US0394 Date Open High Low Close Volume OpnInt TotalV TotalOI 920323 92.69 92.69 92.69 92.69 0 60 139098 311178 920324 93.59 93.59 93.59 93.59 0 60 257834 315005 920325 93.56 93.56 93.56 93.56 0 60 322638 309721 920326 92.94 92.94 92.94 92.94 0 60 253956 310781 920327 93.47 93.47 93.47 93.47 0 60 320832 316921 920330 93.53 93.53 93.53 93.53 0 60 145229 305456 920331 93.31 93.31 93.31 93.31 0 60 198505 306521 920401 93.78 93.78 93.78 93.78 0 60 298247 315639 920402 93.56 93.56 93.56 93.56 0 60 196190 307579 920403 93.94 93.94 93.94 93.94 0 60 319707 316335 920406 93.88 93.88 93.88 93.88 0 60 104633 311386 920407 93.84 93.84 93.84 93.84 0 60 205259 311186 920408 93.22 93.22 93.22 93.22 0 60 331900 321214 920409 93.94 93.94 93.94 93.94 0 60 423860 316755 920410 93.62 93.62 93.62 93.62 0 0 389244 314481 920413 0.00 0.00 0.00 0.00 0 0 0 0 920414 0.00 0.00 0.00 0.00 0 0 0 0 920415 93.88 93.88 93.88 93.88 0 60 98860 301847 920416 93.44 93.44 93.44 93.44 0 60 177131 312350 920417 0.00 0.00 0.00 0.00 0 0 0 0 920420 92.47 92.47 92.47 92.47 0 60 184566 308574 920421 92.34 92.34 92.34 92.34 0 60 221286 305927 920422 92.25 92.25 92.25 92.25 0 60 215989 308216 920423 91.94 91.94 91.94 91.94 0 60 339384 317491 920424 92.00 92.00 92.00 92.00 0 60 277743 313380 920427 91.59 91.59 91.59 91.59 0 60 172601 314878 920428 92.12 92.12 92.12 92.12 0 60 361559 320713 920429 91.84 91.84 91.84 91.84 0 60 233195 319220 920430 92.03 92.03 92.03 92.03 0 60 255526 323918 920501 92.50 92.50 92.50 92.50 0 60 257532 331114 920504 92.25 92.25 92.25 92.25 0 60 137633 332536 920505 92.41 92.41 92.41 92.41 0 60 165763 332820 920506 92.81 92.81 92.81 92.81 0 60 264565 336420 920507 92.62 92.62 92.62 92.62 0 60 342058 334407 920508 93.62 93.62 93.62 93.62 0 60 494460 332225 920511 93.69 93.69 93.69 93.69 0 60 179734 325667 920512 94.03 94.03 94.03 94.03 0 60 336868 336491 920513 94.03 94.03 94.03 94.03 0 60 315328 343276 920514 93.91 93.91 93.91 93.91 0 60 181790 344536 920515 94.59 94.59 94.59 94.59 0 60 334350 354072 920518 94.50 94.50 94.50 94.50 0 60 120004 353847 920519 95.00 95.00 95.00 95.00 0 60 254902 356038 920520 94.59 94.59 94.59 94.59 0 60 270987 353770 920521 94.19 94.19 94.19 94.19 0 60 344570 355609 920522 94.44 94.44 94.44 94.44 0 60 137170 358835 920525 0.00 0.00 0.00 0.00 0 0 0 0 920526 93.31 93.31 93.31 93.31 0 60 378051 359108 920527 93.59 93.59 93.59 93.59 0 60 338326 354984 920528 93.91 93.91 93.91 93.91 0 60 236386 365445 920529 94.31 94.31 94.31 94.31 0 60 329658 369708 920601 93.53 93.53 93.53 93.53 0 60 353449 369154 920602 93.75 93.75 93.75 93.75 0 60 417683 348328 920603 93.78 93.78 93.78 93.78 0 60 228111 344915 920604 94.03 94.03 94.03 94.03 0 60 179584 338352 920605 94.28 94.28 94.28 94.28 0 60 403463 353445 920608 94.31 94.31 94.31 94.31 0 60 92939 342951 920609 93.88 93.88 93.88 93.88 0 60 163586 344301 920610 93.72 93.72 93.72 93.72 0 60 197716 345285 920611 93.91 93.91 93.91 93.91 0 60 249694 346221 920612 94.19 94.19 94.19 94.19 0 60 284589 350608 920615 94.31 94.31 94.31 94.31 0 60 96614 347970 920616 94.69 94.69 94.69 94.69 0 60 263714 350303 920617 94.75 94.75 94.75 94.75 0 60 232594 343128 920618 94.94 94.94 94.94 94.94 0 60 278513 350338 920619 94.62 94.62 94.62 94.62 0 60 264303 344977 920622 94.59 94.59 94.59 94.59 0 60 98455 344082 920623 94.16 94.16 94.16 94.16 0 60 184184 344828 920624 94.53 94.53 94.53 94.53 0 60 199934 349865 920625 94.81 95.03 94.81 95.03 4 64 203890 357112 920626 94.88 94.88 94.88 94.88 0 64 167689 358981 920629 94.88 94.88 94.88 94.88 0 64 135302 333018 920630 94.75 94.75 94.75 94.75 0 64 