | 2011/4/28,96.910004,1454.900024 2787 | 2011/4/29,100.099998,1471.699951 2788 | 2011/5/2,98.440002,1485.300049 2789 | 2011/5/3,99.489998,1492.300049 2790 | 2011/5/4,97.699997,1494.5 2791 | 2011/5/5,99.589996,1498.300049 2792 | 2011/5/6,101.32,1503.199951 2793 | 2011/5/9,100.230003,1508.599976 2794 | 2011/5/10,100.589996,1503 2795 | 2011/5/11,102.699997,1516.699951 2796 | 2011/5/12,100.290001,1530.800049 2797 | 2011/5/13,100.400002,1556 2798 | 2011/5/16,100.220001,1556.699951 2799 | 2011/5/17,99.010002,1540.099976 2800 | 2011/5/18,99.089996,1514.900024 2801 | 2011/5/19,100.739998,1480.900024 2802 | 2011/5/20,101.93,1491.199951 2803 | 2011/5/23,99.290001,1502.900024 2804 | 2011/5/24,97.300003,1516.599976 2805 | 2011/5/25,99.370003,1501.099976 2806 | 2011/5/26,94.809998,1506.599976 2807 | 2011/5/27,94.949997,1493.400024 2808 | 2011/5/31,93.010002,1490.400024 2809 | 2011/6/1,93.260002,1479.800049 2810 | 2011/6/2,93.400002,1495.599976 2811 | 2011/6/3,95.410004,1492.199951 2812 | 2011/6/6,91.019997,1508.800049 2813 | 2011/6/7,91.160004,1515.300049 2814 | 2011/6/8,90.610001,1523.199951 2815 | 2011/6/9,92.889999,1526.599976 2816 | 2011/6/10,94.769997,1522.800049 2817 | 2011/6/13,95.419998,1536.300049 2818 | 2011/6/14,94.940002,1535.900024 2819 | 2011/6/15,96.889999,1542.400024 2820 | 2011/6/16,96.650002,1532 2821 | 2011/6/17,98.669998,1541.699951 2822 | 2011/6/20,96.199997,1546.5 2823 | 2011/6/21,95.150002,1543.300049 2824 | 2011/6/22,97.43,1538.099976 2825 | 2011/6/23,98.050003,1542.099976 2826 | 2011/6/24,95.690002,1528.599976 2827 | 2011/6/27,97.239998,1515 2828 | 2011/6/28,95.93,1523.800049 2829 | 2011/6/29,97.5,1525.599976 2830 | 2011/6/30,98.139999,1529.300049 2831 | 2011/7/1,99.129997,1538.599976 2832 | 2011/7/5,99.870003,1541.5 2833 | 2011/7/6,99.199997,1546 2834 | 2011/7/7,99.589996,1552.900024 2835 | 2011/7/8,97.400002,1520.099976 2836 | 2011/7/11,97.440002,1500.5 2837 | 2011/7/12,95.699997,1496 2838 | 2011/7/13,94.889999,1499.699951 2839 | 2011/7/14,93.790001,1509.900024 2840 | 2011/7/15,91.93,1502.300049 2841 | 2011/7/18,86.629997,1482.300049 2842 | 2011/7/19,86.879997,1512.300049 2843 | 2011/7/20,81.309998,1528.699951 2844 | 2011/7/21,79.300003,1530.199951 2845 | 2011/7/22,82.889999,1541.199951 2846 | 2011/7/25,85.720001,1548.800049 2847 | 2011/7/26,85.379997,1561.900024 2848 | 2011/7/27,87.879997,1585.199951 2849 | 2011/7/28,86.650002,1589 2850 | 2011/7/29,87.580002,1589.800049 2851 | 2011/8/1,82.379997,1602.099976 2852 | 2011/8/2,82.260002,1600.900024 2853 | 2011/8/3,84.120003,1596.699951 2854 | 2011/8/4,85.440002,1586.800049 2855 | 2011/8/5,85.160004,1601.300049 2856 | 2011/8/8,85.300003,1612 2857 | 2011/8/9,85.370003,1616.599976 2858 | 2011/8/10,87.269997,1615 2859 | 2011/8/11,88.900002,1613.400024 2860 | 2011/8/12,88.809998,1628.300049 2861 | 2011/8/15,88.93,1619 2862 | 2011/8/16,86.449997,1641.900024 2863 | 2011/8/17,86.019997,1663.400024 2864 | 2011/8/18,89.339996,1656.199951 2865 | 2011/8/19,89.050003,1648.800049 2866 | 2011/8/22,87.239998,1710.199951 2867 | 2011/8/23,88.190002,1740 2868 | 2011/8/24,90.209999,1781.300049 2869 | 2011/8/25,88.910004,1748.800049 2870 | 2011/8/26,89.400002,1740.199951 2871 | 2011/8/29,87.959999,1755.5 2872 | 2011/8/30,85.699997,1782.400024 2873 | 2011/8/31,86.889999,1791.199951 2874 | 2011/9/1,85.919998,1818.900024 2875 | 2011/9/2,80.510002,1848.900024 2876 | 2011/9/6,79.849998,1888.699951 2877 | 2011/9/7,80.239998,1858.300049 2878 | 2011/9/8,84.449997,1754.099976 2879 | 2011/9/9,81.209999,1759.800049 2880 | 2011/9/12,82.139999,1794.099976 2881 | 2011/9/13,79.199997,1788.400024 2882 | 2011/9/14,77.610001,1826.699951 2883 | 2011/9/15,75.669998,1828.5 2884 | 2011/9/16,79.68,1826 2885 | 2011/9/19,82.589996,1873.699951 2886 | 2011/9/20,82.980003,1869.900024 2887 | 2011/9/21,85.410004,1814.199951 2888 | 2011/9/22,85.809998,1854.400024 2889 | 2011/9/23,85.57,1856.400024 2890 | 2011/9/26,84.230003,1809.900024 2891 | 2011/9/27,86.800003,1826.800049 2892 | 2011/9/28,86.379997,1823.5 2893 | 2011/9/29,88.339996,1778.5 2894 | 2011/9/30,86.110001,1812.099976 2895 | 2011/10/3,85.300003,1776.400024 2896 | 2011/10/4,87.400002,1806.599976 2897 | 2011/10/5,91.269997,1805.5 2898 | 2011/10/6,93.169998,1739.199951 2899 | 2011/10/7,90.199997,1637.5 2900 | 2011/10/10,93.959999,1592.5 2901 | 2011/10/11,93.32,1650.599976 2902 | 2011/10/12,93.190002,1616.300049 2903 | 2011/10/13,92.190002,1615.5 2904 | 2011/10/14,92.510002,1620.400024 2905 | 2011/10/17,94.07,1656 2906 | 2011/10/18,94.260002,1614.699951 2907 | 2011/10/19,95.519997,1640.300049 2908 | 2011/10/20,96.800003,1651.900024 2909 | 2011/10/21,95.739998,1634.5 2910 | 2011/10/24,97.779999,1669.599976 2911 | 2011/10/25,98.989998,1659.699951 2912 | 2011/10/26,98.139999,1681.300049 2913 | 2011/10/27,99.370003,1667.300049 2914 | 2011/10/28,102.589996,1681.800049 2915 | 2011/10/31,98.82,1675.5 2916 | 2011/11/1,97.410004,1651.699951 2917 | 2011/11/2,96.919998,1646 2918 | 2011/11/3,98.010002,1611.900024 2919 | 2011/11/4,96.169998,1635.099976 2920 | 2011/11/7,98.209999,1651.5 2921 | 2011/11/8,99.790001,1699.599976 2922 | 2011/11/9,100.360001,1722.699951 2923 | 2011/11/10,100.199997,1746.699951 2924 | 2011/11/11,100.959999,1746.199951 2925 | 2011/11/14,100.989998,1724.199951 2926 | 2011/11/15,101.279999,1711 2927 | 2011/11/16,100.489998,1728.699951 2928 | 2011/11/17,98.339996,1764.199951 2929 | 2011/11/18,99.410004,1755.300049 2930 | 2011/11/21,97.769997,1790.300049 2931 | 2011/11/22,100.139999,1798.400024 2932 | 2011/11/23,94.949997,1790.900024 2933 | 2011/11/28,93.870003,1758.900024 2934 | 2011/11/29,93.529999,1787.5 2935 | 2011/11/30,93.879997,1777.800049 2936 | 2011/12/1,97.220001,1781.699951 2937 | 2011/12/2,98.669998,1773.800049 2938 | 2011/12/5,99.529999,1719.800049 2939 | 2011/12/6,99.68,1724.699951 2940 | 2011/12/7,101.339996,1678.300049 2941 | 2011/12/8,99.360001,1702.199951 2942 | 2011/12/9,99.650002,1695.699951 2943 | 2011/12/12,98.830002,1710.800049 2944 | 2011/12/13,102.959999,1713.400024 2945 | 2011/12/14,103.220001,1745.5 2946 | 2011/12/15,101.809998,1735.300049 2947 | 2011/12/16,101.559998,1747 2948 | 2011/12/19,101.309998,1730.699951 2949 | 2011/12/20,102.239998,1727.900024 2950 | 2011/12/21,100.870003,1740.900024 2951 | 2011/12/22,99.099998,1709.800049 2952 | 2011/12/23,98.699997,1712.800049 2953 | 2011/12/27,100.709999,1664.199951 2954 | 2011/12/28,100.589996,1659.900024 2955 | 2011/12/29,100.389999,1584.300049 2956 | 2011/12/30,98.459999,1574.599976 2957 | 2012/1/3,99.580002,1595.599976 2958 | 2012/1/4,98.949997,1594.400024 2959 | 2012/1/5,99.400002,1615.599976 2960 | 2012/1/6,99.699997,1611.900024 2961 | 2012/1/9,99.559998,1608.900024 2962 | 2012/1/10,98.779999,1604.699951 2963 | 2012/1/11,98.480003,1594.199951 2964 | 2012/1/12,97.610001,1562.900024 2965 | 2012/1/13,96.360001,1539.900024 2966 | 2012/1/17,97.839996,1565.800049 2967 | 2012/1/18,96.910004,1599.699951 2968 | 2012/1/19,98.410004,1611.900024 2969 | 2012/1/20,98.709999,1619.400024 2970 | 2012/1/23,99.839996,1616.099976 2971 | 2012/1/24,98.669998,1607.5 2972 | 2012/1/25,100.910004,1631 2973 | 2012/1/26,100.739998,1639.199951 2974 | 2012/1/27,101.800003,1647.300049 2975 | 2012/1/30,102.309998,1630.400024 2976 | 2012/1/31,103.239998,1655.199951 2977 | 2012/2/1,105.839996,1659.5 2978 | 2012/2/2,106.279999,1654.099976 2979 | 2012/2/3,107.830002,1663.699951 2980 | 2012/2/6,109.769997,1678 2981 | 2012/2/7,108.559998,1664.199951 2982 | 2012/2/8,106.550003,1699.800049 2983 | 2012/2/9,107.07,1726.300049 2984 | 2012/2/10,108.839996,1731.800049 2985 | 2012/2/13,106.699997,1731 2986 | 2012/2/14,106.720001,1737.800049 2987 | 2012/2/15,104.699997,1747.099976 2988 | 2012/2/16,106.160004,1756.800049 2989 | 2012/2/17,106.580002,1737.900024 2990 | 2012/2/21,107.400002,1722.800049 2991 | 2012/2/22,106.339996,1746.400024 2992 | 2012/2/23,106.709999,1729.300049 2993 | 2012/2/24,105.43,1739 2994 | 2012/2/27,105.110001,1723.300049 2995 | 2012/2/28,107.059998,1723 2996 | 2012/2/29,108.089996,1715.900024 2997 | 2012/3/1,105.610001,1726.300049 2998 | 2012/3/2,107.269997,1726.800049 2999 | 2012/3/5,105.349998,1724.5 3000 | 2012/3/6,106.870003,1757.099976 3001 | 2012/3/7,107.029999,1770 3002 | 2012/3/8,107.330002,1784.900024 3003 | 2012/3/9,105.410004,1775.099976 3004 | 2012/3/12,102.779999,1773.599976 3005 | 2012/3/13,103.019997,1787 3006 | 2012/3/14,105.230003,1709.900024 3007 | 2012/3/15,104.010002,1721.099976 3008 | 2012/3/16,101.470001,1708.800049 3009 | 2012/3/19,103.309998,1703 3010 | 2012/3/20,102.459999,1671.400024 3011 | 2012/3/21,101.019997,1683.300049 3012 | 2012/3/22,102.699997,1698.099976 3013 | 2012/3/23,103.639999,1710.900024 3014 | 2012/3/26,102.830002,1699.199951 3015 | 2012/3/27,102.93,1693.699951 3016 | 2012/3/28,104.199997,1642.5 3017 | 2012/3/29,102.669998,1659.099976 3018 | 2012/3/30,102.269997,1655.5 3019 | 2012/4/2,103.050003,1666.900024 3020 | 2012/4/3,103.110001,1646.699951 3021 | 2012/4/4,103.550003,1650 3022 | 2012/4/5,104.120003,1642.300049 3023 | 2012/4/9,104.550003,1662.300049 3024 | 2012/4/10,104.93,1685.5 3025 | 2012/4/11,104.870003,1684.800049 3026 | 2012/4/12,106.160004,1657.900024 3027 | 2012/4/13,105.220001,1652.199951 3028 | 2012/4/16,102.540001,1669.300049 3029 | 2012/4/17,98.489998,1677.5 3030 | 2012/4/18,97.940002,1670 3031 | 2012/4/19,97.010002,1612.300049 3032 | 2012/4/20,96.809998,1628.5 3033 | 2012/4/23,97.080002,1642.5 3034 | 2012/4/24,96.129997,1659.5 3035 | 2012/4/25,94.779999,1659 3036 | 2012/4/26,93.980003,1679.5 3037 | 2012/4/27,92.809998,1659.099976 3038 | 2012/4/30,92.559998,1648.699951 3039 | 2012/5/1,91.480003,1650.300049 3040 | 2012/5/2,92.57,1638.800049 3041 | 2012/5/3,91.660004,1640.599976 3042 | 2012/5/4,89.900002,1642.099976 3043 | 2012/5/7,90.660004,1631.900024 3044 | 2012/5/8,90.860001,1643 3045 | 2012/5/9,90.760002,1641.400024 3046 | 2012/5/10,87.82,1659.599976 3047 | 2012/5/11,86.529999,1664 3048 | 2012/5/14,83.230003,1663.400024 3049 | 2012/5/15,83.980003,1661.699951 3050 | 2012/5/16,84.290001,1653.400024 3051 | 2012/5/17,85.019997,1634.199951 3052 | 2012/5/18,84.82,1644.699951 3053 | 2012/5/21,84.099998,1638.599976 3054 | 2012/5/22,82.699997,1604 3055 | 2012/5/23,83.32,1593.699951 3056 | 2012/5/24,82.620003,1595.099976 3057 | 2012/5/25,83.910004,1583.599976 3058 | 2012/5/29,84.029999,1560.599976 3059 | 2012/5/30,83.269997,1556.800049 3060 | 2012/5/31,84.029999,1536.199951 3061 | 2012/6/1,81.800003,1574.5 3062 | 2012/6/4,78.199997,1591.599976 3063 | 2012/6/5,79.760002,1588.400024 3064 | 2012/6/6,79.209999,1576.300049 3065 | 2012/6/7,79.360001,1548.099976 3066 | 2012/6/8,80.209999,1557.300049 3067 | 2012/6/11,77.690002,1568.800049 3068 | 2012/6/12,84.959999,1548.599976 3069 | 2012/6/13,83.75,1563.400024 3070 | 2012/6/14,87.220001,1562.599976 3071 | 2012/6/15,84.449997,1620.5 3072 | 2012/6/18,85.989998,1612.199951 3073 | 2012/6/19,83.910004,1615.199951 3074 | 2012/6/20,85.809998,1632.800049 3075 | 2012/6/21,86.080002,1586.599976 3076 | 2012/6/22,87.099998,1590.099976 3077 | 2012/6/25,88.43,1595.5 