Date,Open,High,Low,Close,Adj Close,Volume
1997-05-15,2.437500,2.500000,1.927083,1.958333,1.958333,72156000
1997-05-16,1.968750,1.979167,1.708333,1.729167,1.729167,14700000
1997-05-19,1.760417,1.770833,1.625000,1.708333,1.708333,6106800
1997-05-20,1.729167,1.750000,1.635417,1.635417,1.635417,5467200
1997-05-21,1.635417,1.645833,1.375000,1.427083,1.427083,18853200
1997-05-22,1.437500,1.447917,1.312500,1.395833,1.395833,11776800
1997-05-23,1.406250,1.520833,1.333333,1.500000,1.500000,15937200
1997-05-27,1.510417,1.645833,1.458333,1.583333,1.583333,8697600
1997-05-28,1.625000,1.635417,1.531250,1.531250,1.531250,4574400
1997-05-29,1.541667,1.541667,1.479167,1.505208,1.505208,3472800
1997-05-30,1.500000,1.510417,1.479167,1.500000,1.500000,2594400
1997-06-02,1.510417,1.531250,1.500000,1.510417,1.510417,591600
1997-06-03,1.531250,1.531250,1.479167,1.479167,1.479167,1183200
1997-06-04,1.479167,1.489583,1.395833,1.416667,1.416667,3080400
1997-06-05,1.416667,1.541667,1.375000,1.541667,1.541667,5672400
1997-06-06,1.515625,1.708333,1.510417,1.656250,1.656250,7807200
1997-06-09,1.656250,1.708333,1.656250,1.687500,1.687500,2352000
1997-06-10,1.708333,1.708333,1.531250,1.583333,1.583333,5458800
1997-06-11,1.593750,1.604167,1.531250,1.541667,1.541667,1188000
1997-06-12,1.583333,1.645833,1.552083,1.604167,1.604167,1632000
1997-06-13,1.625000,1.625000,1.583333,1.583333,1.583333,693600
1997-06-16,1.604167,1.604167,1.562500,1.572917,1.572917,913200
1997-06-17,1.598958,1.598958,1.494792,1.505208,1.505208,4706400
1997-06-18,1.520833,1.536458,1.500000,1.510417,1.510417,2464800
1997-06-19,1.510417,1.531250,1.500000,1.510417,1.510417,1003200
1997-06-20,1.531250,1.552083,1.500000,1.526042,1.526042,3387600
1997-06-23,1.541667,1.541667,1.479167,1.500000,1.500000,1047600
1997-06-24,1.505208,1.526042,1.479167,1.510417,1.510417,751200
1997-06-25,1.526042,1.526042,1.489583,1.510417,1.510417,2106000
1997-06-26,1.520833,1.520833,1.505208,1.510417,1.510417,3189600
1997-06-27,1.515625,1.515625,1.479167,1.489583,1.489583,1188000
1997-06-30,1.510417,1.598958,1.479167,1.541667,1.541667,2746800
1997-07-01,1.541667,1.541667,1.510417,1.515625,1.515625,1292400
1997-07-02,1.515625,1.593750,1.510417,1.588542,1.588542,3882000
1997-07-03,1.598958,1.916667,1.593750,1.911458,1.911458,12577200
1997-07-07,1.833333,2.020833,1.833333,2.000000,2.000000,8053200
1997-07-08,2.041667,2.333333,2.041667,2.302083,2.302083,15517200
1997-07-09,2.302083,2.385417,2.270833,2.322917,2.322917,8262000
1997-07-10,2.333333,2.572917,2.333333,2.562500,2.562500,9051600
1997-07-11,2.520833,2.520833,2.208333,2.291667,2.291667,10531200
1997-07-14,2.322917,2.333333,2.114583,2.135417,2.135417,4604400
1997-07-15,2.135417,2.479167,2.135417,2.437500,2.437500,9274800
1997-07-16,2.447917,2.494792,2.302083,2.333333,2.333333,3024000
1997-07-17,2.343750,2.343750,2.156250,2.218750,2.218750,3169200
1997-07-18,2.187500,2.218750,2.156250,2.156250,2.156250,780000
1997-07-21,2.177083,2.197917,2.145833,2.182292,2.182292,574800
1997-07-22,2.166667,2.187500,2.062500,2.135417,2.135417,1563600
1997-07-23,2.187500,2.333333,2.177083,2.291667,2.291667,3259200
1997-07-24,2.302083,2.312500,2.218750,2.260417,2.260417,1216800
1997-07-25,2.218750,2.250000,2.218750,2.229167,2.229167,620400
1997-07-28,2.229167,2.395833,2.218750,2.322917,2.322917,2574000
1997-07-29,2.364583,2.500000,2.333333,2.479167,2.479167,4814400
1997-07-30,2.500000,2.505208,2.427083,2.447917,2.447917,2517600
1997-07-31,2.437500,2.437500,2.333333,2.395833,2.395833,1454400
1997-08-01,2.343750,2.416667,2.250000,2.416667,2.416667,3588000
1997-08-04,2.375000,2.411458,2.302083,2.312500,2.312500,2671200
1997-08-05,2.333333,2.333333,2.145833,2.208333,2.208333,3032400
1997-08-06,2.208333,2.312500,2.187500,2.250000,2.250000,1243200
1997-08-07,2.250000,2.260417,2.125000,2.177083,2.177083,2034000
1997-08-08,2.166667,2.302083,2.104167,2.291667,2.291667,2211600
1997-08-11,2.291667,2.333333,2.250000,2.328125,2.328125,1239600
1997-08-12,2.281250,2.302083,2.197917,2.197917,2.197917,571200
1997-08-13,2.229167,2.229167,2.166667,2.197917,2.197917,590400
1997-08-14,2.177083,2.250000,2.119792,2.156250,2.156250,1041600
1997-08-15,2.135417,2.156250,1.937500,2.114583,2.114583,1597200
1997-08-18,2.052083,2.052083,1.968750,2.041667,2.041667,1784400
1997-08-19,2.093750,2.208333,2.052083,2.166667,2.166667,1003200
1997-08-20,2.187500,2.187500,2.072917,2.166667,2.166667,999600
1997-08-21,2.135417,2.171875,2.072917,2.114583,2.114583,624000
1997-08-22,2.104167,2.125000,2.093750,2.125000,2.125000,712800
1997-08-25,2.104167,2.260417,2.104167,2.218750,2.218750,1126800
1997-08-26,2.239583,2.354167,2.229167,2.343750,2.343750,2574000
1997-08-27,2.307292,2.322917,2.250000,2.317708,2.317708,1392000
1997-08-28,2.302083,2.395833,2.281250,2.375000,2.375000,1147200
1997-08-29,2.364583,2.375000,2.322917,2.338542,2.338542,722400
1997-09-02,2.343750,2.375000,2.333333,2.354167,2.354167,732000
1997-09-03,2.343750,2.416667,2.312500,2.333333,2.333333,1964400
1997-09-04,2.364583,2.552083,2.343750,2.552083,2.552083,3348000
1997-09-05,2.583333,2.666667,2.458333,2.500000,2.500000,1908000
1997-09-08,2.531250,3.020833,2.500000,3.000000,3.000000,5648400
1997-09-09,3.140625,3.385417,3.026042,3.239583,3.239583,8971200
1997-09-10,3.312500,3.328125,3.125000,3.302083,3.302083,3866400
1997-09-11,3.333333,3.333333,3.041667,3.156250,3.156250,4262400
1997-09-12,3.187500,3.697917,3.156250,3.687500,3.687500,3333600
1997-09-15,3.666667,3.677083,3.052083,3.093750,3.093750,5583600
1997-09-16,3.125000,3.541667,3.119792,3.354167,3.354167,6432000
1997-09-17,3.458333,3.500000,3.333333,3.406250,3.406250,2607600
1997-09-18,3.437500,3.468750,3.281250,3.291667,3.291667,2128800
1997-09-19,3.380208,4.083333,3.375000,3.947917,3.947917,8929200
1997-09-22,4.000000,4.677083,3.947917,4.500000,4.500000,16938000
1997-09-23,4.489583,4.645833,4.395833,4.625000,4.625000,7682400
1997-09-24,4.645833,4.812500,4.291667,4.375000,4.375000,8200800
1997-09-25,4.343750,4.354167,4.052083,4.078125,4.078125,4968000
1997-09-26,4.072917,4.260417,4.052083,4.166667,4.166667,2731200
1997-09-29,4.145833,4.187500,3.958333,4.041667,4.041667,2371200
1997-09-30,4.000000,4.348958,3.802083,4.338542,4.338542,5254800
1997-10-01,4.437500,4.500000,3.937500,4.020833,4.020833,4999200
1997-10-02,4.041667,4.177083,3.989583,4.010417,4.010417,1876800
1997-10-03,4.083333,4.125000,3.979167,4.015625,4.015625,1164000
1997-10-06,4.000000,4.125000,3.942708,4.125000,4.125000,2028000
1997-10-07,4.083333,4.187500,4.041667,4.057292,4.057292,1742400
1997-10-08,4.145833,4.166667,3.984375,4.005208,4.005208,2806800
1997-10-09,4.000000,4.020833,3.739583,3.750000,3.750000,3950400
1997-10-10,3.729167,4.062500,3.666667,3.901042,3.901042,3787200
1997-10-13,3.927083,4.041667,3.927083,4.000000,4.000000,814800
1997-10-14,4.062500,4.104167,3.833333,3.979167,3.979167,1546800
1997-10-15,3.968750,3.968750,3.770833,3.921875,3.921875,2355600
1997-10-16,3.979167,3.979167,3.604167,3.625000,3.625000,3481200
1997-10-17,3.614583,3.656250,3.520833,3.625000,3.625000,2534400
1997-10-20,3.677083,3.875000,3.666667,3.822917,3.822917,4912800
1997-10-21,3.958333,4.437500,3.854167,4.427083,4.427083,12096000
1997-10-22,4.416667,4.619792,4.375000,4.520833,4.520833,5208000
1997-10-23,4.229167,4.562500,4.187500,4.500000,4.500000,5656800
1997-10-24,4.750000,5.062500,4.541667,5.026042,5.026042,9492000
1997-10-27,4.802083,5.010417,4.229167,4.270833,4.270833,6091200
1997-10-28,3.916667,5.000000,3.875000,4.947917,4.947917,11719200
1997-10-29,5.145833,5.500000,5.000000,5.390625,5.390625,7126800
1997-10-30,5.208333,5.354167,5.041667,5.125000,5.125000,4770000
1997-10-31,5.364583,5.458333,4.968750,5.083333,5.083333,5026800
1997-11-03,5.218750,5.218750,4.947917,5.072917,5.072917,1999200
1997-11-04,5.000000,5.052083,4.822917,4.958333,4.958333,2365200
1997-11-05,4.979167,5.119792,4.875000,4.875000,4.875000,3093600
1997-11-06,4.916667,4.916667,4.635417,4.661458,4.661458,2913600
1997-11-07,4.416667,4.640625,4.385417,4.479167,4.479167,2626800
1997-11-10,4.500000,4.562500,4.208333,4.208333,4.208333,2764800
1997-11-11,4.244792,4.312500,3.916667,3.947917,3.947917,4312800
1997-11-12,3.776042,4.187500,3.666667,3.770833,3.770833,8683200
1997-11-13,3.947917,3.968750,3.770833,3.859375,3.859375,4290000
1997-11-14,3.937500,4.208333,3.781250,4.166667,4.166667,5869200
1997-11-17,4.229167,4.541667,4.218750,4.375000,4.375000,7394400
1997-11-18,4.375000,4.479167,4.343750,4.416667,4.416667,1866000
1997-11-19,4.406250,4.520833,4.312500,4.510417,4.510417,2534400
1997-11-20,4.572917,4.604167,4.510417,4.583333,4.583333,5923200
1997-11-21,4.552083,4.583333,4.489583,4.489583,4.489583,2602800
1997-11-24,4.375000,4.416667,4.229167,4.229167,4.229167,2019600
1997-11-25,4.239583,4.333333,4.041667,4.203125,4.203125,3304800
1997-11-26,4.239583,4.411458,4.239583,4.260417,4.260417,1630800
1997-11-28,4.270833,4.333333,4.114583,4.125000,4.125000,1603200
1997-12-01,4.239583,4.375000,4.135417,4.270833,4.270833,2383200
1997-12-02,4.260417,4.302083,4.177083,4.234375,4.234375,1262400
1997-12-03,4.197917,4.375000,4.187500,4.364583,4.364583,1290000
1997-12-04,4.401042,4.552083,4.385417,4.500000,4.500000,3038400
1997-12-05,4.437500,4.593750,4.354167,4.593750,4.593750,2661600
1997-12-08,4.541667,4.770833,4.520833,4.708333,4.708333,4766400
1997-12-09,4.666667,4.770833,4.604167,4.687500,4.687500,1332000
1997-12-10,4.583333,4.625000,4.395833,4.510417,4.510417,1444800
1997-12-11,4.395833,4.833333,4.395833,4.687500,4.687500,5014800
1997-12-12,4.645833,4.802083,4.406250,4.541667,4.541667,2672400
1997-12-15,4.583333,4.666667,4.406250,4.583333,4.583333,1694400
1997-12-16,4.645833,4.645833,4.458333,4.458333,4.458333,1687200
1997-12-17,4.375000,4.458333,4.255208,4.390625,4.390625,6140400
1997-12-18,4.354167,4.427083,4.229167,4.291667,4.291667,3204000
1997-12-19,4.229167,4.520833,4.166667,4.500000,4.500000,4753200
1997-12-22,4.500000,4.781250,4.432292,4.697917,4.697917,4352400
1997-12-23,4.687500,4.739583,4.625000,4.625000,4.625000,1177200
1997-12-24,4.625000,4.708333,4.468750,4.604167,4.604167,2336400
1997-12-26,4.562500,4.645833,4.489583,4.520833,4.520833,487200
1997-12-29,4.583333,4.781250,4.531250,4.750000,4.750000,2552400
1997-12-30,4.833333,4.906250,4.781250,4.848958,4.848958,6285600
1997-12-31,4.875000,5.041667,4.843750,5.020833,5.020833,4446000
1998-01-02,5.000000,5.000000,4.796875,4.958333,4.958333,1660800
1998-01-05,4.885417,4.937500,4.708333,4.750000,4.750000,3590400
1998-01-06,4.697917,4.875000,4.666667,4.838542,4.838542,4174800
1998-01-07,4.833333,4.833333,4.692708,4.781250,4.781250,2725200
1998-01-08,4.697917,4.703125,4.531250,4.614583,4.614583,6015600
1998-01-09,4.666667,4.666667,4.229167,4.260417,4.260417,6643200
1998-01-12,4.166667,4.385417,4.145833,4.302083,4.302083,7401600
1998-01-13,4.343750,4.666667,4.322917,4.645833,4.645833,7321200
1998-01-14,4.656250,4.875000,4.625000,4.875000,4.875000,8505600
1998-01-15,4.791667,5.010417,4.791667,4.953125,4.953125,6014400
1998-01-16,4.958333,4.979167,4.770833,4.791667,4.791667,2563200
1998-01-20,4.822917,5.010417,4.812500,4.953125,4.953125,5467200
1998-01-21,4.937500,5.166667,4.875000,5.072917,5.072917,8738400
1998-01-22,5.072917,5.270833,5.020833,5.135417,5.135417,9471600
1998-01-23,5.343750,5.343750,4.937500,4.937500,4.937500,9118800
1998-01-26,4.979167,4.989583,4.739583,4.812500,4.812500,4712400
1998-01-27,4.817708,4.864583,4.666667,4.750000,4.750000,4104000
1998-01-28,4.750000,4.833333,4.625000,4.770833,4.770833,5293200
1998-01-29,4.791667,4.989583,4.781250,4.958333,4.958333,4836000
1998-01-30,5.000000,5.062500,4.885417,4.916667,4.916667,3722400
1998-02-02,4.947917,5.208333,4.937500,5.197917,5.197917,6913200
1998-02-03,5.187500,5.250000,5.093750,5.151042,5.151042,4429200
1998-02-04,5.062500,5.187500,5.052083,5.062500,5.062500,1234800
1998-02-05,5.114583,5.114583,4.875000,4.937500,4.937500,5832000
1998-02-06,4.927083,5.020833,4.875000,4.906250,4.906250,2122800
1998-02-09,4.916667,4.958333,4.770833,4.854167,4.854167,2626800
1998-02-10,4.875000,5.317708,4.833333,5.302083,5.302083,12296400
1998-02-11,5.291667,5.463542,5.281250,5.291667,5.291667,6474000
1998-02-12,5.270833,5.302083,5.187500,5.260417,5.260417,3036000
1998-02-13,5.250000,5.270833,5.145833,5.187500,5.187500,8420400
1998-02-17,5.218750,5.218750,5.072917,5.145833,5.145833,2376000
1998-02-18,5.145833,5.145833,5.052083,5.072917,5.072917,2971200
1998-02-19,5.109375,5.291667,5.083333,5.229167,5.229167,4436400
1998-02-20,5.229167,5.291667,5.114583,5.270833,5.270833,2703600
1998-02-23,5.291667,5.416667,5.208333,5.406250,5.406250,3978000
1998-02-24,5.416667,5.677083,5.354167,5.406250,5.406250,13945200
1998-02-25,5.468750,5.541667,5.260417,5.489583,5.489583,6745200
1998-02-26,5.463542,6.083333,5.437500,6.062500,6.062500,15373200
1998-02-27,6.020833,6.635417,5.984375,6.416667,6.416667,24706800
1998-03-02,6.322917,6.437500,6.250000,6.354167,6.354167,10957200
1998-03-03,6.291667,6.312500,5.958333,5.979167,5.979167,8016000
1998-03-04,6.000000,6.187500,5.833333,6.119792,6.119792,7314000
1998-03-05,5.979167,6.515625,5.937500,6.250000,6.250000,12001200
1998-03-06,6.302083,6.416667,6.145833,6.395833,6.395833,5887200
1998-03-09,6.406250,7.145833,6.395833,6.958333,6.958333,23055600
1998-03-10,7.125000,7.354167,6.906250,6.925781,6.925781,24750000
1998-03-11,6.833333,6.875000,6.520833,6.635417,6.635417,12349200
1998-03-12,6.562500,6.760417,6.427083,6.541667,6.541667,9799200
1998-03-13,6.635417,6.739583,6.479167,6.557292,6.557292,6523200
1998-03-16,6.630208,6.729167,6.583333,6.583333,6.583333,3312000
1998-03-17,6.645833,6.687500,6.489583,6.656250,6.656250,3100800
1998-03-18,6.604167,7.145833,6.604167,7.109375,7.109375,13659600
1998-03-19,7.114583,7.291667,6.979167,7.000000,7.000000,12115200
1998-03-20,7.000000,7.072917,6.927083,7.000000,7.000000,6412800
1998-03-23,6.963542,7.062500,6.895833,6.984375,6.984375,3004800
1998-03-24,6.875000,7.229167,6.875000,7.020833,7.020833,5680800
1998-03-25,7.083333,7.145833,6.750000,6.807292,6.807292,11289600
1998-03-26,6.812500,6.979167,6.625000,6.895833,6.895833,7878000
1998-03-27,7.020833,7.260417,6.895833,7.083333,7.083333,7646400
1998-03-30,7.156250,7.291667,7.093750,7.156250,7.156250,5500800
1998-03-31,7.114583,7.208333,6.979167,7.127604,7.127604,6565200
1998-04-01,7.104167,7.531250,7.002604,7.510417,7.510417,14451600
1998-04-02,7.593750,8.062500,7.479167,7.921875,7.921875,16642800
1998-04-03,8.020833,8.031250,7.687500,7.750000,7.750000,11694000
1998-04-06,7.854167,7.895833,7.354167,7.385417,7.385417,11024400
1998-04-07,7.250000,7.270833,7.062500,7.166667,7.166667,11634000
1998-04-08,7.197917,7.479167,7.125000,7.385417,7.385417,11314800
1998-04-09,7.697917,8.000000,7.635417,7.937500,7.937500,16034400
1998-04-13,7.906250,8.020833,7.666667,7.859375,7.859375,10980000
1998-04-14,7.822917,8.322917,7.770833,8.098958,8.098958,16323600
1998-04-15,8.166667,8.333333,7.875000,8.010417,8.010417,11192400
1998-04-16,8.010417,8.276042,7.765625,8.208333,8.208333,16244400
1998-04-17,7.984375,8.104167,7.875000,7.906250,7.906250,7035600
1998-04-20,7.947917,8.291667,7.812500,7.854167,7.854167,8979600
1998-04-21,7.937500,7.947917,7.593750,7.755208,7.755208,8354400
1998-04-22,7.770833,7.802083,7.250000,7.270833,7.270833,11301600
1998-04-23,7.250000,7.250000,6.708333,6.750000,6.750000,12253200
1998-04-24,6.833333,7.312500,6.791667,7.072917,7.072917,16785600
1998-04-27,6.947917,7.052083,6.427083,6.895833,6.895833,18885600
1998-04-28,7.739583,8.291667,7.421875,7.968750,7.968750,69594000
1998-04-29,8.104167,8.218750,7.802083,7.958333,7.958333,31657200
1998-04-30,8.125000,8.166667,7.541667,7.645833,7.645833,22485600
1998-05-01,7.729167,7.927083,7.541667,7.875000,7.875000,9307200
1998-05-04,7.916667,7.989583,7.781250,7.937500,7.937500,7735200
1998-05-05,7.833333,7.958333,7.760417,7.809896,7.809896,5998800
1998-05-06,7.833333,7.833333,7.510417,7.531250,7.531250,7438800
1998-05-07,7.583333,7.750000,7.354167,7.583333,7.583333,13887600
1998-05-08,7.604167,7.729167,7.458333,7.697917,7.697917,4792800
1998-05-11,7.744792,7.750000,7.208333,7.239583,7.239583,11372400
1998-05-12,7.312500,7.661458,7.218750,7.614583,7.614583,11636400
1998-05-13,7.541667,7.833333,7.479167,7.739583,7.739583,13944000
1998-05-14,7.666667,7.885417,7.583333,7.630208,7.630208,8600400
1998-05-15,7.656250,7.708333,7.458333,7.468750,7.468750,4628400
1998-05-18,7.500000,7.552083,7.229167,7.338542,7.338542,6618000
1998-05-19,7.468750,7.552083,7.437500,7.531250,7.531250,3423600
1998-05-20,7.531250,7.625000,7.354167,7.385417,7.385417,4048800
1998-05-21,7.458333,7.500000,7.276042,7.395833,7.395833,3403200
1998-05-22,7.364583,7.385417,7.125000,7.166667,7.166667,5862000
1998-05-26,7.171875,7.239583,6.739583,6.822917,6.822917,10884000
1998-05-27,6.697917,7.281250,6.645833,7.218750,7.218750,23234400
1998-05-28,7.270833,7.312500,7.104167,7.161458,7.161458,9412800
1998-05-29,7.156250,7.416667,7.125000,7.343750,7.343750,8641200
1998-06-01,7.333333,7.375000,6.942708,7.135417,7.135417,8043600
1998-06-02,7.270833,7.416667,6.916667,7.281250,7.281250,8201400
1998-06-03,7.479167,7.541667,7.000000,7.041667,7.041667,6581400
1998-06-04,7.156250,7.322917,6.875000,7.312500,7.312500,4995600
1998-06-05,7.291667,7.395833,7.187500,7.375000,7.375000,3427200
1998-06-08,7.302083,7.718750,7.250000,7.708333,7.708333,5463000
1998-06-09,7.739583,8.645833,7.708333,8.541667,8.541667,19436400
1998-06-10,8.604167,9.375000,8.500000,9.020833,9.020833,24285000
1998-06-11,9.208333,10.437500,9.166667,10.416667,10.416667,35851200
1998-06-12,10.583333,10.583333,9.708333,10.166667,10.166667,21655800
1998-06-15,9.916667,11.416667,9.854167,10.958333,10.958333,33701400
1998-06-16,11.125000,12.291667,11.083333,12.270833,12.270833,39167400
1998-06-17,12.645833,13.531250,12.562500,13.166667,13.166667,40265400
1998-06-18,13.500000,13.750000,11.958333,12.020833,12.020833,31639800
1998-06-19,11.843750,12.708333,11.333333,12.635417,12.635417,36678600
1998-06-22,12.458333,13.729167,12.041667,13.562500,13.562500,36318000
1998-06-23,13.510417,15.458333,13.416667,15.447917,15.447917,37463400
1998-06-24,15.833333,16.791668,14.854167,16.635418,16.635418,58704600
1998-06-25,16.666668,17.458332,16.000000,16.510418,16.510418,54465000
1998-06-26,16.250000,16.708332,15.625000,15.708333,15.708333,31149600
1998-06-29,15.791667,16.604168,15.791667,16.458332,16.458332,24507600
1998-06-30,16.302082,16.916668,16.125000,16.625000,16.625000,21877200
1998-07-01,16.968750,19.083332,16.791668,19.020832,19.020832,28254600
1998-07-02,19.291668,20.916668,18.750000,20.666668,20.666668,52279800
1998-07-06,21.229168,23.458332,20.916668,23.250000,23.250000,46883400
1998-07-07,23.833332,23.958332,20.166668,20.354168,20.354168,47251800
1998-07-08,18.645832,19.833332,17.062500,17.854168,17.854168,58311600
1998-07-09,18.437500,19.416668,17.500000,17.583332,17.583332,29493000
1998-07-10,17.166668,17.645832,16.354168,16.583332,16.583332,24982200
1998-07-13,16.083332,18.000000,15.708333,17.937500,17.937500,19248000
1998-07-14,18.083332,19.291668,17.833332,19.166668,19.166668,25358400
1998-07-15,19.333332,19.562500,18.291668,18.750000,18.750000,17610000
1998-07-16,18.906250,19.166668,18.083332,18.895832,18.895832,13999200
1998-07-17,18.729168,20.083332,18.645832,19.968750,19.968750,17826000
1998-07-20,20.187500,23.354168,19.958332,22.916668,22.916668,35925000
1998-07-21,22.875000,24.500000,21.333332,22.010418,22.010418,47328000
1998-07-22,22.333332,23.312500,21.750000,22.333332,22.333332,27974400
1998-07-23,21.666668,23.083332,21.166668,21.270832,21.270832,27810600
1998-07-24,21.541668,21.916668,19.500000,20.708332,20.708332,28974000
1998-07-27,19.854168,21.229168,19.270832,20.927082,20.927082,28830600
1998-07-28,20.739582,21.000000,19.666668,19.822918,19.822918,20746800
1998-07-29,20.083332,20.250000,17.916668,17.968750,17.968750,19644600
1998-07-30,18.625000,19.166668,17.583332,18.958332,18.958332,31774200
1998-07-31,19.083332,19.187500,18.187500,18.479168,18.479168,13440600
1998-08-03,18.291668,18.583332,17.875000,18.041668,18.041668,12913200
1998-08-04,18.354168,19.020832,18.020832,18.312500,18.312500,28065000
1998-08-05,18.802082,18.854168,16.666668,17.697918,17.697918,23060400
1998-08-06,17.395832,18.750000,17.177082,18.250000,18.250000,18603600
1998-08-07,18.541668,19.812500,18.229168,19.333332,19.333332,23433000
1998-08-10,19.500000,20.312500,19.166668,20.270832,20.270832,18516000
1998-08-11,19.250000,21.145832,19.208332,20.666668,20.666668,28158600
1998-08-12,21.125000,21.916668,20.677082,21.729168,21.729168,20140800
1998-08-13,21.770832,22.500000,21.166668,21.250000,21.250000,24629400
1998-08-14,21.781250,21.791668,20.041668,20.458332,20.458332,19410000
1998-08-17,20.125000,20.531250,19.750000,19.947918,19.947918,14617800
1998-08-18,20.197918,21.520832,19.854168,21.447918,21.447918,18000600
1998-08-19,21.875000,22.291668,21.166668,21.458332,21.458332,19281600
1998-08-20,21.041668,21.625000,20.916668,21.520832,21.520832,15886200
1998-08-21,21.208332,21.713543,20.541668,21.614582,21.614582,15136200
1998-08-24,21.708332,22.500000,21.687500,22.458332,22.458332,13949400
1998-08-25,22.906250,22.916668,21.791668,21.937500,21.937500,14351400
1998-08-26,21.625000,21.708332,21.135418,21.208332,21.208332,16390800
1998-08-27,20.729168,20.833332,19.833332,19.833332,19.833332,16027200
1998-08-28,19.958332,20.145832,17.208332,17.648438,17.648438,39036000
1998-08-31,17.572918,17.937500,13.854167,13.958333,13.958333,41000400
1998-09-01,12.687500,14.437500,10.833333,13.325521,13.325521,67450800
1998-09-02,13.854167,16.000000,13.666667,14.645833,14.645833,47328600
1998-09-03,13.937500,15.041667,13.458333,14.312500,14.312500,25471200
1998-09-04,14.447917,15.000000,13.666667,14.375000,14.375000,17812200
1998-09-08,15.666667,15.791667,15.000000,15.375000,15.375000,21936600
1998-09-09,14.916667,15.395833,13.895833,14.083333,14.083333,17896200
1998-09-10,13.229167,13.416667,12.541667,13.270833,13.270833,31969800
1998-09-11,13.062500,13.479167,12.250000,12.677083,12.677083,23612400
1998-09-14,13.395833,13.416667,12.250000,12.281250,12.281250,15060000
1998-09-15,11.802083,12.458333,11.729167,12.166667,12.166667,17228400
1998-09-16,12.375000,14.322917,11.916667,14.083333,14.083333,39118800
1998-09-17,13.406250,13.916667,12.750000,12.833333,12.833333,42457800
1998-09-18,12.958333,13.531250,12.947917,13.281250,13.281250,16742400
1998-09-21,12.666667,14.479167,12.666667,14.250000,14.250000,23767200
1998-09-22,14.708333,15.250000,14.604167,14.697917,14.697917,30305400
1998-09-23,15.135417,17.583332,15.000000,17.520832,17.520832,45583800
1998-09-24,17.854168,19.479168,16.916668,17.020832,17.020832,51124200
1998-09-25,16.416668,18.437500,16.416668,18.208332,18.208332,36598800
1998-09-28,19.395832,20.000000,18.645832,19.270832,19.270832,38604600
1998-09-29,19.541668,19.927082,18.583332,18.854168,18.854168,38335800
1998-09-30,18.583332,19.250000,18.135418,18.604168,18.604168,29430600
1998-10-01,18.000000,18.500000,16.666668,17.104168,17.104168,34392000
1998-10-02,17.552082,18.645832,16.833332,18.375000,18.375000,34495800
1998-10-05,18.145832,18.500000,16.833332,17.450521,17.450521,24496200
1998-10-06,18.583332,18.708332,17.333332,18.052082,18.052082,28171800
1998-10-07,17.104168,17.458332,15.208333,15.572917,15.572917,42834000
1998-10-08,13.812500,14.666667,13.333333,14.364583,14.364583,30384600
1998-10-09,15.041667,15.312500,13.958333,15.197917,15.197917,20727000
1998-10-12,16.187500,16.833332,15.500000,15.531250,15.531250,21817200
1998-10-13,15.302083,15.895833,15.104167,15.229167,15.229167,10685400
1998-10-14,15.177083,16.270832,14.958333,15.583333,15.583333,15590400
1998-10-15,15.708333,16.312500,15.416667,16.177082,16.177082,16971000
1998-10-16,16.437500,16.989582,16.166668,16.572918,16.572918,21405000
1998-10-19,16.500000,17.812500,16.500000,17.625000,17.625000,16681200
1998-10-20,18.125000,18.750000,17.770832,17.791668,17.791668,19167600
1998-10-21,18.239582,18.375000,17.604168,18.333332,18.333332,12618000
1998-10-22,17.937500,19.645832,17.895832,19.114582,19.114582,26695200
1998-10-23,19.083332,19.718750,19.020832,19.354168,19.354168,13624800
1998-10-26,19.854168,20.312500,19.458332,20.239582,20.239582,19516800
1998-10-27,20.687500,21.000000,19.343750,19.385418,19.385418,20164200
1998-10-28,19.489582,19.916668,19.041668,19.510418,19.510418,19891800
1998-10-29,20.218750,21.208332,19.833332,21.083332,21.083332,32932200
1998-10-30,21.104168,21.635418,20.770832,21.072918,21.072918,21182400
1998-11-02,21.354168,21.906250,20.750000,21.833332,21.833332,31494000
1998-11-03,21.854168,22.177082,20.958332,21.010418,21.010418,18388200
1998-11-04,21.895832,22.000000,21.104168,21.635418,21.635418,20383200
1998-11-05,21.281250,21.687500,21.041668,21.416668,21.416668,14732400
1998-11-06,21.000000,21.375000,20.666668,20.760418,20.760418,18894000
1998-11-09,20.312500,21.239582,20.125000,21.145832,21.145832,21843600
1998-11-10,21.375000,23.333332,21.354168,21.958332,21.958332,34375800
1998-11-11,22.270832,22.375000,20.875000,21.104168,21.104168,16463400
1998-11-12,20.916668,22.145832,20.833332,21.833332,21.833332,11974800
1998-11-13,21.989582,22.250000,20.953125,21.291668,21.291668,8940600
1998-11-16,21.416668,21.645832,20.583332,21.041668,21.041668,11897400
1998-11-17,21.562500,25.708332,21.416668,24.750000,24.750000,61141800
1998-11-18,25.270832,28.437500,25.250000,27.333332,27.333332,59133600
1998-11-19,28.500000,29.250000,25.500000,25.541668,25.541668,38895600
1998-11-20,29.166668,30.291668,27.500000,30.104168,30.104168,66912600
1998-11-23,31.812500,36.416668,31.010418,36.333332,36.333332,67781400
1998-11-24,37.333332,38.854168,34.166668,35.750000,35.750000,81675600
1998-11-25,36.083332,37.250000,34.166668,35.052082,35.052082,27522600
1998-11-27,36.208332,36.333332,35.500000,36.104168,36.104168,9586800
1998-11-30,36.604168,36.708332,31.958332,32.000000,32.000000,29752200
1998-12-01,30.916668,34.958332,30.333332,34.916668,34.916668,47154600
1998-12-02,34.489582,34.583332,32.927082,33.250000,33.250000,29649000
1998-12-03,33.187500,34.083332,30.833332,31.583332,31.583332,21836400
1998-12-04,32.583332,32.833332,30.416668,31.416668,31.416668,22257600
1998-12-07,32.166668,32.333332,30.854168,31.833332,31.833332,15774000
1998-12-08,31.604168,34.312500,31.416668,34.010418,34.010418,25549800
1998-12-09,34.229168,37.385418,33.666668,36.041668,36.041668,46506600
1998-12-10,36.270832,37.333332,34.937500,35.520832,35.520832,30361800
1998-12-11,35.010418,37.333332,35.000000,37.166668,37.166668,25467600
1998-12-14,36.854168,38.333332,36.333332,37.041668,37.041668,38751000
1998-12-15,37.833332,40.500000,37.583332,40.458332,40.458332,38015400
1998-12-16,43.187500,50.291668,43.166668,48.166668,48.166668,101797200
1998-12-17,44.000000,48.583332,43.427082,46.125000,46.125000,67635000
1998-12-18,47.166668,48.166668,46.312500,47.781250,47.781250,22951800
1998-12-21,50.583332,53.625000,50.000000,53.125000,53.125000,33384000
1998-12-22,54.489582,54.833332,51.437500,53.729168,53.729168,31760400
1998-12-23,54.666668,55.000000,53.187500,54.166668,54.166668,14563800
1998-12-24,53.708332,54.500000,53.166668,54.135418,54.135418,5413800
1998-12-28,55.166668,60.312500,54.166668,58.656250,58.656250,29898600
1998-12-29,58.333332,58.354168,54.750000,55.385418,55.385418,24607800
1998-12-30,55.500000,57.208332,50.645832,53.541668,53.541668,32583600
1998-12-31,52.875000,55.166668,52.687500,53.541668,53.541668,18298200
1999-01-04,54.614582,59.333332,53.312500,59.156250,59.156250,39292200
1999-01-05,54.781250,64.875000,53.250000,62.250000,62.250000,62873200
1999-01-06,68.187500,70.187500,67.000000,69.000000,69.000000,36176600
1999-01-07,68.562500,80.125000,66.500000,79.437500,79.437500,47274600
1999-01-08,92.125000,99.562500,76.000000,80.125000,80.125000,66662200
1999-01-11,92.000000,92.500000,83.812500,92.312500,92.312500,38923000
1999-01-12,90.250000,91.000000,79.500000,81.687500,81.687500,24443200
1999-01-13,62.500000,81.750000,62.500000,74.000000,74.000000,29876400
1999-01-14,75.000000,79.625000,68.000000,69.000000,69.000000,20912400
1999-01-15,70.000000,75.031250,68.812500,70.187500,70.187500,20132600
1999-01-19,75.250000,75.250000,68.125000,69.906250,69.906250,11405400
1999-01-20,67.531250,68.500000,54.875000,56.500000,56.500000,30535200
1999-01-21,52.250000,55.187500,46.281250,53.000000,53.000000,47048200