132822 332285 920701 95.00 95.00 94.97 94.97 3 67 192370 335758 920702 96.03 96.34 96.03 96.34 3 70 369078 361253 920703 0.00 0.00 0.00 0.00 0 0 0 0 920706 96.34 96.59 96.22 96.22 56 66 248821 364548 920707 96.25 96.25 96.25 96.25 0 66 235775 371577 920708 96.22 96.22 96.22 96.22 0 66 223164 365970 920709 96.34 96.34 96.34 96.34 0 66 181971 360266 920710 96.03 96.03 96.03 96.03 0 66 323126 367099 920713 95.69 95.69 95.69 95.69 0 66 160909 363458 920714 95.59 95.59 95.59 95.59 12 73 239186 360795 920715 96.09 96.09 96.09 96.09 0 73 241239 361899 920716 96.41 96.41 96.41 96.41 0 73 412168 368567 920717 95.75 95.75 95.75 95.75 0 73 311395 369323 920720 96.03 96.03 96.03 96.03 0 73 172872 366594 920721 96.06 96.06 96.06 96.06 0 73 145365 366854 920722 96.59 96.59 96.59 96.59 0 73 243666 374240 920723 97.53 97.53 97.53 97.53 0 73 365215 378734 920724 97.25 97.25 97.25 97.25 0 73 250534 378812 920727 97.72 97.72 97.72 97.72 0 73 206825 380338 920728 98.91 98.91 98.91 98.91 0 73 415446 387018 920729 98.94 98.94 98.94 98.94 0 73 449865 395393 920730 98.66 98.66 98.66 98.66 0 73 389987 394001 920731 98.62 98.62 98.62 98.62 0 73 302007 386204 920803 98.62 98.62 98.62 98.62 0 73 175079 385104 920804 99.00 99.00 99.00 99.00 0 73 159151 388280 920805 99.06 99.06 99.06 99.06 0 73 339270 406893 920806 98.84 98.84 98.84 98.84 0 73 244409 403239 920807 99.41 99.41 99.41 99.41 0 73 416604 424337 920810 99.69 99.69 99.69 99.69 0 73 190060 426164 920811 100.12 100.12 100.12 100.12 0 73 362240 431544 920812 100.12 100.12 100.12 100.12 0 73 305337 442397 920813 98.97 98.97 98.97 98.97 0 73 458448 443559 920814 99.34 99.34 99.34 99.34 0 73 325204 444141 920817 98.81 98.81 98.81 98.81 0 73 186922 433068 920818 99.34 99.34 99.34 99.34 0 73 260982 442814 920819 99.41 99.41 99.41 99.41 0 73 153839 444089 920820 99.66 99.66 99.66 99.66 0 73 229194 450673 920821 99.25 99.25 99.25 99.25 0 73 509198 461340 920824 98.44 98.44 98.44 98.44 0 73 352797 452331 920825 98.56 98.56 98.09 98.09 30 63 408532 431009 920826 98.31 98.44 98.31 98.44 32 63 282151 425943 920827 98.56 98.56 98.56 98.56 0 63 265038 413623 920828 98.59 98.59 98.59 98.59 0 63 260546 419100 920831 98.59 98.59 98.59 98.59 0 63 200490 412554 920901 99.16 99.16 99.16 99.16 0 63 255259 417232 920902 99.28 99.28 99.28 99.28 7 56 315796 412195 920903 99.38 99.38 99.38 99.38 0 56 200897 405337 920904 100.34 100.34 100.34 100.34 0 56 425757 400707 920907 0.00 0.00 0.00 0.00 0 0 0 0 920908 101.19 101.19 101.19 101.19 0 56 295348 399991 920909 100.84 100.84 100.84 100.84 0 56 212460 403045 920910 101.03 101.03 101.03 101.03 0 56 309877 402567 920911 100.28 100.28 100.28 100.28 0 56 419682 405225 920914 100.50 100.50 100.50 100.50 0 56 263666 398329 920915 99.72 99.78 99.66 99.78 10 66 407770 391139 920916 99.56 99.56 99.56 99.56 0 66 470967 385477 920917 99.62 99.62 99.62 99.62 0 66 203787 377653 920918 99.97 99.97 99.97 99.97 0 66 294886 373669 920921 99.47 99.47 99.47 99.47 0 66 200238 367073 920922 98.50 98.50 98.50 98.50 0 66 330563 368279 920923 98.38 98.38 98.00 98.00 1 66 304760 373394 920924 98.69 98.69 98.69 98.69 0 66 226908 365691 920925 99.50 99.50 99.50 99.50 0 66 313340 366128 920928 99.59 99.59 99.59 99.59 0 66 137522 365306 920929 99.31 99.31 99.19 99.19 2 68 162577 359879 920930 99.06 99.09 99.06 99.06 3 71 201273 360241 921001 99.25 99.84 99.22 99.84 34 66 316713 364228 921002 99.47 99.53 99.47 99.53 1 66 404089 371121 921005 99.34 99.34 99.34 99.34 0 66 308013 374323 921006 98.59 98.59 98.59 98.59 0 66 270371 375417 921007 98.16 98.16 97.81 97.81 33 66 314222 364967 921008 