3078 | 2012/6/26,89.220001,1612.699951 3079 | 2012/6/27,89.870003,1618.099976 3080 | 2012/6/28,92.660004,1618.400024 3081 | 2012/6/29,91.440002,1627 3082 | 2012/7/2,88.139999,1625.699951 3083 | 2012/7/5,88.5,1622.199951 3084 | 2012/7/6,88.970001,1614.800049 3085 | 2012/7/9,89.389999,1564.5 3086 | 2012/7/10,90.129997,1566 3087 | 2012/7/11,89.779999,1587.5 3088 | 2012/7/12,88.059998,1574 3089 | 2012/7/13,88.910004,1577.5 3090 | 2012/7/16,87.129997,1549.699951 3091 | 2012/7/17,91.400002,1603.5 3092 | 2012/7/18,92.199997,1597.199951 3093 | 2012/7/19,93.669998,1608.900024 3094 | 2012/7/20,93.349998,1578.400024 3095 | 2012/7/23,93.360001,1588.599976 3096 | 2012/7/24,92.870003,1579.300049 3097 | 2012/7/25,92.730003,1575.199951 3098 | 2012/7/26,93.43,1564.900024 3099 | 2012/7/27,94.330002,1591.599976 3100 | 2012/7/30,95.599998,1591.199951 3101 | 2012/7/31,96.010002,1589.099976 3102 | 2012/8/1,95.970001,1570.400024 3103 | 2012/8/2,96.68,1580.099976 3104 | 2012/8/3,97.260002,1582.5 3105 | 2012/8/6,96.269997,1577.099976 3106 | 2012/8/7,96.150002,1576 3107 | 2012/8/8,95.470001,1608 3108 | 2012/8/9,96.330002,1615 3109 | 2012/8/10,95.489998,1617.900024 3110 | 2012/8/13,94.620003,1619.699951 3111 | 2012/8/14,96.470001,1610.5 3112 | 2012/8/15,95.300003,1603.699951 3113 | 2012/8/16,95.360001,1587.400024 3114 | 2012/8/17,95.529999,1606 3115 | 2012/8/20,96.419998,1612.900024 3116 | 2012/8/21,96.540001,1609.699951 3117 | 2012/8/22,97.169998,1612.900024 3118 | 2012/8/23,97.010002,1617.099976 3119 | 2012/8/24,98.309998,1619.699951 3120 | 2012/8/27,99,1609.599976 3121 | 2012/8/28,96.620003,1599.400024 3122 | 2012/8/29,95.290001,1603.699951 3123 | 2012/8/30,91.980003,1616.099976 3124 | 2012/8/31,91.870003,1616.300049 3125 | 2012/9/4,92.889999,1620.099976 3126 | 2012/9/5,91.93,1639.900024 3127 | 2012/9/6,91.370003,1637.400024 3128 | 2012/9/7,89.980003,1669.599976 3129 | 2012/9/10,91.849998,1669.800049 3130 | 2012/9/11,92.190002,1672.400024 3131 | 2012/9/12,92.480003,1666.5 3132 | 2012/9/13,91.889999,1659.800049 3133 | 2012/9/14,88.139999,1653.5 3134 | 2012/9/17,91.709999,1684.599976 3135 | 2012/9/18,89.879997,1692.900024 3136 | 2012/9/19,89.330002,1690.800049 3137 | 2012/9/20,92.389999,1702.599976 3138 | 2012/9/21,91.25,1737.5 3139 | 2012/9/24,92.07,1728.699951 3140 | 2012/9/25,91.860001,1731.800049 3141 | 2012/9/26,91.849998,1730.599976 3142 | 2012/9/27,92.089996,1769.099976 3143 | 2012/9/28,92.120003,1769.800049 3144 | 2012/10/1,92.099998,1767.699951 3145 | 2012/10/2,90.050003,1768.400024 3146 | 2012/10/3,88.730003,1769 3147 | 2012/10/4,86.669998,1767.699951 3148 | 2012/10/5,85.730003,1775.5 3149 | 2012/10/8,86.050003,1762.099976 3150 | 2012/10/9,86.279999,1763.800049 3151 | 2012/10/10,86.239998,1750.599976 3152 | 2012/10/11,87.089996,1777.599976 3153 | 2012/10/12,84.860001,1771.099976 3154 | 2012/10/15,85.650002,1780.5 3155 | 2012/10/16,88.709999,1772.699951 3156 | 2012/10/17,84.440002,1777.300049 3157 | 2012/10/18,85.089996,1794.099976 3158 | 2012/10/19,86.07,1778.599976 3159 | 2012/10/22,85.57,1773.5 3160 | 2012/10/23,85.379997,1763 3161 | 2012/10/24,86.32,1763.199951 3162 | 2012/10/25,85.449997,1768.800049 3163 | 2012/10/26,86.669998,1758 3164 | 2012/10/31,89.279999,1736 3165 | 2012/11/1,86.75,1744.699951 3166 | 2012/11/2,87.379997,1751.5 3167 | 2012/11/5,87.739998,1743.300049 3168 | 2012/11/6,87.18,1722.800049 3169 | 2012/11/7,86.489998,1725.099976 3170 | 2012/11/8,88.07,1708.300049 3171 | 2012/11/9,88.910004,1700.5 3172 | 2012/11/12,89.089996,1712 3173 | 2012/11/13,88.5,1710.900024 3174 | 2012/11/14,87.879997,1717.5 3175 | 2012/11/15,86.260002,1714.099976 3176 | 2012/11/16,85.93,1674.099976 3177 | 2012/11/19,85.559998,1682.199951 3178 | 2012/11/20,85.790001,1714.099976 3179 | 2012/11/21,86.769997,1713.199951 3180 | 2012/11/26,85.889999,1725.400024 3181 | 2012/11/27,86.730003,1730.300049 3182 | 2012/11/28,87.199997,1730.300049 3183 | 2012/11/29,87.93,1724.199951 3184 | 2012/11/30,89.510002,1729.5 3185 | 2012/12/3,90.129997,1713.300049 3186 | 2012/12/4,88.660004,1714.300049 3187 | 2012/12/5,90.980003,1734 3188 | 2012/12/6,90.870003,1723.199951 3189 | 2012/12/7,90.800003,1727.900024 3190 | 2012/12/10,91.82,1749.5 3191 | 2012/12/11,93.120003,1742.199951 3192 | 2012/12/12,92.919998,1716.5 3193 | 2012/12/13,93.089996,1727.199951 3194 | 2012/12/14,93.190002,1710.900024 3195 | 2012/12/17,93.150002,1719.599976 3196 | 2012/12/18,93.099998,1694.400024 3197 | 2012/12/19,93.82,1692.400024 3198 | 2012/12/20,93.559998,1700.300049 3199 | 2012/12/21,94.139999,1704 3200 | 2012/12/26,93.279999,1713 3201 | 2012/12/27,94.239998,1708.199951 3202 | 2012/12/28,95.489998,1716.599976 3203 | 2012/12/31,95.559998,1695.599976 3204 | 2013/1/2,96.239998,1695.800049 3205 | 2013/1/3,95.230003,1697 3206 | 2013/1/4,95.949997,1669.5 3207 | 2013/1/7,95.879997,1666.5 3208 | 2013/1/8,96.440002,1644.900024 3209 | 2013/1/9,97.57,1659.099976 3210 | 2013/1/10,97.940002,1659.800049 3211 | 2013/1/11,97.489998,1662.599976 3212 | 2013/1/14,97.769997,1654.900024 3213 | 2013/1/15,96.169998,1674.800049 3214 | 2013/1/16,96.639999,1687.900024 3215 | 2013/1/17,96.620003,1673.699951 3216 | 2013/1/18,95.830002,1648.099976 3217 | 2013/1/22,95.720001,1645.5 3218 | 2013/1/23,97.029999,1661.5 3219 | 2013/1/24,97.510002,1654.800049 3220 | 2013/1/25,97.010002,1677.300049 3221 | 2013/1/28,97.309998,1660 3222 | 2013/1/29,95.860001,1668.900024 3223 | 2013/1/30,96.660004,1683.400024 3224 | 2013/1/31,94.459999,1682.699951 3225 | 2013/2/1,92.839996,1690.400024 3226 | 2013/2/4,93.129997,1686.599976 3227 | 2013/2/5,93.110001,1692.800049 3228 | 2013/2/6,92.629997,1686.300049 3229 | 2013/2/7,92.760002,1669.5 3230 | 2013/2/8,92.050003,1656.400024 3231 | 2013/2/11,90.68,1652.400024 3232 | 2013/2/12,90.120003,1660.699951 3233 | 2013/2/13,90.82,1679.900024 3234 | 2013/2/14,90.43,1660.599976 3235 | 2013/2/15,91.559998,1669.400024 3236 | 2013/2/19,91.949997,1675.300049 3237 | 2013/2/20,92.059998,1672.400024 3238 | 2013/2/21,92.540001,1677.699951 3239 | 2013/2/22,92.519997,1670.400024 3240 | 2013/2/25,93.029999,1666 3241 | 2013/2/26,93.449997,1648.199951 3242 | 2013/2/27,93.739998,1648.699951 3243 | 2013/2/28,92.160004,1644.199951 3244 | 2013/3/1,92.959999,1634.699951 3245 | 2013/3/4,92.449997,1608.800049 3246 | 2013/3/5,93.709999,1603.599976 3247 | 2013/3/6,94.809998,1577.599976 3248 | 2013/3/7,96.339996,1578.199951 3249 | 2013/3/8,96.580002,1572.400024 3250 | 2013/3/11,97.230003,1586.199951 3251 | 2013/3/12,97.07,1615.199951 3252 | 2013/3/13,97.190002,1595.199951 3253 | 2013/3/14,94.449997,1577.699951 3254 | 2013/3/15,93.260002,1571.900024 3255 | 2013/3/18,92.699997,1572.099976 3256 | 2013/3/19,93.360001,1574.599976 3257 | 2013/3/20,94.199997,1574.599976 3258 | 2013/3/21,94.639999,1574.800049 3259 | 2013/3/22,93.510002,1576.599976 3260 | 2013/3/25,91.290001,1577.800049 3261 | 2013/3/26,88.709999,1591.5 3262 | 2013/3/27,88.720001,1588.300049 3263 | 2013/3/28,86.68,1590.599976 3264 | 2013/4/1,87.730003,1592.5 3265 | 2013/4/2,88.010002,1604.599976 3266 | 2013/4/3,88.760002,1611.300049 3267 | 2013/4/4,89.18,1607.5 3268 | 2013/4/5,91.43,1613.800049 3269 | 2013/4/8,93.639999,1606.199951 3270 | 2013/4/9,93,1604.599976 3271 | 2013/4/10,94.5,1595.800049 3272 | 2013/4/11,93.459999,1606.199951 3273 | 2013/4/12,91.029999,1594.800049 3274 | 2013/4/15,93.989998,1600 3275 | 2013/4/16,95.610001,1575.099976 3276 | 2013/4/17,96.160004,1552.800049 3277 | 2013/4/18,95.620003,1551.800049 3278 | 2013/4/19,96.620003,1575.400024 3279 | 2013/4/22,96.389999,1572 3280 | 2013/4/23,96.040001,1586.199951 3281 | 2013/4/24,95.169998,1558.300049 3282 | 2013/4/25,94.209999,1564.300049 3283 | 2013/4/26,94.300003,1501 3284 | 2013/4/29,95.160004,1360.599976 3285 | 2013/4/30,96.019997,1386.800049 3286 | 2013/5/1,96.709999,1382.199951 3287 | 2013/5/2,96.160004,1392 3288 | 2013/5/3,94.279999,1395.300049 3289 | 2013/5/6,94.25,1421 3290 | 2013/5/7,94.150002,1408.599976 3291 | 2013/5/8,95.010002,1423.400024 3292 | 2013/5/9,93.129997,1461.800049 3293 | 2013/5/10,93.610001,1453.599976 3294 | 2013/5/13,91.970001,1467.400024 3295 | 2013/5/14,93.449997,1472.199951 3296 | 2013/5/15,93.309998,1446.300049 3297 | 2013/5/16,93.739998,1467.699951 3298 | 2013/5/17,94.760002,1464.300049 3299 | 2013/5/20,96.029999,1468.099976 3300 | 2013/5/21,95.769997,1449 3301 | 2013/5/22,95.379997,1473.900024 3302 | 2013/5/23,95.879997,1468.800049 3303 | 2013/5/24,96.690002,1436.800049 3304 | 2013/5/28,97.849998,1434.5 3305 | 2013/5/29,97.769997,1424.699951 3306 | 2013/5/30,98.440002,1396.5 3307 | 2013/5/31,98.239998,1387.099976 3308 | 2013/6/3,95.400002,1364.900024 3309 | 2013/6/4,93.690002,1384.300049 3310 | 2013/6/5,95.18,1377.800049 3311 | 2013/6/6,95.32,1367.599976 3312 | 2013/6/7,95.5,1392 3313 | 2013/6/10,97.050003,1386.800049 3314 | 2013/6/11,96.559998,1379.099976 3315 | 2013/6/12,97.989998,1391.300049 3316 | 2013/6/13,99.599998,1411.5 3317 | 2013/6/14,103.220001,1392.599976 3318 | 2013/6/17,103.139999,1411.699951 3319 | 2013/6/18,103.529999,1397.099976 3320 | 2013/6/19,106.519997,1398.400024 3321 | 2013/6/20,104.910004,1415.699951 3322 | 2013/6/21,105.949997,1383 3323 | 2013/6/24,106.32,1386.199951 3324 | 2013/6/25,106,1377 3325 | 2013/6/26,106.480003,1391.800049 3326 | 2013/6/27,108.040001,1377.599976 3327 | 2013/6/28,108.050003,1387.300049 3328 | 2013/7/1,106.910004,1382.800049 3329 | 2013/7/2,107.230003,1366.599976 3330 | 2013/7/5,105.389999,1373.599976 3331 | 2013/7/8,105.489998,1285.900024 3332 | 2013/7/9,104.699997,1291.599976 3333 | 2013/7/10,104.550003,1276.800049 3334 | 2013/7/11,103.080002,1274.800049 3335 | 2013/7/12,105.029999,1229.599976 3336 | 2013/7/15,107.889999,1211.400024 3337 | 2013/7/16,106.940002,1223.800049 3338 | 2013/7/17,106.559998,1255.900024 3339 | 2013/7/18,105.300003,1243.599976 3340 | 2013/7/19,104.370003,1212.900024 3341 | 2013/7/22,103.400002,1234.900024 3342 | 2013/7/23,105.970001,1245.900024 3343 | 2013/7/24,106.110001,1247.400024 3344 | 2013/7/25,106.830002,1280.099976 3345 | 2013/7/26,106.849998,1277.800049 3346 | 2013/7/29,107.330002,1283.800049 3347 | 2013/7/30,107.459999,1290.800049 3348 | 2013/7/31,107.099998,1277.900024 3349 | 2013/8/1,104.970001,1284.599976 3350 | 2013/8/2,103.849998,1293.300049 3351 | 2013/8/5,105.029999,1336.400024 3352 | 2013/8/6,106.419998,1335.099976 3353 | 2013/8/7,105.919998,1319.699951 3354 | 2013/8/8,109.010002,1329 3355 | 2013/8/9,110.099998,1321.699951 3356 | 2013/8/12,108.800003,1328.400024 3357 | 2013/8/13,107.650002,1324 3358 | 2013/8/14,108.540001,1312.400024 3359 | 2013/8/15,107.230003,1311 3360 | 2013/8/16,108.370003,1310.599976 3361 | 2013/8/19,110.529999,1302.599976 3362 | 2013/8/20,109.519997,1283.199951 3363 | 2013/8/21,107.389999,1286.099976 3364 | 2013/8/22,107.559998,1310.699951 3365 | 2013/8/23,108.599998,1312.900024 3366 | 2013/8/26,108.209999,1334.699951 3367 | 2013/8/27,106.589996,1321.199951 3368 | 2013/8/28,105.419998,1334 3369 | 2013/8/29,108.07,1361.599976 3370 | 2013/8/30,106.389999,1371.699951 3371 | 2013/9/3,104.68,1366.199951 3372 | 