1999-01-22,49.750000,62.937500,49.375000,61.500000,61.500000,43765800
1999-01-25,60.750000,61.687500,55.000000,56.187500,56.187500,27323800
1999-01-26,56.312500,60.625000,55.312500,57.546875,57.546875,24534800
1999-01-27,67.062500,69.875000,60.000000,62.812500,62.812500,35022600
1999-01-28,63.218750,64.375000,60.125000,61.437500,61.437500,23750600
1999-01-29,60.812500,60.812500,57.500000,58.468750,58.468750,16396000
1999-02-01,58.875000,61.156250,57.500000,57.937500,57.937500,12781000
1999-02-02,58.187500,58.218750,54.250000,55.125000,55.125000,13048600
1999-02-03,54.500000,63.000000,54.250000,62.875000,62.875000,18791000
1999-02-04,62.625000,63.375000,58.125000,59.000000,59.000000,11649600
1999-02-05,58.500000,61.437500,56.156250,57.937500,57.937500,8566000
1999-02-08,57.187500,57.562500,52.875000,54.562500,54.562500,12598200
1999-02-09,53.968750,54.000000,49.968750,50.000000,50.000000,12826000
1999-02-10,49.125000,51.687500,47.500000,48.718750,48.718750,13205000
1999-02-11,50.250000,55.093750,49.750000,54.937500,54.937500,13793000
1999-02-12,54.000000,54.937500,51.812500,52.250000,52.250000,7765400
1999-02-16,53.437500,54.250000,48.500000,49.312500,49.312500,7779800
1999-02-17,49.218750,51.031250,46.250000,46.750000,46.750000,9668600
1999-02-18,48.250000,48.250000,42.125000,44.750000,44.750000,21562600
1999-02-19,47.187500,51.250000,45.500000,50.937500,50.937500,26918200
1999-02-22,50.875000,54.812500,49.000000,53.250000,53.250000,19212200
1999-02-23,55.062500,58.500000,54.750000,57.593750,57.593750,21139200
1999-02-24,58.812500,61.093750,55.125000,55.468750,55.468750,24786400
1999-02-25,58.312500,62.812500,57.312500,62.500000,62.500000,36689800
1999-02-26,63.375000,65.000000,60.500000,64.062500,64.062500,25365400
1999-03-01,63.500000,68.031250,62.000000,66.500000,66.500000,19369000
1999-03-02,67.218750,67.875000,60.531250,60.656250,60.656250,16603200
1999-03-03,61.875000,63.750000,60.125000,61.750000,61.750000,15528800
1999-03-04,62.750000,63.500000,57.937500,60.062500,60.062500,17887400
1999-03-05,61.968750,62.250000,59.187500,60.750000,60.750000,12176200
1999-03-08,60.718750,63.218750,59.625000,61.093750,61.093750,10462600
1999-03-09,62.562500,66.625000,61.718750,64.968750,64.968750,16292000
1999-03-10,68.375000,69.468750,67.000000,68.562500,68.562500,14117600
1999-03-11,69.875000,71.375000,65.500000,67.437500,67.437500,16252200
1999-03-12,67.000000,67.687500,64.312500,66.656250,66.656250,9332600
1999-03-15,66.500000,69.500000,65.500000,69.468750,69.468750,7020800
1999-03-16,69.500000,70.187500,66.375000,66.906250,66.906250,7534400
1999-03-17,65.656250,66.750000,64.125000,65.500000,65.500000,7867400
1999-03-18,66.437500,70.000000,66.187500,69.218750,69.218750,12300200
1999-03-19,70.937500,71.531250,67.500000,67.531250,67.531250,10725200
1999-03-22,66.593750,68.250000,65.250000,66.000000,66.000000,6598400
1999-03-23,64.312500,64.937500,59.000000,59.687500,59.687500,11216800
1999-03-24,58.593750,62.000000,57.000000,61.843750,61.843750,11543800
1999-03-25,64.468750,70.000000,64.093750,69.937500,69.937500,16099800
1999-03-26,70.000000,73.875000,68.687500,69.531250,69.531250,24922000
1999-03-29,75.000000,75.750000,74.000000,74.812500,74.812500,18888000
1999-03-30,76.000000,84.750000,75.765625,82.343750,82.343750,26177400
1999-03-31,85.625000,89.000000,82.562500,86.093750,86.093750,22094200
1999-04-01,89.687500,90.062500,83.750000,85.500000,85.500000,11573200
1999-04-05,86.312500,93.750000,85.875000,93.250000,93.250000,15916800
1999-04-06,92.250000,97.875000,89.750000,91.437500,91.437500,14531800
1999-04-07,93.312500,93.656250,85.625000,87.906250,87.906250,13166600
1999-04-08,87.406250,92.062500,83.000000,89.500000,89.500000,11487800
1999-04-09,89.062500,93.000000,87.875000,91.437500,91.437500,6839000
1999-04-12,88.062500,94.125000,88.000000,92.218750,92.218750,8569200
1999-04-13,93.375000,96.000000,89.125000,89.187500,89.187500,8038800
1999-04-14,91.000000,92.250000,83.312500,84.000000,84.000000,9952800
1999-04-15,82.937500,85.250000,75.500000,83.625000,83.625000,16498400
1999-04-16,91.937500,95.750000,90.343750,95.000000,95.000000,31660200
1999-04-19,94.500000,94.500000,77.500000,79.468750,79.468750,28369800
1999-04-20,78.656250,87.156250,76.750000,86.000000,86.000000,20005000
1999-04-21,86.187500,91.000000,84.500000,89.625000,89.625000,11082000
1999-04-22,92.156250,95.500000,88.968750,95.031250,95.031250,12538200
1999-04-23,96.437500,108.250000,95.875000,105.062500,105.062500,31716800
1999-04-26,104.500000,107.937500,102.000000,103.593750,103.593750,13985000
1999-04-27,108.500000,110.625000,101.000000,102.937500,102.937500,17895400
1999-04-28,100.000000,101.000000,91.187500,96.750000,96.750000,19473800
1999-04-29,86.218750,90.875000,82.500000,84.125000,84.125000,42208400
1999-04-30,88.500000,90.000000,82.500000,86.031250,86.031250,17776400
1999-05-03,83.437500,83.531250,75.062500,75.468750,75.468750,26186400
1999-05-04,76.312500,80.250000,70.250000,71.500000,71.500000,21696400
1999-05-05,71.937500,74.125000,66.937500,73.250000,73.250000,27709800
1999-05-06,74.000000,75.500000,67.875000,68.687500,68.687500,18284400
1999-05-07,70.375000,72.000000,65.500000,68.187500,68.187500,16654000
1999-05-10,68.312500,73.500000,67.000000,73.437500,73.437500,14241200
1999-05-11,75.343750,76.937500,72.000000,74.187500,74.187500,13941400
1999-05-12,74.031250,74.312500,70.750000,71.468750,71.468750,7327400
1999-05-13,72.187500,73.937500,68.000000,68.000000,68.000000,11499000
1999-05-14,66.562500,67.375000,64.906250,66.187500,66.187500,11266800
1999-05-17,65.000000,69.000000,60.750000,68.812500,68.812500,20858200
1999-05-18,68.218750,68.750000,65.468750,66.312500,66.312500,12407800
1999-05-19,66.968750,69.812500,66.750000,69.781250,69.781250,12619200
1999-05-20,68.375000,69.000000,65.250000,65.406250,65.406250,6894000
1999-05-21,65.375000,66.000000,62.875000,64.281250,64.281250,8005600
1999-05-24,64.312500,64.687500,58.000000,58.750000,58.750000,14253800
1999-05-25,58.625000,60.562500,55.687500,55.781250,55.781250,15510200
1999-05-26,56.593750,60.937500,52.250000,60.468750,60.468750,21158600
1999-05-27,59.812500,60.281250,57.000000,57.281250,57.281250,13573400
1999-05-28,57.812500,60.187500,56.000000,59.375000,59.375000,9680200
1999-06-01,55.750000,56.750000,52.492188,52.906250,52.906250,20076400
1999-06-02,52.375000,57.500000,48.562500,56.062500,56.062500,36906400
1999-06-03,56.968750,57.250000,52.250000,52.531250,52.531250,17311600
1999-06-04,52.812500,55.000000,50.812500,54.218750,54.218750,19491800
1999-06-07,54.281250,59.937500,54.000000,58.687500,58.687500,16901400
1999-06-08,60.000000,60.687500,55.187500,55.781250,55.781250,13844400
1999-06-09,56.968750,57.250000,54.875000,57.000000,57.000000,8904200
1999-06-10,55.937500,59.062500,55.062500,57.968750,57.968750,12710600
1999-06-11,57.562500,58.500000,52.375000,52.906250,52.906250,13886600
1999-06-14,51.968750,52.250000,44.875000,46.000000,46.000000,20764600
1999-06-15,46.125000,49.875000,45.312500,48.250000,48.250000,18309400
1999-06-16,50.656250,56.500000,50.500000,55.843750,55.843750,21707200
1999-06-17,55.812500,59.562500,54.812500,56.468750,56.468750,19041400
1999-06-18,55.968750,57.250000,54.750000,55.656250,55.656250,7972000
1999-06-21,56.781250,61.781250,55.875000,61.750000,61.750000,16227200
1999-06-22,61.593750,64.750000,58.250000,58.750000,58.750000,16729400
1999-06-23,57.781250,60.656250,56.062500,58.875000,58.875000,16429800
1999-06-24,59.062500,59.406250,56.500000,56.812500,56.812500,8355200
1999-06-25,58.218750,58.750000,54.062500,55.093750,55.093750,9751800
1999-06-28,55.500000,55.937500,51.218750,55.343750,55.343750,16871800
1999-06-29,55.125000,59.125000,54.375000,58.031250,58.031250,15648000
1999-06-30,58.250000,64.625000,57.500000,62.562500,62.562500,16906200
1999-07-01,62.625000,63.250000,59.000000,61.187500,61.187500,14382800
1999-07-02,61.625000,63.000000,60.375000,62.031250,62.031250,7208400
1999-07-06,64.000000,66.656250,62.750000,63.437500,63.437500,14886200
1999-07-07,63.062500,63.750000,60.000000,60.937500,60.937500,9988000
1999-07-08,62.812500,63.750000,60.656250,62.687500,62.687500,10624400
1999-07-09,63.062500,63.875000,62.031250,62.750000,62.750000,5581800
1999-07-12,62.500000,62.750000,58.000000,58.687500,58.687500,10653200
1999-07-13,58.125000,63.593750,57.500000,63.062500,63.062500,20453200
1999-07-14,63.687500,67.500000,62.906250,67.500000,67.500000,19403600
1999-07-15,67.500000,70.750000,66.687500,69.781250,69.781250,22763000
1999-07-16,69.375000,71.250000,68.062500,68.812500,68.812500,10297400
1999-07-19,68.000000,68.312500,65.750000,65.843750,65.843750,9438400
1999-07-20,64.562500,64.687500,60.031250,60.062500,60.062500,17221800
1999-07-21,60.500000,64.125000,60.125000,62.718750,62.718750,17134400
1999-07-22,58.218750,58.562500,52.375000,53.406250,53.406250,57547200
1999-07-23,54.906250,57.375000,51.593750,57.281250,57.281250,30080600
1999-07-26,55.218750,57.750000,52.500000,52.968750,52.968750,30627600
1999-07-27,54.500000,55.187500,50.062500,50.500000,50.500000,23769800
1999-07-28,50.992188,53.062500,49.812500,52.875000,52.875000,25783600
1999-07-29,51.187500,52.187500,50.000000,50.781250,50.781250,18748000
1999-07-30,51.062500,51.375000,48.750000,50.031250,50.031250,12057000
1999-08-02,49.187500,51.062500,46.968750,47.000000,47.000000,16967800
1999-08-03,48.500000,48.500000,44.812500,47.437500,47.437500,29139000
1999-08-04,46.875000,48.187500,44.000000,44.218750,44.218750,22411400
1999-08-05,43.781250,49.000000,41.000000,48.625000,48.625000,37517000
1999-08-06,48.312500,49.750000,44.625000,44.781250,44.781250,21218800
1999-08-09,45.750000,45.750000,42.281250,42.750000,42.750000,13041400
1999-08-10,42.687500,46.093750,41.000000,45.500000,45.500000,23195000
1999-08-11,46.187500,47.625000,42.593750,45.468750,45.468750,25655000
1999-08-12,45.500000,47.875000,44.687500,45.875000,45.875000,13140800
1999-08-13,47.500000,48.718750,47.062500,48.718750,48.718750,10784800
1999-08-16,49.125000,50.437500,47.750000,49.156250,49.156250,12753200
1999-08-17,50.250000,54.750000,49.937500,54.625000,54.625000,23668800
1999-08-18,57.562500,58.750000,56.250000,56.562500,56.562500,28415400
1999-08-19,55.375000,55.593750,52.562500,53.062500,53.062500,18285000
1999-08-20,53.125000,56.781250,52.562500,56.718750,56.718750,14281200
1999-08-23,57.968750,60.250000,57.875000,59.187500,59.187500,19206000
1999-08-24,58.000000,62.750000,57.968750,60.031250,60.031250,25010000
1999-08-25,61.406250,66.500000,60.750000,66.437500,66.437500,20941400
1999-08-26,66.500000,67.781250,63.750000,64.281250,64.281250,19244200
1999-08-27,65.250000,65.265625,62.500000,64.250000,64.250000,12922800
1999-08-30,63.781250,65.000000,58.937500,59.625000,59.625000,18494400
1999-08-31,59.187500,62.343750,56.093750,62.187500,62.187500,32792400
1999-09-01,63.500000,63.500000,58.750000,59.531250,59.531250,21961600
1999-09-02,57.500000,61.937500,57.375000,60.062500,60.062500,16838700
1999-09-03,63.625000,64.000000,60.625000,62.437500,62.437500,16435900
1999-09-07,63.812500,64.375000,62.125000,62.937500,62.937500,9008700
1999-09-08,62.000000,63.250000,60.937500,61.437500,61.437500,6976000
1999-09-09,63.500000,64.437500,62.375000,63.625000,63.625000,9183200
1999-09-10,65.937500,68.000000,64.875000,66.500000,66.500000,12420900
1999-09-13,65.625000,66.000000,62.500000,63.312500,63.312500,7747600
1999-09-14,62.750000,66.437500,62.750000,66.000000,66.000000,8782800
1999-09-15,67.750000,67.937500,65.000000,65.562500,65.562500,7817300
1999-09-16,64.937500,65.812500,62.750000,65.250000,65.250000,7058900
1999-09-17,65.625000,66.000000,62.750000,63.812500,63.812500,7239500
1999-09-20,63.687500,65.000000,62.687500,62.750000,62.750000,5957100
1999-09-21,61.625000,63.937500,61.000000,62.250000,62.250000,8232500
1999-09-22,62.875000,66.500000,60.687500,66.000000,66.000000,10037500
1999-09-23,67.000000,68.750000,61.234375,62.250000,62.250000,14373600
1999-09-24,62.000000,66.000000,61.500000,65.000000,65.000000,10972500
1999-09-27,66.187500,67.875000,61.875000,62.562500,62.562500,14383100
1999-09-28,62.500000,66.500000,61.125000,65.875000,65.875000,15768800
1999-09-29,66.500000,85.000000,65.750000,80.750000,80.750000,79374400
1999-09-30,79.812500,81.500000,76.250000,79.937500,79.937500,31046200
1999-10-01,77.000000,79.250000,76.656250,77.250000,77.250000,10430300
1999-10-04,79.437500,79.750000,75.750000,77.062500,77.062500,9757400
1999-10-05,77.125000,79.750000,74.750000,78.437500,78.437500,16420100
1999-10-06,79.562500,83.625000,79.500000,82.437500,82.437500,15532200
1999-10-07,85.625000,90.000000,83.500000,87.312500,87.312500,24609400
1999-10-08,86.875000,89.500000,84.437500,89.250000,89.250000,11458700
1999-10-11,89.125000,89.375000,86.750000,88.375000,88.375000,6692400
1999-10-12,87.687500,88.500000,84.875000,84.937500,84.937500,7231400
1999-10-13,82.500000,85.000000,79.562500,79.937500,79.937500,11561800
1999-10-14,80.500000,83.375000,78.437500,79.593750,79.593750,12713000
1999-10-15,75.875000,77.062500,73.937500,75.062500,75.062500,12186900
1999-10-18,75.062500,76.500000,71.062500,74.062500,74.062500,10793800
1999-10-19,77.625000,78.250000,75.625000,76.625000,76.625000,7780000
1999-10-20,78.312500,80.625000,76.343750,80.500000,80.500000,7735500
1999-10-21,77.937500,82.812500,77.062500,80.750000,80.750000,8961000
1999-10-22,81.437500,83.625000,78.000000,78.625000,78.625000,7304800
1999-10-25,79.000000,83.000000,77.937500,82.750000,82.750000,7180900
1999-10-26,83.125000,84.312500,80.125000,81.250000,81.250000,7711500
1999-10-27,79.375000,79.375000,74.812500,75.937500,75.937500,12835200
1999-10-28,69.500000,73.125000,65.875000,71.000000,71.000000,35726400
1999-10-29,72.750000,72.812500,69.250000,70.625000,70.625000,9688800
1999-11-01,68.062500,71.875000,66.312500,69.125000,69.125000,12824100
1999-11-02,69.750000,70.000000,65.062500,66.437500,66.437500,13243200
1999-11-03,68.187500,68.500000,65.000000,65.812500,65.812500,10772100
1999-11-04,67.187500,67.875000,61.000000,63.062500,63.062500,16759200
1999-11-05,64.750000,65.500000,62.250000,64.937500,64.937500,11091400
1999-11-08,64.812500,80.000000,63.500000,78.000000,78.000000,32339400
1999-11-09,82.000000,83.062500,70.000000,70.812500,70.812500,26477100
1999-11-10,71.562500,75.000000,70.125000,72.000000,72.000000,11506700
1999-11-11,74.750000,76.625000,71.375000,73.000000,73.000000,9293900
1999-11-12,73.750000,75.000000,70.812500,74.937500,74.937500,10319600
1999-11-15,75.625000,76.000000,73.312500,73.500000,73.500000,6437200
1999-11-16,74.250000,79.625000,73.750000,78.937500,78.937500,15238700
1999-11-17,77.937500,80.000000,75.437500,76.500000,76.500000,6657400
1999-11-18,76.750000,78.187500,75.250000,77.937500,77.937500,5810400
1999-11-19,77.875000,78.125000,76.062500,77.937500,77.937500,5760600
1999-11-22,77.875000,82.500000,76.000000,80.500000,80.500000,10708400
1999-11-23,80.375000,85.625000,76.250000,81.750000,81.750000,18332500
1999-11-24,84.250000,87.750000,83.250000,87.250000,87.250000,14483100
1999-11-26,91.062500,95.125000,90.625000,93.125000,93.125000,11496000
1999-11-29,95.500000,96.875000,90.125000,90.437500,90.437500,18053700
1999-11-30,88.265625,88.875000,83.812500,85.062500,85.062500,13465500
1999-12-01,87.250000,87.875000,81.968750,85.000000,85.000000,10663600
1999-12-02,86.000000,91.312500,85.625000,89.062500,89.062500,9538700
1999-12-03,92.500000,93.375000,86.062500,86.562500,86.562500,11151200
1999-12-06,86.875000,89.875000,84.687500,87.750000,87.750000,9199200
1999-12-07,88.000000,88.000000,84.375000,86.062500,86.062500,6727100
1999-12-08,86.812500,93.000000,86.000000,88.562500,88.562500,12867200
1999-12-09,95.500000,113.000000,93.437500,103.625000,103.625000,41364600
1999-12-10,111.937500,112.000000,104.437500,106.687500,106.687500,14929000
1999-12-13,106.625000,106.625000,101.500000,102.500000,102.500000,8653700
1999-12-14,103.750000,104.000000,93.562500,95.625000,95.625000,10107900
1999-12-15,92.875000,99.437500,91.000000,96.500000,96.500000,10133500
1999-12-16,98.250000,98.750000,93.500000,94.875000,94.875000,7004400
1999-12-17,97.187500,97.625000,93.812500,94.062500,94.062500,5955900
1999-12-20,97.750000,102.000000,95.062500,97.000000,97.000000,10566600
1999-12-21,96.562500,100.437500,95.500000,99.875000,99.875000,9509500
1999-12-22,100.562500,100.562500,95.500000,97.687500,97.687500,5921000
1999-12-23,98.000000,99.000000,89.062500,90.000000,90.000000,12914600
1999-12-27,87.750000,88.250000,80.000000,81.125000,81.125000,16523800
1999-12-28,83.062500,86.500000,81.562500,82.312500,82.312500,10304300
1999-12-29,83.437500,85.375000,82.625000,83.500000,83.500000,5913000
1999-12-30,84.625000,85.125000,78.500000,79.062500,79.062500,9256600
1999-12-31,79.312500,79.375000,76.000000,76.125000,76.125000,7270700
2000-01-03,81.500000,89.562500,79.046875,89.375000,89.375000,16117600
2000-01-04,85.375000,91.500000,81.750000,81.937500,81.937500,17487400
2000-01-05,70.500000,75.125000,68.000000,69.750000,69.750000,38457400
2000-01-06,71.312500,72.687500,64.000000,65.562500,65.562500,18752000
2000-01-07,67.000000,70.500000,66.187500,69.562500,69.562500,10505400
2000-01-10,72.562500,72.625000,65.562500,69.187500,69.187500,14757900
2000-01-11,66.875000,70.000000,65.000000,66.750000,66.750000,10532700
2000-01-12,67.875000,68.000000,63.000000,63.562500,63.562500,10804500
2000-01-13,64.937500,67.187500,63.125000,65.937500,65.937500,10448100
2000-01-14,66.750000,68.625000,64.000000,64.250000,64.250000,6853600
2000-01-18,63.437500,65.187500,63.000000,64.125000,64.125000,5384900
2000-01-19,64.125000,67.500000,63.000000,66.812500,66.812500,8245500
2000-01-20,66.937500,67.000000,63.937500,64.750000,64.750000,5978000
2000-01-21,64.625000,64.625000,60.000000,62.062500,62.062500,11461900
2000-01-24,67.562500,73.375000,67.500000,70.125000,70.125000,29170200
2000-01-25,70.000000,71.250000,66.000000,69.250000,69.250000,9434100
2000-01-26,68.625000,70.000000,64.750000,64.812500,64.812500,6558000
2000-01-27,65.187500,67.750000,64.625000,66.937500,66.937500,6784000
2000-01-28,65.000000,66.437500,60.000000,61.687500,61.687500,13777900
2000-01-31,60.375000,64.750000,58.437500,64.562500,64.562500,10697900
2000-02-01,67.500000,70.625000,64.375000,67.437500,67.437500,13404600
2000-02-02,67.937500,72.250000,67.750000,69.437500,69.437500,14025900
2000-02-03,81.125000,85.937500,77.375000,84.187500,84.187500,43750000
2000-02-04,82.750000,82.750000,77.875000,78.562500,78.562500,11023000
2000-02-07,76.187500,76.875000,73.125000,75.000000,75.000000,10129000
2000-02-08,74.000000,84.000000,73.437500,83.125000,83.125000,19472800
2000-02-09,80.546875,83.734375,80.015625,80.250000,80.250000,9580400
2000-02-10,78.500000,79.875000,75.500000,76.187500,76.187500,9979600
2000-02-11,77.125000,79.125000,75.500000,76.187500,76.187500,8309000
2000-02-14,75.687500,75.750000,73.562500,74.437500,74.437500,5169700
2000-02-15,73.437500,76.187500,70.625000,73.812500,73.812500,6424500
2000-02-16,72.750000,73.437500,70.625000,70.687500,70.687500,4260200
2000-02-17,71.250000,71.312500,68.000000,69.000000,69.000000,6129600
2000-02-18,68.437500,69.000000,63.875000,64.750000,64.750000,8726400
2000-02-22,64.937500,66.500000,63.062500,63.562500,63.562500,5685800
2000-02-23,64.875000,71.750000,64.687500,70.437500,70.437500,8441200
2000-02-24,70.562500,71.375000,65.625000,68.437500,68.437500,5869300
2000-02-25,67.437500,69.375000,65.187500,69.125000,69.125000,4870500
2000-02-28,66.562500,67.187500,64.125000,65.750000,65.750000,5057700
2000-02-29,66.000000,68.968750,65.875000,68.875000,68.875000,7148500
2000-03-01,67.625000,68.500000,65.000000,65.875000,65.875000,5576700
2000-03-02,64.937500,65.000000,62.187500,62.562500,62.562500,7980100
2000-03-03,63.250000,64.750000,62.062500,62.500000,62.500000,6059500
2000-03-06,62.875000,67.250000,62.812500,63.937500,63.937500,7665800
2000-03-07,64.875000,65.812500,62.125000,63.500000,63.500000,4178800
2000-03-08,63.250000,64.750000,60.562500,63.625000,63.625000,5940700
2000-03-09,63.000000,69.000000,62.187500,68.812500,68.812500,8312500
2000-03-10,67.250000,68.531250,65.000000,66.875000,66.875000,3713500
2000-03-13,64.000000,66.625000,63.000000,65.312500,65.312500,5634300
2000-03-14,66.062500,66.937500,63.375000,65.625000,65.625000,4805300
2000-03-15,64.750000,65.125000,62.000000,63.750000,63.750000,6082700
2000-03-16,62.250000,66.375000,60.000000,66.250000,66.250000,9703100
2000-03-17,66.062500,66.375000,64.500000,64.812500,64.812500,5298500
2000-03-20,63.500000,64.500000,62.375000,64.187500,64.187500,5813500
2000-03-21,65.125000,73.000000,62.250000,72.375000,72.375000,17082900
2000-03-22,70.875000,74.000000,69.250000,70.687500,70.687500,11566400
2000-03-23,69.500000,70.937500,67.500000,67.687500,67.687500,5442100
2000-03-24,74.625000,75.250000,71.312500,72.687500,72.687500,9746000
2000-03-27,72.250000,75.125000,71.750000,73.125000,73.125000,4748600
2000-03-28,72.375000,72.750000,69.468750,70.125000,70.125000,5197600
2000-03-29,69.500000,69.875000,65.000000,66.250000,66.250000,5886500
2000-03-30,64.500000,67.375000,64.000000,66.500000,66.500000,5034000
2000-03-31,66.750000,67.125000,63.000000,67.000000,67.000000,5115500
2000-04-03,65.437500,65.687500,62.000000,63.562500,63.562500,4865400
2000-04-04,62.875000,65.437500,55.750000,63.937500,63.937500,14318000
2000-04-05,61.750000,64.937500,60.500000,62.187500,62.187500,4900000
2000-04-06,63.437500,65.500000,61.875000,64.250000,64.250000,6032700
2000-04-07,65.125000,68.625000,64.125000,67.562500,67.562500,6052300
2000-04-10,67.250000,68.437500,63.250000,63.375000,63.375000,4523600
2000-04-11,62.500000,66.000000,61.250000,63.375000,63.375000,4706600
2000-04-12,64.000000,64.375000,56.250000,56.375000,56.375000,8695500
2000-04-13,57.875000,58.750000,47.937500,48.000000,48.000000,10679000
2000-04-14,47.875000,52.375000,40.812500,46.875000,46.875000,20074500
2000-04-17,45.250000,52.000000,44.625000,47.062500,47.062500,12180900
2000-04-18,47.625000,56.250000,47.125000,54.937500,54.937500,10735000
2000-04-19,55.312500,55.312500,51.687500,53.437500,53.437500,5373800
2000-04-20,53.375000,53.687500,49.875000,52.375000,52.375000,4925300
2000-04-24,49.375000,51.562500,44.875000,49.812500,49.812500,6693300
2000-04-25,51.812500,54.125000,50.250000,52.437500,52.437500,7150400
2000-04-26,53.312500,57.437500,52.453125,53.500000,53.500000,12006400
2000-04-27,49.312500,55.250000,48.500000,52.875000,52.875000,11266000
2000-04-28,54.000000,55.625000,53.125000,55.187500,55.187500,6833800
2000-05-01,56.000000,60.312500,55.250000,59.937500,59.937500,8578500
2000-05-02,59.187500,60.000000,55.875000,56.125000,56.125000,7427900
2000-05-03,55.250000,56.562500,53.000000,54.125000,54.125000,5424800
2000-05-04,54.250000,56.500000,53.125000,55.062500,55.062500,4725200
2000-05-05,54.625000,58.625000,54.125000,58.500000,58.500000,4062100
2000-05-08,56.812500,59.250000,55.437500,56.015625,56.015625,3950000
2000-05-09,56.500000,57.750000,53.000000,56.250000,56.250000,4551800
2000-05-10,54.531250,55.375000,49.000000,53.312500,53.312500,8711500
2000-05-11,53.937500,55.750000,50.937500,54.875000,54.875000,5580800
2000-05-12,54.687500,56.500000,53.125000,53.750000,53.750000,3969600
2000-05-15,53.625000,56.500000,50.875000,56.062500,56.062500,4125400
2000-05-16,57.125000,59.875000,56.000000,59.062500,59.062500,6432200
2000-05-17,57.187500,62.375000,57.000000,61.000000,61.000000,6998600
2000-05-18,60.375000,60.875000,55.125000,55.375000,55.375000,4727000
2000-05-19,54.625000,55.750000,52.250000,52.625000,52.625000,4610900
2000-05-22,53.000000,53.125000,46.875000,51.875000,51.875000,8272800
2000-05-23,50.500000,51.875000,46.500000,46.687500,46.687500,5837200
2000-05-24,46.437500,49.750000,40.437500,48.562500,48.562500,11666600
2000-05-25,49.500000,50.000000,45.500000,45.500000,45.500000,4919500
2000-05-26,46.250000,47.750000,44.000000,46.500000,46.500000,3621000
2000-05-30,47.312500,51.875000,47.312500,51.750000,51.750000,5613200
2000-05-31,50.750000,52.250000,48.125000,48.312500,48.312500,6882000
2000-06-01,48.875000,51.125000,46.375000,50.187500,50.187500,7622200
2000-06-02,52.375000,58.125000,52.250000,57.875000,57.875000,8322500
2000-06-05,55.031250,56.250000,52.500000,54.500000,54.500000,6813200
2000-06-06,54.000000,54.562500,50.250000,50.562500,50.562500,4853100
2000-06-07,51.875000,52.187500,50.125000,51.812500,51.812500,3841200
2000-06-08,52.562500,53.437500,51.625000,51.875000,51.875000,3040300
2000-06-09,51.937500,53.250000,51.875000,52.187500,52.187500,1922300
2000-06-12,52.187500,52.187500,47.000000,48.437500,48.437500,3986000
2000-06-13,48.187500,49.500000,46.250000,49.000000,49.000000,4788500
2000-06-14,49.312500,49.875000,46.000000,46.437500,46.437500,5020500
2000-06-15,47.000000,47.937500,45.312500,46.312500,46.312500,3554700
2000-06-16,47.250000,47.437500,45.375000,46.000000,46.000000,3070900
2000-06-19,45.500000,45.875000,43.500000,45.312500,45.312500,5151500
2000-06-20,45.875000,48.625000,45.125000,46.125000,46.125000,6199100
2000-06-21,45.437500,46.937500,45.062500,46.062500,46.062500,3573300
2000-06-22,46.187500,46.437500,41.625000,42.000000,42.000000,10516100
2000-06-23,36.625000,37.000000,32.468750,33.875000,33.875000,51838200
2000-06-26,35.312500,35.328125,32.812500,33.937500,33.937500,21076400
2000-06-27,33.750000,38.500000,33.500000,36.500000,36.500000,17638200
2000-06-28,36.875000,39.937500,36.125000,37.875000,37.875000,14874300
2000-06-29,37.125000,38.500000,36.125000,37.125000,37.125000,8986500
2000-06-30,37.000000,37.250000,35.500000,36.312500,36.312500,6451900
2000-07-03,36.687500,37.500000,36.500000,37.000000,37.000000,1762400
2000-07-05,37.000000,38.500000,36.375000,36.500000,36.500000,4213600
2000-07-06,36.875000,37.375000,34.750000,36.062500,36.062500,6767100
2000-07-07,36.125000,37.000000,35.250000,36.125000,36.125000,3870600
2000-07-10,36.375000,36.375000,35.000000,35.062500,35.062500,4240600
2000-07-11,35.187500,35.250000,32.625000,33.125000,33.125000,9896500
2000-07-12,35.437500,36.125000,34.250000,35.062500,35.062500,11265900
2000-07-13,35.625000,36.000000,34.875000,35.000000,35.000000,8597500
2000-07-14,36.375000,43.203125,36.312500,42.625000,42.625000,22436100
2000-07-17,42.875000,43.937500,40.250000,41.125000,41.125000,6530000
2000-07-18,40.125000,43.625000,39.500000,41.750000,41.750000,7958400
2000-07-19,41.500000,41.562500,39.000000,40.875000,40.875000,4743700
2000-07-20,40.937500,43.375000,39.500000,40.312500,40.312500,6945700
2000-07-21,40.437500,42.500000,40.437500,41.125000,41.125000,4712900
2000-07-24,41.062500,41.375000,38.062500,38.750000,38.750000,5778200
2000-07-25,36.750000,38.750000,33.250000,37.625000,37.625000,27752500
2000-07-26,35.062500,36.718750,34.062500,36.062500,36.062500,15547800
2000-07-27,31.437500,32.000000,29.750000,31.375000,31.375000,23579300
2000-07-28,31.437500,32.125000,29.000000,30.000000,30.000000,12447000
2000-07-31,30.062500,30.250000,27.875000,30.125000,30.125000,9478800
2000-08-01,30.625000,32.250000,30.250000,30.250000,30.250000,8156400
2000-08-02,30.250000,32.000000,30.218750,30.812500,30.812500,4952900
2000-08-03,29.437500,31.750000,29.312500,31.500000,31.500000,5144100
2000-08-04,31.937500,34.187500,31.500000,32.500000,32.500000,4871100
2000-08-07,32.000000,34.250000,31.625000,33.812500,33.812500,4403100
2000-08-08,33.250000,33.375000,32.437500,32.937500,32.937500,5050600
2000-08-09,32.375000,32.375000,30.375000,30.875000,30.875000,8874400
2000-08-10,31.500000,31.750000,29.750000,30.437500,30.437500,6073000
2000-08-11,30.500000,34.000000,30.312500,33.687500,33.687500,9116200
2000-08-14,33.500000,35.187500,32.687500,34.875000,34.875000,6217200
2000-08-15,34.625000,38.312500,34.375000,37.562500,37.562500,8497200
2000-08-16,37.562500,39.875000,37.531250,38.625000,38.625000,9833200
2000-08-17,38.000000,39.062500,36.875000,38.250000,38.250000,4974100
2000-08-18,39.250000,40.125000,38.937500,39.000000,39.000000,7371100
2000-08-21,39.093750,39.875000,36.500000,37.500000,37.500000,4037500
2000-08-22,38.125000,38.187500,36.062500,36.500000,36.500000,3508200
2000-08-23,36.375000,39.500000,35.000000,38.812500,38.812500,4721300
2000-08-24,39.562500,40.500000,38.812500,39.375000,39.375000,4719000
2000-08-25,39.125000,40.062500,38.562500,39.937500,39.937500,2708600