98.41 98.41 97.81 98.25 30 96 365987 367490 921009 97.81 97.81 97.81 97.81 0 96 316971 361136 921012 97.94 97.94 97.94 97.94 0 96 46342 355674 921013 97.78 97.78 97.78 97.78 0 96 236399 358193 921014 98.34 98.34 98.34 98.34 0 96 382104 363045 921015 98.34 98.34 98.34 98.34 0 96 304532 361754 921016 97.66 98.06 97.62 98.06 170 97 399510 364001 921019 97.72 97.72 97.72 97.72 0 97 301640 365621 921020 97.53 97.53 96.84 96.84 10 107 431022 367478 921021 96.97 97.00 96.88 97.00 2 105 307742 363105 921022 97.00 97.44 97.00 97.28 10 110 521122 367473 921023 97.06 97.09 96.88 96.94 407 499 242082 366280 921026 96.72 96.88 96.56 96.88 5 499 189107 364922 921027 97.25 97.41 97.25 97.25 279 418 350835 369413 921028 97.12 97.12 96.97 97.06 5 423 286748 353427 921029 97.28 97.41 97.25 97.41 167 469 241506 356353 921030 97.00 97.00 96.84 96.94 43 494 333678 358087 921102 96.59 96.72 96.59 96.72 103 576 202881 354540 921103 96.44 96.97 96.44 96.84 505 1081 280942 355004 921104 96.47 96.47 96.47 96.47 2 1083 335001 351957 921105 96.66 96.66 96.44 96.44 1 1084 232991 354121 921106 95.66 95.66 95.66 95.66 0 1084 346937 363112 921109 95.81 95.94 95.81 95.91 136 1108 225009 365176 921110 96.59 96.78 96.59 96.78 49 1152 360673 370192 921111 96.94 97.00 96.94 96.97 27 1179 49088 367493 921112 96.81 97.78 96.81 97.78 1462 1387 366909 374912 921113 97.78 97.88 97.50 97.88 116 1391 463597 362873 921116 97.75 97.97 97.75 97.97 157 1548 231951 361082 921117 98.25 98.25 98.03 98.16 338 1760 287946 370930 921118 98.06 98.50 98.06 98.50 42 1729 252253 377090 921119 98.28 98.28 98.12 98.22 89 1687 283528 369106 921120 98.34 98.34 98.19 98.25 198 1763 184677 374305 921123 98.22 98.22 98.22 98.22 0 1763 128653 360131 921124 98.25 98.44 98.25 98.44 56 1793 287070 353765 921125 98.19 98.41 98.19 98.41 750 2543 284647 357651 921127 98.47 98.50 97.72 97.72 8 2551 192328 354092 921130 97.53 97.66 97.53 97.66 15 2566 289836 347098 921201 97.78 97.97 97.62 97.91 75 2607 313917 337229 921202 98.06 98.06 97.91 97.91 154 2602 256654 329234 921203 97.91 97.97 97.91 97.97 119 2602 182814 318983 921204 98.34 98.72 98.34 98.72 6 2606 346652 324455 921207 99.00 99.53 99.00 99.44 79 2622 331729 335262 921208 99.28 99.62 99.28 99.62 127 2722 218374 327154 921209 99.31 99.66 99.31 99.62 22 2711 198476 327447 921210 99.66 99.84 99.53 99.75 426 2731 262326 327211 921211 99.62 99.78 99.62 99.78 28 2736 210422 328240 921214 99.66 99.69 99.62 99.62 94 2713 145547 324727 921215 99.53 99.69 99.53 99.59 20 2702 178504 325836 921216 99.72 99.88 99.66 99.66 40 2735 161375 329248 921217 99.59 99.78 99.59 99.78 26 2704 233617 328783 921218 99.91 99.91 99.91 99.91 0 2704 129611 322265 921221 100.50 100.50 100.50 100.50 0 2704 153461 314885 921222 100.50 101.03 100.47 101.00 131 2593 205944 318631 921223 100.66 100.91 100.66 100.91 9 2601 134500 315562 921224 100.75 100.78 100.75 100.78 25 2611 36370 312030 921225 0.00 0.00 0.00 0.00 0 0 0 0 921228 100.38 100.38 100.38 100.38 0 2611 55917 308648 921229 100.31 100.84 100.31 100.72 77 2546 136709 311945 921230 100.41 100.41 100.41 100.41 0 2546 129504 305030 921231 100.38 100.38 100.06 100.28 78 2596 60517 304740 930104 101.06 101.06 101.06 101.06 0 2596 206632 311733 930105 100.94 101.09 100.94 101.09 1890 1141 171005 306459 930106 101.00 101.09 100.94 100.94 7 1136 183963 311592 930107 100.31 100.41 99.75 99.75 84 1089 338727 313095 930108 99.38 99.41 99.22 99.41 107 1144 409684 309474 930111 99.53 99.66 99.28 99.28 225 1203 200822 306200 930112 99.12 99.12 99.12 99.12 0 1203 280280 303372 930113 99.56 99.56 99.56 99.56 0 1203 251843 