2013/9/4,103.589996,1373.099976 3373 | 2013/9/5,103.129997,1370.599976 3374 | 2013/9/6,102.660004,1371.199951 3375 | 2013/9/9,103.029999,1395.699951 3376 | 2013/9/10,102.870003,1393 3377 | 2013/9/11,102.330002,1420.599976 3378 | 2013/9/12,102.040001,1419 3379 | 2013/9/13,104.099998,1412.900024 3380 | 2013/9/16,103.309998,1396.099976 3381 | 2013/9/17,103.839996,1412 3382 | 2013/9/18,103.029999,1389.900024 3383 | 2013/9/19,103.489998,1373.099976 3384 | 2013/9/20,101.610001,1386.699951 3385 | 2013/9/23,103.010002,1386.800049 3386 | 2013/9/24,102.019997,1364.099976 3387 | 2013/9/25,102.410004,1363.900024 3388 | 2013/9/26,101.209999,1330.400024 3389 | 2013/9/27,102.290001,1308.400024 3390 | 2013/9/30,100.669998,1317.900024 3391 | 2013/10/1,100.809998,1309.5 3392 | 2013/10/2,99.220001,1307.800049 3393 | 2013/10/3,97.800003,1369.400024 3394 | 2013/10/4,96.860001,1332.5 3395 | 2013/10/7,97.110001,1326.900024 3396 | 2013/10/8,97.849998,1316 3397 | 2013/10/9,98.68,1335.900024 3398 | 2013/10/10,98.199997,1323.599976 3399 | 2013/10/11,96.769997,1338.400024 3400 | 2013/10/14,96.379997,1326.5 3401 | 2013/10/15,94.610001,1286 3402 | 2013/10/16,94.620003,1320.599976 3403 | 2013/10/17,93.370003,1317.400024 3404 | 2013/10/18,94.800003,1309.699951 3405 | 2013/10/21,94.199997,1324.800049 3406 | 2013/10/22,94.599998,1324.199951 3407 | 2013/10/23,95.139999,1306.900024 3408 | 2013/10/24,93.040001,1296.599976 3409 | 2013/10/25,93.879997,1268 3410 | 2013/10/28,93.760002,1276.400024 3411 | 2013/10/29,93.839996,1273 3412 | 2013/10/30,93.029999,1282 3413 | 2013/10/31,93.339996,1322.699951 3414 | 2013/11/1,93.330002,1314.400024 3415 | 2013/11/4,95.440002,1315.699951 3416 | 2013/11/5,94.839996,1342.5 3417 | 2013/11/6,94.089996,1333.900024 3418 | 2013/11/7,93.68,1350.199951 3419 | 2013/11/8,92.300003,1352.400024 3420 | 2013/11/11,93.82,1352 3421 | 2013/11/12,96.040001,1345.199951 3422 | 2013/11/13,97.199997,1349 3423 | 2013/11/14,97.379997,1323.599976 3424 | 2013/11/15,97.650002,1313.099976 3425 | 2013/11/18,97.339996,1314.599976 3426 | 2013/11/19,98.510002,1308 3427 | 2013/11/20,97.440002,1317.699951 3428 | 2013/11/21,97.5,1308.400024 3429 | 2013/11/22,96.599998,1284.5 3430 | 2013/11/25,97.480003,1281 3431 | 2013/11/26,97.220001,1271.099976 3432 | 2013/11/27,97.800003,1268.300049 3433 | 2013/12/2,98.769997,1286.199951 3434 | 2013/12/3,99.32,1287.300049 3435 | 2013/12/4,98.910004,1272.199951 3436 | 2013/12/5,99.550003,1273.400024 3437 | 2013/12/6,100.32,1257.900024 3438 | 2013/12/9,99.290001,1243.5 3439 | 2013/12/10,98.419998,1244 3440 | 2013/12/11,95.440002,1241.099976 3441 | 2013/12/12,93.959999,1241.400024 3442 | 2013/12/13,93.43,1237.800049 3443 | 2013/12/16,93.669998,1222.300049 3444 | 2013/12/17,92.330002,1221.699951 3445 | 2013/12/18,91.660004,1248.199951 3446 | 2013/12/19,92.720001,1233.199951 3447 | 2013/12/20,91.800003,1230.300049 3448 | 2013/12/23,92.589996,1235.300049 3449 | 2013/12/26,94.169998,1262.400024 3450 | 2013/12/27,93.959999,1258.5 3451 | 2013/12/30,94.370003,1226 3452 | 2013/12/31,94.989998,1235.699951 3453 | 2014/1/2,96.730003,1245.5 3454 | 2014/1/3,97.32,1231.199951 3455 | 2014/1/6,96.639999,1236.099976 3456 | 2014/1/7,95.720001,1195 3457 | 2014/1/8,97.410004,1205.099976 3458 | 2014/1/9,97.360001,1198.400024 3459 | 2014/1/10,98.230003,1214.099976 3460 | 2014/1/13,97.489998,1216.099976 3461 | 2014/1/14,96.43,1203.099976 3462 | 2014/1/15,97.190002,1201.900024 3463 | 2014/1/16,97.379997,1225 3464 | 2014/1/17,97.839996,1238.400024 3465 | 2014/1/21,99.879997,1237.800049 3466 | 2014/1/22,100.059998,1229.400024 3467 | 2014/1/23,99.940002,1225.300049 3468 | 2014/1/24,100.370003,1229.300049 3469 | 2014/1/27,100.349998,1246.699951 3470 | 2014/1/28,100.300003,1250.900024 3471 | 2014/1/29,102.43,1245.199951 3472 | 2014/1/30,103.309998,1238.099976 3473 | 2014/1/31,102.919998,1240 3474 | 2014/2/3,102.199997,1251.699951 3475 | 2014/2/4,102.82,1242.300049 3476 | 2014/2/5,101.830002,1239 3477 | 2014/2/6,102.589996,1262.599976 3478 | 2014/2/7,102.400002,1264.5 3479 | 2014/2/10,102.589996,1263.599976 3480 | 2014/2/11,104.919998,1251 3481 | 2014/2/12,103.330002,1262.199951 3482 | 2014/2/13,101.449997,1242.199951 3483 | 2014/2/14,101.559998,1240.099976 3484 | 2014/2/18,102.580002,1260.400024 3485 | 2014/2/19,101.120003,1251.699951 3486 | 2014/2/20,100.029999,1257.300049 3487 | 2014/2/21,97.989998,1257.599976 3488 | 2014/2/24,98.199997,1263.300049 3489 | 2014/2/25,98.889999,1274.800049 3490 | 2014/2/26,98.080002,1290.099976 3491 | 2014/2/27,99.699997,1295.300049 3492 | 2014/2/28,100.370003,1300.400024 3493 | 2014/3/3,99.43,1319 3494 | 2014/3/4,99.459999,1324.699951 3495 | 2014/3/5,99.599998,1320.599976 3496 | 2014/3/6,99.190002,1317.099976 3497 | 2014/3/7,100.260002,1323.900024 3498 | 2014/3/10,101.279999,1338.300049 3499 | 2014/3/11,101.669998,1343 3500 | 2014/3/12,101.580002,1328.199951 3501 | 2014/3/13,99.739998,1331.599976 3502 | 2014/3/14,99.620003,1321.400024 3503 | 2014/3/17,100.290001,1350.099976 3504 | 2014/3/18,101.139999,1337.800049 3505 | 2014/3/19,100.440002,1340.199951 3506 | 2014/3/20,102.559998,1351.699951 3507 | 2014/3/21,103.599998,1338.099976 3508 | 2014/3/24,103.400002,1341.400024 3509 | 2014/3/25,103.739998,1346.5 3510 | 2014/3/26,104.050003,1370.300049 3511 | 2014/3/27,103.75,1372.199951 3512 | 2014/3/28,103.760002,1379 3513 | 2014/3/31,104.300003,1372.900024 3514 | 2014/4/1,104.370003,1359 3515 | 2014/4/2,102.129997,1341.400024 3516 | 2014/4/3,101.440002,1330.5 3517 | 2014/4/4,101.940002,1336 3518 | 2014/4/7,100.599998,1311.199951 3519 | 2014/4/8,100.839996,1311.400024 3520 | 2014/4/9,101.279999,1303.400024 3521 | 2014/4/10,99.739998,1294.699951 3522 | 2014/4/11,99.419998,1293.800049 3523 | 2014/4/14,99.760002,1283.400024 3524 | 2014/4/15,99.480003,1279.599976 3525 | 2014/4/16,99.5,1290.5 3526 | 2014/4/17,100.769997,1284.400024 3527 | 2014/4/21,100.260002,1303.199951 3528 | 2014/4/22,99.989998,1298 3529 | 2014/4/23,100.589996,1308.699951 3530 | 2014/4/24,101.699997,1305.5 3531 | 2014/4/25,102.370003,1320.099976 3532 | 2014/4/28,101.5,1318.699951 3533 | 2014/4/29,102.019997,1327.199951 3534 | 2014/4/30,102.610001,1300 3535 | 2014/5/1,102.440002,1303.099976 3536 | 2014/5/2,104.07,1293.400024 3537 | 2014/5/5,103.739998,1288 3538 | 2014/5/6,104.349998,1280.599976 3539 | 2014/5/7,104.110001,1284.199951 3540 | 2014/5/8,102.720001,1290.5 3541 | 2014/5/9,103.580002,1300.699951 3542 | 2014/5/12,102.709999,1298.900024 3543 | 2014/5/13,102.470001,1296 3544 | 2014/5/14,102.660004,1295.599976 3545 | 2014/5/15,102.639999,1283.099976 3546 | 2014/5/16,102.480003,1302.599976 3547 | 2014/5/19,102.660004,1309 3548 | 2014/5/20,104.410004,1308.300049 3549 | 2014/5/21,104.349998,1288.599976 3550 | 2014/5/22,104.400002,1287.400024 3551 | 2014/5/23,106.529999,1287.300049 3552 | 2014/5/27,106.910004,1295.599976 3553 | 2014/5/28,106.900002,1294.599976 3554 | 2014/5/29,106.360001,1305.699951 3555 | 2014/5/30,105.970001,1293.5 3556 | 2014/6/2,106.43,1293.300049 3557 | 2014/6/3,107.260002,1293.699951 3558 | 2014/6/4,106.169998,1294.5 3559 | 2014/6/5,106.029999,1288 3560 | 2014/6/6,106.5,1294.900024 3561 | 2014/6/9,105.839996,1291.599976 3562 | 2014/6/10,105.739998,1265.400024 3563 | 2014/6/11,105.370003,1259.300049 3564 | 2014/6/12,105.339996,1256.300049 3565 | 2014/6/13,104.480003,1245.599976 3566 | 2014/6/16,103.529999,1243.699951 3567 | 2014/6/17,103.400002,1244.300049 3568 | 2014/6/18,102.290001,1244 3569 | 2014/6/19,102.93,1253 3570 | 2014/6/20,100.830002,1252.099976 3571 | 2014/6/23,100.910004,1253.5 3572 | 2014/6/24,99.959999,1259.800049 3573 | 2014/6/25,101.199997,1260.800049 3574 | 2014/6/26,103.190002,1273.599976 3575 | 2014/6/27,103.129997,1273.699951 3576 | 2014/6/30,104.589996,1274.900024 3577 | 2014/7/1,104.419998,1271.699951 3578 | 2014/7/2,103.120003,1272.400024 3579 | 2014/7/7,102.07,1313.699951 3580 | 2014/7/8,102.089996,1316.199951 3581 | 2014/7/9,101.669998,1318 3582 | 2014/7/10,100.970001,1320.900024 3583 | 2014/7/11,100.269997,1322.199951 3584 | 2014/7/14,98.169998,1316.099976 3585 | 2014/7/15,97.879997,1319 3586 | 2014/7/16,98.290001,1321.800049 3587 | 2014/7/17,97.379997,1326.400024 3588 | 2014/7/18,96.919998,1330.699951 3589 | 2014/7/21,97.339996,1316.5 3590 | 2014/7/22,97.650002,1316 3591 | 2014/7/23,98.080002,1323.800049 3592 | 2014/7/24,97.370003,1338.699951 3593 | 2014/7/25,97.589996,1337 3594 | 2014/7/28,95.580002,1306.300049 3595 | 2014/7/29,97.349998,1296.900024 3596 | 2014/7/30,96.410004,1299.599976 3597 | 2014/7/31,94.480003,1316.699951 3598 | 2014/8/1,96.07,1309.199951 3599 | 2014/8/4,93.959999,1313.699951 3600 | 2014/8/5,93.650002,1306.099976 3601 | 2014/8/6,93.349998,1304.5 3602 | 2014/8/7,93.860001,1290.599976 3603 | 2014/8/8,93.879997,1303.099976 3604 | 2014/8/11,94.550003,1303.300049 3605 | 2014/8/12,95.959999,1298.300049 3606 | 2014/8/13,92.879997,1294.900024 3607 | 2014/8/14,95.540001,1281.300049 3608 | 2014/8/15,94.449997,1293.599976 3609 | 2014/8/18,93.290001,1287.699951 3610 | 2014/8/19,92.660004,1284 3611 | 2014/8/20,92.75,1306.699951 3612 | 2014/8/21,91.669998,1310.800049 3613 | 2014/8/22,92.830002,1308.900024 3614 | 2014/8/25,92.269997,1308.5 3615 | 2014/8/26,92.919998,1308.800049 3616 | 2014/8/27,94.879997,1312.800049 3617 | 2014/8/28,94.419998,1313.900024 3618 | 2014/8/29,93.07,1304.5 3619 | 2014/9/2,92.410004,1297.699951 3620 | 2014/9/3,91.519997,1295.099976 3621 | 2014/9/4,91.559998,1293.400024 3622 | 2014/9/5,92.800003,1273.699951 3623 | 2014/9/8,92.529999,1278.599976 3624 | 2014/9/9,93.540001,1277.300049 3625 | 2014/9/10,94.57,1283.800049 3626 | 2014/9/11,91.160004,1281.900024 3627 | 2014/9/12,90.730003,1288.699951 3628 | 2014/9/15,91.010002,1285.800049 3629 | 2014/9/16,89.739998,1263.699951 3630 | 2014/9/17,90.339996,1268.900024 3631 | 2014/9/18,88.849998,1265.099976 3632 | 2014/9/19,87.309998,1265.800049 3633 | 2014/9/22,85.769997,1252.699951 3634 | 2014/9/23,85.82,1246.800049 3635 | 2014/9/24,85.739998,1243.5 3636 | 2014/9/25,81.839996,1237.400024 3637 | 2014/9/26,81.779999,1229.900024 3638 | 2014/9/29,82.699997,1233.599976 3639 | 2014/9/30,82.75,1235.199951 3640 | 2014/10/1,82.709999,1234.400024 3641 | 2014/10/2,82.809998,1225.699951 3642 | 2014/10/3,80.519997,1215.300049 3643 | 2014/10/6,82.089996,1216.800049 3644 | 2014/10/7,81.010002,1221 3645 | 2014/10/8,81,1218.599976 3646 | 2014/10/9,81.419998,1221.199951 3647 | 2014/10/10,82.199997,1214.099976 3648 | 2014/10/13,81.120003,1217.5 3649 | 2014/10/14,80.540001,1210.5 3650 | 2014/10/15,78.779999,1214.599976 3651 | 2014/10/16,77.190002,1214.199951 3652 | 2014/10/17,78.68,1192.199951 3653 | 2014/10/20,77.910004,1206.699951 3654 | 2014/10/21,78.650002,1211.699951 3655 | 2014/10/22,77.400002,1205.300049 3656 | 2014/10/23,77.940002,1224.599976 3657 | 2014/10/24,77.18,1221 3658 | 2014/10/27,74.209999,1229.300049 3659 | 2014/10/28,75.82,1233.599976 3660 | 2014/10/29,75.639999,1244.099976 3661 | 2014/10/30,74.610001,1240.5 3662 | 2014/10/31,74.580002,1238.300049 3663 | 2014/11/3,75.580002,1244 3664 | 2014/11/4,76.510002,1251 