2000-08-28,38.812500,42.500000,38.562500,39.125000,39.125000,9178500
2000-08-29,39.500000,40.875000,38.875000,39.625000,39.625000,4521100
2000-08-30,42.375000,43.968750,42.000000,42.937500,42.937500,12919600
2000-08-31,43.125000,43.187500,41.437500,41.500000,41.500000,4616300
2000-09-01,42.125000,42.500000,41.000000,41.500000,41.500000,3347100
2000-09-05,40.937500,46.312500,40.250000,45.687500,45.687500,10168200
2000-09-06,47.250000,49.625000,45.687500,45.875000,45.875000,14263200
2000-09-07,46.812500,47.000000,43.000000,43.500000,43.500000,7406200
2000-09-08,44.062500,45.000000,42.500000,42.937500,42.937500,5088900
2000-09-11,42.625000,45.218750,42.187500,42.375000,42.375000,5447100
2000-09-12,43.375000,44.187500,42.250000,42.687500,42.687500,3821500
2000-09-13,41.312500,43.125000,41.000000,42.437500,42.437500,4085000
2000-09-14,44.187500,46.000000,43.750000,44.875000,44.875000,6963500
2000-09-15,45.375000,45.437500,42.875000,43.625000,43.625000,6180200
2000-09-18,43.500000,44.625000,41.875000,42.812500,42.812500,4445200
2000-09-19,42.062500,42.750000,39.125000,40.750000,40.750000,7230800
2000-09-20,40.437500,40.500000,37.375000,37.500000,37.500000,9744800
2000-09-21,37.437500,40.500000,37.250000,40.062500,40.062500,7425600
2000-09-22,38.375000,42.125000,38.312500,41.437500,41.437500,5996200
2000-09-25,41.218750,42.562500,40.000000,40.375000,40.375000,5459900
2000-09-26,40.625000,41.125000,39.562500,39.750000,39.750000,4260400
2000-09-27,38.687500,39.625000,35.500000,37.875000,37.875000,10030900
2000-09-28,37.312500,40.250000,37.125000,40.000000,40.000000,5857900
2000-09-29,39.000000,41.250000,37.625000,38.437500,38.437500,6517100
2000-10-02,38.187500,38.437500,35.250000,35.875000,35.875000,5477700
2000-10-03,36.750000,37.250000,35.000000,35.062500,35.062500,5379900
2000-10-04,33.437500,37.062500,32.500000,36.000000,36.000000,7841100
2000-10-05,35.187500,36.625000,32.000000,33.562500,33.562500,6966300
2000-10-06,32.500000,33.250000,30.187500,31.562500,31.562500,8871100
2000-10-09,30.250000,30.562500,27.375000,30.062500,30.062500,12727500
2000-10-10,29.750000,32.718750,28.875000,30.437500,30.437500,7265500
2000-10-11,27.937500,30.250000,27.625000,27.812500,27.812500,7889700
2000-10-12,28.375000,28.812500,24.625000,25.125000,25.125000,8032600
2000-10-13,24.250000,28.875000,23.500000,28.437500,28.437500,7633400
2000-10-16,28.125000,28.312500,24.125000,24.312500,24.312500,7147700
2000-10-17,24.875000,25.187500,20.875000,21.937500,21.937500,15140500
2000-10-18,19.875000,25.375000,19.375000,25.125000,25.125000,18788700
2000-10-19,26.562500,28.125000,24.187500,27.750000,27.750000,10874900
2000-10-20,27.687500,31.250000,27.125000,30.812500,30.812500,11621900
2000-10-23,29.687500,30.375000,27.625000,30.000000,30.000000,10199600
2000-10-24,29.875000,33.875000,28.812500,29.562500,29.562500,13676600
2000-10-25,34.000000,36.500000,31.750000,31.875000,31.875000,28572900
2000-10-26,32.187500,37.500000,31.000000,36.875000,36.875000,17825500
2000-10-27,33.937500,37.500000,33.875000,35.625000,35.625000,12370700
2000-10-30,33.062500,34.375000,30.265625,32.875000,32.875000,12510200
2000-10-31,32.687500,36.875000,32.062500,36.625000,36.625000,9919500
2000-11-01,35.812500,40.000000,35.687500,37.375000,37.375000,11099200
2000-11-02,38.062500,39.875000,37.500000,39.750000,39.750000,6989700
2000-11-03,39.000000,40.875000,36.875000,37.562500,37.562500,5962400
2000-11-06,38.562500,38.625000,34.750000,36.562500,36.562500,6444600
2000-11-07,36.500000,39.437500,35.562500,36.937500,36.937500,5495300
2000-11-08,36.000000,37.000000,33.250000,33.875000,33.875000,5835300
2000-11-09,32.687500,33.000000,29.875000,31.250000,31.250000,7169600
2000-11-10,30.750000,31.875000,30.000000,30.062500,30.062500,5255600
2000-11-13,28.812500,30.109375,27.437500,27.812500,27.812500,8377500
2000-11-14,28.750000,29.875000,25.750000,28.937500,28.937500,7837900
2000-11-15,28.625000,30.812500,28.437500,29.500000,29.500000,5263200
2000-11-16,28.687500,30.500000,27.750000,27.812500,27.812500,4134800
2000-11-17,28.000000,29.625000,26.875000,27.437500,27.437500,4996000
2000-11-20,26.000000,27.937500,25.000000,25.812500,25.812500,6438300
2000-11-21,26.625000,26.875000,23.625000,24.250000,24.250000,6197500
2000-11-22,23.875000,27.500000,22.125000,25.187500,25.187500,11877100
2000-11-24,26.421875,29.125000,26.062500,28.937500,28.937500,7639300
2000-11-27,29.750000,30.750000,27.000000,28.000000,28.000000,6411400
2000-11-28,26.000000,26.187500,24.625000,25.031250,25.031250,11327500
2000-11-29,25.125000,27.500000,24.250000,26.937500,26.937500,11463200
2000-11-30,24.750000,26.187500,22.875000,24.687500,24.687500,13123500
2000-12-01,24.937500,26.750000,23.000000,24.625000,24.625000,7757400
2000-12-04,25.187500,27.187500,23.250000,26.562500,26.562500,8255500
2000-12-05,27.125000,27.625000,24.750000,25.375000,25.375000,9969900
2000-12-06,24.687500,26.000000,23.625000,23.625000,23.625000,8825800
2000-12-07,23.062500,23.437500,20.125000,21.375000,21.375000,10647500
2000-12-08,23.312500,24.687500,21.250000,23.437500,23.437500,12969800
2000-12-11,22.875000,26.125000,21.750000,25.312500,25.312500,10904200
2000-12-12,24.500000,27.500000,24.312500,25.875000,25.875000,7306800
2000-12-13,26.562500,26.625000,23.500000,23.750000,23.750000,6281800
2000-12-14,24.062500,24.687500,22.593750,22.687500,22.687500,7020800
2000-12-15,22.250000,24.250000,22.000000,22.875000,22.875000,8713700
2000-12-18,20.750000,21.187500,18.937500,19.875000,19.875000,16035200
2000-12-19,20.312500,20.875000,17.375000,18.250000,18.250000,13218500
2000-12-20,16.187500,17.875000,15.625000,16.687500,16.687500,22050700
2000-12-21,16.375000,17.750000,14.875000,15.187500,15.187500,8851400
2000-12-22,15.312500,16.546875,15.250000,15.562500,15.562500,9387000
2000-12-26,16.312500,18.500000,16.250000,16.937500,16.937500,9012800
2000-12-27,16.000000,17.437500,15.562500,16.875000,16.875000,6598800
2000-12-28,16.625000,18.250000,16.625000,17.375000,17.375000,8455600
2000-12-29,16.750000,17.125000,15.000000,15.562500,15.562500,9849700
2001-01-02,15.812500,16.000000,13.625000,13.875000,13.875000,9203500
2001-01-03,13.625000,17.875000,13.562500,17.562500,17.562500,14680400
2001-01-04,17.000000,17.562500,15.437500,15.500000,15.500000,10620500
2001-01-05,15.500000,15.875000,13.562500,14.562500,14.562500,8798800
2001-01-08,14.437500,15.562500,13.750000,14.937500,14.937500,10444700
2001-01-09,14.562500,16.625000,14.562500,16.375000,16.375000,23455200
2001-01-10,15.843750,17.000000,15.562500,16.500000,16.500000,11002500
2001-01-11,15.750000,17.312500,15.625000,17.000000,17.000000,12756600
2001-01-12,17.343750,18.500000,17.125000,17.687500,17.687500,8434200
2001-01-16,18.312500,18.375000,17.250000,18.062500,18.062500,6017000
2001-01-17,18.875000,19.562500,17.750000,18.375000,18.375000,9166000
2001-01-18,18.375000,19.500000,17.937500,19.500000,19.500000,4115800
2001-01-19,20.375000,20.375000,18.687500,19.937500,19.937500,6177500
2001-01-22,19.500000,19.937500,18.500000,18.500000,18.500000,4398600
2001-01-23,18.375000,19.312500,18.250000,18.953125,18.953125,4744300
2001-01-24,19.187500,22.375000,19.000000,21.875000,21.875000,13848100
2001-01-25,21.687500,21.750000,19.000000,19.000000,19.000000,7066400
2001-01-26,18.937500,20.500000,18.875000,19.500000,19.500000,5094600
2001-01-29,19.125000,20.750000,18.812500,20.125000,20.125000,7713000
2001-01-30,20.562500,20.687500,18.671875,18.937500,18.937500,12273300
2001-01-31,18.937500,19.562500,17.062500,17.312500,17.312500,20475800
2001-02-01,17.187500,17.187500,15.750000,16.250000,16.250000,9468700
2001-02-02,16.125000,16.187500,14.250000,14.375000,14.375000,12101100
2001-02-05,14.625000,14.937500,14.312500,14.437500,14.437500,9189800
2001-02-06,13.812500,15.875000,13.562500,15.812500,15.812500,19075900
2001-02-07,15.187500,15.812500,14.562500,15.000000,15.000000,7567900
2001-02-08,15.312500,15.875000,14.375000,14.375000,14.375000,5295200
2001-02-09,14.312500,14.750000,13.375000,13.375000,13.375000,7454000
2001-02-12,14.125000,15.000000,13.703125,14.500000,14.500000,5295300
2001-02-13,15.000000,15.062500,13.750000,13.750000,13.750000,4795400
2001-02-14,14.125000,14.750000,13.500000,14.437500,14.437500,8123400
2001-02-15,13.500000,14.625000,13.500000,14.500000,14.500000,16384500
2001-02-16,13.625000,14.125000,13.312500,13.687500,13.687500,6490600
2001-02-20,13.625000,13.687500,12.437500,12.500000,12.500000,6589100
2001-02-21,12.250000,12.500000,11.312500,11.937500,11.937500,7552600
2001-02-22,12.000000,12.125000,11.375000,11.937500,11.937500,8249200
2001-02-23,11.875000,12.062500,11.062500,11.812500,11.812500,5149900
2001-02-26,12.062500,12.250000,11.500000,11.937500,11.937500,6229100
2001-02-27,11.812500,12.125000,11.625000,11.750000,11.750000,7732600
2001-02-28,11.250000,11.750000,9.937500,10.187500,10.187500,14629800
2001-03-01,9.875000,10.687500,9.593750,10.437500,10.437500,10996700
2001-03-02,10.031250,10.625000,10.000000,10.000000,10.000000,7545600
2001-03-05,12.375000,13.062500,11.500000,12.625000,12.625000,23500700
2001-03-06,13.078125,14.000000,11.250000,11.875000,11.875000,23191500
2001-03-07,11.937500,12.562500,11.437500,12.250000,12.250000,10644100
2001-03-08,11.937500,12.000000,11.625000,11.687500,11.687500,4957600
2001-03-09,11.437500,12.500000,11.375000,12.250000,12.250000,8856700
2001-03-12,11.375000,11.687500,10.500000,10.625000,10.625000,5716500
2001-03-13,10.812500,11.062500,10.500000,11.000000,11.000000,3330700
2001-03-14,10.250000,10.937500,10.125000,10.625000,10.625000,3124400
2001-03-15,11.375000,11.437500,10.812500,10.875000,10.875000,5824900
2001-03-16,10.625000,11.062500,10.250000,11.000000,11.000000,6984200
2001-03-19,11.187500,11.312500,10.125000,10.500000,10.500000,6774500
2001-03-20,10.562500,11.500000,10.125000,10.250000,10.250000,6294700
2001-03-21,10.375000,10.437500,10.000000,10.000000,10.000000,5506600
2001-03-22,10.062500,10.250000,9.562500,10.187500,10.187500,6594600
2001-03-23,10.562500,10.812500,9.937500,10.187500,10.187500,3754400
2001-03-26,10.700000,11.290000,10.620000,10.940000,10.940000,6850600
2001-03-27,10.920000,11.800000,10.510000,11.640000,11.640000,5603200
2001-03-28,11.100000,11.160000,10.750000,10.800000,10.800000,3386900
2001-03-29,10.570000,11.030000,10.000000,10.000000,10.000000,4638400
2001-03-30,10.120000,10.840000,9.910000,10.230000,10.230000,3558400
2001-04-02,10.330000,10.530000,8.500000,9.100000,9.100000,8803900
2001-04-03,8.710000,9.150000,8.500000,8.630000,8.630000,4865700
2001-04-04,8.570000,9.000000,8.100000,8.400000,8.400000,5708100
2001-04-05,9.020000,9.300000,8.720000,9.120000,9.120000,5424200
2001-04-06,8.900000,8.900000,8.200000,8.370000,8.370000,5281100
2001-04-09,11.840000,11.900000,10.700000,11.180000,11.180000,23405700
2001-04-10,11.240000,13.500000,11.200000,12.010000,12.010000,18860400
2001-04-11,13.100000,13.650000,12.180000,13.320000,13.320000,13421800
2001-04-12,13.050000,15.010000,13.000000,14.670000,14.670000,11530000
2001-04-16,14.500000,14.540000,13.650000,14.030000,14.030000,6310100
2001-04-17,13.810000,14.870000,13.750000,14.740000,14.740000,5073500
2001-04-18,15.660000,18.160000,15.550000,16.540001,16.540001,19555000
2001-04-19,16.900000,16.900000,15.690000,15.990000,15.990000,8742600
2001-04-20,15.620000,16.200001,14.970000,15.780000,15.780000,8522100
2001-04-23,16.389999,17.459999,16.020000,16.200001,16.200001,11689600
2001-04-24,16.440001,16.799999,15.480000,15.680000,15.680000,7082600
2001-04-25,15.690000,16.100000,14.600000,16.090000,16.090000,9317100
2001-04-26,16.250000,16.500000,15.000000,15.430000,15.430000,5960600
2001-04-27,15.720000,15.730000,15.020000,15.270000,15.270000,4446000
2001-04-30,15.630000,16.900000,15.590000,15.780000,15.780000,5780300
2001-05-01,15.900000,17.000000,15.800000,16.889999,16.889999,5107900
2001-05-02,17.139999,17.430000,16.840000,17.110001,17.110001,7497200
2001-05-03,16.830000,17.000000,16.250000,16.750000,16.750000,5010000
2001-05-04,16.350000,17.600000,15.930000,17.559999,17.559999,6584500
2001-05-07,17.360001,17.530001,16.510000,16.920000,16.920000,5083700
2001-05-08,16.280001,16.490000,15.600000,16.180000,16.180000,7191500
2001-05-09,15.550000,15.660000,15.000000,15.010000,15.010000,4671000
2001-05-10,15.400000,15.640000,14.600000,14.620000,14.620000,5012600
2001-05-11,14.550000,14.800000,14.000000,14.680000,14.680000,3486900
2001-05-14,14.530000,14.530000,13.160000,13.330000,13.330000,6194200
2001-05-15,13.350000,14.300000,13.140000,13.540000,13.540000,6131200
2001-05-16,13.450000,14.380000,13.100000,14.130000,14.130000,7279000
2001-05-17,14.090000,15.000000,14.030000,14.780000,14.780000,6755400
2001-05-18,14.830000,15.000000,14.500000,14.720000,14.720000,5071800
2001-05-21,14.950000,16.420000,14.750000,16.379999,16.379999,7232400
2001-05-22,16.790001,17.000000,15.900000,16.250000,16.250000,7309000
2001-05-23,16.200001,16.799999,15.120000,15.600000,15.600000,8926500
2001-05-24,15.710000,16.750000,15.250000,16.750000,16.750000,5334900
2001-05-25,16.650000,17.530001,16.370001,17.090000,17.090000,6928700
2001-05-29,17.209999,17.540001,16.700001,17.219999,17.219999,9394900
2001-05-30,16.540001,17.000000,15.620000,15.660000,15.660000,8851400
2001-05-31,15.840000,17.200001,15.750000,16.690001,16.690001,9632000
2001-06-01,17.219999,17.309999,16.389999,16.950001,16.950001,6468600
2001-06-04,17.320000,17.400000,16.150000,16.910000,16.910000,6141000
2001-06-05,17.059999,17.920000,16.000000,16.440001,16.440001,12758100
2001-06-06,16.670000,16.719999,15.480000,15.990000,15.990000,9736100
2001-06-07,15.820000,16.230000,15.690000,16.129999,16.129999,3445200
2001-06-08,16.250000,16.330000,15.650000,15.700000,15.700000,2508300
2001-06-11,15.500000,15.550000,14.450000,14.860000,14.860000,4971000
2001-06-12,14.600000,14.790000,14.320000,14.640000,14.640000,4333700
2001-06-13,14.960000,15.150000,14.110000,14.120000,14.120000,3784400
2001-06-14,14.120000,14.120000,13.160000,13.290000,13.290000,5088300
2001-06-15,13.010000,13.460000,12.300000,12.490000,12.490000,7671600
2001-06-18,12.450000,12.700000,11.670000,11.830000,11.830000,5717100
2001-06-19,12.450000,12.650000,11.200000,11.360000,11.360000,6109500
2001-06-20,11.270000,12.700000,11.200000,12.530000,12.530000,10652300
2001-06-21,12.680000,13.200000,12.590000,13.080000,13.080000,9777400
2001-06-22,13.130000,13.270000,12.380000,12.400000,12.400000,6316700
2001-06-25,12.710000,13.140000,12.570000,12.810000,12.810000,6947000
2001-06-26,12.540000,13.740000,12.040000,13.250000,13.250000,6639500
2001-06-27,13.810000,14.250000,13.650000,14.040000,14.040000,7624400
2001-06-28,14.230000,14.590000,13.770000,14.360000,14.360000,5516700
2001-06-29,14.310000,14.650000,13.720000,14.150000,14.150000,4489000
2001-07-02,14.100000,14.710000,13.850000,14.530000,14.530000,6334500
2001-07-03,14.490000,14.500000,14.000000,14.130000,14.130000,2701100
2001-07-05,14.280000,15.450000,14.200000,15.270000,15.270000,12083200
2001-07-06,14.900000,15.720000,14.800000,15.270000,15.270000,9091200
2001-07-09,15.350000,15.900000,15.110000,15.810000,15.810000,8001000
2001-07-10,16.080000,16.120001,15.600000,15.610000,15.610000,8642700
2001-07-11,15.430000,15.800000,14.950000,15.340000,15.340000,5821800
2001-07-12,15.700000,16.540001,15.700000,16.490000,16.490000,5976500
2001-07-13,16.260000,17.000000,16.100000,16.980000,16.980000,6848300
2001-07-16,16.940001,17.420000,16.010000,16.010000,16.010000,7315800
2001-07-17,15.840000,16.490000,15.830000,16.350000,16.350000,3706200
2001-07-18,16.070000,16.650000,15.880000,15.960000,15.960000,3673100
2001-07-19,16.150000,16.799999,16.139999,16.490000,16.490000,5212800
2001-07-20,16.530001,17.250000,16.450001,16.980000,16.980000,3735700
2001-07-23,17.020000,17.129999,15.960000,16.030001,16.030001,8663900
2001-07-24,13.620000,14.000000,11.900000,12.060000,12.060000,32572900
2001-07-25,12.290000,12.310000,11.070000,11.510000,11.510000,12559700
2001-07-26,11.670000,12.750000,11.230000,12.330000,12.330000,10502500
2001-07-27,12.330000,12.430000,11.700000,12.250000,12.250000,9075900
2001-07-30,12.210000,12.750000,11.980000,12.550000,12.550000,5181000
2001-07-31,12.640000,12.860000,12.230000,12.490000,12.490000,4378900
2001-08-01,12.730000,12.860000,12.170000,12.500000,12.500000,5510600
2001-08-02,12.590000,12.600000,12.100000,12.190000,12.190000,3872500
2001-08-03,12.240000,12.390000,12.110000,12.150000,12.150000,3084900
2001-08-06,12.180000,12.200000,11.850000,11.900000,11.900000,2661800
2001-08-07,11.890000,11.900000,11.520000,11.600000,11.600000,2560200
2001-08-08,11.510000,11.550000,11.030000,11.110000,11.110000,3373400
2001-08-09,11.140000,11.170000,10.250000,10.460000,10.460000,6049000
2001-08-10,10.580000,10.650000,9.940000,9.950000,9.950000,9187300
2001-08-13,10.100000,10.300000,9.770000,10.120000,10.120000,4831500
2001-08-14,10.320000,11.040000,10.270000,10.530000,10.530000,4807100
2001-08-15,10.540000,10.830000,10.000000,10.080000,10.080000,3358500
2001-08-16,10.080000,10.150000,9.400000,9.810000,9.810000,6227100
2001-08-17,9.510000,10.090000,9.450000,9.990000,9.990000,5360600
2001-08-20,10.190000,10.410000,9.950000,10.400000,10.400000,3614000
2001-08-21,10.700000,10.790000,9.880000,9.890000,9.890000,5138300
2001-08-22,10.160000,10.230000,9.590000,10.200000,10.200000,4126200
2001-08-23,10.130000,10.160000,9.570000,9.630000,9.630000,4000700
2001-08-24,9.840000,10.300000,9.720000,10.230000,10.230000,3779900
2001-08-27,10.090000,10.270000,9.910000,10.130000,10.130000,2618000
2001-08-28,10.120000,10.150000,9.560000,9.970000,9.970000,3229100
2001-08-29,10.040000,10.050000,9.010000,9.190000,9.190000,3803600
2001-08-30,9.060000,9.490000,8.550000,8.690000,8.690000,5851400
2001-08-31,8.700000,9.300000,8.690000,8.940000,8.940000,3641600
2001-09-04,8.950000,9.190000,8.520000,8.590000,8.590000,4857700
2001-09-05,8.660000,8.680000,6.850000,7.650000,7.650000,21073400
2001-09-06,7.840000,8.190000,7.670000,8.150000,8.150000,7131600
2001-09-07,7.960000,8.610000,7.850000,8.510000,8.510000,7122100
2001-09-10,8.400000,8.650000,8.060000,8.630000,8.630000,5833600
2001-09-17,7.300000,8.050000,7.050000,7.490000,7.490000,10573500
2001-09-18,7.590000,7.750000,7.250000,7.290000,7.290000,6270900
2001-09-19,7.350000,7.450000,6.640000,7.310000,7.310000,9436500
2001-09-20,7.110000,7.640000,7.050000,7.480000,7.480000,8630900
2001-09-21,6.950000,7.720000,6.690000,7.480000,7.480000,12866100
2001-09-24,7.700000,7.830000,7.340000,7.460000,7.460000,5102700
2001-09-25,7.490000,7.570000,7.020000,7.090000,7.090000,4863100
2001-09-26,7.200000,7.230000,6.000000,6.350000,6.350000,7839100
2001-09-27,6.470000,6.640000,5.670000,6.200000,6.200000,8275000
2001-09-28,6.250000,6.470000,5.830000,5.970000,5.970000,6967200
2001-10-01,5.910000,6.100000,5.510000,6.010000,6.010000,7994400
2001-10-02,6.170000,6.170000,5.950000,6.080000,6.080000,5677700
2001-10-03,6.170000,7.210000,6.020000,6.760000,6.760000,5323500
2001-10-04,7.090000,7.870000,6.680000,7.040000,7.040000,6217200
2001-10-05,6.970000,7.900000,6.740000,7.200000,7.200000,5900900
2001-10-08,7.070000,7.300000,6.910000,7.120000,7.120000,3934400
2001-10-09,7.110000,7.120000,6.670000,6.910000,6.910000,2766800
2001-10-10,6.900000,7.310000,6.800000,7.260000,7.260000,3083000
2001-10-11,7.540000,8.160000,7.500000,7.850000,7.850000,6665300
2001-10-12,7.760000,8.150000,7.470000,8.070000,8.070000,3629600
2001-10-15,8.240000,9.200000,8.230000,8.880000,8.880000,8601800
2001-10-16,9.230000,9.750000,9.110000,9.560000,9.560000,8299600
2001-10-17,9.980000,9.990000,8.850000,8.920000,8.920000,8944500
2001-10-18,8.910000,9.230000,8.380000,8.470000,8.470000,4353300
2001-10-19,8.490000,8.520000,7.500000,8.010000,8.010000,7007300
2001-10-22,8.070000,8.830000,8.040000,8.770000,8.770000,4231000
2001-10-23,9.250000,9.600000,8.850000,9.550000,9.550000,12226400
2001-10-24,8.050000,8.150000,7.400000,7.640000,7.640000,26692400
2001-10-25,7.390000,7.780000,7.150000,7.770000,7.770000,9267800
2001-10-26,7.630000,8.010000,7.510000,7.560000,7.560000,6107100
2001-10-29,7.610000,7.660000,7.040000,7.050000,7.050000,5161800
2001-10-30,7.010000,7.030000,6.320000,6.420000,6.420000,10055500
2001-10-31,6.790000,7.020000,6.550000,6.980000,6.980000,7741500
2001-11-01,7.080000,7.100000,6.600000,6.950000,6.950000,5053500
2001-11-02,6.950000,6.950000,6.670000,6.710000,6.710000,3697100
2001-11-05,7.100000,7.200000,6.960000,6.990000,6.990000,6287800
2001-11-06,7.080000,7.130000,6.910000,7.050000,7.050000,5607800
2001-11-07,7.010000,7.680000,7.000000,7.430000,7.430000,9715600
2001-11-08,7.660000,7.670000,6.740000,6.970000,6.970000,9489700
2001-11-09,7.050000,7.220000,6.970000,7.120000,7.120000,4400400
2001-11-12,7.160000,7.240000,6.800000,7.050000,7.050000,3827300
2001-11-13,7.440000,7.530000,7.200000,7.290000,7.290000,6136300
2001-11-14,7.630000,9.490000,7.600000,9.490000,9.490000,29529800
2001-11-15,9.220000,9.900000,8.750000,9.050000,9.050000,20948200
2001-11-16,9.210000,9.350000,8.750000,8.950000,8.950000,13062000
2001-11-19,9.350000,9.500000,9.000000,9.190000,9.190000,10011400
2001-11-20,9.070000,9.300000,8.600000,8.600000,8.600000,7452000
2001-11-21,8.740000,8.970000,8.040000,8.800000,8.800000,8996600
2001-11-23,8.900000,9.140000,8.560000,9.080000,9.080000,4072800
2001-11-26,9.830000,12.220000,9.800000,12.210000,12.210000,50689200
2001-11-27,12.050000,12.250000,11.220000,11.480000,11.480000,34308800
2001-11-28,11.240000,12.400000,11.180000,11.590000,11.590000,48516200
2001-11-29,11.890000,11.900000,10.790000,11.150000,11.150000,20274000
2001-11-30,11.300000,11.550000,10.800000,11.320000,11.320000,8888800
2001-12-03,11.020000,11.080000,10.480000,10.490000,10.490000,9525900
2001-12-04,10.930000,12.050000,10.710000,11.930000,11.930000,14499700
2001-12-05,12.400000,12.800000,11.750000,11.760000,11.760000,23912200
2001-12-06,12.040000,12.400000,11.850000,12.100000,12.100000,12484600
2001-12-07,12.290000,12.300000,11.500000,11.710000,11.710000,7088000
2001-12-10,11.550000,12.150000,11.440000,11.650000,11.650000,8515900
2001-12-11,12.000000,12.430000,11.780000,12.240000,12.240000,14134000
2001-12-12,12.430000,12.430000,11.630000,11.910000,11.910000,8075100
2001-12-13,11.540000,11.800000,10.850000,10.890000,10.890000,7874100
2001-12-14,11.100000,11.200000,10.070000,11.000000,11.000000,10024600
2001-12-17,11.100000,11.140000,10.180000,10.810000,10.810000,8599300
2001-12-18,11.050000,11.360000,10.620000,10.860000,10.860000,7354200
2001-12-19,10.730000,11.150000,10.510000,10.710000,10.710000,7003700
2001-12-20,10.570000,10.830000,10.140000,10.150000,10.150000,7851200
2001-12-21,10.310000,11.060000,10.000000,10.000000,10.000000,13944900
2001-12-24,10.150000,10.220000,9.510000,9.830000,9.830000,6236900
2001-12-26,10.970000,11.280000,10.870000,11.100000,11.100000,18198500
2001-12-27,11.330000,11.490000,10.570000,10.600000,10.600000,10840100
2001-12-28,10.910000,11.080000,10.690000,10.900000,10.900000,10257900
2001-12-31,11.070000,11.190000,10.740000,10.820000,10.820000,6034700
2002-01-02,10.930000,11.000000,10.480000,10.960000,10.960000,6519600
2002-01-03,11.130000,11.940000,11.050000,11.900000,11.900000,10875700
2002-01-04,12.020000,12.400000,11.950000,12.250000,12.250000,12687300
2002-01-07,12.080000,12.510000,12.080000,12.340000,12.340000,12182900
2002-01-08,12.270000,12.320000,11.750000,11.850000,11.850000,6041100
2002-01-09,11.960000,12.170000,11.300000,11.530000,11.530000,10879600
2002-01-10,11.660000,11.670000,10.870000,11.040000,11.040000,8125900
2002-01-11,11.030000,11.340000,10.930000,11.030000,11.030000,4276800
2002-01-14,10.800000,10.830000,10.090000,10.110000,10.110000,5973300
2002-01-15,10.340000,10.420000,10.160000,10.290000,10.290000,5092300
2002-01-16,10.010000,10.010000,9.030000,9.130000,9.130000,15039900
2002-01-17,9.820000,9.850000,9.400000,9.740000,9.740000,16630700
2002-01-18,9.600000,10.550000,9.390000,10.160000,10.160000,11493500
2002-01-22,12.740000,12.790000,12.140000,12.600000,12.600000,56645900
2002-01-23,12.490000,12.600000,11.900000,12.470000,12.470000,18031600
2002-01-24,12.750000,14.060000,12.710000,14.010000,14.010000,23468600
2002-01-25,13.560000,15.390000,13.390000,14.440000,14.440000,30276500
2002-01-28,14.860000,15.770000,14.760000,15.500000,15.500000,23016000
2002-01-29,15.540000,15.550000,13.970000,14.220000,14.220000,20244900
2002-01-30,13.980000,14.250000,13.200000,13.900000,13.900000,14751800
2002-01-31,14.120000,14.490000,13.410000,14.190000,14.190000,10485300
2002-02-01,14.070000,14.090000,13.350000,13.730000,13.730000,7801400
2002-02-04,12.910000,13.090000,12.430000,12.530000,12.530000,19135800
2002-02-05,11.980000,12.290000,11.160000,11.500000,11.500000,14315700
2002-02-06,11.900000,12.000000,11.200000,11.260000,11.260000,8859400
2002-02-07,11.250000,11.850000,11.060000,11.240000,11.240000,7172400
2002-02-08,11.510000,12.670000,11.500000,12.520000,12.520000,6085600
2002-02-11,12.640000,13.500000,12.540000,13.300000,13.300000,9469700
2002-02-12,13.030000,13.240000,12.500000,12.900000,12.900000,7463400
2002-02-13,13.100000,13.330000,13.060000,13.290000,13.290000,6040800
2002-02-14,13.340000,14.260000,13.300000,13.880000,13.880000,9281500
2002-02-15,13.910000,14.040000,13.270000,13.410000,13.410000,7265400
2002-02-19,12.950000,13.840000,12.800000,13.010000,13.010000,8291900
2002-02-20,13.190000,13.400000,12.150000,12.960000,12.960000,8016100
2002-02-21,12.910000,13.650000,12.900000,13.260000,13.260000,8276200
2002-02-22,13.050000,13.230000,12.700000,13.070000,13.070000,7865400
2002-02-25,13.090000,13.740000,13.000000,13.730000,13.730000,5734700
2002-02-26,13.510000,14.490000,13.450000,14.400000,14.400000,8310500
2002-02-27,14.550000,14.730000,14.120000,14.270000,14.270000,8550600
2002-02-28,14.290000,14.750000,13.930000,14.100000,14.100000,6052400
2002-03-01,14.130000,15.400000,14.120000,15.390000,15.390000,9839200
2002-03-04,15.420000,16.490000,15.400000,16.480000,16.480000,13928200
2002-03-05,16.000000,16.680000,15.530000,15.970000,15.970000,8809700
2002-03-06,14.820000,16.590000,14.820000,16.330000,16.330000,14262700
2002-03-07,16.410000,16.950001,15.400000,15.620000,15.620000,9272300
2002-03-08,16.250000,16.959999,15.930000,16.350000,16.350000,9434800
2002-03-11,16.040001,16.879999,15.860000,16.709999,16.709999,6624700
2002-03-12,16.350000,16.590000,16.040001,16.309999,16.309999,5619100
2002-03-13,16.049999,16.340000,15.640000,15.740000,15.740000,5559400
2002-03-14,14.990000,15.500000,14.280000,14.480000,14.480000,15169300
2002-03-15,14.270000,14.290000,13.550000,14.030000,14.030000,12320700
2002-03-18,14.150000,15.280000,14.140000,15.010000,15.010000,9831800
2002-03-19,15.150000,15.400000,14.560000,14.660000,14.660000,4893700
2002-03-20,14.480000,15.130000,14.300000,14.500000,14.500000,7179300
2002-03-21,14.620000,15.240000,14.560000,15.170000,15.170000,5577900
2002-03-22,15.120000,15.600000,15.100000,15.530000,15.530000,5185000
2002-03-25,15.470000,15.730000,14.720000,14.740000,14.740000,5116100
2002-03-26,14.640000,15.450000,14.550000,14.830000,14.830000,4925100
2002-03-27,13.900000,14.350000,13.700000,14.250000,14.250000,8146300
2002-03-28,14.400000,14.650000,14.250000,14.300000,14.300000,3122500
2002-04-01,14.280000,14.800000,14.140000,14.800000,14.800000,4767900
2002-04-02,14.640000,15.090000,14.190000,14.250000,14.250000,4771400
2002-04-03,14.370000,14.450000,13.600000,13.670000,13.670000,4534100
2002-04-04,13.730000,13.800000,13.230000,13.540000,13.540000,5731700
2002-04-05,13.670000,14.040000,13.310000,13.500000,13.500000,4500000
2002-04-08,12.970000,13.960000,12.960000,13.950000,13.950000,5277800
2002-04-09,14.070000,14.590000,13.560000,13.600000,13.600000,6459000
2002-04-10,13.760000,14.000000,13.050000,13.480000,13.480000,5256700
2002-04-11,13.280000,13.280000,12.520000,12.740000,12.740000,5957600
2002-04-12,12.900000,13.610000,12.850000,13.310000,13.310000,5379100
2002-04-15,13.420000,14.100000,13.350000,13.890000,13.890000,4753700
2002-04-16,14.180000,14.290000,13.720000,14.010000,14.010000,3681000
2002-04-17,14.240000,15.000000,14.240000,14.820000,14.820000,7756100
2002-04-18,14.700000,14.860000,13.950000,14.260000,14.260000,3876400
2002-04-19,14.380000,14.740000,14.150000,14.530000,14.530000,3727600
2002-04-22,14.580000,14.850000,14.150000,14.310000,14.310000,5290300
2002-04-23,14.350000,14.750000,13.880000,14.060000,14.060000,8076900