309592 930114 99.78 100.06 99.62 100.00 876 1686 334780 321978 930115 100.03 100.91 100.03 100.91 2410 3278 357207 350342 930118 100.88 100.88 100.84 100.84 1 3278 34460 344764 930119 101.00 101.41 101.00 101.41 27 3279 340270 352151 930120 101.53 101.66 101.25 101.25 13 3282 247926 352482 930121 101.00 101.41 101.00 101.41 218 3422 285037 348383 930122 101.38 101.56 101.38 101.50 136 3511 271828 355936 930125 101.88 102.56 101.88 102.56 225 3630 340660 364496 930126 102.44 102.72 102.00 102.06 163 3666 408488 366717 930127 102.38 102.38 102.09 102.12 126 3790 248300 365159 930128 102.34 102.75 102.16 102.28 610 3748 374109 366842 930129 102.16 102.72 102.16 102.47 59 3291 291427 365780 930201 102.47 102.69 102.22 102.69 6 3291 247833 357763 930202 102.28 102.44 102.16 102.28 128 3401 233210 360500 930203 102.28 102.59 102.28 102.59 22 3396 175405 361745 930204 103.19 103.19 103.16 103.16 5 3391 270948 360336 930205 103.19 103.62 102.97 103.62 237 3371 464415 366029 930208 103.44 103.59 103.31 103.31 234 3367 132388 359277 930209 103.12 103.44 103.09 103.25 8 3247 252638 362152 930210 103.09 103.12 102.44 102.44 2 3248 326063 356399 930211 102.53 103.25 102.53 103.16 18 3259 418055 357541 930212 103.56 103.56 102.91 103.31 255 3397 390825 361279 930216 103.34 103.47 103.12 103.12 16 3398 403312 371184 930217 103.22 103.59 103.22 103.59 104 3418 269378 380357 930218 104.12 104.56 103.62 104.56 370 3272 504961 400187 930219 104.44 104.72 104.44 104.69 3162 3638 252484 407627 930222 104.66 105.53 104.66 105.50 56 2613 330787 400014 930223 105.69 106.88 105.69 106.88 122 2544 609680 396705 930224 106.78 106.78 106.22 106.28 43 2585 448109 393620 930225 106.31 106.91 106.19 106.19 51 2567 449333 390228 930226 106.19 106.28 106.09 106.09 3 2563 302893 390333 930301 107.06 107.06 107.00 107.03 1 2563 354687 396633 930302 106.62 106.94 106.62 106.88 133 2565 336979 371734 930303 107.19 107.88 107.19 107.72 63 2545 359786 372776 930304 107.81 108.84 107.81 108.41 21 2545 538525 389063 930305 107.66 108.03 106.91 108.03 79 2544 643355 375570 930308 108.69 108.84 108.09 108.25 13 2550 402751 372525 930309 108.09 108.09 107.75 107.94 45 2550 429732 369397 930310 107.44 107.84 107.44 107.53 383 2644 394502 366766 930311 107.69 107.72 107.59 107.59 212 2738 220627 365146 930312 106.81 106.88 106.06 106.16 2 2735 540690 352742 930315 105.94 105.94 105.22 105.56 147 2702 359674 350170 930316 105.81 106.25 105.72 106.12 280 2899 310951 351936 930317 106.19 106.31 106.19 106.22 86 2934 441826 366921 930318 106.88 107.03 106.72 107.03 265 3174 341641 349713 930319 106.72 106.91 106.72 106.91 1 3175 397282 349990 930322 106.78 106.94 106.75 106.94 6 3175 221662 349200 930323 107.19 107.44 107.12 107.44 304 3440 199532 359140 930324 107.28 107.47 107.03 107.06 880 3811 237924 358841 930325 106.84 106.97 106.75 106.88 349 3852 208146 354052 930326 105.94 105.94 105.66 105.66 521 4284 307808 353755 930329 105.50 106.28 105.41 106.28 673 4674 211114 360456 930330 106.44 106.72 106.16 106.25 668 4638 238820 343753 930331 106.31 106.31 106.16 106.16 535 4909 204838 338264 930401 106.12 106.12 105.84 105.84 39 4910 236737 344703 930402 105.69 105.69 104.66 104.72 613 4942 489071 362086 930405 104.81 105.09 104.81 105.09 57 4941 147790 352383 930406 104.91 105.88 104.91 105.88 287 4796 288817 351891 930407 106.00 106.22 105.88 106.09 595 4822 297625 345147 930408 107.06 107.47 107.03 107.47 1 4821 318724 346937 930412 108.16 108.62 108.09 108.16 296 4535 311769 353365 930413 108.59 108.59 107.81 108.22 3 4538 355951 351624 930414 108.50 108.66 