3665 | 2014/11/5,75.779999,1244.800049 3666 | 2014/11/6,74.089996,1228.5 3667 | 2014/11/7,73.690002,1231.199951 3668 | 2014/11/10,69,1229.099976 3669 | 2014/11/11,66.879997,1229.199951 3670 | 2014/11/12,67.379997,1224.300049 3671 | 2014/11/13,66.809998,1198.099976 3672 | 2014/11/14,65.839996,1171.099976 3673 | 2014/11/17,63.049999,1169.400024 3674 | 2014/11/18,63.82,1167.400024 3675 | 2014/11/19,60.939999,1145.400024 3676 | 2014/11/20,59.950001,1142.300049 3677 | 2014/11/21,57.810001,1169.599976 3678 | 2014/11/24,55.91,1159.599976 3679 | 2014/11/25,55.93,1162.800049 3680 | 2014/11/26,56.470001,1158.900024 3681 | 2014/12/1,54.110001,1161.099976 3682 | 2014/12/2,56.52,1185 3683 | 2014/12/3,55.259998,1183 3684 | 2014/12/4,57.119999,1196.699951 3685 | 2014/12/5,54.73,1193.599976 3686 | 2014/12/8,53.610001,1190.699951 3687 | 2014/12/9,54.119999,1197.5 3688 | 2014/12/10,53.27,1195.5 3689 | 2014/12/11,52.689999,1197.099976 3690 | 2014/12/12,50.040001,1196.599976 3691 | 2014/12/15,47.93,1218 3692 | 2014/12/16,48.650002,1199.199951 3693 | 2014/12/17,48.790001,1208.5 3694 | 2014/12/18,48.360001,1207.5 3695 | 2014/12/19,46.07,1190.099976 3696 | 2014/12/22,45.889999,1194.699951 3697 | 2014/12/23,48.48,1231.5 3698 | 2014/12/26,46.25,1228.900024 3699 | 2014/12/29,48.689999,1225.099976 3700 | 2014/12/30,46.389999,1222 3701 | 2014/12/31,47.779999,1207.199951 3702 | 2015/1/2,46.310001,1193.900024 3703 | 2015/1/5,45.59,1194.300049 3704 | 2015/1/6,45.150002,1194.699951 3705 | 2015/1/7,46.23,1195.900024 3706 | 2015/1/8,44.450001,1179.699951 3707 | 2015/1/9,44.529999,1177.900024 3708 | 2015/1/12,48.240002,1195.300049 3709 | 2015/1/13,49.57,1181.699951 3710 | 2015/1/14,53.049999,1200.199951 3711 | 2015/1/15,48.450001,1183.900024 3712 | 2015/1/16,50.48,1186 3713 | 2015/1/20,51.689999,1203.900024 3714 | 2015/1/21,52.860001,1219.300049 3715 | 2015/1/22,50.02,1210.599976 3716 | 2015/1/23,48.84,1208.400024 3717 | 2015/1/26,51.209999,1216 3718 | 2015/1/27,52.779999,1232.699951 3719 | 2015/1/28,53.529999,1234.300049 3720 | 2015/1/29,52.139999,1234.400024 3721 | 2015/1/30,51.16,1264.699951 3722 | 2015/2/2,50.34,1276.900024 3723 | 2015/2/3,49.450001,1294.199951 3724 | 2015/2/4,49.279999,1293.699951 3725 | 2015/2/5,50.990002,1300.699951 3726 | 2015/2/6,48.169998,1292.599976 3727 | 2015/2/9,49.759998,1279.400024 3728 | 2015/2/10,49.59,1291.699951 3729 | 2015/2/11,50.52,1285.900024 3730 | 2015/2/12,51.529999,1254.599976 3731 | 2015/2/13,50.759998,1278.5 3732 | 2015/2/17,49.610001,1276.199951 3733 | 2015/2/18,50,1259.699951 3734 | 2015/2/19,48.290001,1263.800049 3735 | 2015/2/20,48.169998,1262 3736 | 2015/2/23,47.049999,1233.900024 3737 | 2015/2/24,44.84,1240.800049 3738 | 2015/2/25,43.880001,1231.599976 3739 | 2015/2/26,43.459999,1219 3740 | 2015/2/27,44.66,1220.099976 3741 | 2015/3/2,43.959999,1226.5 3742 | 2015/3/3,45.720001,1208.099976 3743 | 2015/3/4,47.450001,1199.699951 3744 | 2015/3/5,47.509998,1207.099976 3745 | 2015/3/6,49.209999,1204.400024 3746 | 2015/3/9,51.43,1200.300049 3747 | 2015/3/10,48.869999,1196.900024 3748 | 2015/3/11,48.68,1201 3749 | 2015/3/12,47.599998,1209.599976 3750 | 2015/3/13,50.09,1212.599976 3751 | 2015/3/16,49.139999,1207.699951 3752 | 2015/3/17,52.139999,1204 3753 | 2015/3/18,53.98,1200.599976 3754 | 2015/3/19,50.419998,1195.900024 3755 | 2015/3/20,50.790001,1164.099976 3756 | 2015/3/23,51.639999,1166.400024 3757 | 2015/3/24,51.91,1160.099976 3758 | 2015/3/25,53.290001,1150.699951 3759 | 2015/3/26,56.389999,1152.099976 3760 | 2015/3/27,56.709999,1152.599976 3761 | 2015/3/30,55.740002,1153.300049 3762 | 2015/3/31,56.380001,1148.300049 3763 | 2015/4/1,55.259998,1151.400024 3764 | 2015/4/2,56.16,1169.099976 3765 | 2015/4/6,57.740002,1184.800049 3766 | 2015/4/7,57.150002,1188 3767 | 2015/4/8,56.990002,1191.699951 3768 | 2015/4/9,57.060001,1197.300049 3769 | 2015/4/10,58.580002,1205.099976 3770 | 2015/4/13,59.630001,1199.800049 3771 | 2015/4/14,59.150002,1184.800049 3772 | 2015/4/15,58.93,1183.099976 3773 | 2015/4/16,60.400002,1208.099976 3774 | 2015/4/17,60.93,1200.900024 3775 | 2015/4/20,58.939999,1218.599976 3776 | 2015/4/21,59.389999,1210.599976 3777 | 2015/4/22,59.25,1203.099976 3778 | 2015/4/23,60.75,1193.599976 3779 | 2015/4/24,60.5,1204.599976 3780 | 2015/4/27,59.880001,1199.300049 3781 | 2015/4/28,59.689999,1192.800049 3782 | 2015/4/29,59.43,1201.5 3783 | 2015/4/30,57.259998,1198 3784 | 2015/5/1,58.98,1202.900024 3785 | 2015/5/4,60.720001,1193.5 3786 | 2015/5/5,59.720001,1202.900024 3787 | 2015/5/6,58.029999,1186.900024 3788 | 2015/5/7,57.509998,1194.400024 3789 | 2015/5/8,57.68,1175.199951 3790 | 2015/5/11,60.299999,1203.300049 3791 | 2015/5/12,60.200001,1214 3792 | 2015/5/13,61.259998,1209.800049 3793 | 2015/5/14,59.639999,1182.400024 3794 | 2015/5/15,58,1174.5 3795 | 2015/5/18,59.130001,1186.800049 3796 | 2015/5/19,58.139999,1193.199951 3797 | 2015/5/20,60.139999,1190.300049 3798 | 2015/5/21,61.43,1182.400024 3799 | 2015/5/22,60.77,1189.099976 3800 | 2015/5/26,59.959999,1183.199951 3801 | 2015/5/27,59.52,1192.599976 3802 | 2015/5/28,59.970001,1218.400024 3803 | 2015/5/29,59.919998,1225.400024 3804 | 2015/6/1,60.450001,1225.5 3805 | 2015/6/2,59.610001,1227.800049 3806 | 2015/6/3,59.68,1206.900024 3807 | 2015/6/4,61.009998,1208.900024 3808 | 2015/6/5,60.27,1204.400024 3809 | 2015/6/8,59.700001,1204.300049 3810 | 2015/6/9,59.630001,1187.199951 3811 | 2015/6/10,58.330002,1185.900024 3812 | 2015/6/11,59.470001,1188.099976 3813 | 2015/6/12,56.959999,1189.400024 3814 | 2015/6/15,56.93,1188.300049 3815 | 2015/6/16,52.529999,1194.099976 3816 | 2015/6/17,52.330002,1184.699951 3817 | 2015/6/18,51.650002,1174.900024 3818 | 2015/6/19,52.779999,1167.800049 3819 | 2015/6/22,52.740002,1173.199951 3820 | 2015/6/23,52.200001,1177.300049 3821 | 2015/6/24,53.040001,1186.099976 3822 | 2015/6/25,51.41,1179.900024 3823 | 2015/6/26,50.91,1178.800049 3824 | 2015/6/29,50.889999,1185.300049 3825 | 2015/6/30,50.150002,1180.5 3826 | 2015/7/1,50.360001,1176.400024 3827 | 2015/7/2,49.189999,1201.5 3828 | 2015/7/6,48.450001,1201.5 3829 | 2015/7/7,48.139999,1183.699951 3830 | 2015/7/8,47.389999,1176.199951 3831 | 2015/7/9,47.98,1172.599976 3832 | 2015/7/10,48.790001,1171.5 3833 | 2015/7/13,48.52,1172.900024 3834 | 2015/7/14,47.119999,1178.5 3835 | 2015/7/15,45.169998,1171.5 3836 | 2015/7/16,45.740002,1169 3837 | 2015/7/17,45.150002,1163 3838 | 2015/7/20,44.66,1172.900024 3839 | 2015/7/21,43.869999,1152.400024 3840 | 2015/7/22,44.959999,1163.300049 3841 | 2015/7/23,43.080002,1159 3842 | 2015/7/24,43.299999,1157.699951 3843 | 2015/7/27,42.23,1155.199951 3844 | 2015/7/28,42.5,1153.300049 3845 | 2015/7/29,41.869999,1147.199951 3846 | 2015/7/30,42.619999,1143.800049 3847 | 2015/7/31,40.799999,1131.800049 3848 | 2015/8/3,41.139999,1106.699951 3849 | 2015/8/4,40.450001,1103.400024 3850 | 2015/8/5,38.240002,1091.400024 3851 | 2015/8/6,39.310001,1094 3852 | 2015/8/7,38.599998,1085.599976 3853 | 2015/8/10,42.560001,1096.5 3854 | 2015/8/11,45.220001,1096.300049 3855 | 2015/8/12,49.200001,1092.699951 3856 | 2015/8/13,45.41,1088.400024 3857 | 2015/8/14,46.25,1094.900024 3858 | 2015/8/17,46.75,1089.400024 3859 | 2015/8/18,46.049999,1090.699951 3860 | 2015/8/19,45.939999,1085.699951 3861 | 2015/8/20,44.150002,1090.199951 3862 | 2015/8/21,45.919998,1094.099976 3863 | 2015/8/24,44.630001,1104.199951 3864 | 2015/8/25,44,1107.599976 3865 | 2015/8/26,44.59,1123.199951 3866 | 2015/8/27,47.150002,1115.699951 3867 | 2015/8/28,46.900002,1112.900024 3868 | 2015/8/31,44.68,1118.599976 3869 | 2015/9/1,46.68,1117.099976 3870 | 2015/9/2,45.830002,1128.099976 3871 | 2015/9/3,44.48,1153 3872 | 2015/9/4,44.91,1159.599976 3873 | 2015/9/8,45.700001,1153.400024 3874 | 2015/9/9,44.43,1138.199951 3875 | 2015/9/10,45.23,1124.599976 3876 | 2015/9/11,45.09,1122.400024 3877 | 2015/9/14,44.740002,1133.099976 3878 | 2015/9/15,45.540001,1131.599976 3879 | 2015/9/16,46.259998,1138.699951 3880 | 2015/9/17,48.529999,1132.5 3881 | 2015/9/18,47.810001,1123.699951 3882 | 2015/9/21,49.43,1120.599976 3883 | 2015/9/22,49.630001,1120.400024 3884 | 2015/9/23,47.099998,1102.199951 3885 | 2015/9/24,46.66,1109.5 3886 | 2015/9/25,46.639999,1103.5 3887 | 2015/9/28,46.380001,1107.699951 3888 | 2015/9/29,47.259998,1102.800049 3889 | 2015/9/30,45.889999,1119.199951 3890 | 2015/10/1,45.549999,1117.300049 3891 | 2015/10/2,45.200001,1138.099976 3892 | 2015/10/5,45.380001,1133.099976 3893 | 2015/10/6,44.599998,1125 3894 | 2015/10/7,43.98,1131.599976 3895 | 2015/10/8,43.200001,1153.800049 3896 | 2015/10/9,45.939999,1146 3897 | 2015/10/12,46.060001,1132 3898 | 2015/10/13,46.59,1127.099976 3899 | 2015/10/14,46.139999,1115.5 3900 | 2015/10/15,47.900002,1114.199951 3901 | 2015/10/16,46.32,1137.099976 3902 | 2015/10/19,45.200001,1138.099976 3903 | 2015/10/20,44.290001,1146.800049 3904 | 2015/10/21,43.869999,1149 3905 | 2015/10/22,44.209999,1144.699951 3906 | 2015/10/23,42.93,1156.300049 3907 | 2015/10/26,41.75,1164.900024 3908 | 2015/10/27,40.740002,1165.800049 3909 | 2015/10/28,41.740002,1180.099976 3910 | 2015/10/29,40.669998,1187.900024 3911 | 2015/10/30,40.75,1183.599976 3912 | 2015/11/2,40.540001,1173.300049 3913 | 2015/11/3,40.389999,1178 3914 | 2015/11/4,41.75,1167.599976 3915 | 2015/11/5,42.869999,1166.599976 3916 | 2015/11/6,43.040001,1163.300049 3917 | 2015/11/9,41.709999,1167 3918 | 2015/11/10,41.650002,1166.800049 3919 | 2015/11/11,41.849998,1177.099976 3920 | 2015/11/12,39.939999,1147.199951 3921 | 2015/11/13,41.080002,1141.5 3922 | 2015/11/16,39.970001,1135.800049 3923 | 2015/11/17,37.650002,1114.199951 3924 | 2015/11/18,37.509998,1106.5 3925 | 2015/11/19,37.16,1104.400024 3926 | 2015/11/20,36.759998,1087.599976 3927 | 2015/11/23,35.619999,1087.900024 3928 | 2015/11/24,36.310001,1088.199951 3929 | 2015/11/25,37.349998,1084.699951 3930 | 2015/11/27,35.52,1080.800049 3931 | 2015/11/30,34.950001,1080.800049 3932 | 2015/12/1,34.73,1083.699951 3933 | 2015/12/2,34.740002,1068.699951 3934 | 2015/12/3,36.139999,1068.800049 3935 | 2015/12/4,37.5,1078 3936 | 2015/12/7,38.099998,1076.400024 3937 | 2015/12/8,36.810001,1066.800049 3938 | 2015/12/9,37.869999,1074.300049 3939 | 2015/12/10,36.599998,1070.5 3940 | 2015/12/11,37.040001,1056.199951 3941 | 2015/12/14,36.759998,1065.800049 3942 | 2015/12/15,35.970001,1063.800049 3943 | 2015/12/16,33.970001,1054.199951 3944 | 2015/12/17,33.27,1061.699951 3945 | 2015/12/18,33.16,1084.5 3946 | 2015/12/21,31.41,1076.400024 3947 | 2015/12/22,30.440001,1076.300049 3948 | 2015/12/23,30.48,1077.599976 3949 | 2015/12/24,31.200001,1073.099976 3950 | 2015/12/28,29.42,1076.900024 3951 | 2015/12/29,28.459999,1064.699951 3952 | 2015/12/30,26.549999,1062.900024 3953 | 2015/12/31,29.530001,1078 3954 | 2016/1/4,32.189999,1050.800049 3955 | 2016/1/5,30.34,1066.199951 3956 | 2016/1/6,31.450001,1081.900024 3957 | 2016/1/7,32.299999,1074.800049 3958 | 2016/1/8,33.220001,1069.400024 3959 | 2016/1/11,33.619999,1077.199951 3960 | 2016/1/12,31.620001,1070.5 3961 | 2016/1/13,29.879999,1077.5 3962 | 2016/1/14,32.279999,1060.099976 3963 | 