2002-04-24,15.230000,16.850000,15.050000,16.790001,16.790001,34459400
2002-04-25,16.510000,17.049999,16.410000,16.820000,16.820000,11730200
2002-04-26,16.860001,16.950001,16.320000,16.910000,16.910000,8135700
2002-04-29,16.750000,17.000000,15.900000,16.180000,16.180000,8415200
2002-04-30,16.129999,16.760000,15.930000,16.690001,16.690001,6420800
2002-05-01,16.549999,17.049999,16.420000,16.490000,16.490000,7701300
2002-05-02,16.430000,16.650000,16.250000,16.320000,16.320000,4819000
2002-05-03,16.230000,16.400000,15.750000,16.049999,16.049999,5161000
2002-05-06,15.940000,16.490000,15.750000,16.120001,16.120001,5352600
2002-05-07,16.110001,16.350000,16.030001,16.110001,16.110001,5543700
2002-05-08,16.549999,17.459999,16.500000,17.320000,17.320000,7888400
2002-05-09,17.120001,18.230000,17.100000,17.730000,17.730000,11002300
2002-05-10,17.889999,17.959999,16.799999,16.940001,16.940001,7572800
2002-05-13,17.170000,17.629999,16.850000,17.320000,17.320000,6700100
2002-05-14,18.040001,19.450001,18.020000,18.809999,18.809999,14659700
2002-05-15,18.680000,20.400000,18.350000,19.940001,19.940001,12898100
2002-05-16,19.510000,19.950001,19.290001,19.610001,19.610001,7815700
2002-05-17,19.969999,20.000000,18.809999,19.160000,19.160000,6446900
2002-05-20,18.799999,19.480000,18.770000,19.389999,19.389999,8460800
2002-05-21,19.540001,19.799999,18.549999,18.760000,18.760000,7763500
2002-05-22,18.670000,19.129999,18.219999,18.750000,18.750000,5075200
2002-05-23,18.840000,19.549999,18.610001,19.450001,19.450001,5648200
2002-05-24,19.400000,19.690001,19.059999,19.469999,19.469999,4250300
2002-05-28,19.570000,19.610001,18.770000,19.059999,19.059999,3953300
2002-05-29,18.820000,19.100000,18.799999,18.910000,18.910000,3614100
2002-05-30,18.700001,18.940001,18.080000,18.370001,18.370001,7432100
2002-05-31,18.500000,18.889999,18.200001,18.230000,18.230000,5081400
2002-06-03,18.309999,18.500000,17.930000,17.959999,17.959999,3716400
2002-06-04,17.799999,18.139999,17.469999,17.969999,17.969999,6849700
2002-06-05,17.980000,18.180000,17.450001,17.990000,17.990000,4372500
2002-06-06,17.889999,18.410000,17.760000,18.170000,18.170000,5250000
2002-06-07,17.889999,18.650000,17.850000,18.580000,18.580000,5358000
2002-06-10,17.900000,18.120001,17.020000,17.299999,17.299999,11082400
2002-06-11,17.309999,17.790001,17.120001,17.139999,17.139999,5520800
2002-06-12,17.049999,17.150000,16.260000,17.080000,17.080000,7331200
2002-06-13,17.000000,17.500000,16.740000,17.430000,17.430000,4892900
2002-06-14,17.139999,17.400000,16.260000,16.820000,16.820000,7973200
2002-06-17,16.950001,18.480000,16.860001,18.410000,18.410000,9051600
2002-06-18,18.129999,19.160000,18.090000,18.780001,18.780001,7962100
2002-06-19,18.490000,19.100000,18.270000,18.299999,18.299999,7420300
2002-06-20,18.320000,18.379999,17.340000,17.549999,17.549999,8697000
2002-06-21,17.600000,17.790001,17.340000,17.530001,17.530001,5176800
2002-06-24,17.430000,17.780001,16.940001,17.510000,17.510000,5956800
2002-06-25,16.889999,16.950001,15.040000,15.340000,15.340000,15304000
2002-06-26,14.690000,15.930000,14.680000,15.850000,15.850000,8272200
2002-06-27,16.110001,16.469999,15.300000,15.860000,15.860000,6192000
2002-06-28,15.690000,16.360001,15.400000,16.250000,16.250000,6237900
2002-07-01,16.170000,16.170000,13.520000,13.550000,13.550000,13536500
2002-07-02,13.600000,14.160000,13.000000,13.320000,13.320000,8669900
2002-07-03,13.380000,14.460000,12.890000,14.250000,14.250000,7703700
2002-07-05,14.390000,15.230000,14.370000,15.210000,15.210000,3366900
2002-07-08,14.950000,15.850000,14.680000,14.940000,14.940000,5890000
2002-07-09,15.050000,16.030001,14.980000,15.600000,15.600000,7528600
2002-07-10,15.650000,15.940000,14.650000,14.960000,14.960000,6761200
2002-07-11,14.660000,15.840000,14.000000,15.550000,15.550000,7317100
2002-07-12,15.750000,16.190001,15.250000,15.430000,15.430000,7000000
2002-07-15,15.470000,15.980000,15.000000,15.940000,15.940000,6026100
2002-07-16,15.690000,17.070000,15.660000,16.290001,16.290001,10790700
2002-07-17,16.840000,17.160000,15.320000,16.160000,16.160000,7322100
2002-07-18,15.920000,16.590000,15.530000,15.550000,15.550000,6856700
2002-07-19,15.360000,15.710000,15.070000,15.290000,15.290000,6105800
2002-07-22,15.150000,15.650000,15.000000,15.500000,15.500000,9332900
2002-07-23,15.540000,15.880000,14.400000,14.550000,14.550000,11291400
2002-07-24,12.370000,14.160000,12.260000,14.100000,14.100000,19766300
2002-07-25,13.710000,14.010000,12.400000,12.490000,12.490000,9360200
2002-07-26,12.720000,13.110000,12.500000,12.930000,12.930000,5556700
2002-07-29,13.250000,14.460000,13.230000,14.330000,14.330000,7049500
2002-07-30,14.190000,14.900000,14.080000,14.770000,14.770000,5558900
2002-07-31,14.450000,14.660000,14.140000,14.450000,14.450000,3801000
2002-08-01,14.310000,14.500000,13.990000,14.160000,14.160000,6066800
2002-08-02,14.130000,14.140000,13.450000,13.840000,13.840000,4178600
2002-08-05,13.650000,13.790000,12.780000,12.870000,12.870000,3857300
2002-08-06,13.270000,13.900000,13.140000,13.740000,13.740000,4701900
2002-08-07,13.930000,13.940000,12.850000,13.600000,13.600000,5555700
2002-08-08,13.240000,14.100000,13.060000,13.900000,13.900000,5470800
2002-08-09,13.610000,14.750000,13.600000,14.260000,14.260000,4777900
2002-08-12,14.140000,14.490000,13.950000,14.460000,14.460000,3503300
2002-08-13,14.300000,14.670000,13.900000,13.930000,13.930000,5234400
2002-08-14,13.930000,14.060000,13.320000,13.910000,13.910000,6935200
2002-08-15,14.050000,14.750000,13.920000,14.620000,14.620000,5046600
2002-08-16,14.390000,15.010000,14.310000,14.900000,14.900000,3652100
2002-08-19,14.840000,15.520000,14.670000,15.500000,15.500000,4277100
2002-08-20,15.380000,15.990000,15.310000,15.980000,15.980000,7701300
2002-08-21,15.950000,15.970000,15.200000,15.380000,15.380000,7284200
2002-08-22,15.330000,15.950000,14.920000,15.730000,15.730000,6854100
2002-08-23,15.600000,15.720000,14.950000,15.170000,15.170000,5038800
2002-08-26,15.290000,15.440000,14.680000,14.930000,14.930000,6409600
2002-08-27,15.040000,15.270000,14.500000,14.520000,14.520000,3578900
2002-08-28,14.480000,14.970000,14.350000,14.570000,14.570000,4985500
2002-08-29,14.430000,15.190000,14.210000,15.140000,15.140000,6791800
2002-08-30,14.910000,15.380000,14.750000,14.940000,14.940000,3439700
2002-09-03,14.710000,15.030000,14.490000,14.600000,14.600000,4680200
2002-09-04,14.660000,14.960000,14.260000,14.830000,14.830000,4430400
2002-09-05,14.580000,14.720000,14.240000,14.250000,14.250000,5320200
2002-09-06,14.560000,15.480000,14.560000,15.310000,15.310000,4995300
2002-09-09,15.120000,16.650000,15.060000,16.510000,16.510000,8822500
2002-09-10,16.530001,17.350000,16.420000,17.129999,17.129999,11248800
2002-09-11,17.150000,17.850000,17.040001,17.110001,17.110001,6663200
2002-09-12,16.830000,17.129999,16.610001,16.750000,16.750000,7065100
2002-09-13,16.690001,16.990000,16.500000,16.610001,16.610001,3654900
2002-09-16,16.510000,16.930000,16.450001,16.709999,16.709999,2962500
2002-09-17,17.000000,17.750000,16.770000,17.350000,17.350000,8621200
2002-09-18,17.219999,17.930000,16.950001,17.730000,17.730000,8391000
2002-09-19,17.400000,17.639999,17.170000,17.209999,17.209999,4841100
2002-09-20,17.450001,17.639999,15.450000,15.860000,15.860000,12605600
2002-09-23,15.600000,16.440001,15.590000,16.049999,16.049999,7404500
2002-09-24,15.870000,16.370001,15.600000,15.930000,15.930000,7072900
2002-09-25,16.170000,16.389999,15.290000,15.730000,15.730000,9339000
2002-09-26,15.930000,17.350000,15.710000,17.150000,17.150000,11635000
2002-09-27,16.850000,17.400000,16.820000,17.010000,17.010000,7033700
2002-09-30,16.639999,16.850000,15.850000,15.930000,15.930000,9239900
2002-10-01,16.230000,17.059999,16.010000,16.950001,16.950001,9217300
2002-10-02,16.809999,17.639999,16.700001,17.010000,17.010000,8223600
2002-10-03,16.790001,17.250000,16.660000,16.750000,16.750000,6354100
2002-10-04,16.950001,17.150000,16.379999,16.549999,16.549999,7649400
2002-10-07,16.549999,16.959999,16.370001,16.639999,16.639999,5748100
2002-10-08,16.879999,17.059999,16.459999,16.940001,16.940001,6098000
2002-10-09,16.700001,17.129999,16.600000,16.860001,16.860001,6083500
2002-10-10,17.160000,17.969999,17.150000,17.959999,17.959999,10528600
2002-10-11,18.180000,18.740000,18.100000,18.459999,18.459999,9628500
2002-10-14,18.180000,19.230000,18.170000,19.200001,19.200001,9872400
2002-10-15,19.840000,20.139999,18.650000,18.940001,18.940001,14009200
2002-10-16,18.270000,19.660000,18.250000,19.490000,19.490000,8742100
2002-10-17,20.100000,20.219999,18.430000,18.740000,18.740000,14180900
2002-10-18,18.480000,19.290001,18.360001,19.040001,19.040001,6568300
2002-10-21,18.889999,19.530001,18.719999,19.260000,19.260000,6757700
2002-10-22,19.010000,19.910000,18.900000,19.379999,19.379999,8645700
2002-10-23,19.520000,19.820000,19.370001,19.750000,19.750000,6648100
2002-10-24,19.950001,20.260000,19.799999,19.860001,19.860001,12929900
2002-10-25,18.840000,19.360001,18.480000,19.299999,19.299999,15900000
2002-10-28,19.280001,19.730000,18.400000,18.590000,18.590000,8799800
2002-10-29,18.510000,18.920000,18.070000,18.570000,18.570000,7242000
2002-10-30,18.850000,19.219999,18.469999,19.080000,19.080000,6888800
2002-10-31,19.030001,19.480000,18.850000,19.360001,19.360001,6822600
2002-11-01,19.219999,19.900000,19.090000,19.799999,19.799999,5549400
2002-11-04,19.389999,19.809999,18.590000,18.780001,18.780001,12963500
2002-11-05,18.629999,18.870001,18.200001,18.719999,18.719999,7942400
2002-11-06,18.770000,19.389999,18.260000,19.340000,19.340000,7973400
2002-11-07,18.850000,19.299999,18.770000,19.120001,19.120001,6419700
2002-11-08,19.040001,19.660000,18.809999,19.510000,19.510000,7032100
2002-11-11,19.400000,19.549999,18.799999,19.000000,19.000000,5749600
2002-11-12,19.010000,19.990000,19.010000,19.820000,19.820000,10462200
2002-11-13,19.610001,21.000000,19.610001,20.410000,20.410000,18206200
2002-11-14,20.990000,21.490000,20.950001,21.209999,21.209999,13177300
2002-11-15,21.150000,22.350000,21.090000,22.209999,22.209999,12258400
2002-11-18,22.650000,23.740000,22.150000,22.420000,22.420000,25333500
2002-11-19,21.879999,21.889999,21.230000,21.290001,21.290001,12258900
2002-11-20,21.350000,23.000000,21.219999,22.900000,22.900000,13294400
2002-11-21,23.330000,23.850000,23.209999,23.400000,23.400000,11288500
2002-11-22,23.200001,24.280001,23.100000,23.990000,23.990000,11686600
2002-11-25,24.030001,24.500000,23.820000,24.250000,24.250000,10091100
2002-11-26,24.020000,24.200001,23.379999,23.400000,23.400000,6405800
2002-11-27,23.719999,24.240000,23.709999,24.080000,24.080000,5666000
2002-11-29,24.150000,24.379999,23.330000,23.350000,23.350000,2577300
2002-12-02,24.150000,25.000000,24.000000,24.110001,24.110001,11152500
2002-12-03,23.830000,23.980000,23.379999,23.740000,23.740000,5901100
2002-12-04,23.480000,23.799999,22.959999,23.389999,23.389999,7878900
2002-12-05,23.660000,23.680000,22.200001,22.580000,22.580000,10642600
2002-12-06,21.700001,22.690001,21.510000,22.610001,22.610001,9393500
2002-12-09,22.230000,22.350000,21.600000,21.680000,21.680000,7454700
2002-12-10,21.959999,21.990000,21.240000,21.860001,21.860001,7093700
2002-12-11,21.670000,22.379999,21.620001,22.129999,22.129999,6387300
2002-12-12,22.469999,22.620001,21.809999,22.299999,22.299999,5977500
2002-12-13,21.950001,22.350000,21.870001,22.180000,22.180000,3859200
2002-12-16,22.230000,22.530001,22.040001,22.510000,22.510000,4940700
2002-12-17,22.330000,22.559999,22.320000,22.459999,22.459999,3419500
2002-12-18,22.250000,22.260000,21.980000,22.100000,22.100000,3992800
2002-12-19,21.629999,22.200001,21.530001,21.690001,21.690001,5814400
2002-12-20,21.790001,22.010000,21.600000,21.930000,21.930000,4935300
2002-12-23,21.780001,22.469999,21.780001,22.240000,22.240000,4424500
2002-12-24,22.180000,22.280001,21.879999,21.879999,21.879999,2348600
2002-12-26,21.590000,21.600000,20.000000,20.299999,20.299999,14199300
2002-12-27,19.969999,20.100000,18.430000,18.860001,18.860001,21972800
2002-12-30,18.850000,19.400000,18.740000,19.250000,19.250000,8284700
2002-12-31,19.250000,19.559999,18.830000,18.889999,18.889999,5537000
2003-01-02,19.190001,19.680000,18.549999,19.570000,19.570000,6484000
2003-01-03,19.590000,20.530001,19.410000,20.520000,20.520000,8757000
2003-01-06,20.400000,21.170000,20.299999,20.700001,20.700001,7698100
2003-01-07,20.830000,21.750000,20.600000,21.549999,21.549999,9568200
2003-01-08,21.440001,21.600000,20.820000,21.020000,21.020000,6981500
2003-01-09,21.080000,21.700001,20.900000,21.450001,21.450001,6154800
2003-01-10,20.959999,21.660000,20.809999,21.320000,21.320000,7579300
2003-01-13,21.330000,22.100000,21.250000,22.040001,22.040001,7121300
2003-01-14,21.850000,22.760000,21.660000,22.740000,22.740000,7048800
2003-01-15,22.590000,22.610001,21.940001,22.270000,22.270000,6989400
2003-01-16,21.690001,22.100000,21.450001,21.799999,21.799999,7911600
2003-01-17,21.459999,21.709999,21.230000,21.400000,21.400000,5786200
2003-01-21,21.250000,21.610001,20.360001,21.080000,21.080000,6293100
2003-01-22,20.770000,21.700001,20.750000,21.170000,21.170000,6683600
2003-01-23,21.540001,22.040001,21.150000,21.790001,21.790001,10998000
2003-01-24,22.590000,23.280001,21.900000,22.110001,22.110001,21681800
2003-01-27,21.680000,22.370001,21.639999,21.780001,21.780001,8207000
2003-01-28,21.910000,21.969999,21.230000,21.620001,21.620001,7968400
2003-01-29,21.549999,22.350000,21.400000,22.080000,22.080000,7056900
2003-01-30,22.200001,22.400000,21.730000,21.820000,21.820000,5965700
2003-01-31,21.639999,22.270000,21.559999,21.850000,21.850000,6262500
2003-02-03,21.940001,22.440001,21.820000,22.160000,22.160000,5195500
2003-02-04,21.940001,22.139999,21.570000,22.049999,22.049999,4817600
2003-02-05,22.180000,22.500000,22.030001,22.170000,22.170000,5343100
2003-02-06,22.160000,22.480000,21.930000,22.090000,22.090000,4037700
2003-02-07,22.100000,22.110001,21.200001,21.440001,21.440001,6942900
2003-02-10,21.400000,21.410000,20.570000,21.400000,21.400000,8096500
2003-02-11,21.559999,21.600000,20.690001,20.780001,20.780001,6679000
2003-02-12,20.790001,21.200001,20.660000,21.129999,21.129999,5433900
2003-02-13,20.950001,21.000000,19.610001,20.059999,20.059999,11576800
2003-02-14,19.990000,20.230000,19.709999,20.059999,20.059999,6625300
2003-02-18,20.150000,21.410000,20.150000,21.389999,21.389999,7899900
2003-02-19,21.150000,21.250000,21.020000,21.190001,21.190001,5470800
2003-02-20,21.190001,21.500000,21.090000,21.360001,21.360001,4169800
2003-02-21,21.350000,21.830000,21.040001,21.780001,21.780001,7207800
2003-02-24,21.639999,22.180000,21.639999,21.780001,21.780001,6936600
2003-02-25,21.500000,22.000000,21.400000,21.879999,21.879999,5624000
2003-02-26,21.629999,21.980000,21.620001,21.639999,21.639999,4121300
2003-02-27,21.660000,21.770000,20.250000,21.620001,21.620001,5076300
2003-02-28,21.570000,22.020000,21.430000,22.010000,22.010000,4687100
2003-03-03,22.150000,22.610001,21.740000,21.809999,21.809999,4480300
2003-03-04,21.700001,22.350000,21.360001,22.270000,22.270000,5434300
2003-03-05,22.080000,22.620001,22.020000,22.420000,22.420000,5160400
2003-03-06,22.320000,22.850000,22.120001,22.690001,22.690001,5427400
2003-03-07,22.320000,23.040001,22.260000,22.969999,22.969999,5848400
2003-03-10,22.600000,22.959999,22.549999,22.879999,22.879999,4406000
2003-03-11,22.750000,22.920000,22.510000,22.780001,22.780001,4034100
2003-03-12,22.510000,23.379999,22.490000,23.360001,23.360001,5573100
2003-03-13,23.680000,24.590000,23.129999,24.420000,24.420000,11208900
2003-03-14,24.540001,24.900000,24.200001,24.709999,24.709999,8907800
2003-03-17,24.469999,26.840000,24.400000,26.549999,26.549999,15124900
2003-03-18,26.459999,26.840000,26.100000,26.780001,26.780001,8749800
2003-03-19,26.330000,26.690001,26.160000,26.540001,26.540001,8481000
2003-03-20,26.340000,27.629999,26.129999,27.450001,27.450001,9376200
2003-03-21,27.709999,27.950001,27.040001,27.930000,27.930000,10657700
2003-03-24,27.080000,27.260000,26.200001,26.230000,26.230000,10340500
2003-03-25,26.250000,27.090000,26.209999,26.900000,26.900000,7213200
2003-03-26,26.879999,27.870001,26.709999,27.760000,27.760000,7375700
2003-03-27,27.590000,28.040001,27.450001,27.770000,27.770000,10642100
2003-03-28,27.590000,27.950001,27.100000,27.180000,27.180000,6437000
2003-03-31,26.570000,26.740000,25.959999,26.030001,26.030001,9214800
2003-04-01,25.549999,25.590000,25.059999,25.540001,25.540001,9774000
2003-04-02,25.980000,26.480000,25.840000,26.379999,26.379999,6623000
2003-04-03,26.510000,27.090000,26.020000,26.650000,26.650000,7324400
2003-04-04,26.709999,26.830000,25.950001,26.219999,26.219999,6072800
2003-04-07,27.209999,27.559999,26.750000,26.820000,26.820000,7230400
2003-04-08,26.790001,26.799999,26.450001,26.520000,26.520000,5403600
2003-04-09,26.350000,26.370001,24.840000,25.059999,25.059999,11958900
2003-04-10,25.430000,25.940001,24.780001,25.670000,25.670000,9311200
2003-04-11,25.850000,26.240000,25.420000,25.750000,25.750000,6899000
2003-04-14,24.799999,25.150000,24.500000,25.049999,25.049999,10417100
2003-04-15,24.889999,25.430000,24.820000,25.129999,25.129999,6341400
2003-04-16,25.299999,25.500000,24.129999,24.379999,24.379999,9294500
2003-04-17,24.469999,25.010000,24.350000,24.990000,24.990000,6789900
2003-04-21,25.030001,26.170000,24.900000,25.250000,25.250000,7132300
2003-04-22,25.090000,25.690001,24.820000,25.580000,25.580000,6868600
2003-04-23,26.400000,26.549999,25.360001,25.430000,25.430000,8850100
2003-04-24,25.400000,26.719999,24.770000,25.120001,25.120001,17603300
2003-04-25,28.000000,29.000000,27.820000,28.969999,28.969999,39972400
2003-04-28,28.639999,29.190001,28.600000,29.110001,29.110001,15801000
2003-04-29,28.910000,29.040001,28.610001,28.889999,28.889999,10526400
2003-04-30,28.600000,29.000000,28.379999,28.690001,28.690001,9450000
2003-05-01,28.680000,28.700001,28.150000,28.660000,28.660000,7689200
2003-05-02,28.629999,29.450001,28.549999,29.430000,29.430000,9884400
2003-05-05,29.469999,30.049999,29.010000,29.959999,29.959999,11136300
2003-05-06,29.870001,31.180000,29.799999,30.879999,30.879999,13962400
2003-05-07,30.660000,30.860001,30.030001,30.700001,30.700001,10351800
2003-05-08,30.360001,30.760000,30.219999,30.450001,30.450001,8513500
2003-05-09,30.459999,30.990000,30.200001,30.959999,30.959999,5981700
2003-05-12,30.830000,31.799999,30.670000,31.700001,31.700001,7246900
2003-05-13,31.549999,33.490002,31.440001,32.950001,32.950001,15844500
2003-05-14,33.139999,33.189999,32.439999,32.599998,32.599998,7993200
2003-05-15,32.639999,32.750000,32.200001,32.630001,32.630001,5192300
2003-05-16,32.509998,33.160000,32.380001,33.049999,33.049999,7644100
2003-05-19,32.700001,32.970001,31.400000,31.559999,31.559999,9763500
2003-05-20,31.559999,32.130001,31.170000,31.480000,31.480000,8066200
2003-05-21,31.340000,31.840000,31.160000,31.750000,31.750000,5200300
2003-05-22,31.750000,33.290001,31.290001,33.000000,33.000000,8489900
2003-05-23,33.029999,33.049999,32.470001,32.720001,32.720001,7063200
2003-05-27,32.549999,35.029999,32.450001,34.849998,34.849998,12225400
2003-05-28,34.880001,35.730000,34.650002,34.860001,34.860001,9053100
2003-05-29,34.889999,35.970001,34.700001,35.549999,35.549999,9341600
2003-05-30,35.610001,36.090000,35.000000,35.889999,35.889999,10190300
2003-06-02,36.500000,36.680000,35.349998,35.400002,35.400002,9552700
2003-06-03,34.709999,35.310001,34.680000,35.230000,35.230000,10095900
2003-06-04,35.000000,35.599998,34.700001,35.389999,35.389999,9333400
2003-06-05,35.160000,35.840000,34.610001,35.520000,35.520000,7193700
2003-06-06,36.040001,36.259998,33.250000,33.349998,33.349998,11380900
2003-06-09,34.470001,34.470001,33.080002,33.680000,33.680000,8438400
2003-06-10,34.020000,34.380001,32.830002,34.070000,34.070000,9663600
2003-06-11,33.970001,34.810001,33.599998,34.650002,34.650002,7746400
2003-06-12,35.299999,35.400002,34.709999,35.200001,35.200001,7032500
2003-06-13,35.400002,35.450001,34.049999,34.130001,34.130001,6011800
2003-06-16,34.570000,35.849998,34.080002,35.840000,35.840000,7127900
2003-06-17,35.930000,36.369999,35.250000,35.840000,35.840000,8249900
2003-06-18,35.500000,37.240002,35.349998,35.849998,35.849998,11206800
2003-06-19,35.799999,36.750000,35.380001,35.500000,35.500000,5988100
2003-06-20,35.799999,35.880001,34.840000,35.040001,35.040001,7012500
2003-06-23,35.480000,35.860001,35.029999,35.580002,35.580002,8407300
2003-06-24,35.369999,35.820000,34.540001,35.400002,35.400002,8177200
2003-06-25,35.299999,36.130001,35.150002,35.389999,35.389999,6659000
2003-06-26,35.209999,36.840000,35.060001,36.720001,36.720001,10292400
2003-06-27,36.689999,37.090000,36.180000,36.299999,36.299999,6756500
2003-06-30,36.630001,36.820000,36.020000,36.320000,36.320000,5143900
2003-07-01,36.330002,37.290001,35.700001,37.250000,37.250000,7242800
2003-07-02,37.599998,37.889999,37.139999,37.849998,37.849998,6086100
2003-07-03,37.020000,38.160000,37.020000,37.919998,37.919998,3846000
2003-07-07,38.299999,39.099998,37.950001,39.049999,39.049999,6697300
2003-07-08,38.759998,40.830002,38.750000,40.509998,40.509998,12145400
2003-07-09,40.540001,40.730000,39.869999,40.500000,40.500000,7832200
2003-07-10,39.119999,39.500000,38.200001,38.250000,38.250000,8825600
2003-07-11,38.299999,38.299999,37.099998,37.650002,37.650002,11559900
2003-07-14,38.500000,39.610001,38.240002,39.270000,39.270000,8690300
2003-07-15,39.610001,39.610001,37.619999,38.430000,38.430000,5851500
2003-07-16,38.520000,38.520000,37.320000,37.680000,37.680000,5625600
2003-07-17,37.150002,37.299999,36.040001,36.320000,36.320000,7642000
2003-07-18,36.320000,36.849998,34.790001,34.980000,34.980000,13402900
2003-07-21,34.709999,36.000000,34.599998,35.330002,35.330002,9825700
2003-07-22,35.700001,36.000000,34.000000,34.869999,34.869999,15896800
2003-07-23,37.750000,40.250000,37.349998,40.110001,40.110001,32178100
2003-07-24,41.049999,43.099998,40.580002,41.310001,41.310001,23828000
2003-07-25,40.740002,41.650002,39.750000,41.599998,41.599998,10647600
2003-07-28,41.490002,42.180000,40.869999,42.080002,42.080002,7453200
2003-07-29,41.990002,42.500000,41.060001,41.389999,41.389999,7825500
2003-07-30,41.150002,41.270000,40.450001,40.660000,40.660000,7166300
2003-07-31,41.349998,41.970001,40.669998,41.639999,41.639999,8970700
2003-08-01,41.410000,41.630001,39.779999,40.029999,40.029999,8805200
2003-08-04,39.700001,40.290001,38.950001,39.650002,39.650002,7054400
2003-08-05,39.240002,39.849998,38.630001,38.669998,38.669998,6816200
2003-08-06,38.619999,39.950001,38.279999,38.939999,38.939999,9192600
2003-08-07,39.000000,39.340000,38.590000,39.009998,39.009998,6395500
2003-08-08,39.130001,39.400002,38.630001,39.150002,39.150002,4810900
2003-08-11,38.990002,39.040001,38.349998,38.930000,38.930000,5239100
2003-08-12,38.950001,39.959999,38.310001,39.849998,39.849998,6128500
2003-08-13,40.250000,40.470001,39.709999,40.209999,40.209999,7154500
2003-08-14,39.919998,40.369999,39.650002,40.299999,40.299999,4850300
2003-08-15,40.230000,40.380001,39.970001,40.099998,40.099998,2486500
2003-08-18,40.480000,43.240002,40.380001,43.020000,43.020000,11174200
2003-08-19,43.450001,44.189999,42.919998,43.570000,43.570000,10489300
2003-08-20,43.060001,43.939999,43.009998,43.759998,43.759998,6724700
2003-08-21,44.220001,45.910000,43.869999,45.700001,45.700001,11592500
2003-08-22,46.360001,46.950001,44.810001,45.220001,45.220001,10473300
2003-08-25,44.849998,46.160000,44.529999,45.849998,45.849998,7103500
2003-08-26,45.650002,46.139999,45.110001,45.930000,45.930000,6542400
2003-08-27,45.770000,46.070000,45.259998,45.880001,45.880001,4539400
2003-08-28,45.939999,46.000000,44.810001,45.939999,45.939999,6987500
2003-08-29,45.820000,46.439999,45.720001,46.320000,46.320000,6158400
2003-09-02,46.520000,47.450001,46.009998,47.330002,47.330002,9459400
2003-09-03,47.580002,47.750000,45.860001,46.189999,46.189999,10697900
2003-09-04,46.200001,47.389999,46.040001,47.290001,47.290001,10255000
2003-09-05,46.950001,47.480000,46.099998,46.520000,46.520000,8102900
2003-09-08,46.500000,47.349998,46.060001,47.279999,47.279999,7408200
2003-09-09,47.099998,47.380001,46.299999,46.680000,46.680000,8100800
2003-09-10,46.259998,47.230000,46.060001,46.220001,46.220001,8002900
2003-09-11,46.200001,46.349998,44.770000,45.189999,45.189999,11613100
2003-09-12,44.849998,45.779999,44.730000,45.680000,45.680000,6750100
2003-09-15,45.360001,45.770000,45.230000,45.509998,45.509998,4427000
2003-09-16,45.400002,46.250000,45.049999,46.240002,46.240002,7755200
2003-09-17,46.209999,46.860001,45.540001,46.160000,46.160000,7334100
2003-09-18,46.160000,48.240002,45.939999,47.889999,47.889999,9038500
2003-09-19,47.869999,47.970001,47.349998,47.580002,47.580002,6249500
2003-09-22,46.560001,47.529999,46.200001,47.470001,47.470001,9240000
2003-09-23,47.410000,50.919998,47.349998,50.439999,50.439999,20295900
2003-09-24,50.349998,51.299999,49.599998,49.610001,49.610001,15330200
2003-09-25,49.660000,50.950001,49.279999,50.049999,50.049999,11033300
2003-09-26,49.900002,50.459999,48.299999,48.560001,48.560001,13438500
2003-09-29,48.880001,49.970001,48.400002,49.860001,49.860001,9039300
2003-09-30,49.650002,49.759998,48.349998,48.430000,48.430000,9264600
2003-10-01,48.369999,49.279999,47.509998,49.119999,49.119999,12563800
2003-10-02,48.939999,50.200001,48.680000,50.090000,50.090000,8219900
2003-10-03,51.130001,53.220001,51.029999,52.889999,52.889999,14175600
2003-10-06,52.889999,54.240002,52.590000,54.150002,54.150002,7773100
2003-10-07,54.000000,56.250000,53.950001,54.910000,54.910000,20299900
2003-10-08,55.439999,56.279999,55.119999,55.700001,55.700001,13558000
2003-10-09,57.410000,59.099998,57.400002,57.860001,57.860001,21606900
2003-10-10,57.700001,58.330002,57.439999,58.060001,58.060001,11435400
2003-10-13,57.939999,58.689999,57.439999,58.299999,58.299999,8329000
2003-10-14,58.099998,59.980000,57.799999,59.910000,59.910000,9986600
2003-10-15,60.389999,60.410000,58.430000,58.549999,58.549999,10228900
2003-10-16,58.160000,59.910000,58.090000,59.910000,59.910000,10211100
2003-10-17,59.299999,59.900002,58.650002,59.689999,59.689999,11932900
2003-10-20,59.560001,60.240002,58.919998,59.590000,59.590000,11086100
2003-10-21,59.730000,61.150002,59.009998,59.349998,59.349998,17114900
2003-10-22,56.049999,56.150002,53.730000,54.029999,54.029999,32701900
2003-10-23,52.980000,54.520000,52.910000,54.320000,54.320000,14611700
2003-10-24,54.549999,54.939999,53.000000,54.509998,54.509998,10438200
2003-10-27,54.900002,55.250000,54.500000,54.820000,54.820000,6391900
2003-10-28,55.189999,56.900002,54.549999,56.730000,56.730000,9230900
2003-10-29,56.650002,57.150002,56.000000,56.689999,56.689999,8776500
2003-10-30,57.400002,57.520000,55.570000,55.830002,55.830002,9825400
2003-10-31,55.900002,56.130001,54.380001,54.430000,54.430000,7726700
2003-11-03,54.799999,56.799999,54.310001,56.740002,56.740002,9131100
2003-11-04,56.700001,57.490002,56.060001,56.860001,56.860001,7009500
2003-11-05,56.130001,56.990002,56.080002,56.740002,56.740002,5307400
2003-11-06,56.810001,56.869999,54.750000,54.990002,54.990002,8791800
2003-11-07,55.610001,55.700001,54.000000,54.310001,54.310001,8500400
2003-11-10,53.950001,54.000000,51.740002,51.980000,51.980000,9120500
2003-11-11,51.840000,52.750000,50.759998,52.230000,52.230000,10920100
2003-11-12,52.570000,54.290001,52.110001,54.130001,54.130001,9259300
2003-11-13,54.040001,55.130001,53.570000,54.799999,54.799999,7073000
2003-11-14,54.430000,54.779999,52.209999,52.450001,52.450001,8365300
2003-11-17,51.919998,52.189999,49.580002,50.360001,50.360001,12996900
2003-11-18,50.730000,50.980000,48.450001,48.500000,48.500000,12600200
2003-11-19,48.709999,49.849998,47.669998,49.529999,49.529999,14079000
2003-11-20,49.099998,50.459999,48.340000,48.849998,48.849998,12337600
2003-11-21,49.000000,49.200001,47.759998,48.580002,48.580002,9193400
2003-11-24,49.279999,51.450001,48.650002,51.330002,51.330002,10631500
2003-11-25,51.349998,53.299999,51.250000,52.470001,52.470001,13771300
2003-11-26,52.830002,53.540001,51.869999,52.959999,52.959999,8907700
2003-11-28,52.840000,54.060001,52.830002,53.970001,53.970001,3983000
2003-12-01,54.400002,54.750000,53.049999,54.650002,54.650002,11522800
2003-12-02,54.500000,54.750000,53.849998,53.930000,53.930000,6237900