108.28 108.59 5 4537 271161 356500 930415 108.47 109.03 108.44 108.97 517 4050 397113 367615 930416 109.16 109.16 108.50 108.50 23 4071 326793 379191 930419 108.78 108.78 108.78 108.78 0 4071 182174 369759 930420 108.44 108.53 108.34 108.50 4 4074 228261 368672 930421 108.53 108.53 108.50 108.50 12 4069 194329 372508 930422 107.94 108.62 107.91 108.62 2027 4041 347964 379805 930423 108.22 108.34 108.03 108.03 40 4042 386067 381461 930426 107.66 107.69 107.66 107.69 1 4041 236919 377079 930427 107.22 107.38 106.84 106.91 3 4044 327881 369604 930428 106.88 107.06 106.75 106.88 8 4049 264537 363563 930429 107.00 107.22 106.94 107.22 903 3647 260037 360116 930430 106.50 106.50 106.50 106.50 45 3692 286427 356479 930503 107.41 107.78 107.41 107.75 28 3693 292438 356482 930504 107.72 108.41 107.72 108.41 30 3648 312468 357168 930505 108.41 108.72 108.25 108.31 85 3649 276026 357931 930506 108.53 108.53 108.31 108.47 150 3568 193774 358686 930507 108.38 108.56 107.62 107.81 72 3569 378649 366700 930510 107.81 108.53 107.81 108.53 8 3577 235869 355355 930511 108.31 108.47 108.19 108.34 5 3574 199182 349764 930512 107.72 107.84 107.66 107.84 235 3574 361534 359056 930513 106.78 107.09 106.69 106.84 1249 3575 529853 377063 930514 106.78 107.06 106.50 106.97 333 3473 395787 379425 930517 106.75 107.03 106.62 106.78 1748 4059 238210 377691 930518 106.62 106.72 106.09 106.16 120 4075 445035 388586 930519 106.00 106.75 105.84 106.75 147 4073 452708 392840 930520 106.94 107.03 106.72 106.75 1 4074 301555 387289 930521 106.44 106.53 106.03 106.25 30 4067 359452 417070 930524 106.00 107.06 106.00 106.78 16 4077 371700 385488 930525 106.84 107.03 106.59 106.59 655 3978 452229 369868 930526 107.00 107.53 106.78 107.44 408 4015 335894 357484 930527 107.72 107.72 107.22 107.62 517 4026 375733 360433 930528 107.31 107.75 106.81 106.88 7 4032 291752 355323 930601 107.25 108.38 107.25 108.38 44 4035 425380 356413 930602 108.44 108.47 108.09 108.38 48 4058 361107 360097 930603 108.28 108.59 108.22 108.59 11 4060 176199 352724 930604 108.00 108.00 107.75 108.00 57 4115 447361 352983 930607 108.44 108.53 108.22 108.41 720 4670 190427 348520 930608 108.50 108.50 108.00 108.00 146 4749 220309 352884 930609 108.00 108.78 108.00 108.66 115 4720 339739 360348 930610 108.50 108.62 108.50 108.62 72 4750 211221 343122 930611 108.66 109.75 108.66 109.66 628 4501 393805 359695 930614 109.53 109.81 109.47 109.56 6 4503 212162 344493 930615 110.03 110.03 109.19 109.38 1240 4718 409730 349993 930616 109.34 109.44 109.22 109.41 2229 4720 255335 342786 930617 109.69 109.75 109.59 109.62 3405 5680 256261 344635 930618 109.50 109.66 109.44 109.66 30 5702 194399 340373 930621 109.78 110.34 109.78 110.12 1597 6296 278454 342091 930622 110.06 110.31 110.06 110.09 2598 8721 181925 340153 930623 110.03 110.38 110.03 110.25 77 8746 198211 346028 930624 110.50 110.81 110.50 110.66 4 8748 196009 351911 930625 110.84 111.25 110.53 111.22 386 8963 241767 355144 930628 111.31 111.75 111.31 111.69 106 9022 186813 358526 930629 111.72 111.72 111.50 111.66 398 9271 236446 345558 930630 111.59 111.59 111.19 111.59 250 9435 204188 335801 930701 111.66 111.81 111.38 111.53 739 9840 206062 340984 930702 111.53 111.88 111.38 111.75 821 10305 332628 345802 930706 112.09 112.28 111.31 111.31 52 10340 281784 356115 930707 111.19 111.66 111.16 111.34 57 10368 276151 365384 930708 111.09 111.78 111.06 111.72 109 10369 298121 360546 930709 112.00 112.09 111.62 112.09 182 10394 240801 358894 930712 112.22 112.41 112.19 112.41 157 10431 145325 360477 930713 112.47 112.50 112.19 112.47 