2016/1/15,31.719999,1060.300049 3964 | 2016/1/19,30.889999,1075.099976 3965 | 2016/1/20,29.690001,1078.400024 3966 | 2016/1/21,27.940001,1091.900024 3967 | 2016/1/22,27.450001,1107.699951 3968 | 2016/1/25,26.209999,1097.800049 3969 | 2016/1/26,29.440001,1096.5 3970 | 2016/1/27,29.040001,1085.599976 3971 | 2016/1/28,30.66,1087.5 3972 | 2016/1/29,30.77,1073.900024 3973 | 2016/2/1,29.639999,1091.5 3974 | 2016/2/2,31.48,1089.900024 3975 | 2016/2/3,31.870001,1107.099976 3976 | 2016/2/4,32.150002,1099.099976 3977 | 2016/2/5,33.07,1097.199951 3978 | 2016/2/8,32.779999,1106.199951 3979 | 2016/2/9,33.75,1121.699951 3980 | 2016/2/10,34.400002,1116.099976 3981 | 2016/2/11,34.66,1115.599976 3982 | 2016/2/12,34.57,1116.400024 3983 | 2016/2/16,35.919998,1127.900024 3984 | 2016/2/17,37.900002,1127.300049 3985 | 2016/2/18,36.5,1141.300049 3986 | 2016/2/19,38.290001,1157.599976 3987 | 2016/2/22,37.84,1157.800049 3988 | 2016/2/23,38.5,1197.900024 3989 | 2016/2/24,37.18,1198.699951 3990 | 2016/2/25,36.34,1194.699951 3991 | 2016/2/26,38.459999,1247.900024 3992 | 2016/2/29,40.200001,1239.099976 3993 | 2016/3/1,39.439999,1207.900024 3994 | 2016/3/2,39.91,1211.099976 3995 | 2016/3/3,41.450001,1226.099976 3996 | 2016/3/4,39.790001,1230.400024 3997 | 2016/3/7,39.459999,1209.5 3998 | 2016/3/8,39.389999,1222.300049 3999 | 2016/3/9,38.279999,1238.699951 4000 | 2016/3/10,38.32,1238.199951 4001 | 2016/3/11,38.34,1219.800049 4002 | 2016/3/14,36.790001,1233.900024 4003 | 2016/3/15,35.700001,1230.300049 4004 | 2016/3/16,35.889999,1241.099976 4005 | 2016/3/17,37.75,1257.400024 4006 | 2016/3/18,37.259998,1269.900024 4007 | 2016/3/21,39.720001,1263.199951 4008 | 2016/3/22,40.360001,1262.099976 4009 | 2016/3/23,42.169998,1256.599976 4010 | 2016/3/24,41.759998,1272 4011 | 2016/3/28,41.5,1258.699951 4012 | 2016/3/29,40.360001,1244.400024 4013 | 2016/3/30,39.779999,1230.400024 4014 | 2016/3/31,41.080002,1229.300049 4015 | 2016/4/1,42.630001,1264.5 4016 | 2016/4/4,43.18,1253.800049 4017 | 2016/4/5,43.73,1243.800049 4018 | 2016/4/6,42.639999,1248.199951 4019 | 2016/4/7,44.040001,1223.699951 4020 | 2016/4/8,45.330002,1221.400024 4021 | 2016/4/11,46.029999,1219.900024 4022 | 2016/4/12,45.919998,1235.599976 4023 | 2016/4/13,44.779999,1226.900024 4024 | 2016/4/14,43.650002,1234.199951 4025 | 2016/4/15,43.779999,1222.199951 4026 | 2016/4/18,44.32,1218 4027 | 2016/4/19,44.66,1228.400024 4028 | 2016/4/20,43.439999,1222.5 4029 | 2016/4/21,44.66,1236.199951 4030 | 2016/4/22,46.23,1242.5 4031 | 2016/4/25,46.700001,1256.699951 4032 | 2016/4/26,46.209999,1259.400024 4033 | 2016/4/27,47.720001,1246.800049 4034 | 2016/4/28,48.310001,1225 4035 | 2016/4/29,48.189999,1233.099976 4036 | 2016/5/2,48.16,1233.599976 4037 | 2016/5/3,47.75,1253 4038 | 2016/5/4,48.080002,1253.199951 4039 | 2016/5/5,48.619999,1249 4040 | 2016/5/6,49.560001,1228.699951 4041 | 2016/5/9,49.48,1238.900024 4042 | 2016/5/10,49.330002,1242.199951 4043 | 2016/5/11,49.099998,1249.199951 4044 | 2016/5/12,49.009998,1265.5 4045 | 2016/5/13,49.169998,1289.199951 4046 | 2016/5/16,48.619999,1294.699951 4047 | 2016/5/17,49.689999,1290.699951 4048 | 2016/5/18,50.360001,1273.300049 4049 | 2016/5/19,51.23,1271.400024 4050 | 2016/5/20,50.560001,1292.900024 4051 | 2016/5/23,49.07,1265.599976 4052 | 2016/5/24,48.880001,1263.900024 4053 | 2016/5/25,48.490002,1274.599976 4054 | 2016/5/26,48.009998,1270.300049 4055 | 2016/5/27,46.209999,1271.900024 4056 | 2016/5/31,47.98,1273.400024 4057 | 2016/6/1,49.369999,1276.199951 4058 | 2016/6/2,48.849998,1273.699951 4059 | 2016/6/3,49.130001,1254.199951 4060 | 2016/6/6,50.110001,1252.400024 4061 | 2016/6/7,47.639999,1251.099976 4062 | 2016/6/8,46.330002,1228.900024 4063 | 2016/6/9,47.849998,1223.5 4064 | 2016/6/10,49.880001,1220.099976 4065 | 2016/6/13,48.330002,1213.800049 4066 | 2016/6/14,48.990002,1214.800049 4067 | 2016/6/15,46.599998,1211.900024 4068 | 2016/6/16,47.43,1209.800049 4069 | 2016/6/17,45.139999,1240.099976 4070 | 2016/6/20,45.41,1244.599976 4071 | 2016/6/21,44.759998,1244.400024 4072 | 2016/6/22,46.799999,1259.800049 4073 | 2016/6/23,44.75,1270.199951 4074 | 2016/6/24,45.68,1273.400024 4075 | 2016/6/27,45.950001,1284.400024 4076 | 2016/6/28,45.240002,1285.599976 4077 | 2016/6/29,44.650002,1285.800049 4078 | 2016/6/30,44.939999,1296.099976 4079 | 2016/7/1,44.75,1292.5 4080 | 2016/7/5,44.189999,1290 4081 | 2016/7/6,43.130001,1270.5 4082 | 2016/7/7,42.919998,1268 4083 | 2016/7/8,41.919998,1261.199951 4084 | 2016/7/11,41.139999,1320 4085 | 2016/7/12,41.599998,1322.5 4086 | 2016/7/13,40.060001,1315.300049 4087 | 2016/7/14,39.509998,1323.900024 4088 | 2016/7/15,40.830002,1318.400024 4089 | 2016/7/18,41.93,1336.699951 4090 | 2016/7/19,41.799999,1356.400024 4091 | 2016/7/20,43.02,1364.900024 4092 | 2016/7/21,42.77,1360.099976 4093 | 2016/7/22,41.709999,1356.599976 4094 | 2016/7/25,43.490002,1355 4095 | 2016/7/26,44.490002,1334.099976 4096 | 2016/7/27,45.740002,1342.400024 4097 | 2016/7/28,46.580002,1331.300049 4098 | 2016/7/29,46.790001,1326.5 4099 | 2016/8/1,48.220001,1328.400024 4100 | 2016/8/2,48.52,1331.5 4101 | 2016/8/3,47.049999,1318.800049 4102 | 2016/8/4,48.099998,1330.5 4103 | 2016/8/5,46.77,1323.099976 4104 | 2016/8/8,47.330002,1319.300049 4105 | 2016/8/9,47.639999,1320.699951 4106 | 2016/8/10,46.98,1326.599976 4107 | 2016/8/11,46.349998,1332.300049 4108 | 2016/8/12,44.700001,1349 4109 | 2016/8/15,43.16,1351.400024 4110 | 2016/8/16,44.439999,1364.400024 4111 | 2016/8/17,44.830002,1356.099976 4112 | 2016/8/18,45.5,1358.800049 4113 | 2016/8/19,47.619999,1336.400024 4114 | 2016/8/22,45.880001,1333.400024 4115 | 2016/8/23,46.290001,1339 4116 | 2016/8/24,44.900002,1344.300049 4117 | 2016/8/25,43.580002,1342.5 4118 | 2016/8/26,43.91,1335.800049 4119 | 2016/8/29,43.029999,1340.300049 4120 | 2016/8/30,43.299999,1350.5 4121 | 2016/8/31,43.439999,1342.699951 4122 | 2016/9/1,45.34,1351.199951 4123 | 2016/9/2,46.32,1340.400024 4124 | 2016/9/6,44.48,1337.699951 4125 | 2016/9/7,45.93,1340.599976 4126 | 2016/9/8,44.669998,1324.400024 4127 | 2016/9/9,47.049999,1320.099976 4128 | 2016/9/12,47.830002,1321.5 4129 | 2016/9/13,48.240002,1322.900024 4130 | 2016/9/14,48.810001,1311.699951 4131 | 2016/9/15,48.689999,1306.900024 4132 | 2016/9/16,49.830002,1312.199951 4133 | 2016/9/19,50.439999,1322.099976 4134 | 2016/9/20,49.810001,1349.400024 4135 | 2016/9/21,50.790001,1344.300049 4136 | 2016/9/22,50.18,1336.800049 4137 | 2016/9/23,50.439999,1330.099976 4138 | 2016/9/26,50.349998,1321 4139 | 2016/9/27,49.939999,1319 4140 | 2016/9/28,50.290001,1321.5 4141 | 2016/9/29,51.599998,1313.5 4142 | 2016/9/30,50.43,1305.800049 4143 | 2016/10/3,50.849998,1313.5 4144 | 2016/10/4,50.52,1313.699951 4145 | 2016/10/5,49.959999,1326.900024 4146 | 2016/10/6,49.18,1340.400024 4147 | 2016/10/7,49.720001,1337.199951 4148 | 2016/10/11,48.700001,1339.699951 4149 | 2016/10/12,46.860001,1325.900024 4150 | 2016/10/13,46.669998,1319.400024 4151 | 2016/10/14,45.34,1321.699951 4152 | 2016/10/17,44.66,1313.300049 4153 | 2016/10/18,44.07,1309 4154 | 2016/10/19,44.889999,1266.300049 4155 | 2016/10/20,44.98,1265.199951 4156 | 2016/10/21,45.27,1249.800049 4157 | 2016/10/24,44.66,1248.900024 4158 | 2016/10/25,43.32,1253 4159 | 2016/10/26,45.810001,1251.099976 4160 | 2016/10/27,45.57,1255 4161 | 2016/10/28,45.419998,1253.099976 4162 | 2016/10/31,45.689999,1254.400024 4163 | 2016/11/1,47.490002,1260.800049 4164 | 2016/11/2,48.029999,1267.900024 4165 | 2016/11/3,47.959999,1265.599976 4166 | 2016/11/4,46.060001,1265.900024 4167 | 2016/11/7,47.080002,1262 4168 | 2016/11/8,45.23,1271.900024 4169 | 2016/11/9,49.439999,1264.800049 4170 | 2016/11/10,51.060001,1267.900024 4171 | 2016/11/14,51.68,1275.5 4172 | 2016/11/15,51.790001,1271.5 4173 | 2016/11/16,50.93,1286.400024 4174 | 2016/11/17,49.77,1306.800049 4175 | 2016/11/18,50.84,1302.099976 4176 | 2016/11/21,51.5,1303.300049 4177 | 2016/11/22,52.830002,1278.300049 4178 | 2016/11/23,52.98,1273.400024 4179 | 2016/11/25,51.040001,1272.599976 4180 | 2016/11/28,50.900002,1265.5 4181 | 2016/11/29,51.900002,1221.199951 4182 | 2016/11/30,52.119999,1224 4183 | 2016/12/1,52.23,1223.400024 4184 | 2016/12/2,52.490002,1216.5 4185 | 2016/12/5,52.950001,1208.5 4186 | 2016/12/6,53.02,1209.599976 4187 | 2016/12/7,53.900002,1211 4188 | 2016/12/8,54.060001,1189.099976 4189 | 2016/12/9,53.77,1178.199951 4190 | 2016/12/12,53.720001,1190.599976 4191 | 2016/12/13,52.330002,1187.900024 4192 | 2016/12/14,53.259998,1170.800049 4193 | 2016/12/15,53.759998,1166.900024 4194 | 2016/12/16,53.990002,1175.099976 4195 | 2016/12/19,51.959999,1174 4196 | 2016/12/20,50.82,1167.599976 4197 | 2016/12/21,52.25,1175 4198 | 2016/12/22,53.009998,1169.800049 4199 | 2016/12/23,52.369999,1159.400024 4200 | 2016/12/27,52.48,1163.5 4201 | 2016/12/28,51.080002,1156.699951 4202 | 2016/12/29,51.369999,1161.300049 4203 | 2016/12/30,52.419998,1127.800049 4204 | 2017/1/3,52.75,1135.300049 4205 | 2017/1/4,53.18,1140.5 4206 | 2017/1/5,52.75,1131.5 4207 | 2017/1/6,53.779999,1131.099976 4208 | 2017/1/9,53.169998,1128.800049 4209 | 2017/1/10,52.630001,1131.900024 4210 | 2017/1/11,52.810001,1137.300049 4211 | 2017/1/12,53.880001,1139.400024 4212 | 2017/1/13,53.540001,1156.400024 4213 | 2017/1/17,53.830002,1150 4214 | 2017/1/18,53.009998,1160.400024 4215 | 2017/1/19,52.169998,1163.800049 4216 | 2017/1/20,52.34,1179.699951 4217 | 2017/1/23,53,1171.900024 4218 | 2017/1/24,53.860001,1183.5 4219 | 2017/1/25,52.93,1184.199951 4220 | 2017/1/26,53.200001,1195.599976 4221 | 2017/1/27,53.110001,1198.900024 4222 | 2017/1/30,53.360001,1195.300049 4223 | 2017/1/31,53.400002,1212 4224 | 2017/2/1,54.060001,1211.300049 4225 | 2017/2/2,53.59,1200.900024 4226 | 2017/2/3,54.450001,1204.300049 4227 | 2017/2/6,53.990002,1215 4228 | 2017/2/7,54.049999,1210.300049 4229 | 2017/2/8,54.009998,1197.300049 4230 | 2017/2/9,53.830002,1189.5 4231 | 2017/2/10,52.610001,1188.099976 4232 | 2017/2/13,53.330002,1193.199951 4233 | 2017/2/14,53.200001,1208.599976 4234 | 2017/2/15,53.139999,1205.599976 4235 | 2017/2/16,50.279999,1216.699951 4236 | 2017/2/17,49.279999,1218.5 4237 | 2017/2/21,48.490002,1230 4238 | 2017/2/22,48.400002,1234.199951 4239 | 2017/2/23,47.720001,1237.599976 4240 | 2017/2/24,48.860001,1235.099976 4241 | 2017/2/27,48.75,1234.400024 4242 | 2017/2/28,48.779999,1224.400024 4243 | 2017/3/1,48.220001,1223.900024 4244 | 2017/3/2,47.34,1231.699951 4245 | 2017/3/3,48.040001,1240 4246 | 2017/3/6,47.700001,1237.599976 4247 | 2017/3/7,47.970001,1237.5 4248 | 2017/3/8,47.73,1232 4249 | 2017/3/9,48.369999,1250.199951 4250 | 2017/3/10,49.509998,1256.900024 4251 | 2017/3/13,50.349998,1257.400024 4252 | 2017/3/14,50.599998,1252.599976 4253 | 2017/3/15,50.240002,1248.900024 4254 | 2017/3/16,51.029999,1231.900024 4255 | 2017/3/17,51.150002,1225.5 4256 | 2017/3/20,51.700001,1224.5 4257 | 2017/3/21,52.240002,1215.099976 4258 | 2017/3/22,53.080002,1208.5 4259 | 2017/3/23,53.400002,1202.400024 4260 | 2017/3/24,53.110001,1200.699951 4261 | 2017/3/27,53.18,1202.400024 4262 | 2017/3/28,52.650002,1201.900024 4263 | 2017/3/29,52.41,1200.099976 4264 | 2017/3/30,50.439999,1226.5 4265 | 2017/3/31,50.27,1229.800049 4266 | 2017/4/3,49.619999,1233.599976 4267 | 2017/4/4,49.23,1246.099976 4268 | 2017/4/5,49.560001,1249.300049 4269 | 2017/4/6,49.619999,1246.900024 4270 | 2017/4/7,48.970001,1248.199951 4271 | 2017/4/10,49.330002,1255.400024 4272 | 2017/4/11,48.84,1255.300049 4273 | 2017/4/12,47.66,1253.400024 4274 | 2017/4/13,47.82,1245 4275 | 2017/4/17,45.52,1247.300049 4276 | 2017/4/18,46.220001,1250.800049 4277 | 2017/4/19,46.43,1255 4278 | 2017/4/20,45.880001,1245.400024 4279 | 2017/4/21,47.330002,1250.300049 4280 | 2017/4/24,47.830002,1254.300049 4281 | 2017/4/25,47.84,1251.099976 4282 | 2017/4/26,48.849998,1271.199951 4283 | 2017/4/27,48.66,1275.300049 4284 | 2017/4/28,49.07,1285.900024 4285 | 2017/5/1,49.349998,1289.400024 4286 | 2017/5/2,50.330002,1291.699951 4287 | 2017/5/3,50.73,1281.400024 4288 | 2017/5/4,51.470001,1281.900024 4289 | 2017/5/5,51.360001,1287.400024 4290 | 2017/5/8,48.900002,1275.800049 4291 | 2017/5/9,49.799999,1265.599976 4292 | 2017/5/10,49.66,1262.099976 4293 | 2017/5/11,48.32,1263.699951 4294 | 2017/5/12,48.360001,1266.099976 4295 | 2017/5/15,47.66,1253.300049 4296 | 2017/5/16,47.400002,1255.099976 4297 | 2017/5/17,48.189999,1246.400024 4298 | 2017/5/18,45.720001,1226.5 4299 | 2017/5/19,45.639999,1224.800049 4300 | 2017/5/22,45.830002,1225.300049 4301 | 2017/5/23,46.080002,1214.300049 4302 | 2017/5/24,46.459999,1217.300049 4303 | 2017/5/25,44.73,1222.699951 4304 | 2017/5/26,44.459999,1226.199951 4305 | 2017/5/30,44.740002,1228.599976 4306 | 2017/5/31,44.200001,1235 4307 | 2017/6/1,43.23,1257.5 4308 | 2017/6/2,42.529999,1251.699951 4309 | 2017/6/5,42.740002,1252.699951 4310 | 2017/6/6,43.009998,1260.699951 4311 | 2017/6/7,43.380001,1254.800049 4312 | 2017/6/8,44.240002,1252.400024 4313 | 2017/6/9,44.740002,1255.800049 4314 | 2017/6/12,44.93,1267.599976 4315 | 2017/6/13,46.040001,1262.099976 4316 | 2017/6/14,45.130001,1272 4317 | 2017/6/15,45.52,1267 4318 | 2017/6/16,44.23,1276.800049 4319 | 2017/6/19,44.400002,1279.300049 4320 | 2017/6/20,45.040001,1294.400024 4321 | 2017/6/21,45.490002,1290.099976 4322 | 2017/6/22,46.080002,1276.300049 4323 | 2017/6/23,46.540001,1268.5 4324 | 2017/6/26,46.02,1266.099976 4325 | 2017/6/27,46.400002,1265.800049 4326 | 2017/6/28,47.119999,1272.800049 4327 | 2017/6/29,46.790001,1252.199951 4328 | 2017/6/30,45.77,1254 4329 | 2017/7/5,46.34,1244.199951 4330 | 2017/7/6,47.889999,1241 4331 | 2017/7/7,48.75,1243.400024 4332 | 2017/7/10,49.040001,1247.599976 4333 | 2017/7/11,49.709999,1256.199951 4334 | 2017/7/12,50.169998,1246.300049 4335 | 2017/7/13,49.16,1246.400024 4336 | 2017/7/14,49.59,1248 4337 | 2017/7/17,49.029999,1244.199951 4338 | 2017/7/18,49.580002,1240.699951 4339 | 2017/7/19,49.389999,1220.400024 4340 | 2017/7/20,49.169998,1222.199951 4341 | 2017/7/21,49.560001,1208.599976 4342 | 2017/7/24,48.59,1212.099976 4343 | 2017/7/25,48.82,1213.599976 4344 | 2017/7/26,47.59,1218.099976 4345 | 2017/7/27,47.549999,1216.300049 4346 | 2017/7/28,46.779999,1226.599976 4347 | 2017/7/31,47.09,1232.800049 4348 | 2017/8/1,48.509998,1241.099976 4349 | 2017/8/2,47.369999,1241.199951 4350 | 2017/8/3,47.639999,1244.800049 4351 | 2017/8/4,48.41,1254.300049 4352 | 2017/8/7,47.43,1253.900024 4353 | 2017/8/8,47.869999,1251.699951 4354 | 2017/8/9,46.57,1249 4355 | 2017/8/10,46.439999,1259.599976 4356 | 2017/8/11,45.959999,1268.400024 4357 | 2017/8/14,47.23,1266.599976 4358 | 2017/8/15,47.290001,1272.599976 4359 | 2017/8/16,48.66,1271.800049 4360 | 2017/8/17,49.16,1267.800049 4361 | 2017/8/18,49.09,1258.300049 4362 | 2017/8/21,47.48,1258.199951 4363 | 2017/8/22,48.07,1256.400024 4364 | 2017/8/23,48.23,1273 4365 | 2017/8/24,49.299999,1283.699951 4366 | 2017/8/25,49.889999,1287.699951 4367 | 2017/8/28,49.889999,1284.199951 4368 | 2017/8/29,49.91,1273.699951 4369 | 2017/8/30,49.48,1276.900024 4370 | 2017/8/31,50.41,1286.400024 4371 | 2017/9/1,50.549999,1285.699951 4372 | 2017/9/5,50.66,1290.800049 4373 | 2017/9/6,52.220001,1285.099976 4374 | 2017/9/7,51.880001,1288.900024 4375 | 2017/9/8,52.139999,1286.5 4376 | 2017/9/11,51.560001,1292.5 4377 | 2017/9/12,51.669998,1309.699951 4378 | 2017/9/13,50.580002,1313.099976 4379 | 2017/9/14,50.419998,1308.099976 4380 | 2017/9/15,49.98,1316.199951 4381 | 2017/9/18,50.790001,1324.5 4382 | 2017/9/19,49.290001,1339.199951 4383 | 2017/9/20,49.580002,1333.900024 4384 | 2017/9/21,50.919998,1345.099976 4385 | 2017/9/22,51.299999,1346 4386 | 2017/9/25,50.599998,1331 4387 | 2017/9/26,51.450001,1328 4388 | 2017/9/27,51.869999,1323.400024 4389 | 2017/9/28,51.880001,1324.699951 4390 | 2017/9/29,52.040001,1320.400024 4391 | 2017/10/2,51.290001,1306.300049 4392 | 2017/10/3,51.470001,1306.199951 4393 | 2017/10/4,51.900002,1312 4394 | 2017/10/5,52.470001,1290.599976 4395 | 2017/10/6,52.18,1293.300049 4396 | 2017/10/9,52.639999,1306.800049 4397 | 2017/10/10,53.900002,1297 4398 | 2017/10/11,54.150002,1283.400024 4399 | 2017/10/12,54.380001,1285.5 4400 | 2017/10/13,54.299999,1281.5 4401 | 2017/10/16,54.540001,1272.699951 4402 | 2017/10/17,55.639999,1271.5 4403 | 2017/10/18,57.349998,1273.699951 4404 | 2017/10/19,57.200001,1269.900024 4405 | 2017/10/20,56.810001,1271.599976 4406 | 2017/10/23,57.169998,1281.800049 4407 | 2017/10/24,56.740002,1290.599976 4408 | 2017/10/25,56.759998,1285.800049 4409 | 2017/10/26,55.700001,1293.300049 4410 | 2017/10/27,55.330002,1301.5 4411 | 2017/10/30,55.139999,1299.900024 4412 | 2017/10/31,56.549999,1283 4413 | 2017/11/1,56.09,1279.900024 4414 | 2017/11/2,56.830002,1286.900024 4415 | 2017/11/3,58.02,1277.400024 4416 | 2017/11/6,58.110001,1277.699951 4417 | 2017/11/7,57.990002,1275 4418 | 2017/11/8,57.299999,1275.400024 4419 | 2017/11/9,57.400002,1266.300049 4420 | 2017/11/10,58.360001,1268.5 4421 | 2017/11/13,57.470001,1274.099976 4422 | 2017/11/14,57.619999,1267 4423 | 2017/11/15,55.959999,1274.099976 4424 | 2017/11/16,56.689999,1274.900024 4425 | 2017/11/17,57.360001,1266.5 4426 | 2017/11/20,57.990002,1279.400024 4427 | 2017/11/21,57.139999,1273.699951 4428 | 2017/11/22,56.599998,1281.599976 4429 | 2017/11/27,57.040001,1285.599976 4430 | 2017/11/28,57.299999,1272.400024 4431 | 2017/11/29,57.16,1277.300049 4432 | 2017/11/30,57.459999,1281.5 4433 | 2017/12/1,58.09,1276.5 4434 | 2017/12/4,58.360001,1277.400024 4435 | 2017/12/5,58.470001,1295.800049 4436 | 2017/12/6,59.970001,1274.599976 4437 | 2017/12/7,59.639999,1281.099976 4438 | 2017/12/8,59.84,1291.599976 4439 | 2017/12/11,60.419998,1293.800049 4440 | 2017/12/12,60.369999,1294.699951 4441 | 2017/12/13,61.630001,1282.099976 4442 | 2017/12/14,62.009998,1273.199951 4443 | 2017/12/15,61.439999,1278.800049 4444 | 2017/12/18,61.73,1274.300049 4445 | 2017/12/19,62.959999,1261.599976 4446 | 2017/12/20,63.57,1262.800049 4447 | 2017/12/21,63.799999,1249.800049 4448 | 2017/12/22,64.300003,1245.199951 4449 | 2017/12/26,63.73,1243.699951 4450 | 2017/12/27,63.970001,1238.5 4451 | 2017/12/28,63.950001,1245.400024 4452 | 2017/12/29,63.369999,1253.800049 4453 | 2018/1/2,63.490002,1254.300049 4454 | 2018/1/3,64.470001,1262.199951 4455 | 2018/1/4,65.610001,1260.699951 4456 | 2018/1/5,65.510002,1266.099976 4457 | 2018/1/8,66.139999,1267.300049 4458 | 2018/1/9,65.559998,1275.400024 4459 | 2018/1/10,64.5,1284.099976 4460 | 2018/1/11,64.730003,1287 4461 | 2018/1/12,65.800003,1294.099976 4462 | 2018/1/16,65.449997,1306.300049 4463 | 2018/1/17,64.150002,1313.699951 4464 | 2018/1/18,63.389999,1316.199951 4465 | 2018/1/19,61.790001,1319.400024 4466 | 2018/1/22,61.150002,1320.300049 4467 | 2018/1/23,59.200001,1318.599976 4468 | 2018/1/24,59.290001,1311.699951 4469 | 2018/1/25,59.189999,1317.400024 4470 | 2018/1/26,60.599998,1320.599976 4471 | 2018/1/30,61.34,1333.400024 4472 | 2018/1/31,61.68,1335.400024 4473 | 2018/2/1,61.900002,1338 4474 | 2018/2/2,61.68,1326 4475 | 2018/2/5,62.77,1331.900024 4476 | 2018/2/6,63.549999,1330.900024 4477 | 2018/2/7,63.91,1335.699951 4478 | 2018/2/8,63.009998,1355.900024 4479 | 2018/2/9,61.639999,1362.400024 4480 | 2018/2/12,60.990002,1351.599976 4481 | 2018/2/13,61.25,1335.400024 4482 | 2018/2/14,62.57,1339 4483 | 2018/2/15,62.599998,1344.300049 4484 | 2018/2/16,61.150002,1333.699951 4485 | 2018/2/20,60.119999,1333 4486 | 2018/2/21,62.040001,1326.099976 4487 | 2018/2/22,61.360001,1311.599976 4488 | 2018/2/23,60.709999,1316.900024 4489 | 2018/2/26,60.959999,1313.099976 4490 | 2018/2/27,61.189999,1324.199951 4491 | 2018/2/28,62.34,1328.099976 4492 | 2018/3/1,62.060001,1355.5 4493 | 2018/3/2,63.400002,1352.099976 4494 | 2018/3/5,65.169998,1353.199951 4495 | 2018/3/6,64.300003,1328.800049 4496 | 2018/3/7,65.879997,1330 4497 | 2018/3/8,65.550003,1330.599976 4498 | 2018/3/9,65.25,1328.199951 4499 | 2018/3/12,64.379997,1330.699951 4500 | 2018/3/13,64.940002,1315.5 4501 | 2018/3/14,63.009998,1315.5 4502 | 2018/3/15,63.509998,1302.900024 4503 | 2018/3/16,63.369999,1321.099976 4504 | 2018/3/19,63.540001,1318.099976 4505 | 2018/3/20,62.060001,1333.599976 4506 | 2018/3/21,63.419998,1326 4507 | 2018/3/22,65.510002,1319.900024 4508 | 2018/3/23,66.82,1322.400024 4509 | 2018/3/26,67.07,1319.400024 4510 | 2018/3/27,67.389999,1325.900024 4511 | 2018/3/28,66.220001,1324.400024 4512 | 2018/3/29,66.519997,1316.800049 4513 | 2018/4/2,68.470001,1311.300049 4514 | 2018/4/3,68.290001,1316.800049 4515 | 2018/4/4,68.379997,1311.099976 4516 | 2018/4/5,68.639999,1320.699951 4517 | 2018/4/6,67.699997,1326.599976 4518 | 2018/4/9,68.050003,1349.300049 4519 | 2018/4/10,68.190002,1354.400024 4520 | 2018/4/11,68.099998,1341.300049 4521 | 2018/4/12,68.57,1324.199951 4522 | 2018/4/13,67.25,1322.800049 4523 | 2018/4/16,67.93,1342.099976 4524 | 2018/4/17,68.43,1332.800049 4525 | 2018/4/18,69.720001,1335.800049 4526 | 2018/4/19,70.730003,1324.300049 4527 | 2018/4/20,69.059998,1331.900024 4528 | 2018/4/23,71.139999,1336.300049 4529 | 2018/4/24,71.360001,1342 4530 | 2018/4/25,70.699997,1356.5 4531 | 2018/4/26,70.959999,1338.400024 4532 | 2018/4/27,71.309998,1344.800049 4533 | 2018/4/30,71.489998,1347.5 4534 | 2018/5/1,71.489998,1347.199951 4535 | 2018/5/2,71.279999,1351.199951 4536 | 2018/5/3,72.239998,1346.800049 4537 | 2018/5/4,72.129997,1336.699951 4538 | 2018/5/7,71.839996,1322.5 4539 | 2018/5/8,70.709999,1331.400024 4540 | 2018/5/9,67.879997,1321.199951 4541 | 2018/5/10,66.730003,1316.300049 4542 | 2018/5/11,68.209999,1320.300049 4543 | 2018/5/14,67.040001,1316.199951 4544 | 2018/5/15,65.809998,1303.800049 4545 | 2018/5/16,64.75,1302.599976 4546 | 2018/5/17,65.519997,1310.699951 4547 | 2018/5/18,64.730003,1312.699951 4548 | 2018/5/21,65.949997,1312.199951 4549 | 2018/5/22,65.739998,1312 4550 | 2018/5/23,66.099998,1311.300049 4551 | 2018/5/24,66.360001,1320.800049 4552 | 2018/5/25,66.639999,1319 4553 | 2018/5/29,66.889999,1316.5 4554 | 2018/5/30,65.059998,1288.900024 4555 | 2018/5/31,65.849998,1290.199951 4556 | 2018/6/1,65.07,1288.199951 4557 | 2018/6/4,66.220001,1290.199951 4558 | 2018/6/5,65.540001,1290.199951 4559 | 2018/6/6,68.580002,1291.699951 4560 | 2018/6/7,68.080002,1289.300049 4561 | 2018/6/8,70.529999,1303.699951 