2003-12-03,54.099998,54.250000,51.360001,51.509998,51.509998,11570800
2003-12-04,51.450001,52.430000,50.750000,51.799999,51.799999,10216200
2003-12-05,51.200001,52.700001,51.200001,51.560001,51.560001,7501500
2003-12-08,51.549999,52.200001,50.119999,51.080002,51.080002,8376400
2003-12-09,51.169998,51.650002,49.299999,49.340000,49.340000,10460500
2003-12-10,49.450001,50.169998,48.310001,49.200001,49.200001,9254600
2003-12-11,49.259998,51.150002,49.189999,50.799999,50.799999,9405500
2003-12-12,50.990002,51.310001,49.919998,50.990002,50.990002,6190600
2003-12-15,52.049999,52.250000,50.049999,50.410000,50.410000,9676800
2003-12-16,49.599998,49.799999,48.630001,49.500000,49.500000,10549800
2003-12-17,49.470001,49.610001,47.000000,47.580002,47.580002,13856800
2003-12-18,47.610001,48.889999,47.450001,48.750000,48.750000,10750700
2003-12-19,48.799999,49.410000,48.259998,49.240002,49.240002,8045900
2003-12-22,48.980000,50.099998,48.700001,49.889999,49.889999,7799700
2003-12-23,50.020000,52.619999,49.770000,52.480000,52.480000,11004000
2003-12-24,52.299999,53.880001,52.150002,53.320000,53.320000,5659800
2003-12-26,54.139999,54.939999,53.139999,53.470001,53.470001,7078400
2003-12-29,53.790001,53.840000,52.130001,53.470001,53.470001,8056900
2003-12-30,53.180000,53.500000,52.599998,52.830002,52.830002,5152400
2003-12-31,52.820000,53.480000,52.400002,52.619999,52.619999,5307200
2004-01-02,52.759998,53.130001,51.430000,51.900002,51.900002,6639900
2004-01-05,52.000000,53.599998,51.369999,53.270000,53.270000,11284100
2004-01-06,53.110001,53.500000,52.740002,53.029999,53.029999,5985500
2004-01-07,52.180000,52.660000,50.939999,51.900002,51.900002,9242700
2004-01-08,52.090000,52.099998,50.029999,50.240002,50.240002,10320300
2004-01-09,49.770000,52.150002,49.099998,51.590000,51.590000,12779200
2004-01-12,51.610001,53.029999,50.799999,52.950001,52.950001,9450900
2004-01-13,52.669998,54.990002,52.410000,54.910000,54.910000,14522300
2004-01-14,54.619999,55.990002,54.150002,55.799999,55.799999,11134100
2004-01-15,54.730000,56.779999,54.619999,56.180000,56.180000,12217300
2004-01-16,56.270000,56.369999,55.270000,55.720001,55.720001,9114200
2004-01-20,55.570000,56.840000,55.410000,56.610001,56.610001,7748400
2004-01-21,56.160000,56.939999,55.639999,56.200001,56.200001,6783600
2004-01-22,56.810001,57.820000,56.240002,57.180000,57.180000,10672200
2004-01-23,57.099998,57.610001,56.619999,57.110001,57.110001,6039000
2004-01-26,56.799999,57.200001,56.299999,57.029999,57.029999,5566000
2004-01-27,56.730000,57.740002,55.660000,55.740002,55.740002,12964100
2004-01-28,53.639999,54.450001,51.619999,51.959999,51.959999,21581300
2004-01-29,52.040001,52.060001,48.599998,49.220001,49.220001,22485100
2004-01-30,49.490002,51.369999,49.299999,50.400002,50.400002,11404500
2004-02-02,50.650002,50.650002,47.950001,48.270000,48.270000,11588900
2004-02-03,48.189999,48.279999,44.520000,44.939999,44.939999,27071400
2004-02-04,44.810001,45.910000,44.299999,45.389999,45.389999,21600700
2004-02-05,46.029999,47.090000,45.900002,46.040001,46.040001,13189500
2004-02-06,46.110001,46.730000,45.509998,46.349998,46.349998,6508100
2004-02-09,46.750000,46.799999,45.700001,45.860001,45.860001,6146100
2004-02-10,45.849998,46.250000,45.509998,45.590000,45.590000,4949000
2004-02-11,45.860001,47.360001,45.540001,47.139999,47.139999,7881700
2004-02-12,46.930000,48.099998,46.709999,47.060001,47.060001,6757200
2004-02-13,47.290001,47.700001,46.240002,46.380001,46.380001,5431700
2004-02-17,46.139999,46.450001,44.799999,45.529999,45.529999,11038200
2004-02-18,45.360001,45.369999,44.639999,44.869999,44.869999,7953500
2004-02-19,45.150002,46.160000,44.650002,44.650002,44.650002,7442500
2004-02-20,44.799999,45.380001,44.730000,45.169998,45.169998,7475300
2004-02-23,45.180000,45.250000,43.349998,43.970001,43.970001,9341900
2004-02-24,43.919998,43.939999,42.230000,42.320000,42.320000,11095300
2004-02-25,42.500000,43.290001,42.500000,42.939999,42.939999,7152800
2004-02-26,43.200001,43.849998,43.000000,43.650002,43.650002,5960300
2004-02-27,43.570000,43.599998,42.520000,43.009998,43.009998,7163600
2004-03-01,43.020000,43.480000,42.580002,42.970001,42.970001,4959500
2004-03-02,42.730000,43.490002,41.860001,42.009998,42.009998,6966600
2004-03-03,41.860001,43.380001,41.650002,43.169998,43.169998,9601600
2004-03-04,43.119999,44.470001,43.099998,44.389999,44.389999,7380100
2004-03-05,43.790001,44.830002,43.529999,44.090000,44.090000,6426500
2004-03-08,43.959999,45.060001,43.130001,43.500000,43.500000,6608500
2004-03-09,43.419998,43.889999,42.270000,42.709999,42.709999,6593100
2004-03-10,42.720001,43.200001,41.459999,41.549999,41.549999,6932700
2004-03-11,41.090000,42.369999,41.040001,41.279999,41.279999,7042600
2004-03-12,41.349998,42.610001,41.299999,42.439999,42.439999,6223800
2004-03-15,42.259998,42.799999,40.919998,41.080002,41.080002,6612200
2004-03-16,41.290001,42.360001,41.259998,42.130001,42.130001,6218200
2004-03-17,43.040001,43.450001,42.590000,42.799999,42.799999,5107300
2004-03-18,42.529999,43.200001,42.209999,43.009998,43.009998,5724300
2004-03-19,43.029999,43.750000,42.630001,42.799999,42.799999,5754900
2004-03-22,41.750000,41.849998,40.509998,40.849998,40.849998,8975100
2004-03-23,41.320000,41.740002,39.849998,40.230000,40.230000,11225700
2004-03-24,40.310001,40.380001,39.150002,39.630001,39.630001,7875900
2004-03-25,40.000000,42.200001,40.000000,41.990002,41.990002,7112700
2004-03-26,42.009998,42.490002,41.290001,41.700001,41.700001,5740400
2004-03-29,41.970001,42.799999,41.970001,42.759998,42.759998,5561000
2004-03-30,42.709999,43.930000,42.560001,43.799999,43.799999,5452900
2004-03-31,43.849998,44.000000,42.950001,43.279999,43.279999,4674900
2004-04-01,43.450001,44.840000,43.299999,44.740002,44.740002,6508500
2004-04-02,46.000000,46.250000,45.250000,46.090000,46.090000,8148100
2004-04-05,45.669998,47.090000,45.590000,46.959999,46.959999,5939100
2004-04-06,46.310001,46.970001,45.750000,46.439999,46.439999,5916300
2004-04-07,46.200001,46.799999,45.389999,45.849998,45.849998,4550600
2004-04-08,47.840000,48.150002,47.000000,48.099998,48.099998,8879700
2004-04-12,48.160000,48.369999,47.570000,47.959999,47.959999,4345900
2004-04-13,47.990002,48.340000,46.360001,46.580002,46.580002,5724400
2004-04-14,46.080002,47.660000,45.980000,46.790001,46.790001,6144100
2004-04-15,46.980000,47.599998,46.000000,46.990002,46.990002,5603500
2004-04-16,47.049999,47.099998,45.330002,45.500000,45.500000,8393500
2004-04-19,45.349998,47.270000,45.119999,47.110001,47.110001,5352500
2004-04-20,47.660000,47.810001,45.180000,45.200001,45.200001,9376100
2004-04-21,45.200001,46.490002,44.910000,45.720001,45.720001,6054200
2004-04-22,45.950001,49.099998,45.889999,48.860001,48.860001,15798200
2004-04-23,46.000000,46.889999,45.509998,46.290001,46.290001,14599400
2004-04-26,46.330002,47.759998,46.150002,47.250000,47.250000,7314200
2004-04-27,47.590000,48.799999,46.790001,48.000000,48.000000,8983700
2004-04-28,47.619999,48.349998,46.639999,46.970001,46.970001,6127600
2004-04-29,46.900002,47.080002,45.509998,46.189999,46.189999,9035700
2004-04-30,46.060001,46.349998,43.310001,43.599998,43.599998,9841300
2004-05-03,43.480000,45.150002,43.410000,44.410000,44.410000,6923400
2004-05-04,44.410000,44.570000,43.700001,43.950001,43.950001,7288900
2004-05-05,43.980000,45.049999,43.950001,44.259998,44.259998,4890500
2004-05-06,43.590000,44.250000,42.770000,43.139999,43.139999,7818400
2004-05-07,42.959999,44.180000,41.680000,41.900002,41.900002,9292600
2004-05-10,41.230000,42.150002,40.570000,41.259998,41.259998,10209000
2004-05-11,41.919998,43.040001,41.900002,42.700001,42.700001,7595600
2004-05-12,42.340000,43.150002,41.250000,43.020000,43.020000,7486200
2004-05-13,42.459999,44.130001,42.250000,43.610001,43.610001,8261200
2004-05-14,43.700001,43.919998,42.759998,43.049999,43.049999,5126600
2004-05-17,42.240002,42.590000,41.700001,42.080002,42.080002,6625700
2004-05-18,42.200001,42.400002,41.830002,41.990002,41.990002,5602000
2004-05-19,42.380001,43.270000,41.470001,41.689999,41.689999,7379400
2004-05-20,41.650002,41.970001,40.799999,40.980000,40.980000,5926300
2004-05-21,41.270000,41.480000,40.549999,41.169998,41.169998,5272900
2004-05-24,41.290001,42.299999,41.169998,41.630001,41.630001,5073900
2004-05-25,41.750000,43.860001,41.389999,43.619999,43.619999,7222000
2004-05-26,43.860001,45.000000,43.669998,44.689999,44.689999,7397600
2004-05-27,45.270000,47.830002,44.849998,47.619999,47.619999,14175200
2004-05-28,47.270000,48.680000,46.880001,48.500000,48.500000,10629100
2004-06-01,47.869999,50.450001,47.700001,50.230000,50.230000,12940300
2004-06-02,50.490002,51.209999,49.770000,50.349998,50.349998,12473500
2004-06-03,49.849998,50.349998,49.320000,49.400002,49.400002,8341400
2004-06-04,50.049999,51.509998,50.000000,50.950001,50.950001,12585600
2004-06-07,51.689999,51.990002,50.650002,51.759998,51.759998,7688000
2004-06-08,51.299999,52.119999,51.099998,51.939999,51.939999,5994700
2004-06-09,51.619999,51.830002,50.009998,50.240002,50.240002,6579400
2004-06-10,50.400002,50.470001,49.259998,49.939999,49.939999,7209000
2004-06-14,49.340000,49.990002,49.040001,49.250000,49.250000,5180900
2004-06-15,49.709999,50.599998,49.490002,50.110001,50.110001,6912500
2004-06-16,50.090000,50.750000,49.910000,50.570000,50.570000,4097600
2004-06-17,50.509998,50.910000,49.410000,49.770000,49.770000,5875500
2004-06-18,49.439999,50.279999,49.400002,49.599998,49.599998,4416700
2004-06-21,49.450001,50.299999,49.250000,49.770000,49.770000,4490300
2004-06-22,49.669998,49.790001,48.240002,49.000000,49.000000,8120500
2004-06-23,48.770000,51.000000,48.349998,50.810001,50.810001,7594700
2004-06-24,51.000000,51.939999,50.689999,51.020000,51.020000,6760100
2004-06-25,51.049999,51.930000,50.869999,51.799999,51.799999,6998100
2004-06-28,52.380001,54.040001,52.200001,53.389999,53.389999,11503900
2004-06-29,53.220001,53.939999,52.650002,53.709999,53.709999,8589400
2004-06-30,53.610001,54.700001,53.419998,54.400002,54.400002,6899100
2004-07-01,53.799999,54.040001,52.049999,52.560001,52.560001,7211900
2004-07-02,52.619999,53.240002,51.830002,52.590000,52.590000,4862400
2004-07-06,52.549999,52.599998,50.490002,51.240002,51.240002,6156900
2004-07-07,50.790001,52.029999,50.240002,51.000000,51.000000,6515600
2004-07-08,48.509998,49.970001,48.470001,49.500000,49.500000,10033900
2004-07-09,49.869999,50.000000,47.820000,48.320000,48.320000,8033500
2004-07-12,48.220001,49.349998,48.029999,49.049999,49.049999,7066900
2004-07-13,49.110001,49.980000,48.869999,49.599998,49.599998,4908800
2004-07-14,48.950001,50.400002,48.889999,49.500000,49.500000,5065600
2004-07-15,49.509998,49.669998,48.119999,48.669998,48.669998,5244100
2004-07-16,48.990002,49.060001,46.779999,47.099998,47.099998,9286900
2004-07-19,47.259998,47.259998,45.150002,46.020000,46.020000,9847100
2004-07-20,46.139999,47.849998,46.119999,46.990002,46.990002,7626300
2004-07-21,47.320000,47.599998,44.520000,44.759998,44.759998,9336500
2004-07-22,43.709999,46.070000,43.639999,45.820000,45.820000,16391000
2004-07-23,42.470001,42.759998,39.560001,39.980000,39.980000,35927200
2004-07-26,40.230000,40.240002,38.330002,38.779999,38.779999,13972400
2004-07-27,39.200001,39.910000,38.799999,39.110001,39.110001,10534900
2004-07-28,39.290001,39.570000,37.380001,37.970001,37.970001,10183600
2004-07-29,38.310001,38.959999,38.020000,38.580002,38.580002,8200000
2004-07-30,38.500000,39.419998,38.230000,38.919998,38.919998,6031500
2004-08-02,38.450001,38.759998,37.810001,38.299999,38.299999,5912200
2004-08-03,38.320000,39.080002,37.230000,37.610001,37.610001,7785600
2004-08-04,36.820000,37.459999,36.400002,37.119999,37.119999,9765600
2004-08-05,37.410000,37.480000,35.380001,35.610001,35.610001,8402400
2004-08-06,35.250000,36.669998,34.849998,35.490002,35.490002,11513100
2004-08-09,35.340000,36.299999,34.849998,35.320000,35.320000,9167200
2004-08-10,35.689999,37.200001,35.549999,37.099998,37.099998,10070400
2004-08-11,36.400002,36.900002,35.599998,36.560001,36.560001,9448100
2004-08-12,36.250000,37.349998,36.169998,36.290001,36.290001,9118100
2004-08-13,36.560001,37.000000,35.869999,36.130001,36.130001,4981100
2004-08-16,36.139999,38.400002,35.980000,37.950001,37.950001,8164300
2004-08-17,38.570000,39.439999,37.900002,38.230000,38.230000,11163000
2004-08-18,37.919998,39.540001,37.419998,39.360001,39.360001,9549800
2004-08-19,40.259998,40.480000,36.349998,38.630001,38.630001,12696100
2004-08-20,38.459999,39.910000,38.110001,39.509998,39.509998,6790800
2004-08-23,39.889999,40.000000,39.110001,39.450001,39.450001,5532600
2004-08-24,39.720001,39.930000,38.320000,39.049999,39.049999,7640400
2004-08-25,39.060001,40.490002,38.160000,40.299999,40.299999,7254800
2004-08-26,40.180000,40.830002,39.700001,40.189999,40.189999,6971700
2004-08-27,40.320000,40.389999,39.599998,39.900002,39.900002,4240400
2004-08-30,39.880001,39.950001,38.250000,38.310001,38.310001,7711500
2004-08-31,38.380001,38.849998,37.860001,38.139999,38.139999,6143200
2004-09-01,38.230000,39.009998,38.020000,38.240002,38.240002,5252500
2004-09-02,38.040001,39.639999,37.910000,39.180000,39.180000,5722300
2004-09-03,39.009998,40.009998,38.639999,38.740002,38.740002,5228900
2004-09-07,39.150002,39.360001,38.110001,38.509998,38.509998,5833000
2004-09-08,38.490002,38.810001,37.709999,38.009998,38.009998,6611300
2004-09-09,38.240002,38.310001,37.360001,38.070000,38.070000,6956700
2004-09-10,38.130001,38.799999,37.900002,38.570000,38.570000,4634500
2004-09-13,39.130001,40.040001,38.820000,40.009998,40.009998,8065200
2004-09-14,40.200001,42.750000,39.900002,42.669998,42.669998,15872100
2004-09-15,42.049999,43.180000,41.869999,42.209999,42.209999,11135800
2004-09-16,42.389999,44.279999,42.349998,42.570000,42.570000,11596600
2004-09-17,42.849998,43.259998,42.389999,42.959999,42.959999,7884200
2004-09-20,42.709999,43.990002,42.610001,43.270000,43.270000,9222400
2004-09-21,43.570000,43.770000,42.770000,43.290001,43.290001,6695500
2004-09-22,43.150002,43.240002,41.169998,41.380001,41.380001,12216800
2004-09-23,41.330002,42.200001,41.110001,41.830002,41.830002,7411000
2004-09-24,41.810001,41.910000,40.849998,40.939999,40.939999,6205700
2004-09-27,40.910000,41.009998,39.750000,39.930000,39.930000,8397400
2004-09-28,40.150002,40.330002,38.970001,39.430000,39.430000,11902900
2004-09-29,39.450001,40.919998,39.360001,40.840000,40.840000,9918800
2004-09-30,40.549999,41.279999,40.209999,40.860001,40.860001,9413300
2004-10-01,41.290001,41.299999,40.389999,40.470001,40.470001,11268900
2004-10-04,41.360001,41.680000,40.740002,41.009998,41.009998,8792600
2004-10-05,40.840000,41.250000,40.570000,40.959999,40.959999,5134000
2004-10-06,40.730000,41.410000,40.400002,41.360001,41.360001,5128100
2004-10-07,41.419998,42.700001,40.849998,41.150002,41.150002,9394400
2004-10-08,40.939999,41.189999,39.630001,40.000000,40.000000,8546200
2004-10-11,39.830002,40.750000,39.410000,40.150002,40.150002,7928300
2004-10-12,39.549999,40.580002,39.470001,40.220001,40.220001,6421000
2004-10-13,41.419998,41.549999,39.750000,39.980000,39.980000,9220200
2004-10-14,39.450001,39.549999,38.730000,39.099998,39.099998,9026200
2004-10-15,39.290001,39.669998,37.880001,38.549999,38.549999,8205600
2004-10-18,38.230000,39.470001,37.889999,39.270000,39.270000,8093200
2004-10-19,39.740002,39.849998,38.169998,38.330002,38.330002,8802600
2004-10-20,38.110001,38.590000,37.790001,38.349998,38.349998,6798500
2004-10-21,39.299999,40.189999,38.500000,39.470001,39.470001,19217100
2004-10-22,36.220001,36.799999,33.000000,34.599998,34.599998,33544300
2004-10-25,34.000000,34.410000,33.720001,33.970001,33.970001,10531800
2004-10-26,34.150002,34.259998,33.509998,33.830002,33.830002,9742500
2004-10-27,33.630001,34.630001,33.619999,34.230000,34.230000,9060700
2004-10-28,34.240002,34.770000,34.139999,34.450001,34.450001,7220600
2004-10-29,34.360001,34.450001,34.000000,34.130001,34.130001,6491600
2004-11-01,34.220001,35.150002,34.150002,35.099998,35.099998,6181300
2004-11-02,35.490002,36.490002,35.139999,36.240002,36.240002,11332500
2004-11-03,37.180000,37.619999,35.560001,35.919998,35.919998,10208200
2004-11-04,35.700001,37.290001,35.520000,36.910000,36.910000,7600300
2004-11-05,37.299999,37.389999,36.020000,36.560001,36.560001,7399100
2004-11-08,36.750000,37.580002,36.720001,37.320000,37.320000,6886500
2004-11-09,37.180000,37.810001,36.700001,37.400002,37.400002,6479900
2004-11-10,38.000000,38.840000,37.830002,38.090000,38.090000,10655200
2004-11-11,38.090000,39.000000,37.639999,38.830002,38.830002,6835000
2004-11-12,39.049999,40.939999,39.000000,40.459999,40.459999,11596000
2004-11-15,40.459999,41.500000,40.180000,40.889999,40.889999,10366200
2004-11-16,40.500000,40.660000,39.750000,40.070000,40.070000,6401300
2004-11-17,40.400002,40.590000,39.540001,39.900002,39.900002,6843600
2004-11-18,39.730000,40.959999,39.590000,40.369999,40.369999,6806800
2004-11-19,39.150002,39.439999,38.189999,38.549999,38.549999,11427500
2004-11-22,38.439999,38.529999,37.580002,38.049999,38.049999,8868600
2004-11-23,38.180000,39.680000,38.029999,38.310001,38.310001,7405600
2004-11-24,38.869999,39.160000,38.099998,38.750000,38.750000,5940900
2004-11-26,38.950001,39.340000,38.889999,39.090000,39.090000,2337700
2004-11-29,39.599998,39.619999,37.709999,38.939999,38.939999,9874100
2004-11-30,38.970001,39.799999,38.950001,39.680000,39.680000,7028600
2004-12-01,40.000000,40.000000,39.250000,39.980000,39.980000,7756000
2004-12-02,39.639999,40.740002,39.279999,40.169998,40.169998,6600900
2004-12-03,40.360001,40.459999,39.540001,40.090000,40.090000,8247700
2004-12-06,39.730000,39.980000,39.150002,39.490002,39.490002,6088000
2004-12-07,39.450001,39.750000,38.049999,38.200001,38.200001,7093400
2004-12-08,38.320000,39.099998,37.990002,38.720001,38.720001,6421700
2004-12-09,38.400002,39.950001,38.169998,39.820000,39.820000,7446700
2004-12-10,39.540001,40.099998,39.000000,39.049999,39.049999,5510700
2004-12-13,39.330002,40.279999,38.820000,39.830002,39.830002,6052100
2004-12-14,40.150002,40.470001,39.939999,40.439999,40.439999,5251500
2004-12-15,40.340000,41.000000,40.209999,41.000000,41.000000,6674200
2004-12-16,40.860001,41.000000,39.709999,40.049999,40.049999,5414900
2004-12-17,40.160000,40.220001,39.869999,40.009998,40.009998,5486000
2004-12-20,39.930000,40.490002,38.810001,38.950001,38.950001,7215700
2004-12-21,38.840000,39.419998,38.639999,39.389999,39.389999,5229400
2004-12-22,38.610001,39.590000,38.549999,39.520000,39.520000,5276300
2004-12-23,39.340000,39.520000,38.919998,38.930000,38.930000,3206800
2004-12-27,39.520000,42.930000,39.470001,42.250000,42.250000,22289200
2004-12-28,43.900002,45.119999,43.500000,44.630001,44.630001,25237800
2004-12-29,44.750000,45.680000,44.439999,44.820000,44.820000,11759200
2004-12-30,45.000000,45.529999,44.549999,44.970001,44.970001,6965900
2004-12-31,45.130001,45.490002,44.160000,44.290001,44.290001,4790700
2005-01-03,44.950001,45.439999,44.209999,44.520000,44.520000,10446500
2005-01-04,42.669998,43.259998,41.500000,42.139999,42.139999,19418500
2005-01-05,41.570000,42.759998,41.560001,41.770000,41.770000,8354200
2005-01-06,41.810001,42.250000,40.900002,41.049999,41.049999,8700900
2005-01-07,41.380001,42.689999,41.160000,42.320000,42.320000,9836600
2005-01-10,41.939999,42.959999,41.709999,41.840000,41.840000,7347900
2005-01-11,41.400002,42.160000,41.009998,41.639999,41.639999,7920300
2005-01-12,41.490002,42.480000,40.820000,42.299999,42.299999,8072300
2005-01-13,42.450001,44.580002,42.340000,42.599998,42.599998,17393600
2005-01-14,42.900002,44.660000,42.360001,44.549999,44.549999,12533000
2005-01-18,44.290001,45.000000,44.150002,44.580002,44.580002,7131600
2005-01-19,44.470001,44.740002,43.430000,43.959999,43.959999,7396700
2005-01-20,41.709999,43.959999,41.639999,42.360001,42.360001,12830600
2005-01-21,41.990002,42.549999,41.020000,41.160000,41.160000,10602700
2005-01-24,41.439999,41.950001,40.310001,40.380001,40.380001,9695900
2005-01-25,40.639999,41.439999,40.450001,40.939999,40.939999,9027900
2005-01-26,41.180000,41.799999,40.259998,41.340000,41.340000,7714900
2005-01-27,41.270000,42.400002,41.139999,42.310001,42.310001,8038400
2005-01-28,42.090000,43.000000,41.529999,42.220001,42.220001,6152400
2005-01-31,42.439999,43.419998,42.430000,43.220001,43.220001,6320300
2005-02-01,43.000000,43.270000,42.380001,42.480000,42.480000,6761500
2005-02-02,43.049999,43.540001,40.860001,41.880001,41.880001,26323600
2005-02-03,34.900002,35.889999,34.529999,35.750000,35.750000,60518600
2005-02-04,35.650002,35.980000,35.189999,35.720001,35.720001,17304700
2005-02-07,35.820000,35.840000,35.549999,35.689999,35.689999,7112400
2005-02-08,35.540001,36.520000,35.529999,36.299999,36.299999,9602500
2005-02-09,36.450001,36.799999,35.869999,35.889999,35.889999,7938800
2005-02-10,36.070000,36.110001,35.529999,35.779999,35.779999,7982400
2005-02-11,35.570000,35.950001,35.000000,35.779999,35.779999,7841700
2005-02-14,35.650002,36.630001,35.500000,36.029999,36.029999,6983100
2005-02-15,36.209999,36.450001,35.750000,36.139999,36.139999,5177700
2005-02-16,35.930000,36.349998,35.580002,35.660000,35.660000,5229800
2005-02-17,35.740002,35.849998,35.250000,35.689999,35.689999,5298100
2005-02-18,35.610001,35.750000,35.099998,35.310001,35.310001,4529700
2005-02-22,35.020000,35.389999,34.509998,34.720001,34.720001,6855700
2005-02-23,34.950001,34.970001,33.200001,34.139999,34.139999,10500400
2005-02-24,33.660000,34.849998,33.660000,34.689999,34.689999,8389200
2005-02-25,34.720001,35.230000,34.480000,34.990002,34.990002,5882300
2005-02-28,34.720001,35.660000,34.669998,35.180000,35.180000,8422900
2005-03-01,35.060001,35.410000,34.820000,35.389999,35.389999,5819000
2005-03-02,35.389999,35.930000,35.070000,35.500000,35.500000,4871700
2005-03-03,35.500000,35.959999,35.400002,35.650002,35.650002,5025600
2005-03-04,35.840000,36.310001,35.700001,35.849998,35.849998,5545700
2005-03-07,35.939999,36.400002,35.810001,36.320000,36.320000,3585900
2005-03-08,36.310001,36.430000,35.750000,35.830002,35.830002,4792900
2005-03-09,35.740002,35.930000,34.900002,35.400002,35.400002,7412300
2005-03-10,35.310001,35.709999,34.570000,34.910000,34.910000,5872300
2005-03-11,34.810001,34.869999,34.049999,34.750000,34.750000,8010300
2005-03-14,34.669998,34.750000,34.000000,34.599998,34.599998,5433500
2005-03-15,34.580002,34.849998,33.900002,34.180000,34.180000,5070600
2005-03-16,33.880001,34.439999,33.599998,33.869999,33.869999,5370000
2005-03-17,33.580002,34.439999,33.580002,33.970001,33.970001,4858000
2005-03-18,34.150002,34.279999,33.650002,34.160000,34.160000,5294700
2005-03-21,34.209999,34.630001,33.540001,33.669998,33.669998,6084400
2005-03-22,33.700001,33.939999,33.070000,33.150002,33.150002,5490700
2005-03-23,33.090000,33.840000,32.820000,33.180000,33.180000,6323700
2005-03-24,33.400002,33.880001,32.869999,32.880001,32.880001,5337300
2005-03-28,33.099998,33.650002,33.020000,33.389999,33.389999,4326600
2005-03-29,33.279999,34.150002,33.230000,33.430000,33.430000,6137300
2005-03-30,33.590000,34.520000,33.509998,34.320000,34.320000,5349800
2005-03-31,34.490002,34.549999,34.000000,34.270000,34.270000,3554300
2005-04-01,34.630001,34.709999,33.779999,34.009998,34.009998,5018400
2005-04-04,34.000000,35.180000,33.810001,35.000000,35.000000,7342200
2005-04-05,35.230000,35.340000,34.990002,35.279999,35.279999,4933000
2005-04-06,35.099998,35.200001,34.619999,34.820000,34.820000,5276100
2005-04-07,34.680000,34.919998,34.500000,34.900002,34.900002,3807300
2005-04-08,34.750000,34.930000,34.570000,34.599998,34.599998,3013000
2005-04-11,34.599998,35.000000,34.360001,34.599998,34.599998,3253100
2005-04-12,34.400002,34.639999,33.660000,34.630001,34.630001,6197200
2005-04-13,34.349998,34.709999,34.150002,34.299999,34.299999,4125100
2005-04-14,34.259998,34.500000,33.880001,33.970001,33.970001,4178400
2005-04-15,33.959999,34.000000,33.020000,33.020000,33.020000,5985000
2005-04-18,32.900002,33.580002,32.840000,33.000000,33.000000,6917000
2005-04-19,33.180000,33.369999,32.009998,32.779999,32.779999,6619400
2005-04-20,33.099998,33.759998,32.900002,33.250000,33.250000,9215500
2005-04-21,33.500000,33.889999,32.889999,33.730000,33.730000,7694700
2005-04-22,33.490002,33.630001,32.910000,33.040001,33.040001,6392000
2005-04-25,33.130001,33.590000,33.049999,33.529999,33.529999,4245400
2005-04-26,33.430000,33.980000,32.580002,32.709999,32.709999,13969300
2005-04-27,30.840000,31.740000,30.600000,31.719999,31.719999,29312900
2005-04-28,31.660000,32.919998,31.629999,32.520000,32.520000,14472800
2005-04-29,32.860001,32.889999,31.520000,32.360001,32.360001,10523500
2005-05-02,32.299999,33.279999,32.099998,33.099998,33.099998,9098000
2005-05-03,32.939999,33.560001,32.889999,33.209999,33.209999,6777900
2005-05-04,33.349998,34.119999,33.270000,33.959999,33.959999,7756600
2005-05-05,33.959999,34.180000,33.590000,33.959999,33.959999,4616900
2005-05-06,34.240002,34.689999,34.139999,34.520000,34.520000,6713500
2005-05-09,34.400002,34.799999,34.250000,34.639999,34.639999,4431600
2005-05-10,34.400002,34.470001,34.020000,34.230000,34.230000,5475000
2005-05-11,34.299999,34.509998,33.650002,33.820000,33.820000,6048000
2005-05-12,33.700001,34.119999,33.549999,33.849998,33.849998,6005000
2005-05-13,33.990002,34.349998,33.799999,33.900002,33.900002,3991800
2005-05-16,34.029999,34.770000,33.919998,34.540001,34.540001,4280700
2005-05-17,34.450001,34.820000,34.090000,34.730000,34.730000,3315700
2005-05-18,34.810001,35.970001,34.730000,35.330002,35.330002,9557500
2005-05-19,35.369999,35.910000,35.330002,35.590000,35.590000,5343500
2005-05-20,35.450001,35.599998,34.959999,35.500000,35.500000,5042800
2005-05-23,35.570000,36.020000,35.389999,35.680000,35.680000,5701400
2005-05-24,35.480000,35.570000,35.130001,35.540001,35.540001,5914600
2005-05-25,35.270000,35.450001,35.189999,35.250000,35.250000,3872900
2005-05-26,35.279999,35.680000,35.169998,35.450001,35.450001,4787100
2005-05-27,35.220001,35.549999,35.150002,35.500000,35.500000,3287100
2005-05-31,35.360001,36.040001,35.290001,35.509998,35.509998,4930200
2005-06-01,35.570000,36.990002,35.439999,36.500000,36.500000,10320200
2005-06-02,36.330002,36.910000,36.209999,36.410000,36.410000,4768300
2005-06-03,36.459999,36.500000,35.320000,35.590000,35.590000,4835900
2005-06-06,35.540001,36.020000,35.480000,35.770000,35.770000,3881500
2005-06-07,35.910000,36.200001,35.290001,35.349998,35.349998,4884800
2005-06-08,35.400002,35.480000,34.799999,34.830002,34.830002,5314100
2005-06-09,34.930000,35.279999,34.400002,35.200001,35.200001,3872500
2005-06-10,35.250000,35.290001,34.470001,34.950001,34.950001,3467500
2005-06-13,34.669998,35.410000,34.650002,34.869999,34.869999,3912000
2005-06-14,34.820000,35.169998,34.790001,35.040001,35.040001,3634400
2005-06-15,35.340000,35.410000,34.520000,35.240002,35.240002,5151800
2005-06-16,35.200001,35.810001,35.160000,35.580002,35.580002,4205500
2005-06-17,35.889999,36.070000,35.160000,35.310001,35.310001,4826100
2005-06-20,35.049999,35.970001,35.040001,35.689999,35.689999,5097300
2005-06-21,35.599998,35.810001,35.279999,35.380001,35.380001,4457100
2005-06-22,35.500000,35.849998,35.139999,35.220001,35.220001,2507300
2005-06-23,35.139999,35.560001,35.099998,35.430000,35.430000,5302200
2005-06-24,35.299999,35.439999,34.880001,35.020000,35.020000,3675500
2005-06-27,34.910000,35.049999,34.169998,34.500000,34.500000,4556300
2005-06-28,34.599998,34.630001,33.590000,33.709999,33.709999,7034300
2005-06-29,33.700001,34.070000,33.270000,33.349998,33.349998,4813300
2005-06-30,33.470001,33.560001,32.930000,33.090000,33.090000,5715700
2005-07-01,33.240002,33.270000,32.790001,32.910000,32.910000,2932700
2005-07-05,33.500000,34.480000,33.450001,34.080002,34.080002,7383800
2005-07-06,34.009998,34.400002,33.860001,34.060001,34.060001,4397200
2005-07-07,33.799999,34.509998,33.799999,33.959999,33.959999,4242900
2005-07-08,34.110001,34.750000,33.849998,34.740002,34.740002,4257000
2005-07-11,34.720001,35.680000,34.599998,35.590000,35.590000,5166000
2005-07-12,35.490002,36.540001,35.459999,36.310001,36.310001,5877200
2005-07-13,36.270000,36.549999,36.189999,36.509998,36.509998,3201800
2005-07-14,37.189999,37.419998,36.880001,37.189999,37.189999,5863300
2005-07-15,37.349998,37.500000,36.750000,37.150002,37.150002,5209000