58 10441 220844 360835 930714 112.47 113.38 112.47 113.31 178 10450 369963 372376 930715 113.31 113.47 113.09 113.28 82 10466 272894 365877 930716 113.09 113.91 113.09 113.56 1414 10865 302048 373128 930719 113.69 113.72 113.28 113.62 191 10890 226255 376133 930720 113.16 113.59 113.09 113.47 11 10896 385793 368875 930721 113.28 113.31 112.66 112.69 394 10999 417879 377803 930722 112.53 112.84 112.00 112.12 232 10842 457094 369293 930723 112.16 112.16 111.38 111.50 1582 10557 393149 363212 930726 111.72 111.88 111.44 111.78 153 10603 211910 351403 930727 111.94 111.94 111.53 111.81 64 10576 181417 352271 930728 111.31 112.16 111.31 112.06 31 10556 362234 356757 930729 112.06 113.34 112.06 113.31 565 10636 350751 365145 930730 113.28 113.41 112.91 113.22 425 10986 285254 363081 930802 113.00 113.25 112.91 113.12 248 11101 228739 368389 930803 113.25 113.69 113.25 113.50 667 11525 272296 369452 930804 113.38 113.56 113.19 113.19 84 11415 200326 364496 930805 113.19 113.44 113.06 113.06 944 11465 264823 363505 930806 113.19 113.22 112.44 113.03 369 11524 361548 358550 930809 113.34 113.91 113.28 113.75 213 11623 279654 366759 930810 113.78 113.91 113.62 113.88 243 11657 210621 368190 930811 113.75 114.25 113.72 114.06 4339 14756 249247 400240 930812 114.25 114.69 113.62 113.62 969 14785 502172 403878 930813 113.62 114.09 113.31 113.91 1684 14670 383554 399996 930816 113.81 114.22 113.81 114.09 469 14906 217920 405060 930817 114.25 114.25 113.84 113.88 3086 13196 272954 414248 930818 114.06 114.16 113.94 113.97 7965 8001 263229 426988 930819 114.09 114.28 113.75 114.22 954 8381 295974 434195 930820 114.38 114.94 113.81 114.81 3479 10562 473753 442355 930823 114.91 115.12 114.81 114.88 2935 11435 215700 412842 930824 114.78 115.59 114.69 115.56 1967 11927 276947 407975 930825 115.59 115.84 115.34 115.84 2964 12124 387159 401832 930826 115.84 117.12 115.72 117.09 1760 12394 432279 407323 930827 117.19 117.22 116.31 116.78 1047 12181 365956 397387 930830 116.66 117.38 116.50 117.06 388 12272 304124 405578 930831 117.12 117.44 116.47 117.19 645 12288 455522 401818 930901 117.12 117.22 116.78 117.00 1462 12237 246703 402057 930902 117.09 117.81 116.88 117.72 1735 12998 306894 406222 930903 117.78 118.88 117.78 118.72 3251 13931 425493 424921 930907 118.62 119.69 118.38 119.38 2385 13765 322126 416163 930908 119.09 119.59 119.09 119.28 1977 13488 312227 411823 930909 119.31 119.31 117.84 117.91 3086 13635 472847 409147 930910 117.91 119.03 117.50 118.94 4077 14223 420774 406019 930913 119.12 119.44 119.06 119.16 1043 14134 207677 399395 930914 119.06 119.09 117.62 117.78 2946 14453 459332 397747 930915 117.69 117.69 116.69 117.66 3838 13426 532323 398604 930916 117.88 118.06 117.19 117.84 1663 13563 328775 397530 930917 117.50 118.25 117.16 117.88 1810 13998 401389 396664 930920 117.88 117.91 117.19 117.25 1669 14678 218458 384546 930921 117.06 117.44 116.28 116.28 1315 14820 530588 371213 930922 116.53 116.94 116.25 116.69 2636 14754 398584 366221 930923 116.81 117.59 116.75 116.91 499 14771 381989 366600 930924 116.72 117.28 116.59 117.16 777 14753 242965 370079 930927 117.44 118.56 117.44 118.56 1014 14986 310824 374836 930928 118.69 119.03 118.59 118.81 2915 15183 264522 373800 930929 118.72 118.94 117.84 117.84 1247 15019 339245 338149 930930 117.75 117.84 117.06 117.31 2158 15102 320203 340222 931001 117.41 118.25 116.78 118.22 2699 15662 429892 348465 931004 117.94 118.41 117.53 118.22 610 15449 193648 341151 931005 118.06 118.44 117.88 118.03 555 15723 169810 342137 931006 117.97 118.22 117.78 118.09 968 16141 153085 