4562 | 2018/6/11,72.760002,1303.300049 4563 | 2018/6/12,73.449997,1298.699951 4564 | 2018/6/13,74.150002,1301.5 4565 | 2018/6/14,73.940002,1300.099976 4566 | 2018/6/15,72.940002,1294.800049 4567 | 2018/6/18,73.800003,1293.099976 4568 | 2018/6/19,73.849998,1297.5 4569 | 2018/6/20,74.110001,1297.099976 4570 | 2018/6/21,70.379997,1298.699951 4571 | 2018/6/22,70.330002,1298.099976 4572 | 2018/6/25,71.010002,1298.900024 4573 | 2018/6/26,68.059998,1295.099976 4574 | 2018/6/27,68.080002,1296.900024 4575 | 2018/6/28,68.760002,1304 4576 | 2018/6/29,69.459999,1274.599976 4577 | 2018/7/2,70.459999,1276.199951 4578 | 2018/7/5,67.889999,1275.599976 4579 | 2018/7/6,68.519997,1271.199951 4580 | 2018/7/9,69.300003,1267.199951 4581 | 2018/7/10,69.610001,1267.400024 4582 | 2018/7/11,68.690002,1265.599976 4583 | 2018/7/12,70.129997,1256.599976 4584 | 2018/7/13,68.760002,1252.800049 4585 | 2018/7/16,67.660004,1247.800049 4586 | 2018/7/17,68.959999,1251.300049 4587 | 2018/7/18,68.489998,1239.800049 4588 | 2018/7/19,69.010002,1257.300049 4589 | 2018/7/20,69.169998,1254.300049 4590 | 2018/7/23,66.940002,1258.099976 4591 | 2018/7/24,66.809998,1253.800049 4592 | 2018/7/25,67.629997,1242.800049 4593 | 2018/7/26,67.199997,1245 4594 | 2018/7/27,67.040001,1239.599976 4595 | 2018/7/30,65.010002,1238.099976 4596 | 2018/7/31,65.459999,1225.699951 4597 | 2018/8/1,65.910004,1226.300049 4598 | 2018/8/2,66.43,1222.400024 4599 | 2018/8/3,67.349998,1229.5 4600 | 2018/8/6,67.860001,1224 4601 | 2018/8/7,67.830002,1223.900024 4602 | 2018/8/8,68.720001,1231.400024 4603 | 2018/8/9,68.870003,1225.300049 4604 | 2018/8/10,68.529999,1222.599976 4605 | 2018/8/13,69.510002,1221.300049 4606 | 2018/8/14,70.25,1223.699951 4607 | 2018/8/15,69.800003,1217.900024 4608 | 2018/8/16,69.870003,1210.599976 4609 | 2018/8/17,68.720001,1214.199951 4610 | 2018/8/20,67.769997,1208.599976 4611 | 2018/8/21,67.75,1209.599976 4612 | 2018/8/22,67.540001,1212.599976 4613 | 2018/8/23,69.25,1211.900024 4614 | 2018/8/24,70.370003,1211.099976 4615 | 2018/8/27,68.589996,1191.300049 4616 | 2018/8/28,68.989998,1193 4617 | 2018/8/29,68.910004,1177.5 4618 | 2018/8/30,69.849998,1176.199951 4619 | 2018/8/31,71.120003,1176.5 4620 | 2018/9/4,70.800003,1186.800049 4621 | 2018/9/5,70.779999,1192.599976 4622 | 2018/9/6,72.080002,1196.300049 4623 | 2018/9/7,72.279999,1187 4624 | 2018/9/10,71.57,1206.300049 4625 | 2018/9/11,72.120003,1209 4626 | 2018/9/12,73.25,1207.400024 4627 | 2018/9/13,75.300003,1204.5 4628 | 2018/9/14,75.230003,1197.699951 4629 | 2018/9/17,76.410004,1200.300049 4630 | 2018/9/18,74.330002,1192.699951 4631 | 2018/9/19,74.339996,1194.900024 4632 | 2018/9/20,74.290001,1197.900024 4633 | 2018/9/21,74.959999,1193.599976 4634 | 2018/9/24,73.169998,1193 4635 | 2018/9/25,70.970001,1195.400024 4636 | 2018/9/26,71.339996,1204.699951 4637 | 2018/9/27,71.779999,1202 4638 | 2018/9/28,71.919998,1195 4639 | 2018/10/1,69.75,1199.699951 4640 | 2018/10/2,68.650002,1196.800049 4641 | 2018/10/3,69.120003,1202.199951 4642 | 2018/10/4,69.169998,1206.199951 4643 | 2018/10/5,66.43,1196.199951 4644 | 2018/10/8,66.82,1199.300049 4645 | 2018/10/9,67.330002,1200 4646 | 2018/10/10,67.589996,1194 4647 | 2018/10/11,67.040001,1182.300049 4648 | 2018/10/12,66.18,1191.5 4649 | 2018/10/15,65.309998,1187.099976 4650 | 2018/10/16,63.689999,1202.400024 4651 | 2018/10/17,63.139999,1198.300049 4652 | 2018/10/18,63.099998,1197.199951 4653 | 2018/10/19,62.209999,1201.199951 4654 | 2018/10/22,61.669998,1184.400024 4655 | 2018/10/23,60.669998,1187.199951 4656 | 2018/10/24,60.189999,1189.300049 4657 | 2018/10/25,59.93,1223.5 4658 | 2018/10/26,55.689999,1218.099976 4659 | 2018/10/29,56.25,1226.400024 4660 | 2018/10/30,56.459999,1227.300049 4661 | 2018/10/31,56.459999,1223.699951 4662 | 2018/11/1,56.759998,1226.5 4663 | 2018/11/2,53.43,1225.300049 4664 | 2018/11/5,54.630001,1221.199951 4665 | 2018/11/6,51.630001,1233.400024 4666 | 2018/11/7,51.560001,1227.800049 4667 | 2018/11/8,50.290001,1229.099976 4668 | 2018/11/9,51.450001,1232.5 4669 | 2018/11/12,50.93,1224.5 4670 | 2018/11/13,52.950001,1222.599976 4671 | 2018/11/14,53.25,1212.300049 4672 | 2018/11/15,51.490002,1236 4673 | 2018/11/16,52.610001,1230.900024 4674 | 2018/11/19,51,1229.800049 4675 | 2018/11/20,51.650002,1223.800049 4676 | 2018/11/21,51.150002,1226.199951 4677 | 2018/11/26,52.580002,1222.900024 4678 | 2018/11/27,51.200001,1206.400024 4679 | 2018/11/28,49.880001,1201.300049 4680 | 2018/11/29,46.240002,1199.199951 4681 | 2018/11/30,47.200001,1207.900024 4682 | 2018/12/3,45.880001,1212.800049 4683 | 2018/12/4,45.59,1220.800049 4684 | 2018/12/6,46.220001,1223.099976 4685 | 2018/12/7,44.610001,1219 4686 | 2018/12/10,45.330002,1225.800049 4687 | 2018/12/11,45.41,1220.199951 4688 | 2018/12/12,46.540001,1211.199951 4689 | 2018/12/13,47.09,1221.400024 4690 | 2018/12/14,47.959999,1224.099976 4691 | 2018/12/17,48.52,1220.199951 4692 | 2018/12/18,49.779999,1233.900024 4693 | 2018/12/19,52.360001,1241.099976 4694 | 2018/12/20,52.59,1238.099976 4695 | 2018/12/21,51.59,1246.800049 4696 | 2018/12/26,50.509998,1243.699951 4697 | 2018/12/27,52.110001,1241.900024 4698 | 2018/12/28,52.310001,1244.400024 4699 | 2018/12/30,52.07,1242.699951 4700 | 2018/12/31,53.799999,1237 4701 | 2019/1/2,52.57,1247.400024 4702 | 2019/1/3,52.619999,1249.199951 4703 | 2019/1/4,53.130001,1252.099976 4704 | 2019/1/6,53.689999,1263.599976 4705 | 2019/1/7,51.990002,1253.800049 4706 | 2019/1/8,53.310001,1269.199951 4707 | 2019/1/9,54.23,1277.300049 4708 | 2019/1/10,53.790001,1279.900024 4709 | 2019/1/11,55.259998,1281.900024 4710 | 2019/1/13,54.560001,1278.300049 4711 | 2019/1/14,53.66,1281 4712 | 2019/1/15,54.009998,1291.800049 4713 | 2019/1/16,52.639999,1282.699951 4714 | 2019/1/17,52.720001,1285.699951 4715 | 2019/1/18,52.41,1286.800049 4716 | 2019/1/20,53.099998,1283.199951 4717 | 2019/1/22,53.900002,1289.300049 4718 | 2019/1/23,54.41,1284.699951 4719 | 2019/1/24,55.59,1287.099976 4720 | 2019/1/25,56.09,1288.300049 4721 | 2019/1/27,56.919998,1289.099976 4722 | 2019/1/28,56.959999,1286.199951 4723 | 2019/1/29,57.259998,1291.599976 4724 | 2019/1/30,55.48,1291 4725 | 2019/1/31,55.5,1281.300049 4726 | 2019/2/1,56.939999,1282.099976 4727 | 2019/2/3,57.220001,1282.5 4728 | 2019/2/4,55.799999,1283.099976 4729 | 2019/2/5,56.59,1279.099976 4730 | 2019/2/6,56.560001,1297.400024 4731 | 2019/2/7,56.220001,1299.599976 4732 | 2019/2/8,56.66,1302.400024 4733 | 2019/2/10,56.07,1308.199951 4734 | 2019/2/11,56.790001,1309.900024 4735 | 2019/2/12,56.869999,1319.699951 4736 | 2019/2/13,58.259998,1316.900024 4737 | 2019/2/14,58.610001,1322 4738 | 2019/2/15,58.52,1314.300049 4739 | 2019/2/17,59.09,1314.199951 4740 | 2019/2/19,59.029999,1309.5 4741 | 2019/2/20,59.830002,1309.400024 4742 | 2019/2/21,59.98,1313.699951 4743 | 2019/2/22,59.040001,1317.599976 4744 | 2019/2/24,58.82,1307 4745 | 2019/2/25,59.939999,1309.199951 4746 | 2019/2/26,59.41,1310.800049 4747 | 2019/2/27,59.299999,1309.800049 4748 | 2019/2/28,60.139999,1318.099976 4749 | 2019/3/1,61.59,1324.199951 4750 | 2019/3/3,62.580002,1340.099976 4751 | 2019/3/4,62.459999,1343.300049 4752 | 2019/3/5,62.099998,1323.5 4753 | 2019/3/6,63.080002,1329.199951 4754 | 2019/3/7,64.400002,1330.199951 4755 | 2019/3/8,63.98,1325.900024 4756 | 2019/3/10,64.610001,1325.099976 4757 | 2019/3/11,63.580002,1317.699951 4758 | 2019/3/12,63.889999,1312.800049 4759 | 2019/3/13,63.400002,1296.400024 4760 | 2019/3/14,64.050003,1296.300049 4761 | 2019/3/15,63.759998,1284.800049 4762 | 2019/3/17,64,1282 4763 | 2019/3/18,65.699997,1284.900024 4764 | 2019/3/19,66.300003,1283.800049 4765 | 2019/3/20,65.889999,1297 4766 | 2019/3/21,65.209999,1297.599976 4767 | 2019/3/22,63.299999,1288.800049 4768 | 2019/3/24,63.5,1296.300049 4769 | 2019/3/25,63.91,1307.5 4770 | 2019/3/26,63.599998,1293.400024 4771 | 2019/3/27,61.810001,1301.800049 4772 | 2019/3/28,61.939999,1300.800049 4773 | 2019/3/29,62.25,1300.300049 4774 | 2019/3/31,61.400002,1305 4775 | 2019/4/1,62.119999,1300.5 4776 | 2019/4/2,61.700001,1306.099976 4777 | 2019/4/3,61.66,1311.599976 4778 | 2019/4/4,61.040001,1311.900024 4779 | 2019/4/5,61.779999,1321.900024 4780 | 2019/4/7,62.02,1314.300049 4781 | 2019/4/8,62.869999,1309.900024 4782 | 2019/4/9,62.759998,1289.800049 4783 | 2019/4/10,63.099998,1293 4784 | 2019/4/11,62.990002,1296.699951 4785 | 2019/4/12,61.419998,1288.400024 4786 | 2019/4/14,57.91,1290 4787 | 2019/4/15,58.630001,1289.900024 4788 | 2019/4/16,59.139999,1289 4789 | 2019/4/17,58.810001,1290.400024 4790 | 2019/4/18,56.59,1295.599976 4791 | 2019/4/21,53.5,1297.099976 4792 | 2019/4/22,53.25,1303.5 4793 | 2019/4/23,53.48,1309.099976 4794 | 2019/4/24,51.68,1288.599976 4795 | 2019/4/25,52.59,1290.599976 4796 | 2019/4/26,53.990002,1292.599976 4797 | 2019/4/28,53.259998,1286.800049 4798 | 2019/4/29,53.27,1272.599976 4799 | 2019/4/30,51.139999,1272.199951 4800 | 2019/5/1,52.279999,1271.900024 4801 | 2019/5/2,52.509998,1279 4802 | 2019/5/3,51.93,1273.5 4803 | 2019/5/5,53.900002,1269.300049 4804 | 2019/5/6,53.759998,1275.5 4805 | 2019/5/7,56.650002,1275.800049 4806 | 2019/5/8,57.43,1284.900024 4807 | 2019/5/9,57.900002,1288.199951 4808 | 2019/5/10,57.830002,1278.599976 4809 | 2019/5/12,59.380001,1282.800049 4810 | 2019/5/13,59.43,1281.400024 4811 | 2019/5/14,58.470001,1269.699951 4812 | 2019/5/15,59.09,1279.199951 4813 | 2019/5/16,56.25,1285 4814 | 2019/5/17,57.509998,1281.699951 4815 | 2019/5/19,57.66,1283.5 4816 | 2019/5/20,57.830002,1279.400024 4817 | 2019/5/21,60.43,1283.5 4818 | 2019/5/22,60.200001,1285.699951 4819 | 2019/5/23,60.209999,1288.300049 4820 | 2019/5/24,59.580002,1300.099976 4821 | 2019/5/26,57.619999,1294.699951 4822 | 2019/5/28,56.779999,1296.300049 4823 | 2019/5/29,55.299999,1285 4824 | 2019/5/30,55.630001,1274.5 4825 | 2019/5/31,56.220001,1277.099976 4826 | 2019/6/2,56.77,1276.099976 4827 | 2019/6/3,55.880001,1272 4828 | 2019/6/4,56.02,1273.599976 4829 | 2019/6/5,56.200001,1284.800049 4830 | 2019/6/6,56.869999,1283 4831 | 2019/6/7,58.049999,1284.099976 4832 | 2019/6/9,58.580002,1276.5 4833 | 2019/6/10,53.950001,1280.599976 4834 | 2019/6/11,55.66,1287.099976 4835 | 2019/6/12,54.689999,1305.800049 4836 | 2019/6/13,53.630001,1313.699951 4837 | 2019/6/14,51.09,1322.699951 4838 | 2019/6/16,52.540001,1323.400024 4839 | 2019/6/17,54.5,1328.300049 4840 | 2019/6/18,54.93,1337.599976 4841 | 2019/6/19,57.099998,1341.199951 4842 | 2019/6/20,55.23,1339.5 4843 | 2019/6/21,54.470001,1324.699951 4844 | 2019/6/23,54.869999,1326.400024 4845 | 2019/6/24,56.209999,1331.900024 4846 | 2019/6/25,56.34,1339.199951 4847 | 2019/6/26,55.68,1340.099976 4848 | 2019/6/27,55.349998,1342.5 4849 | 2019/6/28,54.169998,1338.699951 4850 | 2019/6/30,53.639999,1346.599976 4851 | 2019/7/1,54.93,1344.599976 4852 | 2019/7/2,55.779999,1392.900024 4853 | 2019/7/5,56.709999,1396.199951 4854 | 2019/7/7,55.099998,1409.5 4855 | 2019/7/8,53.939999,1414.300049 4856 | 2019/7/9,56.259998,1414.900024 4857 | 2019/7/10,56.299999,1411.599976 4858 | 2019/7/11,56.52,1408.400024 4859 | 2019/7/12,57.849998,1409.699951 4860 | 2019/7/14,57.400002,1395.5 