2005-07-18,36.950001,37.189999,36.759998,37.189999,37.189999,2973300
2005-07-19,37.380001,38.169998,36.689999,38.169998,38.169998,5840600
2005-07-20,37.490002,38.250000,37.299999,38.169998,38.169998,6368400
2005-07-21,38.959999,39.750000,37.759998,37.950001,37.950001,11055600
2005-07-22,37.889999,38.230000,37.240002,37.950001,37.950001,5871100
2005-07-25,38.000000,39.040001,37.849998,37.950001,37.950001,5470000
2005-07-26,38.220001,38.750000,37.720001,37.740002,37.740002,14782300
2005-07-27,42.009998,43.740002,41.840000,43.650002,43.650002,46075600
2005-07-28,43.540001,45.810001,43.369999,45.680000,45.680000,25141500
2005-07-29,45.310001,45.750000,44.610001,45.150002,45.150002,10491800
2005-08-01,44.880001,45.189999,44.349998,44.930000,44.930000,7127200
2005-08-02,44.900002,46.970001,44.880001,46.509998,46.509998,10836400
2005-08-03,46.009998,46.180000,45.840000,46.110001,46.110001,4832500
2005-08-04,45.549999,45.770000,45.419998,45.459999,45.459999,4977200
2005-08-05,45.250000,45.709999,45.169998,45.270000,45.270000,4951500
2005-08-08,45.320000,45.900002,45.259998,45.660000,45.660000,4454900
2005-08-09,45.759998,46.439999,45.750000,45.930000,45.930000,4591200
2005-08-10,45.389999,45.570000,44.590000,44.759998,44.759998,9921200
2005-08-11,44.619999,45.209999,44.500000,45.209999,45.209999,5842200
2005-08-12,44.630001,45.720001,44.049999,44.200001,44.200001,6474100
2005-08-15,43.930000,45.349998,43.880001,45.040001,45.040001,5525100
2005-08-16,44.900002,44.939999,44.200001,44.270000,44.270000,3625100
2005-08-17,44.189999,44.430000,44.119999,44.119999,44.119999,3050400
2005-08-18,43.880001,43.900002,43.509998,43.730000,43.730000,3604300
2005-08-19,43.599998,43.770000,43.330002,43.720001,43.720001,3323900
2005-08-22,43.610001,44.270000,42.939999,43.770000,43.770000,5374100
2005-08-23,43.740002,43.970001,43.220001,43.419998,43.419998,3517700
2005-08-24,43.320000,43.320000,42.270000,42.369999,42.369999,5871900
2005-08-25,42.540001,42.799999,42.080002,42.310001,42.310001,3092200
2005-08-26,42.299999,42.630001,42.259998,42.369999,42.369999,2860700
2005-08-29,41.910000,43.000000,41.910000,42.790001,42.790001,3653900
2005-08-30,42.389999,42.709999,41.959999,42.490002,42.490002,3874200
2005-08-31,42.439999,42.810001,42.040001,42.700001,42.700001,3369200
2005-09-01,42.520000,42.970001,41.750000,41.840000,41.840000,4429000
2005-09-02,42.000000,42.049999,41.040001,41.509998,41.509998,4027100
2005-09-06,41.549999,43.650002,41.509998,43.619999,43.619999,7939800
2005-09-07,43.500000,44.299999,43.450001,43.730000,43.730000,6141500
2005-09-08,43.450001,43.490002,42.830002,42.959999,42.959999,3884200
2005-09-09,42.990002,43.200001,42.810001,42.950001,42.950001,3288700
2005-09-12,42.720001,44.959999,42.689999,44.500000,44.500000,8779400
2005-09-13,44.169998,44.380001,43.439999,43.930000,43.930000,4505200
2005-09-14,43.880001,44.730000,42.820000,43.099998,43.099998,6318000
2005-09-15,43.200001,43.590000,42.650002,42.709999,42.709999,4587900
2005-09-16,42.799999,42.919998,42.119999,42.799999,42.799999,4111700
2005-09-19,42.630001,43.430000,42.169998,42.750000,42.750000,3440300
2005-09-20,42.650002,43.009998,41.770000,41.869999,41.869999,3472000
2005-09-21,41.849998,42.639999,41.250000,41.250000,41.250000,5313800
2005-09-22,41.200001,42.270000,40.500000,42.080002,42.080002,5838000
2005-09-23,41.970001,42.619999,41.549999,42.189999,42.189999,3145400
2005-09-26,42.450001,43.419998,42.400002,43.340000,43.340000,5616400
2005-09-27,43.259998,43.730000,42.820000,43.160000,43.160000,4173500
2005-09-28,43.250000,43.740002,42.990002,43.369999,43.369999,3239700
2005-09-29,43.380001,44.799999,43.130001,44.790001,44.790001,6392800
2005-09-30,44.650002,45.840000,44.599998,45.299999,45.299999,6056000
2005-10-03,45.330002,46.590000,45.160000,46.009998,46.009998,5829200
2005-10-04,46.000000,46.119999,44.500000,44.930000,44.930000,6521500
2005-10-05,44.910000,45.290001,43.889999,44.490002,44.490002,6452700
2005-10-06,44.560001,44.810001,43.330002,44.009998,44.009998,6192900
2005-10-07,44.270000,44.610001,43.380001,43.720001,43.720001,3392500
2005-10-10,43.820000,44.380001,43.580002,43.759998,43.759998,3680300
2005-10-11,43.919998,44.320000,43.230000,43.400002,43.400002,5301800
2005-10-12,42.910000,43.680000,42.439999,42.549999,42.549999,5704200
2005-10-13,42.430000,42.980000,41.900002,42.619999,42.619999,3832800
2005-10-14,43.000000,43.869999,42.340000,43.790001,43.790001,4577600
2005-10-17,43.630001,45.020000,43.619999,45.020000,45.020000,5225000
2005-10-18,44.919998,45.049999,44.299999,44.650002,44.650002,4457700
2005-10-19,44.540001,45.860001,44.279999,45.860001,45.860001,6528500
2005-10-20,45.900002,46.070000,44.680000,45.009998,45.009998,5929200
2005-10-21,45.669998,46.049999,45.150002,45.950001,45.950001,4624800
2005-10-24,46.119999,46.959999,45.860001,46.930000,46.930000,5475900
2005-10-25,46.880001,47.000000,46.040001,46.169998,46.169998,11438700
2005-10-26,41.000000,41.099998,39.480000,39.750000,39.750000,30104700
2005-10-27,39.639999,39.900002,38.860001,39.060001,39.060001,8770300
2005-10-28,39.549999,39.650002,38.720001,38.950001,38.950001,6159200
2005-10-31,39.349998,40.389999,39.119999,39.860001,39.860001,6780600
2005-11-01,39.970001,40.740002,39.650002,40.369999,40.369999,5383000
2005-11-02,40.290001,41.230000,39.799999,40.750000,40.750000,4861800
2005-11-03,40.889999,42.000000,40.849998,41.560001,41.560001,7000000
2005-11-04,41.490002,41.799999,40.910000,41.090000,41.090000,4445400
2005-11-07,41.080002,41.470001,40.549999,41.389999,41.389999,3386100
2005-11-08,41.330002,42.110001,41.029999,41.950001,41.950001,4950800
2005-11-09,41.790001,42.000000,41.279999,41.400002,41.400002,3471600
2005-11-10,41.470001,42.450001,40.860001,42.180000,42.180000,5585500
2005-11-11,42.369999,43.040001,42.250000,42.680000,42.680000,3982200
2005-11-14,42.520000,43.000000,42.340000,42.529999,42.529999,3103100
2005-11-15,45.459999,45.650002,44.430000,44.450001,44.450001,21277900
2005-11-16,44.270000,45.400002,44.240002,45.299999,45.299999,7967000
2005-11-17,45.430000,46.759998,45.360001,46.740002,46.740002,11687600
2005-11-18,46.900002,48.000000,46.660000,47.980000,47.980000,59332800
2005-11-21,47.570000,48.310001,47.279999,47.990002,47.990002,17869900
2005-11-22,47.500000,49.009998,47.340000,48.849998,48.849998,12990700
2005-11-23,48.770000,48.959999,48.090000,48.240002,48.240002,7483200
2005-11-25,48.049999,48.480000,47.619999,48.060001,48.060001,2695800
2005-11-28,48.150002,49.119999,47.619999,48.349998,48.349998,10670900
2005-11-29,48.310001,49.430000,48.119999,48.549999,48.549999,10384400
2005-11-30,48.480000,48.680000,47.549999,48.459999,48.459999,7925600
2005-12-01,48.880001,49.400002,48.630001,49.000000,49.000000,7866700
2005-12-02,48.919998,49.529999,48.400002,49.060001,49.060001,6451600
2005-12-05,48.860001,49.349998,48.750000,48.830002,48.830002,5250900
2005-12-06,49.060001,49.900002,49.060001,49.259998,49.259998,9581400
2005-12-07,49.310001,49.470001,48.290001,48.830002,48.830002,6796800
2005-12-08,48.830002,49.099998,47.860001,48.349998,48.349998,7144000
2005-12-09,48.650002,49.040001,48.250000,48.740002,48.740002,4709000
2005-12-12,49.150002,49.299999,48.639999,49.070000,49.070000,3424300
2005-12-13,48.540001,49.669998,48.480000,49.500000,49.500000,5812800
2005-12-14,49.200001,49.599998,48.790001,49.410000,49.410000,4965900
2005-12-15,49.500000,49.950001,49.049999,49.480000,49.480000,5820500
2005-12-16,49.400002,49.919998,49.209999,49.209999,49.209999,5626500
2005-12-19,48.990002,50.000000,48.320000,48.369999,48.369999,8308700
2005-12-20,48.459999,48.599998,47.680000,48.139999,48.139999,5535200
2005-12-21,48.290001,49.060001,47.779999,48.970001,48.970001,7322500
2005-12-22,48.900002,49.279999,48.360001,49.220001,49.220001,4421800
2005-12-23,49.090000,49.389999,48.720001,49.220001,49.220001,3206500
2005-12-27,48.900002,49.099998,48.360001,48.560001,48.560001,5818700
2005-12-28,48.490002,48.549999,47.900002,48.060001,48.060001,4531800
2005-12-29,48.130001,48.459999,47.970001,47.990002,47.990002,3171100
2005-12-30,47.730000,48.200001,47.139999,47.150002,47.150002,5401100
2006-01-03,47.470001,47.849998,46.250000,47.580002,47.580002,7582200
2006-01-04,47.490002,47.730000,46.689999,47.250000,47.250000,7440900
2006-01-05,47.160000,48.200001,47.110001,47.650002,47.650002,5417200
2006-01-06,47.970001,48.580002,47.320000,47.869999,47.869999,6152900
2006-01-09,46.549999,47.099998,46.400002,47.080002,47.080002,8943100
2006-01-10,46.410000,46.750000,45.360001,45.650002,45.650002,9686100
2006-01-11,45.650002,45.700001,44.259998,44.930000,44.930000,8497200
2006-01-12,44.790001,45.090000,44.090000,44.360001,44.360001,5818300
2006-01-13,44.470001,44.849998,44.000000,44.400002,44.400002,4432200
2006-01-17,43.950001,44.320000,43.660000,44.000000,44.000000,5631000
2006-01-18,43.189999,44.590000,43.099998,44.320000,44.320000,8743300
2006-01-19,44.490002,45.240002,44.299999,44.450001,44.450001,5156900
2006-01-20,44.230000,44.360001,43.200001,43.919998,43.919998,8307400
2006-01-23,44.180000,44.750000,43.500000,43.730000,43.730000,5752800
2006-01-24,43.660000,44.430000,43.419998,44.020000,44.020000,4342400
2006-01-25,44.049999,44.470001,43.340000,43.599998,43.599998,4287100
2006-01-26,43.950001,44.779999,43.790001,44.680000,44.680000,4889500
2006-01-27,44.549999,45.220001,44.529999,45.220001,45.220001,4174000
2006-01-30,45.410000,45.970001,44.740002,44.959999,44.959999,4099800
2006-01-31,44.759998,45.209999,44.250000,44.820000,44.820000,4056000
2006-02-01,43.919998,44.689999,43.500000,43.980000,43.980000,7501400
2006-02-02,43.840000,44.040001,39.799999,42.740002,42.740002,23709300
2006-02-03,37.700001,38.500000,37.369999,38.330002,38.330002,33531300
2006-02-06,38.340000,38.340000,37.770000,37.950001,37.950001,8503200
2006-02-07,38.090000,38.200001,37.200001,37.520000,37.520000,7403600
2006-02-08,37.700001,38.389999,37.110001,38.169998,38.169998,7543700
2006-02-09,38.610001,39.000000,37.930000,37.990002,37.990002,6932800
2006-02-10,37.980000,38.520000,37.369999,38.520000,38.520000,5011800
2006-02-13,38.250000,38.419998,37.529999,37.860001,37.860001,4750400
2006-02-14,38.040001,38.490002,37.380001,38.250000,38.250000,4514200
2006-02-15,38.240002,39.279999,38.099998,39.259998,39.259998,6902700
2006-02-16,39.369999,40.000000,38.830002,39.150002,39.150002,5638000
2006-02-17,38.930000,39.380001,38.910000,39.189999,39.189999,4581800
2006-02-21,39.009998,39.110001,38.259998,38.290001,38.290001,5056100
2006-02-22,38.310001,39.099998,37.709999,38.720001,38.720001,7356900
2006-02-23,38.619999,38.750000,37.869999,37.900002,37.900002,9287500
2006-02-24,38.250000,38.410000,37.860001,38.349998,38.349998,3720000
2006-02-27,38.400002,38.779999,37.930000,38.009998,38.009998,4449100
2006-02-28,37.790001,38.090000,37.049999,37.439999,37.439999,9150900
2006-03-01,37.450001,37.689999,36.849998,37.119999,37.119999,6981500
2006-03-02,35.639999,37.000000,35.369999,36.880001,36.880001,11583700
2006-03-03,36.889999,37.830002,36.669998,37.209999,37.209999,6044900
2006-03-06,37.320000,37.580002,36.770000,36.860001,36.860001,4258300
2006-03-07,36.709999,37.419998,36.700001,36.930000,36.930000,4722300
2006-03-08,36.720001,37.470001,36.610001,36.810001,36.810001,6236600
2006-03-09,36.799999,36.959999,35.900002,36.119999,36.119999,7200100
2006-03-10,36.240002,36.500000,35.740002,36.220001,36.220001,4972700
2006-03-13,36.310001,36.630001,35.970001,36.189999,36.189999,3278100
2006-03-14,36.040001,37.000000,36.009998,36.910000,36.910000,4185200
2006-03-15,36.950001,37.000000,36.430000,36.889999,36.889999,2801500
2006-03-16,37.080002,37.389999,36.740002,36.770000,36.770000,4822800
2006-03-17,36.880001,36.980000,35.849998,35.990002,35.990002,6886200
2006-03-20,35.919998,37.270000,35.799999,36.230000,36.230000,6170800
2006-03-21,35.919998,36.730000,35.660000,35.919998,35.919998,6671600
2006-03-22,36.000000,36.540001,35.790001,36.000000,36.000000,4300800
2006-03-23,35.959999,36.340000,35.480000,35.680000,35.680000,4035900
2006-03-24,35.720001,36.119999,35.310001,35.470001,35.470001,3682000
2006-03-27,35.500000,35.660000,35.139999,35.250000,35.250000,3708500
2006-03-28,35.209999,36.020000,35.200001,35.689999,35.689999,5727200
2006-03-29,35.689999,36.810001,35.310001,36.320000,36.320000,7199200
2006-03-30,36.450001,36.900002,36.180000,36.669998,36.669998,4049200
2006-03-31,36.680000,36.770000,36.480000,36.529999,36.529999,2659000
2006-04-03,36.669998,37.330002,36.099998,36.139999,36.139999,5054000
2006-04-04,36.139999,37.099998,36.020000,36.770000,36.770000,3717800
2006-04-05,36.660000,37.340000,36.270000,37.340000,37.340000,5559500
2006-04-06,37.200001,38.840000,37.130001,38.509998,38.509998,9294600
2006-04-07,38.549999,38.669998,37.000000,37.090000,37.090000,5704500
2006-04-10,37.150002,37.279999,36.220001,36.610001,36.610001,4747500
2006-04-11,36.610001,36.750000,35.520000,36.060001,36.060001,6605600
2006-04-12,35.910000,36.439999,35.910000,36.130001,36.130001,2855800
2006-04-13,35.950001,36.720001,35.490002,36.619999,36.619999,3715200
2006-04-17,36.470001,36.619999,35.049999,35.270000,35.270000,4442200
2006-04-18,35.389999,36.450001,35.200001,36.279999,36.279999,4595700
2006-04-19,36.119999,36.959999,35.889999,36.889999,36.889999,4280500
2006-04-20,36.700001,37.200001,36.230000,36.340000,36.340000,5387600
2006-04-21,36.619999,36.779999,35.720001,36.029999,36.029999,4423500
2006-04-24,36.119999,36.119999,35.320000,35.790001,35.790001,3087600
2006-04-25,35.590000,35.770000,35.009998,35.549999,35.549999,12790500
2006-04-26,35.340000,36.349998,35.150002,35.790001,35.790001,11071500
2006-04-27,35.509998,35.869999,35.299999,35.740002,35.740002,5932500
2006-04-28,35.770000,35.889999,35.139999,35.209999,35.209999,3492500
2006-05-01,35.189999,35.570000,34.439999,34.590000,34.590000,7072700
2006-05-02,34.639999,34.939999,34.230000,34.380001,34.380001,5857000
2006-05-03,34.290001,34.389999,33.509998,33.959999,33.959999,7585900
2006-05-04,34.619999,34.720001,34.380001,34.470001,34.470001,5997900
2006-05-05,34.650002,35.040001,34.150002,35.040001,35.040001,5740900
2006-05-08,34.990002,35.310001,34.470001,34.689999,34.689999,4236800
2006-05-09,34.419998,35.259998,34.209999,34.840000,34.840000,5484700
2006-05-10,34.680000,35.000000,34.099998,34.160000,34.160000,3300300
2006-05-11,34.119999,34.150002,33.080002,33.529999,33.529999,7696000
2006-05-12,33.560001,33.779999,32.549999,32.730000,32.730000,4873600
2006-05-15,32.549999,32.849998,32.209999,32.779999,32.779999,4305000
2006-05-16,32.840000,33.020000,32.320000,32.759998,32.759998,5221600
2006-05-17,32.450001,32.700001,31.530001,31.610001,31.610001,6704100
2006-05-18,31.709999,33.639999,31.520000,32.610001,32.610001,12027200
2006-05-19,32.660000,34.000000,32.029999,33.939999,33.939999,9817200
2006-05-22,33.959999,34.990002,33.180000,34.830002,34.830002,11122900
2006-05-23,35.000000,36.000000,33.759998,33.759998,33.759998,8822700
2006-05-24,33.410000,35.230000,33.369999,35.189999,35.189999,9542100
2006-05-25,35.360001,35.689999,34.599998,35.630001,35.630001,5845700
2006-05-26,35.660000,36.500000,35.459999,36.070000,36.070000,4524300
2006-05-30,35.730000,35.750000,34.439999,34.639999,34.639999,5920800
2006-05-31,34.740002,34.939999,33.730000,34.610001,34.610001,5196600
2006-06-01,34.630001,35.450001,34.299999,35.070000,35.070000,5932000
2006-06-02,35.189999,35.220001,34.049999,34.759998,34.759998,5442900
2006-06-05,34.459999,34.540001,33.270000,33.490002,33.490002,5049400
2006-06-06,33.580002,33.799999,32.930000,33.410000,33.410000,4276600
2006-06-07,33.400002,34.540001,32.910000,33.770000,33.770000,5303800
2006-06-08,33.549999,34.060001,32.419998,33.549999,33.549999,8311000
2006-06-09,33.500000,34.349998,33.450001,33.779999,33.779999,5232600
2006-06-12,34.000000,34.450001,33.490002,33.599998,33.599998,4195800
2006-06-13,33.490002,34.169998,33.130001,33.470001,33.470001,5403000
2006-06-14,33.500000,33.990002,33.080002,33.680000,33.680000,4869100
2006-06-15,33.840000,35.169998,33.669998,34.959999,34.959999,6206100
2006-06-16,34.880001,35.259998,34.700001,35.090000,35.090000,5135100
2006-06-19,35.200001,35.480000,35.040001,35.070000,35.070000,4211600
2006-06-20,35.009998,35.650002,34.880001,35.480000,35.480000,4465500
2006-06-21,35.340000,37.049999,35.340000,36.650002,36.650002,7865300
2006-06-22,36.549999,36.849998,36.110001,36.369999,36.369999,4732000
2006-06-23,36.459999,36.650002,36.020000,36.549999,36.549999,3923400
2006-06-26,36.549999,37.169998,36.430000,36.770000,36.770000,3605800
2006-06-27,36.720001,37.500000,36.169998,36.480000,36.480000,5641000
2006-06-28,36.700001,37.110001,36.480000,36.700001,36.700001,3751700
2006-06-29,36.820000,38.570000,36.700001,38.520000,38.520000,6372500
2006-06-30,38.580002,38.840000,37.830002,38.680000,38.680000,5191200
2006-07-03,38.520000,38.619999,38.230000,38.610001,38.610001,1436300
2006-07-05,38.279999,38.430000,36.779999,37.110001,37.110001,5734000
2006-07-06,37.070000,37.740002,36.520000,36.799999,36.799999,4372700
2006-07-07,36.709999,37.279999,35.750000,36.110001,36.110001,5004100
2006-07-10,36.299999,36.700001,35.400002,35.790001,35.790001,3876700
2006-07-11,35.740002,35.919998,35.009998,35.660000,35.660000,6088600
2006-07-12,35.599998,35.900002,34.570000,34.630001,34.630001,4894700
2006-07-13,34.330002,34.630001,33.709999,33.730000,33.730000,6455500
2006-07-14,33.509998,33.730000,32.799999,32.919998,32.919998,8094800
2006-07-17,32.790001,33.930000,32.790001,33.669998,33.669998,7197300
2006-07-18,33.650002,34.290001,32.959999,33.490002,33.490002,5215000
2006-07-19,33.500000,34.770000,33.389999,34.480000,34.480000,8866300
2006-07-20,34.389999,34.810001,33.830002,34.180000,34.180000,5836200
2006-07-21,33.849998,33.970001,32.919998,33.189999,33.189999,7136600
2006-07-24,33.349998,34.680000,33.340000,34.310001,34.310001,7385400
2006-07-25,34.000000,34.160000,33.389999,33.590000,33.590000,17230000
2006-07-26,28.760000,29.000000,25.959999,26.260000,26.260000,76985200
2006-07-27,26.450001,26.799999,26.209999,26.559999,26.559999,26393800
2006-07-28,26.799999,27.180000,26.570000,27.170000,27.170000,12422000
2006-07-31,27.020000,27.290001,26.740000,26.889999,26.889999,8038200
2006-08-01,26.549999,26.639999,25.840000,26.320000,26.320000,13128800
2006-08-02,26.150000,26.299999,25.889999,26.090000,26.090000,7810400
2006-08-03,26.090000,26.900000,25.900000,26.690001,26.690001,6941100
2006-08-04,26.940001,27.590000,26.799999,27.290001,27.290001,10252400
2006-08-07,27.190001,27.290001,26.590000,26.780001,26.780001,5476400
2006-08-08,26.799999,27.020000,26.190001,26.360001,26.360001,7260200
2006-08-09,26.540001,26.700001,26.000000,26.209999,26.209999,6911200
2006-08-10,26.200001,26.520000,25.879999,26.490000,26.490000,6405600
2006-08-11,26.430000,26.430000,25.760000,26.070000,26.070000,5115900
2006-08-14,26.219999,27.059999,26.180000,26.530001,26.530001,5128000
2006-08-15,26.969999,27.860001,26.620001,27.770000,27.770000,8201600
2006-08-16,27.969999,28.139999,27.520000,27.950001,27.950001,7636600
2006-08-17,27.959999,29.750000,27.830000,29.090000,29.090000,9496300
2006-08-18,29.090000,29.230000,28.219999,29.120001,29.120001,5998600
2006-08-21,28.700001,28.980000,27.969999,28.129999,28.129999,5334900
2006-08-22,28.139999,28.889999,28.049999,28.370001,28.370001,4587100
2006-08-23,28.559999,28.889999,27.770000,28.139999,28.139999,4726400
2006-08-24,28.240000,28.250000,27.540001,27.969999,27.969999,4516900
2006-08-25,27.790001,28.230000,27.620001,28.030001,28.030001,3542600
2006-08-28,28.400000,29.000000,28.270000,28.910000,28.910000,6067400
2006-08-29,28.969999,29.719999,28.750000,29.520000,29.520000,7398100
2006-08-30,29.570000,30.850000,29.480000,30.670000,30.670000,11303300
2006-08-31,30.750000,30.990000,30.469999,30.830000,30.830000,5947000
2006-09-01,30.850000,31.799999,30.850000,31.760000,31.760000,6563200
2006-09-05,31.610001,32.299999,31.240000,32.230000,32.230000,7467700
2006-09-06,31.760000,31.980000,30.650000,30.799999,30.799999,9114100
2006-09-07,30.570000,30.639999,29.680000,29.730000,29.730000,8901700
2006-09-08,30.190001,30.660000,29.940001,30.510000,30.510000,5227200
2006-09-11,30.230000,31.129999,29.719999,30.790001,30.790001,7403800
2006-09-12,30.870001,31.940001,30.530001,31.719999,31.719999,6527400
2006-09-13,31.730000,31.959999,31.370001,31.670000,31.670000,4370400
2006-09-14,31.540001,31.870001,31.180000,31.650000,31.650000,3705700
2006-09-15,31.900000,32.740002,31.580000,32.520000,32.520000,10273700
2006-09-18,32.450001,32.669998,31.879999,32.080002,32.080002,5123100
2006-09-19,32.240002,32.299999,30.820000,31.580000,31.580000,8572000
2006-09-20,31.809999,32.810001,31.799999,32.119999,32.119999,8548900
2006-09-21,32.240002,32.560001,30.070000,30.219999,30.219999,15553700
2006-09-22,30.219999,30.950001,29.900000,30.840000,30.840000,7249000
2006-09-25,31.049999,31.969999,30.740000,31.790001,31.790001,6619600
2006-09-26,31.889999,32.590000,31.799999,32.500000,32.500000,6601100
2006-09-27,32.279999,32.459999,31.930000,32.330002,32.330002,5469800
2006-09-28,32.270000,32.330002,31.219999,31.840000,31.840000,7499400
2006-09-29,32.009998,32.340000,31.540001,32.119999,32.119999,5227200
2006-10-02,31.980000,32.029999,30.830000,30.870001,30.870001,6815000
2006-10-03,30.900000,32.000000,30.580000,31.700001,31.700001,8034000
2006-10-04,31.750000,32.830002,31.299999,32.759998,32.759998,7064800
2006-10-05,32.680000,33.400002,32.400002,33.320000,33.320000,8455900
2006-10-06,33.150002,33.220001,32.500000,32.590000,32.590000,4219200
2006-10-09,32.490002,33.480000,32.450001,33.380001,33.380001,5289200
2006-10-10,33.270000,33.580002,32.490002,32.619999,32.619999,6333400
2006-10-11,32.610001,33.150002,32.270000,32.910000,32.910000,6728500
2006-10-12,33.099998,33.709999,32.630001,33.549999,33.549999,5989700
2006-10-13,33.349998,33.580002,33.080002,33.320000,33.320000,4067300
2006-10-16,32.849998,33.200001,32.549999,32.599998,32.599998,6769400
2006-10-17,32.200001,32.610001,31.750000,32.470001,32.470001,6635700
2006-10-18,32.570000,32.779999,32.000000,32.310001,32.310001,5349300
2006-10-19,32.169998,32.840000,32.099998,32.540001,32.540001,4037600
2006-10-20,32.689999,32.689999,32.209999,32.570000,32.570000,5839400
2006-10-23,32.470001,32.910000,32.139999,32.880001,32.880001,8059300
2006-10-24,32.869999,38.000000,32.860001,33.630001,33.630001,23155300
2006-10-25,37.299999,37.980000,36.040001,37.680000,37.680000,46522500
2006-10-26,37.250000,38.490002,37.180000,38.299999,38.299999,17073300
2006-10-27,38.150002,38.380001,37.660000,38.240002,38.240002,9953400
2006-10-30,38.049999,38.340000,37.680000,38.150002,38.150002,6882400
2006-10-31,38.220001,38.590000,37.799999,38.090000,38.090000,6210400
2006-11-01,38.130001,38.200001,37.459999,37.560001,37.560001,6668900
2006-11-02,37.330002,37.770000,37.110001,37.450001,37.450001,5447300
2006-11-03,37.610001,37.709999,36.869999,37.459999,37.459999,5124100
2006-11-06,37.639999,38.349998,37.529999,38.209999,38.209999,4540900
2006-11-07,38.200001,39.000000,38.040001,38.770000,38.770000,7745100
2006-11-08,38.580002,39.480000,38.459999,39.470001,39.470001,8159900
2006-11-09,39.500000,39.770000,38.810001,38.840000,38.840000,5807100
2006-11-10,38.790001,39.360001,38.759998,39.259998,39.259998,4495100
2006-11-13,39.230000,40.000000,39.130001,39.990002,39.990002,6944300
2006-11-14,40.110001,41.669998,39.619999,41.509998,41.509998,10951300
2006-11-15,41.500000,43.099998,41.500000,42.599998,42.599998,13556700
2006-11-16,42.450001,42.950001,42.400002,42.840000,42.840000,11000800
2006-11-17,42.549999,42.669998,42.220001,42.549999,42.549999,6530200
2006-11-20,42.349998,42.549999,41.939999,42.439999,42.439999,5796400
2006-11-21,42.549999,43.250000,42.119999,42.540001,42.540001,6984400
2006-11-22,42.500000,42.980000,42.180000,42.959999,42.959999,4535600
2006-11-24,42.560001,42.939999,42.310001,42.410000,42.410000,2241300
2006-11-27,42.180000,42.799999,40.720001,40.849998,40.849998,8972800
2006-11-28,40.750000,41.070000,40.299999,40.919998,40.919998,7099300
2006-11-29,40.480000,41.099998,40.000000,40.630001,40.630001,7854600
2006-11-30,40.419998,40.639999,39.849998,40.340000,40.340000,6346300
2006-12-01,40.259998,40.540001,39.090000,39.410000,39.410000,8306100
2006-12-04,39.310001,39.480000,38.869999,39.099998,39.099998,9720700
2006-12-05,39.130001,39.299999,38.720001,38.980000,38.980000,5737700
2006-12-06,38.770000,39.580002,38.639999,38.900002,38.900002,5776900
2006-12-07,38.930000,39.090000,38.049999,38.119999,38.119999,6621500
2006-12-08,37.919998,38.950001,37.700001,38.459999,38.459999,5139700
2006-12-11,38.220001,39.150002,38.080002,38.689999,38.689999,4848600
2006-12-12,38.439999,38.939999,38.150002,38.459999,38.459999,5083200
2006-12-13,38.610001,39.189999,38.189999,38.500000,38.500000,4677800
2006-12-14,38.740002,39.540001,38.599998,39.020000,39.020000,6296100
2006-12-15,39.380001,40.189999,39.230000,40.009998,40.009998,8153500
2006-12-18,40.200001,40.639999,38.860001,39.259998,39.259998,6486700
2006-12-19,38.779999,39.720001,38.230000,39.419998,39.419998,7520000
2006-12-20,39.430000,40.299999,39.389999,40.009998,40.009998,7784300
2006-12-21,39.869999,40.340000,39.650002,39.889999,39.889999,6550200
2006-12-22,39.980000,40.509998,39.910000,40.240002,40.240002,5585100
2006-12-26,40.130001,40.130001,39.419998,39.799999,39.799999,4473600
2006-12-27,39.860001,40.470001,39.799999,40.290001,40.290001,3536500
2006-12-28,40.380001,40.630001,39.919998,40.209999,40.209999,4545500
2006-12-29,40.060001,40.250000,39.349998,39.459999,39.459999,4197000
2007-01-03,38.680000,39.060001,38.049999,38.700001,38.700001,12405100
2007-01-04,38.590000,39.139999,38.259998,38.900002,38.900002,6318400
2007-01-05,38.720001,38.790001,37.599998,38.369999,38.369999,6619700
2007-01-08,38.220001,38.310001,37.169998,37.500000,37.500000,6783000
2007-01-09,37.599998,38.060001,37.340000,37.779999,37.779999,5703000
2007-01-10,37.490002,37.700001,37.070000,37.150002,37.150002,6527500
2007-01-11,37.169998,38.000000,37.169998,37.400002,37.400002,6465600
2007-01-12,37.360001,38.209999,37.270000,38.200001,38.200001,4466400
2007-01-16,38.400002,38.889999,37.970001,38.660000,38.660000,5643700
2007-01-17,38.700001,39.000000,37.779999,37.880001,37.880001,5026800
2007-01-18,37.500000,37.650002,36.720001,36.980000,36.980000,9105000
2007-01-19,36.689999,37.480000,36.599998,37.020000,37.020000,6095900
2007-01-22,37.650002,37.900002,36.799999,36.950001,36.950001,8317000
2007-01-23,36.900002,37.070000,36.299999,36.430000,36.430000,5313600
2007-01-24,36.509998,37.360001,36.500000,37.259998,37.259998,5271700
2007-01-25,38.080002,38.230000,36.779999,37.080002,37.080002,6747600
2007-01-26,37.259998,37.259998,36.299999,36.849998,36.849998,4139300
2007-01-29,36.700001,37.450001,36.540001,37.430000,37.430000,7395000
2007-01-30,37.290001,37.419998,36.630001,37.049999,37.049999,4813500
2007-01-31,36.950001,38.189999,36.759998,37.669998,37.669998,7277500
2007-02-01,37.950001,39.299999,37.849998,38.700001,38.700001,26123100
2007-02-02,37.230000,37.740002,36.680000,37.389999,37.389999,25850700
2007-02-05,37.250000,37.419998,36.770000,37.160000,37.160000,6110900
2007-02-06,37.200001,38.410000,37.080002,38.270000,38.270000,8612700
2007-02-07,38.490002,39.520000,38.400002,38.980000,38.980000,10503200
2007-02-08,38.950001,39.509998,38.669998,39.099998,39.099998,5483600
2007-02-09,39.189999,39.310001,38.660000,38.720001,38.720001,5960100
2007-02-12,38.790001,38.990002,38.360001,38.849998,38.849998,3835700
2007-02-13,38.849998,39.610001,38.849998,39.310001,39.310001,4505500
2007-02-14,39.230000,40.279999,39.139999,40.139999,40.139999,6814100
2007-02-15,40.139999,40.320000,39.860001,40.060001,40.060001,5088200
2007-02-16,39.900002,40.439999,39.869999,40.330002,40.330002,4679000
2007-02-20,40.130001,41.740002,40.000000,41.509998,41.509998,8903400
2007-02-21,41.189999,41.320000,40.919998,41.259998,41.259998,4508400
2007-02-22,41.400002,42.000000,40.889999,41.000000,41.000000,4926100
2007-02-23,41.000000,41.200001,40.740002,40.779999,40.779999,5497400
2007-02-26,40.860001,41.200001,40.400002,40.880001,40.880001,4035200
2007-02-27,40.189999,40.540001,38.779999,38.830002,38.830002,8850700
2007-02-28,38.910000,39.580002,38.080002,39.139999,39.139999,7687400
2007-03-01,39.320000,39.320000,38.049999,38.849998,38.849998,9255800