347247 931007 118.22 118.25 118.00 118.09 1433 16331 140251 345312 931008 118.06 119.56 117.94 119.44 4256 17414 370702 362021 931011 119.50 119.50 119.25 119.44 232 17367 37342 356668 931012 119.47 120.00 119.25 119.38 3250 16660 308102 359985 931013 119.34 119.53 119.16 119.19 942 16608 190607 354953 931014 119.25 120.09 119.03 120.03 4325 17050 301183 367216 931015 120.09 120.97 120.06 120.72 1250 17113 367615 373537 931018 120.66 120.88 119.62 119.69 2009 16858 314080 369602 931019 119.75 120.16 119.34 119.84 3456 17756 334808 380648 931020 120.03 120.25 119.84 120.00 1583 17991 217644 375581 931021 120.03 120.03 118.56 118.62 2247 17971 500078 375275 931022 118.56 119.00 117.72 117.75 1879 18138 372522 381238 931025 117.78 118.09 116.84 117.41 3410 18428 470486 362915 931026 117.66 117.81 117.06 117.66 5822 17891 397667 355912 931027 117.75 117.91 116.88 117.31 5272 19272 376046 362114 931028 117.22 117.88 116.50 117.84 8052 19964 583654 361826 931029 117.97 118.03 117.50 117.62 6021 20332 308205 354256 931101 117.56 117.66 116.34 116.44 4287 21304 407202 358504 931102 116.25 116.28 115.06 115.50 11980 22752 653092 366644 931103 115.53 115.75 115.06 115.41 6282 24432 331366 365203 931104 115.28 115.59 114.56 114.62 8502 26630 385749 367152 931105 114.72 115.06 113.94 114.19 18134 32663 584074 385771 931108 114.31 114.91 114.16 114.91 9209 33126 239530 374546 931109 115.00 116.28 115.00 115.66 9060 34322 481209 357125 931110 115.78 116.03 114.97 115.16 12343 38158 425714 362827 931111 115.09 115.19 114.56 114.59 5061 38196 65801 356734 931112 114.62 115.88 114.09 115.88 10117 40866 435278 371249 931115 115.91 116.03 115.38 115.66 8566 43103 282772 364310 931116 115.78 116.19 115.44 115.94 7975 43263 329412 350087 931117 116.00 116.75 115.44 115.66 18565 49159 457165 360410 931118 115.69 115.84 114.72 114.88 32551 62010 466761 372447 931119 114.75 114.78 113.50 113.69 29594 66055 585687 387138 931122 113.72 114.00 113.25 113.34 28951 73792 334562 354499 931123 113.19 114.47 113.00 114.44 26733 81142 419017 357272 931124 114.34 114.69 114.00 114.06 20181 85261 250536 337388 931126 114.44 114.88 114.34 114.75 13238 87752 116667 332857 931129 114.84 115.69 114.72 114.91 91470 123064 440696 333790 931130 114.88 115.03 113.62 114.22 393888 169710 501164 338575 931201 114.09 114.72 113.97 114.59 306063 192885 360856 334709 931202 114.72 114.97 114.38 114.66 259434 200198 308168 326095 931203 114.56 115.25 114.12 114.94 397650 217945 446054 335642 931206 115.25 116.25 115.25 116.22 273041 230518 308286 338010 931207 116.28 116.56 115.72 116.16 363345 230242 386585 329864 931208 116.12 116.25 115.75 116.12 214864 233569 233785 330405 931209 116.19 116.72 115.75 116.38 372156 238334 384976 333724 931210 116.28 116.72 115.47 115.53 390088 247989 404489 338001 931213 115.19 115.34 114.75 115.16 245980 254533 265903 343898 931214 115.19 115.38 114.34 114.53 313423 263074 327944 350928 931215 114.41 114.88 114.31 114.41 259925 264365 276976 347864 931216 114.53 114.75 114.16 114.34 215666 263016 230284 344529 931217 114.38 114.88 114.28 114.72 178100 274145 193230 347962 931220 114.84 114.94 114.38 114.53 117054 271429 129692 339653 931221 114.44 114.53 113.94 114.44 198947 281488 217146 342355 931222 114.53 115.84 114.50 115.81 231387 283447 234061 344263 931223 115.84 116.22 115.59 116.12 112656 279702 113756 340463 931227 116.12 116.34 116.00 116.09 61590 281043 63678 342253 931228 116.03 116.19 115.56 116.09 126365 279576 130342 341783 931229 116.16 116.31 115.53 115.72 120805 273380 127618 336038 931230 115.78 115.81 