4861 | 2019/7/15,55.75,1385.599976 4862 | 2019/7/16,55.09,1404.599976 4863 | 2019/7/17,54.849998,1396.699951 4864 | 2019/7/18,62.900002,1398.900024 4865 | 2019/7/19,59.34,1397 4866 | 2019/7/21,58.110001,1397.5 4867 | 2019/7/22,58.130001,1410.099976 4868 | 2019/7/23,58.09,1404.300049 4869 | 2019/7/24,58.639999,1409.900024 4870 | 2019/7/25,57.290001,1418.099976 4871 | 2019/7/26,56.490002,1411.400024 4872 | 2019/7/28,56.41,1409.199951 4873 | 2019/7/29,55.91,1421.300049 4874 | 2019/7/30,54.07,1426.099976 4875 | 2019/7/31,53.619999,1425.099976 4876 | 2019/8/1,52.639999,1426.5 4877 | 2019/8/2,52.450001,1425.300049 4878 | 2019/8/4,52.810001,1420.099976 4879 | 2019/8/5,52.75,1422.800049 4880 | 2019/8/6,52.630001,1413.900024 4881 | 2019/8/7,52.59,1418.5 4882 | 2019/8/8,53.549999,1420.300049 4883 | 2019/8/9,54.700001,1419.599976 4884 | 2019/8/11,53.59,1429.699951 4885 | 2019/8/12,52.810001,1426.099976 4886 | 2019/8/13,53.360001,1420.900024 4887 | 2019/8/14,53.93,1445.599976 4888 | 2019/8/15,53.779999,1452.199951 4889 | 2019/8/16,53.310001,1464.599976 4890 | 2019/8/18,54.16,1472.400024 4891 | 2019/8/19,55.970001,1507.300049 4892 | 2019/8/20,56.23,1497.699951 4893 | 2019/8/21,56.66,1496.599976 4894 | 2019/8/22,55.810001,1512.400024 4895 | 2019/8/23,55.540001,1505.300049 4896 | 2019/8/25,55.060001,1502.199951 4897 | 2019/8/26,54.18,1515.900024 4898 | 2019/8/27,56.200001,1519.599976 4899 | 2019/8/28,56.540001,1512.5 4900 | 2019/8/29,57.23,1519.599976 4901 | 2019/8/30,56.349998,1500.400024 4902 | 2019/9/1,57.150002,1504.599976 4903 | 2019/9/3,57.240002,1504.599976 4904 | 2019/9/4,56.860001,1497.300049 4905 | 2019/9/5,56.799999,1526.599976 4906 | 2019/9/6,57.119999,1557.099976 4907 | 2019/9/8,56.77,1526.300049 4908 | 2019/9/9,57.720001,1541 4909 | 2019/9/10,57.049999,1537.800049 4910 | 2019/9/11,55.209999,1526.5 4911 | 2019/9/12,57.110001,1519.099976 4912 | 2019/9/13,58.580002,1538.199951 4913 | 2019/9/15,57.77,1545.900024 4914 | 2019/9/16,58.009998,1550.300049 4915 | 2019/9/17,58.41,1515.400024 4916 | 2019/9/18,58.110001,1506.199951 4917 | 2019/9/19,55.959999,1513.400024 4918 | 2019/9/20,56.099998,1502.199951 4919 | 2019/9/22,58.43,1490.300049 4920 | 2019/9/23,58.43,1494.400024 4921 | 2019/9/24,59.200001,1498.699951 4922 | 2019/9/25,59.02,1490.900024 4923 | 2019/9/26,59.240002,1515 4924 | 2019/9/27,58.759998,1503.099976 4925 | 2019/9/29,59.18,1505.099976 4926 | 2019/9/30,60.07,1507.5 4927 | 2019/10/1,60.209999,1498.400024 4928 | 2019/10/2,60.939999,1507.300049 4929 | 2019/10/3,60.93,1521.199951 4930 | 2019/10/4,61.220001,1523.699951 4931 | 2019/10/6,60.439999,1532.099976 4932 | 2019/10/7,60.52,1504.599976 4933 | 2019/10/8,61.68,1507.5 4934 | 2019/10/9,61.720001,1499.099976 4935 | 2019/10/10,61.68,1503.599976 4936 | 2019/10/11,61.060001,1465.699951 4937 | 2019/10/13,61.18,1482 4938 | 2019/10/14,63.049999,1501 4939 | 2019/10/15,63.27,1507.099976 4940 | 2019/10/16,62.700001,1506.199951 4941 | 2019/10/17,59.610001,1513.099976 4942 | 2019/10/18,59.560001,1497.699951 4943 | 2019/10/20,59.040001,1497.199951 4944 | 2019/10/21,58.080002,1506.099976 4945 | 2019/10/22,58.23,1494.800049 4946 | 2019/10/23,57.810001,1482.699951 4947 | 2019/10/24,58.52,1489.699951 4948 | 2019/10/25,58.540001,1491.699951 4949 | 2019/10/27,58.34,1477.599976 4950 | 2019/10/28,56.740002,1488 4951 | 2019/10/29,55.59,1492.300049 4952 | 2019/10/30,54.189999,1488.199951 4953 | 2019/10/31,52.639999,1495 4954 | 2019/11/1,53.139999,1482.400024 4955 | 2019/11/3,53.48,1481.699951 4956 | 2019/11/4,53.330002,1489.900024 4957 | 2019/11/5,52.139999,1498.900024 4958 | 2019/11/6,51.560001,1499.5 4959 | 2019/11/7,51.009998,1506.599976 4960 | 2019/11/8,50.110001,1490 4961 | 2019/11/10,49.610001,1487 4962 | 2019/11/11,50.75,1493.199951 4963 | 2019/11/12,50.950001,1511.400024 4964 | 2019/11/13,50.32,1508 4965 | 2019/11/14,49.759998,1515.099976 4966 | 2019/11/15,49.57,1508 4967 | 2019/11/17,49.939999,1480.800049 4968 | 2019/11/18,51.169998,1490.199951 4969 | 2019/11/19,51.419998,1464.199951 4970 | 2019/11/20,52.049999,1461.300049 4971 | 2019/11/21,52.18,1461.800049 4972 | 2019/11/22,52.049999,1455.5 4973 | 2019/11/24,53.290001,1452.099976 4974 | 2019/11/25,53.779999,1461.699951 4975 | 2019/11/26,53.380001,1471.800049 4976 | 2019/11/27,52.080002,1467.300049 4977 | 2019/12/1,51.43,1470.099976 4978 | 2019/12/2,49.900002,1470.900024 4979 | 2019/12/3,48.73,1473.300049 4980 | 2019/12/4,46.810001,1473.300049 4981 | 2019/12/5,47.09,1463.099976 4982 | 2019/12/6,44.57,1463.099976 4983 | 2019/12/8,44.759998,1460.400024 4984 | 2019/12/9,46.75,1456.599976 4985 | 2019/12/10,47.18,1459.800049 4986 | 2019/12/11,46.779999,1453.400024 4987 | 2019/12/12,45.900002,1468 4988 | 2019/12/13,32.540001,1462.300049 4989 | 2019/12/15,41.279999,1478.199951 4990 | 2019/12/16,31.129999,1474 4991 | 2019/12/17,34.360001,1476.900024 4992 | 2019/12/18,32.98,1459.099976 4993 | 2019/12/19,32.93,1463.900024 4994 | 2019/12/20,30.41,1459.300049 4995 | 2019/12/22,31.73,1462.599976 4996 | 2019/12/23,28.700001,1469.400024 4997 | 2019/12/26,27.33,1466.699951 4998 | 2019/12/27,20.83,1475.599976 4999 | 2019/12/29,25.91,1478.400024 5000 | 2019/12/30,21.540001,1475 5001 | 2019/12/31,24.450001,1474.599976 5002 | 2020/1/2,24.549999,1472.599976 5003 | 2020/1/3,24.309999,1478.199951 5004 | 2020/1/5,23.049999,1474.699951 5005 | 2020/1/6,21.84,1482.099976 5006 | 2020/1/7,20.280001,1482.5 5007 | 2020/1/8,20.48,1509.300049 5008 | 2020/1/9,20.280001,1513.800049 5009 | 2020/1/10,21.190001,1517 5010 | 2020/1/12,24.77,1514.5 5011 | 2020/1/13,29,1519.5 5012 | 2020/1/14,26.83,1524.5 5013 | 2020/1/15,26.08,1549.199951 5014 | 2020/1/16,26.41,1571.599976 5015 | 2020/1/17,23.190001,1566.199951 5016 | 2020/1/19,23.190001,1571.800049 5017 | 2020/1/21,22.92,1557.400024 5018 | 2020/1/22,20.860001,1551.699951 5019 | 2020/1/23,20.290001,1557.5 5020 | 2020/1/24,19.9,1560.099976 5021 | 2020/1/26,18.120001,1548.400024 5022 | 2020/1/27,17.040001,1542.400024 5023 | 2020/1/28,-2.72,1552.099976 5024 | 2020/1/29,9.06,1549 5025 | 2020/1/30,11.57,1558.800049 5026 | 2020/1/31,17.17,1557 5027 | 2020/2/2,17.18,1556.400024 5028 | 2020/2/3,16.67,1555.300049 5029 | 2020/2/4,12.34,1564.599976 5030 | 2020/2/5,13.4,1571.099976 5031 | 2020/2/6,12.34,1581.900024 5032 | 2020/2/7,15.06,1576.800049 5033 | 2020/2/9,18.84,1569.199951 5034 | 2020/2/10,18.610001,1569.800049 5035 | 2020/2/11,19.780001,1583.5 5036 | 2020/2/12,25.790001,1582.900024 5037 | 2020/2/13,23.780001,1594 5038 | 2020/2/14,23.59,1577.199951 5039 | 2020/2/16,24.629999,1550.400024 5040 | 2020/2/18,24.66,1557.800049 5041 | 2020/2/19,24.51,1565.099976 5042 | 2020/2/20,25.23,1568.599976 5043 | 2020/2/21,25.690001,1577.599976 5044 | 2020/2/23,27.73,1574.699951 5045 | 2020/2/24,29.65,1565.599976 5046 | 2020/2/25,30.27,1567.400024 5047 | 2020/2/26,33.23,1575.099976 5048 | 2020/2/27,32.360001,1582.699951 5049 | 2020/2/28,33.599998,1585.099976 5050 | 2020/3/2,33.889999,1600 5051 | 2020/3/3,33.560001,1607.5 5052 | 2020/3/4,33,1616.599976 5053 | 2020/3/5,34.029999,1644.599976 5054 | 2020/3/6,31.73,1667.099976 5055 | 2020/3/9,33.610001,1672.400024 5056 | 2020/3/10,35.32,1646.900024 5057 | 2020/3/11,35.299999,1640 5058 | 2020/3/12,35.459999,1643.099976 5059 | 2020/3/13,37.259998,1642.5 5060 | 2020/3/16,36.91,1566.699951 5061 | 2020/3/17,37.25,1594.800049 5062 | 2020/3/18,38.970001,1644.400024 5063 | 2020/3/19,40.419998,1643 5064 | 2020/3/20,38.59,1668 5065 | 2020/3/22,38.389999,1672.400024 5066 | 2020/3/23,38.73,1675.699951 5067 | 2020/3/24,35.790001,1660.300049 5068 | 2020/3/25,36.560001,1642.300049 5069 | 2020/3/26,35.59,1590.300049 5070 | 2020/3/27,37.259998,1516.699951 5071 | 2020/3/29,37.810001,1486.5 5072 | 2020/3/30,37.439999,1525.800049 5073 | 2020/3/31,39.290001,1477.900024 5074 | 2020/4/1,39.43,1479.300049 5075 | 2020/4/2,39.77,1495.599976 5076 | 2020/4/3,40.599998,1575.699951 5077 | 2020/4/6,40.029999,1696.099976 5078 | 2020/4/7,37.950001,1638.099976 5079 | 2020/4/8,39.139999,1636.599976 5080 | 2020/4/9,38.16,1630.599976 5081 | 2020/4/12,37.849998,1664.199951 5082 | 2020/4/13,39.630001,1637.199951 5083 | 2020/4/14,20.860001,1592.400024 5084 | 2020/4/15,20.290001,1605.199951 5085 | 2020/4/16,19.9,1637.699951 5086 | 2020/4/17,18.120001,1648.800049 5087 | 2020/4/19,17.040001,1730.699951 5088 | 2020/4/20,-2.72,1693.900024 5089 | 2020/4/21,9.06,1680.699951 5090 | 2020/4/22,11.57,1740.599976 5091 | 2020/4/23,17.17,1738.199951 5092 | 2020/4/24,17.18,1769.400024 5093 | 2020/4/26,16.67,1751.300049 5094 | 2020/4/27,12.34,1743.300049 5095 | 2020/4/28,13.4,1732.300049 5096 | 2020/4/29,12.34,1694.5 5097 | 2020/4/30,15.06,1690.199951 5098 | 2020/5/1,18.84,1707.699951 5099 | 2020/5/3,18.610001,1707.300049 5100 | 2020/5/4,19.780001,1735.300049 5101 | 2020/5/5,25.790001,1748.099976 5102 | 2020/5/6,23.780001,1745.699951 5103 | 2020/5/7,23.59,1741.400024 5104 | 2020/5/8,24.629999,1720.300049 5105 | 2020/5/10,24.66,1721 5106 | 2020/5/11,24.51,1731.800049 5107 | 2020/5/12,25.23,1713.400024 5108 | 2020/5/13,25.690001,1694.199951 5109 | 2020/5/14,27.73,1704.900024 5110 | 2020/5/15,29.65,1700.900024 5111 | 2020/5/17,30.27,1712.199951 5112 | 2020/5/18,33.23,1710.599976 5113 | 2020/5/19,32.360001,1723.199951 5114 | 2020/5/20,33.599998,1704.800049 5115 | 2020/5/21,33.889999,1708.400024 5116 | 2020/5/22,33.560001,1713.900024 5117 | 2020/5/24,33,1705.900024 5118 | 2020/5/26,34.029999,1726.699951 5119 | 2020/5/27,31.73,1741.900024 5120 | 2020/5/28,33.610001,1754.099976 5121 | 2020/5/29,35.32,1766.599976 5122 | 2020/5/31,35.299999,1737.099976 5123 | 2020/6/1,35.459999,1749.5 5124 | 2020/6/2,37.259998,1749.5 5125 | 2020/6/3,36.91,1725.599976 5126 | 2020/6/4,37.25,1734.699951 5127 | 2020/6/5,38.970001,1730.599976 5128 | 2020/6/7,40.419998,1705.300049 5129 | 2020/6/8,38.59,1707.900024 5130 | 2020/6/9,38.389999,1736.199951 5131 | 2020/6/10,38.73,1743 5132 | 2020/6/11,35.790001,1755.199951 5133 | 2020/6/12,36.560001,1755.400024 5134 | 2020/6/14,35.59,1733.800049 5135 | 2020/6/15,37.259998,1702.800049 5136 | 2020/6/16,37.810001,1719.099976 5137 | 2020/6/17,37.439999,1688.599976 5138 | 2020/6/18,39.290001,1684.599976 5139 | 2020/6/19,39.43,1703.800049 5140 | 2020/6/21,39.77,1719.400024 5141 | 2020/6/22,40.599998,1744.099976 5142 | 2020/6/23,40.029999,1734.800049 5143 | 2020/6/24,37.950001,1737.300049 5144 | 2020/6/25,39.139999,1740.699951 5145 | 2020/6/26,38.16,1731.199951 5146 | 2020/6/28,37.849998,1735 5147 | 2020/6/29,39.630001,1736.800049 5148 | -------------------------------------------------------------------------------- /README.md: -------------------------------------------------------------------------------- 1 | #CNN_BiLSTM_withAttention 2 | #lag dataset : Gold Lag days 1、2、4、6、8、13、16、17 3 | 將Gold資料原先延後Lag days 4 | 去除多餘Gold數據，將前面Null數據則使用Gold延後天數的數量， 5 | 將此數量從頭抓取相等數值填補至Null處。 6 | 7 | 8 | #2021/07/31 9 | 這資料夾主要作為資料儲存與使用,故不怎麼做更新,但依舊新增兩個colab的程式碼。 10 | 另外有整理新的將整個流程不含模型拆分開,叫好閱讀使用儲存庫為stock-price-predict-project 11 | --------------------------------------------------------------------------------