2007-03-02,38.320000,38.869999,37.689999,37.689999,37.689999,7787800
2007-03-05,37.150002,38.320000,37.040001,37.049999,37.049999,9565600
2007-03-06,37.689999,38.660000,37.410000,38.580002,38.580002,12848200
2007-03-07,38.680000,39.320000,38.279999,38.360001,38.360001,8644600
2007-03-08,38.770000,39.220001,37.980000,38.099998,38.099998,7629300
2007-03-09,38.480000,38.889999,38.000000,38.840000,38.840000,6200100
2007-03-12,38.639999,39.049999,38.380001,38.810001,38.810001,4879000
2007-03-13,38.299999,38.880001,37.689999,37.820000,37.820000,5204100
2007-03-14,37.759998,38.220001,37.259998,38.080002,38.080002,8591100
2007-03-15,38.099998,38.290001,37.549999,37.779999,37.779999,7265700
2007-03-16,37.720001,38.080002,37.520000,37.849998,37.849998,6865500
2007-03-19,38.000000,38.540001,38.000000,38.450001,38.450001,4226600
2007-03-20,38.529999,38.689999,38.230000,38.580002,38.580002,3801300
2007-03-21,38.549999,39.799999,38.310001,39.799999,39.799999,4996400
2007-03-22,39.480000,39.720001,38.910000,39.490002,39.490002,5331500
2007-03-23,39.560001,39.599998,38.980000,38.980000,38.980000,2941500
2007-03-26,38.980000,39.049999,38.430000,39.009998,39.009998,3521100
2007-03-27,38.820000,39.419998,38.759998,39.369999,39.369999,3993600
2007-03-28,39.090000,39.509998,38.740002,39.340000,39.340000,6202200
2007-03-29,39.650002,39.919998,39.299999,39.810001,39.810001,6405200
2007-03-30,39.750000,40.240002,39.419998,39.790001,39.790001,5996900
2007-04-02,39.849998,40.470001,39.549999,40.419998,40.419998,7091300
2007-04-03,40.419998,41.380001,40.400002,41.189999,41.189999,5968200
2007-04-04,41.220001,41.549999,40.919998,41.529999,41.529999,4064700
2007-04-05,41.570000,41.759998,41.439999,41.680000,41.680000,3288400
2007-04-09,41.720001,42.139999,41.610001,41.660000,41.660000,4182700
2007-04-10,41.570000,41.959999,41.459999,41.860001,41.860001,3421800
2007-04-11,41.730000,41.869999,41.240002,41.680000,41.680000,5078400
2007-04-12,41.730000,42.369999,41.400002,42.270000,42.270000,4754500
2007-04-13,42.189999,42.500000,41.930000,42.410000,42.410000,3610000
2007-04-16,43.770000,45.299999,43.669998,45.200001,45.200001,13444000
2007-04-17,45.279999,45.320000,44.750000,45.070000,45.070000,7398900
2007-04-18,44.799999,45.150002,44.630001,44.990002,44.990002,4996400
2007-04-19,44.610001,45.150002,44.410000,44.639999,44.639999,4809700
2007-04-20,45.090000,45.169998,44.520000,44.950001,44.950001,5980500
2007-04-23,44.270000,44.810001,44.160000,44.770000,44.770000,7088600
2007-04-24,44.750000,45.000000,44.430000,44.750000,44.750000,19887600
2007-04-25,53.119999,57.180000,52.950001,56.810001,56.810001,104329200
2007-04-26,56.500000,63.040001,56.070000,62.779999,62.779999,62179500
2007-04-27,61.240002,63.840000,60.619999,62.599998,62.599998,50733400
2007-04-30,61.910000,62.439999,61.180000,61.330002,61.330002,23979200
2007-05-01,61.119999,62.040001,60.279999,62.040001,62.040001,18519000
2007-05-02,61.680000,62.250000,60.900002,61.180000,61.180000,14427200
2007-05-03,61.080002,62.540001,60.759998,62.189999,62.189999,13482000
2007-05-04,62.389999,63.750000,62.349998,63.230000,63.230000,14299300
2007-05-07,62.430000,63.230000,60.709999,60.820000,60.820000,14808300
2007-05-08,60.540001,61.840000,59.700001,61.830002,61.830002,13551100
2007-05-09,62.000000,62.950001,61.299999,62.849998,62.849998,8874900
2007-05-10,62.439999,62.650002,60.849998,60.919998,60.919998,10052000
2007-05-11,60.959999,61.599998,60.560001,61.560001,61.560001,7919100
2007-05-14,61.680000,61.740002,60.599998,61.700001,61.700001,7760400
2007-05-15,61.400002,61.970001,60.520000,60.580002,60.580002,8702100
2007-05-16,61.020000,63.340000,60.099998,63.220001,63.220001,14485400
2007-05-17,62.880001,63.520000,62.020000,62.169998,62.169998,11870900
2007-05-18,62.480000,63.299999,62.279999,63.299999,63.299999,9799200
2007-05-21,63.580002,68.680000,63.299999,68.300003,68.300003,36468800
2007-05-22,68.480003,69.070000,67.209999,68.879997,68.879997,17211300
2007-05-23,69.209999,73.309998,68.790001,69.000000,69.000000,42582500
2007-05-24,69.040001,70.419998,67.709999,69.349998,69.349998,23824600
2007-05-25,69.690002,69.699997,68.250000,68.550003,68.550003,9987200
2007-05-29,68.430000,69.779999,67.720001,69.629997,69.629997,11730800
2007-05-30,69.059998,70.080002,68.860001,69.860001,69.860001,10576100
2007-05-31,70.680000,70.739998,68.570000,69.139999,69.139999,9310200
2007-06-01,68.900002,69.300003,68.349998,68.580002,68.580002,7014500
2007-06-04,68.250000,70.650002,67.650002,70.419998,70.419998,11380500
2007-06-05,71.099998,74.239998,70.860001,73.650002,73.650002,30442500
2007-06-06,73.139999,73.750000,71.860001,72.290001,72.290001,15591000
2007-06-07,72.570000,74.720001,70.879997,72.040001,72.040001,24138200
2007-06-08,72.470001,73.239998,71.050003,73.239998,73.239998,10204500
2007-06-11,73.000000,73.050003,71.000000,71.169998,71.169998,11159100
2007-06-12,70.440002,70.760002,69.419998,70.070000,70.070000,11829500
2007-06-13,70.900002,71.889999,69.250000,70.889999,70.889999,11917900
2007-06-14,70.900002,72.120003,70.800003,71.940002,71.940002,8245300
2007-06-15,72.849998,72.870003,71.190002,72.400002,72.400002,9833200
2007-06-18,72.339996,72.639999,71.400002,71.830002,71.830002,7813600
2007-06-19,71.550003,71.660004,69.680000,69.809998,69.809998,11871000
2007-06-20,70.250000,70.500000,69.050003,69.099998,69.099998,9172600
2007-06-21,69.160004,69.769997,68.660004,69.669998,69.669998,7609700
2007-06-22,69.550003,69.879997,68.419998,68.860001,68.860001,8382600
2007-06-25,69.349998,69.629997,68.300003,68.660004,68.660004,7593500
2007-06-26,68.529999,68.629997,67.379997,67.480003,67.480003,11247800
2007-06-27,66.959999,68.209999,66.709999,68.139999,68.139999,8242900
2007-06-28,68.459999,70.230003,68.150002,68.889999,68.889999,9782200
2007-06-29,69.029999,69.190002,68.150002,68.410004,68.410004,5316600
2007-07-02,68.809998,69.709999,68.199997,69.610001,69.610001,4906100
2007-07-03,70.040001,70.050003,69.019997,69.449997,69.449997,2223500
2007-07-05,69.360001,69.650002,68.059998,68.730003,68.730003,4487900
2007-07-06,68.750000,69.300003,68.010002,68.970001,68.970001,4615300
2007-07-09,69.379997,72.349998,69.019997,72.070000,72.070000,14816900
2007-07-10,71.650002,71.940002,70.070000,70.279999,70.279999,8885400
2007-07-11,70.580002,71.650002,70.150002,70.730003,70.730003,6593600
2007-07-12,71.309998,73.570000,70.730003,72.790001,72.790001,11451600
2007-07-13,73.080002,75.349998,72.970001,75.099998,75.099998,12502000
2007-07-16,74.730003,74.839996,73.000000,73.690002,73.690002,8334900
2007-07-17,74.389999,74.519997,73.589996,73.790001,73.790001,6084400
2007-07-18,73.269997,73.489998,72.250000,73.320000,73.320000,6289700
2007-07-19,74.239998,74.320000,73.120003,73.349998,73.349998,5273500
2007-07-20,72.620003,72.959999,70.500000,71.629997,71.629997,9130700
2007-07-23,71.779999,72.669998,70.849998,71.739998,71.739998,9267800
2007-07-24,71.040001,72.160004,68.849998,69.250000,69.250000,25342300
2007-07-25,84.660004,88.800003,83.650002,86.180000,86.180000,60452400
2007-07-26,85.019997,89.000000,83.430000,84.010002,84.010002,23267100
2007-07-27,84.269997,85.330002,82.480003,84.040001,84.040001,13942600
2007-07-30,83.000000,84.050003,81.510002,82.699997,82.699997,12855600
2007-07-31,83.699997,83.730003,78.000000,78.540001,78.540001,14104500
2007-08-01,78.099998,78.150002,75.059998,77.309998,77.309998,16918000
2007-08-02,77.860001,79.760002,76.120003,79.709999,79.709999,10361600
2007-08-03,79.540001,80.750000,76.709999,76.800003,76.800003,7987500
2007-08-06,77.059998,79.000000,76.599998,79.000000,79.000000,9002900
2007-08-07,78.550003,80.000000,77.889999,79.139999,79.139999,8059300
2007-08-08,79.769997,79.879997,76.559998,77.779999,77.779999,8244800
2007-08-09,76.400002,77.260002,74.110001,74.110001,74.110001,8348400
2007-08-10,73.150002,76.500000,72.370003,74.779999,74.779999,9067600
2007-08-13,76.089996,76.320000,74.699997,74.870003,74.870003,6068600
2007-08-14,74.790001,74.790001,72.919998,73.449997,73.449997,5946200
2007-08-15,73.019997,75.150002,72.260002,72.379997,72.379997,6375900
2007-08-16,72.000000,73.239998,70.050003,72.790001,72.790001,10787300
2007-08-17,74.489998,75.040001,73.110001,75.019997,75.019997,7240600
2007-08-20,74.980003,75.279999,73.800003,74.699997,74.699997,5916100
2007-08-21,74.209999,77.830002,74.089996,77.489998,77.489998,8429100
2007-08-22,78.239998,79.489998,77.839996,78.500000,78.500000,6848100
2007-08-23,78.940002,79.000000,76.510002,77.300003,77.300003,5665000
2007-08-24,76.800003,79.400002,76.690002,79.250000,79.250000,5665700
2007-08-27,80.559998,80.800003,78.419998,78.650002,78.650002,6951300
2007-08-28,77.860001,78.650002,76.080002,76.220001,76.220001,5767000
2007-08-29,76.959999,79.050003,76.860001,79.050003,79.050003,5076800
2007-08-30,78.400002,80.110001,78.300003,78.680000,78.680000,4628800
2007-08-31,80.000000,80.529999,79.699997,79.910004,79.910004,6157400
2007-09-04,79.900002,83.529999,79.730003,82.699997,82.699997,8266000
2007-09-05,82.239998,84.889999,82.220001,83.750000,83.750000,9062200
2007-09-06,84.500000,86.459999,82.849998,86.209999,86.209999,8826900
2007-09-07,84.699997,84.970001,83.209999,84.519997,84.519997,8231200
2007-09-10,84.930000,85.160004,82.510002,83.339996,83.339996,5366900
2007-09-11,84.169998,86.610001,83.529999,86.279999,86.279999,6859800
2007-09-12,86.070000,88.889999,85.970001,87.300003,87.300003,9030300
2007-09-13,87.949997,88.070000,86.500000,87.260002,87.260002,5983500
2007-09-14,86.410004,88.089996,86.309998,87.769997,87.769997,3954700
2007-09-17,86.980003,87.339996,85.980003,86.910004,86.910004,4484500
2007-09-18,87.379997,91.599998,86.709999,88.750000,88.750000,8924400
2007-09-19,89.519997,89.820000,88.260002,89.000000,89.000000,6458700
2007-09-20,88.900002,90.419998,88.820000,89.650002,89.650002,5780800
2007-09-21,90.290001,91.900002,89.650002,91.300003,91.300003,6524500
2007-09-24,91.300003,93.750000,90.809998,92.589996,92.589996,5321800
2007-09-25,91.989998,93.500000,90.949997,93.480003,93.480003,5800300
2007-09-26,94.040001,94.260002,92.290001,93.430000,93.430000,5770300
2007-09-27,94.070000,94.110001,93.110001,93.379997,93.379997,2812700
2007-09-28,92.769997,93.599998,91.699997,93.150002,93.150002,4813700
2007-10-01,93.419998,94.099998,92.830002,93.410004,93.410004,5397400
2007-10-02,93.860001,93.900002,91.400002,92.360001,92.360001,4867200
2007-10-03,92.190002,92.800003,91.779999,92.459999,92.459999,5052200
2007-10-04,92.550003,92.570000,91.449997,92.260002,92.260002,3318300
2007-10-05,93.550003,93.709999,92.339996,93.430000,93.430000,5523500
2007-10-08,94.220001,95.849998,94.000000,95.849998,95.849998,7428400
2007-10-09,96.589996,96.730003,94.750000,95.320000,95.320000,7144600
2007-10-10,95.500000,95.750000,94.370003,94.660004,94.660004,5567800
2007-10-11,95.330002,95.739998,88.129997,89.339996,89.339996,9822400
2007-10-12,89.419998,92.389999,88.919998,92.370003,92.370003,8359900
2007-10-15,91.800003,92.120003,90.099998,90.529999,90.529999,5608800
2007-10-16,88.690002,90.050003,88.500000,89.529999,89.529999,8511500
2007-10-17,91.900002,91.900002,89.059998,90.550003,90.550003,7678700
2007-10-18,89.370003,90.430000,89.150002,89.849998,89.849998,5329500
2007-10-19,89.930000,90.650002,89.320000,89.760002,89.760002,9126200
2007-10-22,89.250000,91.690002,89.019997,91.290001,91.290001,9868400
2007-10-23,95.279999,101.089996,94.209999,100.820000,100.820000,41761800
2007-10-24,90.870003,90.879997,83.269997,88.730003,88.730003,41617400
2007-10-25,88.230003,89.500000,86.320000,88.209999,88.209999,11630900
2007-10-26,89.000000,90.879997,87.699997,90.000000,90.000000,8826200
2007-10-29,90.410004,91.470001,89.480003,90.099998,90.099998,7097200
2007-10-30,89.669998,90.650002,88.050003,88.239998,88.239998,5405400
2007-10-31,88.050003,89.599998,87.000000,89.150002,89.150002,7044800
2007-11-01,87.750000,89.580002,86.500000,87.650002,87.650002,8265700
2007-11-02,87.970001,88.120003,83.500000,85.980003,85.980003,10230500
2007-11-05,84.349998,86.019997,82.760002,84.370003,84.370003,7453100
2007-11-06,84.610001,87.500000,84.370003,87.269997,87.269997,7934000
2007-11-07,86.410004,89.160004,86.160004,87.040001,87.040001,8397800
2007-11-08,86.800003,86.959999,81.400002,83.580002,83.580002,11803200
2007-11-09,82.419998,82.419998,78.839996,78.889999,78.889999,11620200
2007-11-12,78.260002,80.089996,76.500000,77.000000,77.000000,9396900
2007-11-13,77.910004,80.050003,77.800003,79.860001,79.860001,9496300
2007-11-14,80.400002,81.150002,78.150002,78.510002,78.510002,8427400
2007-11-15,79.430000,79.730003,76.699997,77.849998,77.849998,7831500
2007-11-16,77.010002,78.989998,76.629997,78.599998,78.599998,7114100
2007-11-19,78.830002,79.750000,77.940002,79.180000,79.180000,8649800
2007-11-20,79.860001,82.000000,78.309998,80.389999,80.389999,11610000
2007-11-21,79.239998,80.860001,78.650002,79.760002,79.760002,6678300
2007-11-23,80.110001,81.449997,78.980003,81.430000,81.430000,2780900
2007-11-26,82.300003,84.489998,81.139999,81.300003,81.300003,8610500
2007-11-27,82.919998,85.650002,82.209999,85.589996,85.589996,8634200
2007-11-28,87.550003,90.570000,86.750000,90.300003,90.300003,11403400
2007-11-29,89.889999,91.470001,88.680000,89.150002,89.150002,6977100
2007-11-30,90.559998,91.080002,88.309998,90.559998,90.559998,6881600
2007-12-03,90.029999,92.250000,89.769997,90.910004,90.910004,6000500
2007-12-04,90.040001,94.559998,90.040001,94.410004,94.410004,7337900
2007-12-05,94.989998,94.989998,91.980003,93.190002,93.190002,6608600
2007-12-06,93.279999,95.000000,92.830002,94.209999,94.209999,5472700
2007-12-07,94.559998,94.680000,92.910004,94.309998,94.309998,3934800
2007-12-10,94.309998,94.349998,92.300003,93.019997,93.019997,5180600
2007-12-11,93.099998,95.940002,90.750000,90.750000,90.750000,10269600
2007-12-12,92.839996,93.750000,89.320000,91.279999,91.279999,7228100
2007-12-13,91.050003,93.000000,90.629997,92.400002,92.400002,6046300
2007-12-14,90.769997,91.239998,88.930000,89.080002,89.080002,6002300
2007-12-17,89.010002,89.059998,84.989998,85.089996,85.089996,7697700
2007-12-18,85.830002,87.459999,83.860001,86.889999,86.889999,7266100
2007-12-19,86.940002,89.949997,86.830002,89.379997,89.379997,7616200
2007-12-20,90.139999,90.750000,89.089996,90.580002,90.580002,5879800
2007-12-21,91.470001,92.279999,90.389999,91.260002,91.260002,6604900
2007-12-24,91.050003,91.559998,90.300003,91.010002,91.010002,2017100
2007-12-26,91.480003,93.940002,90.500000,92.849998,92.849998,5442200
2007-12-27,92.669998,95.290001,92.500000,94.250000,94.250000,7113700
2007-12-28,95.269997,95.900002,92.099998,94.449997,94.449997,7587900
2007-12-31,93.809998,94.370003,92.449997,92.639999,92.639999,5755200
2008-01-02,95.349998,97.430000,94.699997,96.250000,96.250000,13858700
2008-01-03,96.059998,97.250000,94.519997,95.209999,95.209999,9122500
2008-01-04,93.260002,93.400002,88.500000,88.790001,88.790001,10270000
2008-01-07,88.620003,90.570000,85.470001,88.820000,88.820000,9981600
2008-01-08,87.550003,91.830002,86.930000,87.879997,87.879997,12283300
2008-01-09,87.559998,87.800003,80.239998,85.220001,85.220001,16410900
2008-01-10,83.980003,85.970001,82.970001,84.260002,84.260002,11609900
2008-01-11,84.029999,84.029999,80.290001,81.080002,81.080002,10624300
2008-01-14,82.180000,83.320000,78.870003,82.870003,82.870003,9056100
2008-01-15,80.489998,81.010002,78.510002,80.239998,80.239998,9655900
2008-01-16,79.580002,82.360001,78.440002,80.349998,80.349998,12407000
2008-01-17,80.160004,82.250000,79.540001,80.120003,80.120003,9900900
2008-01-18,79.930000,82.309998,78.040001,79.760002,79.760002,13364300
2008-01-22,73.580002,79.720001,72.220001,78.480003,78.480003,12822200
2008-01-23,75.599998,76.800003,69.949997,73.970001,73.970001,20405700
2008-01-24,74.529999,77.879997,74.190002,77.669998,77.669998,9886600
2008-01-25,78.690002,81.430000,76.330002,77.599998,77.599998,10027600
2008-01-28,76.910004,77.400002,74.339996,75.820000,75.820000,8505300
2008-01-29,75.769997,75.900002,72.059998,73.949997,73.949997,9958000
2008-01-30,73.540001,77.419998,73.250000,74.209999,74.209999,25298700
2008-01-31,68.910004,78.870003,68.839996,77.699997,77.699997,42885900
2008-02-01,79.019997,79.400002,73.370003,74.629997,74.629997,16361000
2008-02-04,74.500000,76.660004,73.900002,73.949997,73.949997,9155200
2008-02-05,72.800003,74.209999,72.000000,72.089996,72.089996,9633900
2008-02-06,72.300003,72.430000,68.169998,68.489998,68.489998,12399500
2008-02-07,67.370003,72.709999,67.220001,70.910004,70.910004,14501700
2008-02-08,73.400002,74.599998,72.519997,73.500000,73.500000,11700400
2008-02-11,73.139999,75.959999,72.769997,75.190002,75.190002,7763700
2008-02-12,75.430000,77.050003,73.790001,74.449997,74.449997,9449000
2008-02-13,74.989998,78.849998,73.269997,77.730003,77.730003,11070300
2008-02-14,77.730003,77.879997,75.180000,75.800003,75.800003,7497200
2008-02-15,75.000000,75.190002,71.940002,72.959999,72.959999,11120100
2008-02-19,73.540001,74.000000,71.550003,72.080002,72.080002,7109200
2008-02-20,71.900002,73.879997,71.099998,73.639999,73.639999,6450700
2008-02-21,73.940002,74.209999,69.370003,69.900002,69.900002,13150800
2008-02-22,70.540001,72.209999,69.860001,72.080002,72.080002,12342700
2008-02-25,72.349998,73.500000,71.410004,73.269997,73.269997,7858200
2008-02-26,71.910004,73.500000,70.279999,71.690002,71.690002,9891300
2008-02-27,70.680000,71.480003,69.570000,70.870003,70.870003,8930500
2008-02-28,70.300003,70.599998,67.110001,67.849998,67.849998,13167800
2008-02-29,67.010002,67.500000,63.970001,64.470001,64.470001,11664600
2008-03-03,63.590000,64.489998,61.200001,62.430000,62.430000,13721100
2008-03-04,61.669998,66.599998,61.230000,65.339996,65.339996,16703600
2008-03-05,65.660004,66.339996,63.820000,64.989998,64.989998,11126400
2008-03-06,64.750000,65.459999,62.500000,62.740002,62.740002,8343300
2008-03-07,62.200001,64.870003,62.009998,64.089996,64.089996,10438100
2008-03-10,63.900002,65.150002,62.910000,63.470001,63.470001,9321000
2008-03-11,65.949997,67.169998,63.709999,67.150002,67.150002,9742900
2008-03-12,66.769997,68.230003,65.639999,66.510002,66.510002,7748800
2008-03-13,65.110001,69.550003,64.370003,68.320000,68.320000,10707500
2008-03-14,68.610001,70.680000,66.059998,68.220001,68.220001,12420700
2008-03-17,65.720001,67.790001,64.919998,66.529999,66.529999,9709100
2008-03-18,68.250000,71.930000,67.589996,71.699997,71.699997,9550700
2008-03-19,71.099998,74.000000,70.169998,70.169998,70.169998,11041900
2008-03-20,70.169998,73.489998,69.379997,73.190002,73.190002,11410700
2008-03-24,73.820000,76.930000,72.750000,75.949997,75.949997,9395400
2008-03-25,75.830002,76.290001,74.050003,75.169998,75.169998,6327500
2008-03-26,74.139999,75.120003,73.239998,73.800003,73.800003,6285100
2008-03-27,74.370003,74.690002,70.800003,70.800003,70.800003,7942400
2008-03-28,71.000000,72.209999,69.260002,69.760002,69.760002,5279100
2008-03-31,70.250000,71.639999,69.629997,71.300003,71.300003,5470300
2008-04-01,72.989998,77.089996,72.760002,76.699997,76.699997,9734000
2008-04-02,77.080002,79.000000,76.120003,77.370003,77.370003,8592400
2008-04-03,75.150002,76.010002,73.809998,74.940002,74.940002,8149900
2008-04-04,75.260002,77.830002,74.279999,76.870003,76.870003,7152800
2008-04-07,77.360001,78.430000,76.000000,76.900002,76.900002,6672400
2008-04-08,76.400002,77.610001,75.500000,77.300003,77.300003,4966000
2008-04-09,76.559998,76.669998,73.660004,74.389999,74.389999,6660300
2008-04-10,74.480003,75.489998,72.730003,74.830002,74.830002,6255500
2008-04-11,73.839996,74.300003,71.620003,71.989998,71.989998,6785600
2008-04-14,71.699997,74.000000,71.290001,72.610001,72.610001,4354500
2008-04-15,72.970001,73.980003,70.650002,72.500000,72.500000,6813100
2008-04-16,73.019997,75.000000,72.940002,74.589996,74.589996,6746800
2008-04-17,74.180000,75.019997,73.610001,74.040001,74.040001,6220000
2008-04-18,76.480003,82.000000,76.320000,80.099998,80.099998,16791300
2008-04-21,80.029999,81.339996,79.059998,80.180000,80.180000,9335400
2008-04-22,79.940002,79.940002,77.540001,79.599998,79.599998,7245000
2008-04-23,80.300003,82.639999,78.739998,81.000000,81.000000,19250400
2008-04-24,77.709999,80.529999,76.930000,77.690002,77.690002,21073500
2008-04-25,77.809998,81.320000,77.260002,80.860001,80.860001,9456500
2008-04-28,80.639999,82.500000,80.120003,81.970001,81.970001,10991900
2008-04-29,81.419998,81.769997,79.860001,80.739998,80.739998,6726400
2008-04-30,80.900002,81.339996,77.919998,78.629997,78.629997,7875700
2008-05-01,78.400002,80.010002,77.970001,79.360001,79.360001,7197000
2008-05-02,80.300003,81.199997,76.400002,77.309998,77.309998,8154900
2008-05-05,77.269997,77.769997,75.870003,75.919998,75.919998,5647400
2008-05-06,75.510002,76.769997,75.050003,75.709999,75.709999,6545700
2008-05-07,75.260002,76.639999,73.089996,73.180000,73.180000,8376600
2008-05-08,73.730003,74.160004,71.559998,72.790001,72.790001,8131300
2008-05-09,72.199997,73.339996,71.660004,72.410004,72.410004,4243500
2008-05-12,73.000000,74.930000,71.779999,74.529999,74.529999,7215400
2008-05-13,74.570000,74.959999,73.309998,74.559998,74.559998,5020800
2008-05-14,74.919998,75.750000,73.980003,74.199997,74.199997,4589200
2008-05-15,73.889999,76.320000,73.550003,76.120003,76.120003,6917700
2008-05-16,76.419998,76.830002,74.860001,76.459999,76.459999,6206700
2008-05-19,79.010002,84.750000,78.860001,82.290001,82.290001,18684800
2008-05-20,82.169998,82.699997,80.029999,80.720001,80.720001,7912200
2008-05-21,80.370003,81.150002,77.500000,78.300003,78.300003,7070500
2008-05-22,78.680000,79.690002,78.000000,79.260002,79.260002,5390600
2008-05-23,78.550003,78.870003,77.430000,78.349998,78.349998,6331900
2008-05-27,78.260002,80.900002,77.970001,80.620003,80.620003,10108200
2008-05-28,80.730003,80.790001,78.989998,80.080002,80.080002,6700600
2008-05-29,80.610001,81.959999,80.169998,80.349998,80.349998,6857600
2008-05-30,80.580002,81.769997,80.300003,81.620003,81.620003,5270600
2008-06-02,81.150002,81.570000,80.050003,80.230003,80.230003,6215200
2008-06-03,80.709999,81.889999,79.260002,80.110001,80.110001,5870000
2008-06-04,80.110001,81.820000,79.720001,81.500000,81.500000,6458300
2008-06-05,82.110001,84.879997,81.800003,84.510002,84.510002,8938700
2008-06-06,83.239998,83.639999,80.559998,80.629997,80.629997,7843700
2008-06-09,81.190002,81.529999,78.120003,79.430000,79.430000,6537300
2008-06-10,78.199997,81.040001,78.199997,79.620003,79.620003,6065600
2008-06-11,79.349998,80.000000,77.029999,77.279999,77.279999,5874500
2008-06-12,78.019997,79.050003,75.010002,76.150002,76.150002,6204400
2008-06-13,76.699997,80.000000,76.699997,79.169998,79.169998,5974500
2008-06-16,78.419998,82.529999,78.410004,81.699997,81.699997,5754400
2008-06-17,83.150002,84.300003,82.800003,82.970001,82.970001,8802400
2008-06-18,82.000000,83.169998,81.320000,82.519997,82.519997,6846600
2008-06-19,82.209999,84.470001,81.500000,84.260002,84.260002,6717300
2008-06-20,83.099998,83.459999,80.510002,81.099998,81.099998,6588900
2008-06-23,81.300003,82.150002,79.550003,80.680000,80.680000,7425800
2008-06-24,79.550003,80.790001,77.629997,79.639999,79.639999,7140100
2008-06-25,80.449997,82.150002,79.519997,80.510002,80.510002,7393300
2008-06-26,79.099998,79.889999,76.000000,76.300003,76.300003,11310100
2008-06-27,75.589996,76.070000,72.620003,74.660004,74.660004,11840500
2008-06-30,75.029999,76.120003,73.209999,73.330002,73.330002,7104100
2008-07-01,72.239998,74.230003,70.519997,73.620003,73.620003,10292500
2008-07-02,74.160004,74.410004,71.379997,71.440002,71.440002,7044400
2008-07-03,72.510002,73.839996,70.519997,72.000000,72.000000,4248200
2008-07-07,72.370003,74.400002,70.760002,72.489998,72.489998,7355500
2008-07-08,72.379997,75.489998,71.750000,75.040001,75.040001,7916000
2008-07-09,74.559998,74.900002,70.480003,70.610001,70.610001,6912100
2008-07-10,70.699997,71.769997,67.989998,70.629997,70.629997,9941600
2008-07-11,69.400002,69.989998,66.739998,68.540001,68.540001,7930000
2008-07-14,69.309998,69.500000,65.589996,66.279999,66.279999,9021300
2008-07-15,65.870003,68.620003,62.990002,67.029999,67.029999,11342100
2008-07-16,66.940002,72.750000,66.839996,71.839996,71.839996,12038900
2008-07-17,71.199997,72.379997,67.739998,72.110001,72.110001,9597400
2008-07-18,69.940002,70.839996,68.400002,69.120003,69.120003,8298000
2008-07-21,69.519997,69.800003,66.300003,68.480003,68.480003,6896900
2008-07-22,67.089996,69.139999,65.879997,67.970001,67.970001,8795800
2008-07-23,67.459999,72.070000,67.459999,70.540001,70.540001,17916200
2008-07-24,76.300003,82.379997,76.290001,78.720001,78.720001,30996600
2008-07-25,79.629997,80.940002,78.120003,78.309998,78.309998,9150700
2008-07-28,77.089996,78.309998,74.860001,75.980003,75.980003,10480200
2008-07-29,76.489998,78.800003,76.160004,78.209999,78.209999,6770900
2008-07-30,78.360001,79.849998,76.419998,78.209999,78.209999,7567300
2008-07-31,76.750000,78.169998,76.099998,76.339996,76.339996,5300700
2008-08-01,76.360001,76.489998,74.050003,75.750000,75.750000,4774500
2008-08-04,75.989998,77.300003,75.010002,75.709999,75.709999,4498200
2008-08-05,76.919998,79.519997,76.519997,79.110001,79.110001,7794600
2008-08-06,78.550003,78.629997,76.730003,78.089996,78.089996,6406100
2008-08-07,77.010002,78.050003,76.000000,76.949997,76.949997,5444800
2008-08-08,76.779999,81.209999,76.290001,80.510002,80.510002,9162700
2008-08-11,80.180000,91.750000,79.779999,88.089996,88.089996,25070200
2008-08-12,87.320000,88.480003,86.099998,87.250000,87.250000,8026500
2008-08-13,86.279999,88.250000,84.540001,86.690002,86.690002,7208800
2008-08-14,85.709999,88.750000,85.220001,88.029999,88.029999,6901700
2008-08-15,88.279999,89.529999,86.260002,86.400002,86.400002,6871600
2008-08-18,86.089996,86.279999,83.040001,83.110001,83.110001,6547400
2008-08-19,83.089996,83.510002,81.059998,81.290001,81.290001,6630400
2008-08-20,82.000000,83.250000,81.199997,82.129997,82.129997,5950600
2008-08-21,81.410004,83.769997,80.980003,83.260002,83.260002,6157800
2008-08-22,84.269997,85.459999,83.930000,85.260002,85.260002,4677800
2008-08-25,84.629997,84.639999,82.449997,82.849998,82.849998,4356400
2008-08-26,82.739998,83.120003,81.250000,81.760002,81.760002,4374200
2008-08-27,81.440002,82.739998,81.000000,81.730003,81.730003,5627300
2008-08-28,82.209999,83.650002,81.800003,83.419998,83.419998,7834100
2008-08-29,82.900002,82.900002,80.500000,80.809998,80.809998,4728700
2008-09-02,83.160004,84.500000,81.209999,81.410004,81.410004,6000800
2008-09-03,81.400002,82.000000,80.019997,80.769997,80.769997,5742600
2008-09-04,80.599998,80.809998,78.019997,78.029999,78.029999,8316500
2008-09-05,77.339996,80.720001,77.080002,79.190002,79.190002,8069100
2008-09-08,82.250000,83.750000,78.849998,81.160004,81.160004,9490600
2008-09-09,80.760002,81.959999,78.989998,79.040001,79.040001,5821800
2008-09-10,80.010002,80.220001,76.150002,76.739998,76.739998,9444700
2008-09-11,75.269997,79.800003,75.099998,79.510002,79.510002,7813600
2008-09-12,78.809998,79.599998,76.620003,78.300003,78.300003,6480100
2008-09-15,76.860001,79.879997,76.300003,77.339996,77.339996,8980800
2008-09-16,76.800003,79.629997,76.669998,78.730003,78.730003,13092200
2008-09-17,77.680000,78.239998,71.239998,71.540001,71.540001,13165600
2008-09-18,73.080002,77.500000,70.080002,76.500000,76.500000,12397200
2008-09-19,80.120003,86.769997,76.500000,81.000000,81.000000,14772200
2008-09-22,81.129997,81.629997,74.320000,74.930000,74.930000,7037700
2008-09-23,75.790001,76.290001,70.769997,71.760002,71.760002,8594200
2008-09-24,72.300003,73.650002,68.940002,69.959999,69.959999,9372400
2008-09-25,70.660004,72.750000,70.010002,72.080002,72.080002,6073000
2008-09-26,69.519997,71.050003,68.080002,70.699997,70.699997,6747100
2008-09-29,68.410004,69.370003,61.320000,63.349998,63.349998,12004300
2008-09-30,65.839996,73.120003,65.320000,72.760002,72.760002,13046900
2008-10-01,71.779999,71.989998,68.410004,69.580002,69.580002,9622200
2008-10-02,67.629997,68.959999,65.410004,67.360001,67.360001,8726100
2008-10-03,69.419998,70.949997,66.589996,67.000000,67.000000,11228100
2008-10-06,64.059998,65.889999,60.470001,65.230003,65.230003,13385500
2008-10-07,65.790001,66.430000,58.500000,58.520000,58.520000,12756000
2008-10-08,55.639999,62.750000,55.349998,61.020000,61.020000,14324500