114.56 114.59 172397 275054 177042 318493 931231 114.50 114.78 114.28 114.50 60496 275879 63670 319724 940103 114.50 114.56 113.41 113.62 321155 290063 326746 336294 940104 113.44 114.25 113.34 114.22 335704 301285 340937 348587 940105 114.44 114.62 113.56 113.81 381712 309637 387571 357522 940106 113.78 114.81 113.69 114.53 377740 303850 379130 351787 940107 114.56 116.22 114.00 116.09 506471 309612 512812 359275 940110 116.19 116.62 115.75 116.34 331845 307952 336896 359493 940111 116.28 116.59 115.94 116.41 313512 312473 316878 363887 940112 116.41 117.44 116.41 117.25 468100 325297 471882 377423 940113 117.16 117.19 115.91 115.97 484666 327027 487615 379692 940114 115.97 116.19 115.09 115.44 394856 326978 399408 379034 940117 115.47 115.53 115.25 115.28 38151 317352 38231 369141 940118 115.22 116.00 115.09 115.97 254263 321987 263132 377810 940119 116.06 116.16 115.59 115.88 272300 316053 277456 374385 940120 115.84 116.56 115.50 116.47 362947 327357 366721 386831 940121 116.53 116.72 116.03 116.22 306104 322280 313425 384124 940124 116.31 116.62 115.91 116.16 246499 318261 261406 386762 940125 116.09 116.12 115.50 115.69 343380 328676 356565 404026 940126 115.59 116.03 115.38 116.00 311261 331592 314803 407205 940127 116.12 116.81 115.91 116.78 351332 342104 365800 423121 940128 116.78 117.88 116.56 117.44 451647 350031 471537 433537 940131 117.34 117.81 117.12 117.16 292898 337978 298894 421278 940201 117.09 117.19 116.12 116.19 402922 338385 415838 421762 940202 116.00 116.47 115.97 116.44 294601 341353 298172 425191 940203 116.53 116.56 115.59 115.97 445565 337193 457782 419638 940204 115.88 117.06 114.75 114.88 692308 333646 714985 419293 940207 114.84 115.12 114.22 114.81 474194 319576 490005 409151 940208 114.69 114.75 114.25 114.28 303659 312503 318971 403805 940209 114.12 114.72 114.03 114.69 332991 320317 342405 412140 940210 114.81 115.25 114.38 114.53 407655 303980 417554 399240 940211 114.47 115.12 114.06 115.09 444323 317177 462298 417628 940214 115.09 115.25 114.41 114.53 310456 307755 320337 407710 940215 114.44 114.88 114.31 114.69 307048 306125 314739 406558 940216 114.62 114.91 114.50 114.53 183316 299092 192247 400330 940217 114.44 115.47 113.50 113.53 731144 316435 760885 429211 940218 113.50 113.84 112.22 112.66 460660 336471 500973 460705 940222 112.56 113.22 112.28 113.09 409298 313326 432868 445054 940223 113.12 113.28 112.31 112.34 396701 282205 454112 428777 940224 112.34 112.62 111.38 111.44 610899 269171 694217 444933 940225 111.47 112.12 111.38 111.62 375551 239349 444797 442223 940228 111.66 112.50 111.66 112.41 96047 195816 397057 441794 940301 112.44 112.62 110.84 110.97 118841 149919 721617 448491 940302 111.03 111.44 110.06 111.16 61872 125912 665669 456967 940303 111.28 111.50 110.22 110.47 32936 104989 469600 437453 940304 110.47 111.16 109.97 110.75 22144 100621 579368 446549 940307 110.78 111.56 110.78 111.19 21219 87949 326346 439884 940308 111.09 111.56 110.44 110.50 22703 73889 419216 432921 940309 110.38 110.72 109.97 110.62 23498 63559 489652 440743 940310 110.72 110.81 109.25 109.38 11274 59559 573317 457652 940311 109.19 110.06 108.84 109.94 12960 53059 592847 475661 940314 109.97 110.25 109.38 109.72 9204 50190 333313 474671 940315 109.47 110.34 109.44 110.03 21505 39178 595984 477398 940316 110.19 111.00 110.06 110.97 7436 35854 487646 477309 940317 111.06 111.28 110.59 110.69 15505 27563 480594 444637 940318 110.59 110.75 109.59 109.62 16728 19905 458924 464991 940321 109.47 109.53 108.88 109.25 9365 17695 309462 453999 940322 109.19 109.72 109.00 109.34 0 0 450000 0