2008-10-09,61.970001,63.500000,56.000000,56.000000,56.000000,13930900
2008-10-10,52.990002,59.750000,51.049999,56.250000,56.250000,18021700
2008-10-13,58.959999,62.209999,57.369999,62.020000,62.020000,11194800
2008-10-14,63.500000,64.000000,54.799999,55.860001,55.860001,17306600
2008-10-15,54.459999,54.689999,48.349998,48.720001,48.720001,16257600
2008-10-16,46.400002,50.700001,43.389999,50.290001,50.290001,22081100
2008-10-17,48.830002,62.330002,48.410000,50.650002,50.650002,12946400
2008-10-20,52.169998,53.099998,49.910000,52.970001,52.970001,8452100
2008-10-21,51.860001,52.950001,49.919998,50.230000,50.230000,8669600
2008-10-22,50.049999,52.470001,47.900002,49.990002,49.990002,19513200
2008-10-23,43.369999,50.910000,43.310001,50.320000,50.320000,32601900
2008-10-24,44.750000,52.320000,44.500000,48.959999,48.959999,19605900
2008-10-27,49.000000,52.590000,48.430000,49.580002,49.580002,11759200
2008-10-28,51.500000,56.299999,49.070000,56.040001,56.040001,14834700
2008-10-29,55.529999,59.790001,54.520000,56.889999,56.889999,15196300
2008-10-30,58.759998,59.889999,55.080002,56.709999,56.709999,11125700
2008-10-31,56.009998,57.250000,55.009998,57.240002,57.240002,8534600
2008-11-03,56.349998,57.250000,55.020000,55.770000,55.770000,7170100
2008-11-04,57.160000,58.730000,55.220001,58.450001,58.450001,7663800
2008-11-05,57.470001,58.000000,51.619999,51.980000,51.980000,11498400
2008-11-06,49.799999,51.040001,46.299999,47.220001,47.220001,15487800
2008-11-07,47.759998,49.790001,47.009998,49.209999,49.209999,7439600
2008-11-10,49.980000,50.680000,46.860001,48.459999,48.459999,8964900
2008-11-11,47.099998,48.060001,44.810001,46.299999,46.299999,9939200
2008-11-12,43.990002,45.439999,40.900002,41.560001,41.560001,14768600
2008-11-13,41.400002,45.000000,38.480000,44.930000,44.930000,16935300
2008-11-14,43.610001,44.500000,41.500000,41.750000,41.750000,11949700
2008-11-17,39.910000,41.259998,39.070000,39.689999,39.689999,10711800
2008-11-18,39.730000,40.660000,36.080002,38.439999,38.439999,15049200
2008-11-19,37.970001,39.000000,35.750000,35.840000,35.840000,12521100
2008-11-20,35.290001,39.720001,34.680000,35.029999,35.029999,18423900
2008-11-21,36.389999,39.000000,35.720001,37.869999,37.869999,15042700
2008-11-24,38.790001,43.439999,38.700001,42.500000,42.500000,14549700
2008-11-25,42.090000,42.889999,39.610001,42.189999,42.189999,13015000
2008-11-26,40.869999,44.000000,40.290001,43.959999,43.959999,13439700
2008-11-28,44.029999,44.099998,42.220001,42.700001,42.700001,3481000
2008-12-01,42.000000,43.259998,40.380001,40.470001,40.470001,11178900
2008-12-02,41.389999,41.709999,38.820000,41.189999,41.189999,8713700
2008-12-03,40.160000,45.880001,40.049999,45.209999,45.209999,15675600
2008-12-04,45.939999,50.500000,45.750000,47.320000,47.320000,19782300
2008-12-05,45.889999,48.490002,43.299999,48.259998,48.259998,14608800
2008-12-08,49.150002,52.139999,47.360001,51.410000,51.410000,10940700
2008-12-09,49.810001,54.480000,49.700001,51.250000,51.250000,13314800
2008-12-10,51.459999,51.500000,48.340000,49.700001,49.700001,7753800
2008-12-11,49.330002,50.490002,48.169998,48.250000,48.250000,7583600
2008-12-12,47.520000,51.380001,47.520000,51.250000,51.250000,8664800
2008-12-15,50.650002,50.950001,48.150002,48.849998,48.849998,7285400
2008-12-16,49.619999,52.959999,49.290001,52.630001,52.630001,8862900
2008-12-17,52.259998,54.770000,51.529999,53.180000,53.180000,9183100
2008-12-18,53.000000,54.849998,51.200001,52.080002,52.080002,7518100
2008-12-19,51.590000,52.990002,50.919998,51.560001,51.560001,10963200
2008-12-22,51.599998,52.150002,48.470001,49.840000,49.840000,8925000
2008-12-23,50.119999,51.610001,50.119999,51.080002,51.080002,5845400
2008-12-24,51.660000,51.950001,51.009998,51.439999,51.439999,1645500
2008-12-26,53.790001,53.950001,51.549999,51.779999,51.779999,6847300
2008-12-29,51.430000,51.770000,48.560001,49.400002,49.400002,6507900
2008-12-30,49.509998,51.209999,48.740002,50.759998,50.759998,6601300
2008-12-31,50.740002,51.689999,49.910000,51.279999,51.279999,7792200
2009-01-02,51.349998,54.529999,51.070000,54.360001,54.360001,7296400
2009-01-05,55.730000,55.740002,53.029999,54.060001,54.060001,9509800
2009-01-06,54.549999,58.220001,53.750000,57.360001,57.360001,11080100
2009-01-07,56.290001,56.950001,55.349998,56.200001,56.200001,7942700
2009-01-08,54.990002,57.320000,54.580002,57.160000,57.160000,6577900
2009-01-09,56.919998,57.000000,54.700001,55.509998,55.509998,6684100
2009-01-12,54.119999,54.299999,50.869999,51.919998,51.919998,9556300
2009-01-13,50.959999,53.290001,50.750000,51.450001,51.450001,7883200
2009-01-14,50.099998,50.099998,48.139999,48.490002,48.490002,10442600
2009-01-15,48.560001,52.230000,47.630001,51.439999,51.439999,11617300
2009-01-16,51.799999,52.330002,49.529999,51.590000,51.590000,8258200
2009-01-20,50.750000,51.700001,48.270000,48.439999,48.439999,6767200
2009-01-21,49.310001,50.689999,48.250000,50.540001,50.540001,5829500
2009-01-22,49.419998,50.880001,48.259998,49.939999,49.939999,7133300
2009-01-23,48.900002,51.419998,48.450001,50.630001,50.630001,5793300
2009-01-26,50.180000,50.889999,48.520000,49.630001,49.630001,7155700
2009-01-27,49.299999,50.419998,47.720001,48.439999,48.439999,8738200
2009-01-28,49.720001,51.490002,48.970001,50.360001,50.360001,8056600
2009-01-29,49.959999,51.849998,49.139999,50.000000,50.000000,17966800
2009-01-30,57.360001,59.740002,57.240002,58.820000,58.820000,39783100
2009-02-02,58.570000,62.000000,58.130001,61.150002,61.150002,19324300
2009-02-03,60.869999,64.199997,60.000000,63.590000,63.590000,14694600
2009-02-04,63.380001,63.439999,60.830002,61.060001,61.060001,13726300
2009-02-05,61.150002,63.810001,60.630001,63.180000,63.180000,10169600
2009-02-06,63.180000,67.000000,63.180000,66.550003,66.550003,12044900
2009-02-09,66.559998,67.360001,65.379997,66.709999,66.709999,9437600
2009-02-10,66.150002,67.230003,63.070000,63.310001,63.310001,10700600
2009-02-11,63.099998,64.900002,62.250000,64.349998,64.349998,8347300
2009-02-12,63.250000,64.250000,61.709999,63.959999,63.959999,8095500
2009-02-13,63.970001,64.680000,62.869999,63.259998,63.259998,4130900
2009-02-17,61.669998,62.650002,61.180000,61.669998,61.669998,7126100
2009-02-18,62.270000,62.779999,60.520000,62.349998,62.349998,7366000
2009-02-19,62.840000,64.180000,61.669998,61.950001,61.950001,6768900
2009-02-20,61.070000,64.150002,60.840000,63.860001,63.860001,9354500
2009-02-23,64.160004,64.910004,61.520000,61.709999,61.709999,7336000
2009-02-24,61.970001,66.099998,61.889999,65.599998,65.599998,10271400
2009-02-25,64.900002,65.750000,62.820000,63.709999,63.709999,9122100
2009-02-26,64.120003,64.730003,62.340000,62.340000,62.340000,7275300
2009-02-27,61.259998,65.080002,60.939999,64.790001,64.790001,11488300
2009-03-02,63.939999,65.519997,61.509998,61.990002,61.990002,10511900
2009-03-03,62.750000,63.290001,61.299999,61.700001,61.700001,9691600
2009-03-04,62.799999,65.790001,62.400002,64.809998,64.809998,11960900
2009-03-05,64.120003,65.800003,63.599998,64.769997,64.769997,11770300
2009-03-06,65.199997,65.500000,59.820000,61.689999,61.689999,15093800
2009-03-09,62.200001,64.029999,60.150002,60.490002,60.490002,13561400
2009-03-10,62.490002,65.900002,61.779999,65.709999,65.709999,15435700
2009-03-11,66.239998,69.370003,65.269997,68.540001,68.540001,13881700
2009-03-12,68.349998,69.870003,67.250000,69.580002,69.580002,11348900
2009-03-13,69.639999,69.739998,67.529999,68.629997,68.629997,8903400
2009-03-16,68.559998,69.290001,66.680000,66.980003,66.980003,9437300
2009-03-17,67.370003,71.709999,67.000000,71.349998,71.349998,11902800
2009-03-18,70.970001,73.910004,70.129997,71.250000,71.250000,10401700
2009-03-19,71.400002,71.910004,69.239998,70.099998,70.099998,8819100
2009-03-20,70.389999,70.889999,69.080002,69.959999,69.959999,8468100
2009-03-23,71.360001,75.610001,70.699997,75.580002,75.580002,8612400
2009-03-24,74.849998,75.000000,72.309998,72.809998,72.809998,7457900
2009-03-25,73.089996,73.949997,69.839996,72.400002,72.400002,7895600
2009-03-26,73.470001,74.980003,72.639999,73.690002,73.690002,6657700
2009-03-27,71.610001,72.290001,70.099998,70.519997,70.519997,8568800
2009-03-30,70.400002,71.669998,69.750000,71.440002,71.440002,8373100
2009-03-31,72.610001,74.500000,72.120003,73.440002,73.440002,8918200
2009-04-01,73.019997,75.089996,71.709999,73.500000,73.500000,7041400
2009-04-02,73.629997,77.239998,73.440002,76.339996,76.339996,11066900
2009-04-03,76.419998,78.320000,75.500000,78.169998,78.169998,5809900
2009-04-06,77.260002,78.360001,76.000000,77.989998,77.989998,5751300
2009-04-07,76.970001,77.080002,74.879997,75.510002,75.510002,5748800
2009-04-08,75.930000,77.110001,74.570000,76.980003,76.980003,5653000
2009-04-09,77.510002,80.000000,77.260002,79.769997,79.769997,7082300
2009-04-13,79.839996,79.970001,77.849998,78.940002,78.940002,6212200
2009-04-14,78.000000,79.459999,76.940002,77.220001,77.220001,6160400
2009-04-15,75.500000,75.809998,73.510002,74.709999,74.709999,9412800
2009-04-16,75.330002,77.480003,75.160004,77.250000,77.250000,7467800
2009-04-17,76.779999,78.720001,75.879997,78.050003,78.050003,7426000
2009-04-20,78.440002,79.790001,76.830002,77.570000,77.570000,8686900
2009-04-21,77.330002,79.099998,77.290001,78.739998,78.739998,7162200
2009-04-22,78.169998,82.180000,77.809998,79.199997,79.199997,8775500
2009-04-23,81.330002,82.059998,79.080002,80.610001,80.610001,16187700
2009-04-24,82.029999,86.680000,80.730003,84.459999,84.459999,23484300
2009-04-27,83.879997,84.980003,82.209999,83.120003,83.120003,9705900
2009-04-28,82.680000,85.349998,82.400002,82.400002,82.400002,7924000
2009-04-29,82.989998,82.989998,79.260002,79.790001,79.790001,9735100
2009-04-30,80.930000,82.669998,79.889999,80.519997,80.519997,8537600
2009-05-01,80.379997,80.379997,77.849998,78.959999,78.959999,6121700
2009-05-04,80.260002,81.349998,78.849998,79.769997,79.769997,7019300
2009-05-05,81.010002,82.000000,80.190002,81.900002,81.900002,5870300
2009-05-06,82.879997,83.599998,79.660004,81.989998,81.989998,8604000
2009-05-07,82.730003,82.750000,77.879997,79.279999,79.279999,9632100
2009-05-08,79.690002,80.230003,76.309998,77.949997,77.949997,8193000
2009-05-11,76.800003,79.849998,76.010002,78.610001,78.610001,6872300
2009-05-12,78.699997,78.970001,76.529999,77.930000,77.930000,5548700
2009-05-13,76.250000,76.650002,74.010002,74.190002,74.190002,8770500
2009-05-14,73.790001,76.059998,73.309998,75.110001,75.110001,9343600
2009-05-15,74.540001,76.209999,73.419998,73.599998,73.599998,8011700
2009-05-18,73.959999,75.959999,73.099998,75.949997,75.949997,6829100
2009-05-19,75.430000,78.959999,75.120003,77.870003,77.870003,8028900
2009-05-20,78.500000,81.110001,77.419998,77.970001,77.970001,7351000
2009-05-21,76.750000,77.970001,75.400002,75.959999,75.959999,5640500
2009-05-22,76.099998,77.040001,75.019997,75.639999,75.639999,3484700
2009-05-26,75.029999,78.480003,74.550003,78.389999,78.389999,6699600
2009-05-27,78.510002,79.500000,76.750000,77.099998,77.099998,5567100
2009-05-28,77.699997,79.099998,75.879997,77.650002,77.650002,4943100
2009-05-29,77.720001,78.010002,76.400002,77.989998,77.989998,5072200
2009-06-01,78.209999,84.800003,77.489998,83.050003,83.050003,10796500
2009-06-02,82.419998,85.449997,82.099998,84.930000,84.930000,9397000
2009-06-03,83.309998,85.709999,83.129997,85.680000,85.680000,7603400
2009-06-04,85.419998,86.400002,84.570000,85.519997,85.519997,5465400
2009-06-05,86.290001,87.949997,85.300003,87.559998,87.559998,8263500
2009-06-08,86.750000,87.180000,85.110001,86.360001,86.360001,5602100
2009-06-09,86.930000,87.669998,86.169998,87.080002,87.080002,4475100
2009-06-10,87.580002,88.559998,84.830002,86.589996,86.589996,6073600
2009-06-11,86.300003,87.489998,85.050003,85.690002,85.690002,5009700
2009-06-12,85.029999,85.199997,82.010002,84.080002,84.080002,6223000
2009-06-15,82.830002,83.300003,81.000000,83.180000,83.180000,5401800
2009-06-16,83.699997,83.949997,81.279999,82.150002,82.150002,5465800
2009-06-17,82.500000,84.300003,80.639999,82.650002,82.650002,7785100
2009-06-18,82.809998,82.949997,81.000000,81.599998,81.599998,5453100
2009-06-19,82.150002,83.459999,81.500000,82.959999,82.959999,5438200
2009-06-22,82.410004,82.430000,78.559998,79.150002,79.150002,9744400
2009-06-23,78.970001,79.099998,76.250000,77.680000,77.680000,7415500
2009-06-24,78.000000,80.529999,77.800003,79.269997,79.269997,6081400
2009-06-25,79.099998,82.230003,79.029999,82.199997,82.199997,7360400
2009-06-26,81.900002,84.139999,81.129997,83.879997,83.879997,8775300
2009-06-29,83.870003,84.199997,82.410004,83.029999,83.029999,6270300
2009-06-30,83.620003,84.919998,82.470001,83.660004,83.660004,7984800
2009-07-01,84.419998,84.500000,81.370003,81.599998,81.599998,6981200
2009-07-02,81.110001,81.370003,78.510002,79.320000,79.320000,7218600
2009-07-06,78.449997,78.889999,76.540001,78.099998,78.099998,7368800
2009-07-07,78.529999,78.690002,75.410004,75.629997,75.629997,6491500
2009-07-08,76.459999,77.930000,75.699997,77.360001,77.360001,8540700
2009-07-09,78.250000,78.540001,76.820000,78.099998,78.099998,6359500
2009-07-10,77.519997,78.820000,76.169998,77.629997,77.629997,5976100
2009-07-13,78.070000,81.650002,78.010002,81.470001,81.470001,8050200
2009-07-14,81.480003,82.419998,80.419998,81.949997,81.949997,4543600
2009-07-15,83.000000,84.639999,82.779999,84.550003,84.550003,6339000
2009-07-16,84.419998,86.239998,83.720001,86.110001,86.110001,5361900
2009-07-17,85.800003,86.500000,85.199997,85.849998,85.849998,5051600
2009-07-20,86.269997,88.879997,86.260002,88.230003,88.230003,6056600
2009-07-21,88.519997,89.010002,87.400002,89.010002,89.010002,7728600
2009-07-22,88.650002,89.230003,87.779999,88.790001,88.790001,5329600
2009-07-23,89.839996,94.400002,89.589996,93.870003,93.870003,19162100
2009-07-24,87.599998,88.900002,85.500000,86.489998,86.489998,19204600
2009-07-27,86.239998,86.489998,83.559998,84.239998,84.239998,11279300
2009-07-28,83.839996,85.639999,82.599998,84.980003,84.980003,8774900
2009-07-29,84.470001,85.500000,83.519997,84.339996,84.339996,6502900
2009-07-30,85.639999,87.250000,85.169998,86.089996,86.089996,7253200
2009-07-31,85.760002,86.750000,84.620003,85.760002,85.760002,5886900
2009-08-03,86.559998,88.199997,86.559998,87.440002,87.440002,6663000
2009-08-04,87.480003,87.480003,84.930000,85.800003,85.800003,6177900
2009-08-05,85.639999,85.750000,83.019997,84.290001,84.290001,7279400
2009-08-06,84.309998,84.839996,83.050003,84.470001,84.470001,4693000
2009-08-07,84.099998,85.959999,84.099998,85.320000,85.320000,5628000
2009-08-10,85.010002,85.470001,83.269997,84.440002,84.440002,4440600
2009-08-11,83.639999,84.400002,82.449997,83.559998,83.559998,5025000
2009-08-12,83.419998,86.599998,83.379997,85.959999,85.959999,5619400
2009-08-13,85.720001,86.370003,84.070000,84.599998,84.599998,5712400
2009-08-14,84.110001,84.169998,82.779999,83.580002,83.580002,4924700
2009-08-17,81.160004,81.779999,80.250000,81.059998,81.059998,6888600
2009-08-18,81.410004,82.690002,80.790001,82.120003,82.120003,5884400
2009-08-19,80.910004,83.000000,80.489998,83.000000,83.000000,5170600
2009-08-20,82.980003,84.349998,82.660004,84.089996,84.089996,5375000
2009-08-21,84.779999,85.059998,83.540001,85.000000,85.000000,6130700
2009-08-24,85.169998,85.589996,84.239998,84.500000,84.500000,4723200
2009-08-25,84.660004,86.339996,83.949997,84.190002,84.190002,4791000
2009-08-26,84.099998,84.760002,83.379997,84.000000,84.000000,3613800
2009-08-27,84.010002,84.849998,83.139999,84.309998,84.309998,3997700
2009-08-28,84.779999,84.989998,82.570000,82.760002,82.760002,4620700
2009-08-31,81.930000,81.949997,80.349998,81.190002,81.190002,5263800
2009-09-01,80.739998,82.419998,79.000000,79.160004,79.160004,6245800
2009-09-02,79.040001,80.150002,77.800003,78.139999,78.139999,6512700
2009-09-03,78.389999,78.959999,77.510002,78.459999,78.459999,4140200
2009-09-04,78.269997,79.779999,77.629997,78.870003,78.870003,4671500
2009-09-08,79.860001,81.040001,78.870003,80.900002,80.900002,7037600
2009-09-09,80.599998,82.629997,80.500000,82.239998,82.239998,6776200
2009-09-10,82.330002,84.070000,82.300003,83.849998,83.849998,7023100
2009-09-11,84.440002,84.900002,83.760002,84.540001,84.540001,6006900
2009-09-14,83.809998,84.570000,83.459999,83.860001,83.860001,3572000
2009-09-15,84.169998,84.410004,82.790001,83.550003,83.550003,4446800
2009-09-16,85.910004,90.980003,85.900002,90.699997,90.699997,13114300
2009-09-17,90.750000,91.190002,89.000000,90.440002,90.440002,7872700
2009-09-18,90.739998,91.000000,89.470001,90.279999,90.279999,6769500
2009-09-21,89.690002,90.760002,88.480003,90.559998,90.559998,4209300
2009-09-22,91.459999,94.190002,91.099998,93.750000,93.750000,8264900
2009-09-23,92.820000,94.500000,92.220001,92.379997,92.379997,5685300
2009-09-24,92.000000,92.709999,90.769997,92.110001,92.110001,5075100
2009-09-25,91.440002,92.250000,89.750000,90.519997,90.519997,4256800
2009-09-28,91.040001,92.809998,90.599998,92.209999,92.209999,3508000
2009-09-29,91.959999,92.330002,90.099998,91.720001,91.720001,4393900
2009-09-30,92.260002,94.169998,91.430000,93.360001,93.360001,8539200
2009-10-01,92.500000,92.900002,90.370003,91.040001,91.040001,6645100
2009-10-02,90.050003,91.139999,89.580002,89.849998,89.849998,5039400
2009-10-05,90.250000,90.930000,88.269997,88.669998,88.669998,7028500
2009-10-06,89.330002,91.080002,88.400002,90.910004,90.910004,6963700
2009-10-07,91.500000,94.480003,91.150002,93.970001,93.970001,7445100
2009-10-08,94.800003,96.720001,94.230003,95.220001,95.220001,9674300
2009-10-09,95.000000,95.949997,94.260002,95.709999,95.709999,4694000
2009-10-12,96.169998,96.250000,93.070000,93.599998,93.599998,5591400
2009-10-13,93.830002,95.250000,93.680000,94.830002,94.830002,4720000
2009-10-14,96.220001,97.820000,96.019997,97.459999,97.459999,5556800
2009-10-15,95.129997,97.059998,95.080002,96.010002,96.010002,6242100
2009-10-16,95.300003,96.120003,93.610001,95.320000,95.320000,7038400
2009-10-19,95.349998,96.279999,94.250000,94.680000,94.680000,6017400
2009-10-20,95.910004,96.099998,94.269997,94.980003,94.980003,7777600
2009-10-21,95.269997,96.629997,92.910004,93.419998,93.419998,7761200
2009-10-22,93.660004,94.099998,91.699997,93.449997,93.449997,16518500
2009-10-23,111.050003,119.650002,110.620003,118.489998,118.489998,58305800
2009-10-26,119.209999,125.680000,118.489998,124.639999,124.639999,32271200
2009-10-27,122.930000,124.260002,119.419998,122.070000,122.070000,20304200
2009-10-28,121.570000,125.120003,120.760002,121.639999,121.639999,16887700
2009-10-29,123.900002,124.300003,120.120003,122.580002,122.580002,12821800
2009-10-30,121.970001,122.900002,118.209999,118.809998,118.809998,13312200
2009-11-02,118.660004,119.500000,116.709999,118.839996,118.839996,11280000
2009-11-03,117.669998,118.879997,116.629997,118.370003,118.370003,9478500
2009-11-04,119.000000,119.250000,116.760002,117.099998,117.099998,7617500
2009-11-05,117.459999,120.949997,116.250000,120.610001,120.610001,9086800
2009-11-06,123.000000,126.980003,122.669998,126.199997,126.199997,13226000
2009-11-09,127.110001,128.320007,125.589996,126.669998,126.669998,8624200
2009-11-10,126.800003,130.610001,126.000000,130.149994,130.149994,10529300
2009-11-11,131.080002,131.309998,128.330002,129.910004,129.910004,7434200
2009-11-12,129.979996,132.149994,129.979996,130.529999,130.529999,7210100
2009-11-13,131.160004,132.990005,129.750000,132.970001,132.970001,7376800
2009-11-16,132.119995,134.559998,130.979996,131.589996,131.589996,9018300
2009-11-17,131.399994,131.850006,129.320007,131.250000,131.250000,7748000
2009-11-18,130.899994,131.410004,129.529999,131.289993,131.289993,5213500
2009-11-19,130.539993,130.539993,128.479996,128.990005,128.990005,5998200
2009-11-20,127.760002,129.990005,127.410004,129.660004,129.660004,6652600
2009-11-23,131.050003,133.000000,131.000000,133.000000,133.000000,6878100
2009-11-24,133.570007,134.330002,132.220001,132.940002,132.940002,7319700
2009-11-25,133.309998,134.199997,132.399994,134.029999,134.029999,5071200
2009-11-27,130.300003,133.000000,129.880005,131.740005,131.740005,4422600
2009-11-30,132.190002,136.080002,132.160004,135.910004,135.910004,10119500
2009-12-01,136.940002,139.350006,135.750000,138.500000,138.500000,9657600
2009-12-02,139.149994,142.669998,138.960007,142.250000,142.250000,11798000
2009-12-03,143.619995,145.910004,140.770004,141.169998,141.169998,16523500
2009-12-04,143.419998,143.449997,135.110001,137.580002,137.580002,14827400
2009-12-07,138.000000,139.000000,133.839996,134.210007,134.210007,7837000
2009-12-08,134.300003,136.080002,132.869995,134.110001,134.110001,8002800
2009-12-09,134.600006,134.710007,129.820007,131.309998,131.309998,12632900
2009-12-10,132.410004,136.190002,132.399994,135.380005,135.380005,11343600
2009-12-11,136.070007,136.289993,133.199997,134.149994,134.149994,8046700
2009-12-14,132.500000,132.610001,129.350006,131.380005,131.380005,10022900
2009-12-15,130.759995,132.460007,129.589996,130.229996,130.229996,7428800
2009-12-16,130.929993,131.449997,127.650002,128.360001,128.360001,10261300
2009-12-17,129.360001,130.080002,126.900002,126.910004,126.910004,8476500
2009-12-18,127.910004,128.789993,125.650002,128.479996,128.479996,9605400
2009-12-21,130.479996,133.199997,130.190002,132.789993,132.789993,9473600
2009-12-22,133.759995,135.990005,132.649994,133.750000,133.750000,8257500
2009-12-23,134.800003,139.050003,134.350006,138.940002,138.940002,9546100
2009-12-24,139.199997,139.699997,137.539993,138.470001,138.470001,5128800
2009-12-28,139.750000,141.979996,138.529999,139.309998,139.309998,8763900
2009-12-29,141.289993,142.580002,138.550003,139.410004,139.410004,8400600
2009-12-30,138.399994,138.399994,135.279999,136.490005,136.490005,6913200
2009-12-31,137.089996,137.279999,134.520004,134.520004,134.520004,4523000
2010-01-04,136.250000,136.610001,133.139999,133.899994,133.899994,7599900
2010-01-05,133.429993,135.479996,131.809998,134.690002,134.690002,8851900
2010-01-06,134.600006,134.729996,131.649994,132.250000,132.250000,7178800
2010-01-07,132.009995,132.320007,128.800003,130.000000,130.000000,11030200
2010-01-08,130.559998,133.679993,129.029999,133.520004,133.520004,9830500
2010-01-11,132.619995,132.800003,129.210007,130.309998,130.309998,8779400
2010-01-12,128.990005,129.820007,126.550003,127.349998,127.349998,9096300
2010-01-13,127.900002,129.710007,125.750000,129.110001,129.110001,10723200
2010-01-14,129.139999,130.380005,126.400002,127.349998,127.349998,9774900
2010-01-15,129.179993,129.649994,127.059998,127.139999,127.139999,15376500
2010-01-19,126.309998,128.000000,124.330002,127.610001,127.610001,8892600
2010-01-20,127.129997,129.199997,125.080002,125.779999,125.779999,9074700
2010-01-21,127.260002,128.149994,125.000000,126.620003,126.620003,9970600
2010-01-22,125.599998,127.669998,120.760002,121.430000,121.430000,11568900
2010-01-25,122.099998,122.279999,118.120003,120.309998,120.309998,12023900
2010-01-26,120.559998,122.980003,119.059998,119.480003,119.480003,9559000
2010-01-27,121.029999,123.330002,118.800003,122.750000,122.750000,14765300
2010-01-28,124.430000,127.199997,122.800003,126.029999,126.029999,27293100
2010-01-29,129.770004,131.850006,124.139999,125.410004,125.410004,29471300
2010-02-01,123.180000,124.860001,113.820000,118.870003,118.870003,37774400
2010-02-02,118.790001,118.980003,114.400002,118.120003,118.120003,23079700
2010-02-03,117.120003,119.610001,116.559998,119.099998,119.099998,12405900
2010-02-04,118.639999,120.330002,115.739998,115.940002,115.940002,12784000
2010-02-05,115.879997,117.650002,114.099998,117.389999,117.389999,11024800
2010-02-08,119.379997,121.000000,116.559998,116.830002,116.830002,9890200
2010-02-09,118.199997,119.089996,117.000000,118.029999,118.029999,9223000
2010-02-10,118.000000,118.610001,116.000000,117.360001,117.360001,6233200
2010-02-11,117.209999,120.419998,116.500000,120.089996,120.089996,8343500
2010-02-12,118.989998,119.940002,117.500000,119.660004,119.660004,8073500
2010-02-16,120.059998,120.500000,117.180000,117.529999,117.529999,8932700
2010-02-17,117.070000,117.129997,115.550003,116.309998,116.309998,8944800
2010-02-18,115.839996,118.510002,114.820000,118.080002,118.080002,9800100
2010-02-19,117.910004,119.089996,117.000000,117.519997,117.519997,7115600
2010-02-22,117.370003,118.970001,116.180000,118.010002,118.010002,6807300
2010-02-23,118.010002,119.250000,116.510002,117.239998,117.239998,7068200
2010-02-24,117.959999,119.800003,117.150002,119.720001,119.720001,7389900
2010-02-25,118.169998,118.339996,115.849998,118.199997,118.199997,9533400
2010-02-26,117.879997,119.430000,117.000000,118.400002,118.400002,5721600
2010-03-01,118.699997,124.660004,117.529999,124.540001,124.540001,13296500
2010-03-02,125.010002,127.349998,124.800003,125.529999,125.529999,12097500
2010-03-03,125.400002,126.940002,124.430000,125.889999,125.889999,6440400
2010-03-04,125.980003,128.850006,125.570000,128.529999,128.529999,7509700
2010-03-05,129.130005,129.449997,127.070000,128.910004,128.910004,6769300
2010-03-08,128.300003,130.850006,127.709999,130.110001,130.110001,5605900
2010-03-09,129.589996,130.809998,127.970001,128.820007,128.820007,6070800
2010-03-10,129.110001,131.169998,128.479996,130.509995,130.509995,5625700
2010-03-11,130.449997,133.619995,130.360001,133.580002,133.580002,7240800
2010-03-12,134.199997,134.199997,131.179993,131.820007,131.820007,6150800
2010-03-15,131.699997,132.000000,128.630005,131.130005,131.130005,6329200
2010-03-16,131.240005,132.289993,130.500000,131.789993,131.789993,4132500
2010-03-17,132.410004,132.690002,131.220001,131.339996,131.339996,4358800
2010-03-18,131.020004,132.850006,130.440002,132.759995,132.759995,5021300
2010-03-19,133.710007,133.710007,129.660004,130.350006,130.350006,8905000
2010-03-22,130.199997,130.960007,128.639999,130.470001,130.470001,5383400
2010-03-23,130.889999,130.940002,128.070007,129.259995,129.259995,4213100
2010-03-24,128.639999,129.399994,127.199997,128.039993,128.039993,4696400
2010-03-25,129.139999,136.910004,128.039993,134.729996,134.729996,16209600
2010-03-26,134.899994,136.990005,133.759995,135.059998,135.059998,6565700
2010-03-29,135.369995,136.630005,134.330002,135.119995,135.119995,4626900
2010-03-30,135.740005,138.190002,135.360001,136.580002,136.580002,6192700
2010-03-31,136.000000,136.800003,134.479996,135.770004,135.770004,4600600
2010-04-01,135.800003,136.509995,131.179993,131.809998,131.809998,8785800
2010-04-05,132.850006,133.740005,130.779999,131.490005,131.490005,5816500
2010-04-06,131.229996,136.000000,131.179993,135.559998,135.559998,7950300
2010-04-07,135.960007,136.080002,133.860001,134.869995,134.869995,5945400
2010-04-08,134.710007,141.250000,134.710007,140.960007,140.960007,12689100
2010-04-09,140.720001,141.330002,139.070007,140.059998,140.059998,6011100
2010-04-12,140.000000,142.910004,139.679993,141.199997,141.199997,5445300
2010-04-13,141.229996,141.979996,139.119995,140.160004,140.160004,4785500
2010-04-14,140.339996,144.500000,139.199997,144.279999,144.279999,7900300
2010-04-15,144.550003,147.089996,144.000000,145.820007,145.820007,7829600
2010-04-16,144.880005,147.169998,141.449997,142.169998,142.169998,8396800
2010-04-19,142.350006,143.669998,139.130005,142.429993,142.429993,6022000
2010-04-20,143.830002,144.639999,142.100006,144.199997,144.199997,4311700
2010-04-21,145.169998,149.000000,143.520004,146.429993,146.429993,7374400
2010-04-22,147.009995,151.089996,145.880005,150.089996,150.089996,15165800
2010-04-23,145.380005,149.089996,142.419998,143.630005,143.630005,18975200
2010-04-26,143.199997,147.729996,142.899994,147.110001,147.110001,9318300
2010-04-27,145.550003,146.440002,141.110001,142.020004,142.020004,8639000
2010-04-28,142.589996,142.750000,138.690002,139.350006,139.350006,9235300
2010-04-29,140.089996,142.449997,139.789993,141.729996,141.729996,6314200
2010-04-30,141.399994,141.399994,136.910004,137.100006,137.100006,6113500
2010-05-03,137.199997,139.440002,136.110001,137.490005,137.490005,5654600
2010-05-04,135.619995,135.809998,128.380005,129.830002,129.830002,12667800
2010-05-05,128.000000,131.610001,127.550003,130.929993,130.929993,9458100
2010-05-06,130.000000,132.330002,120.599998,128.710007,128.710007,10189000
2010-05-07,127.970001,131.179993,123.760002,124.980003,124.980003,11927600
2010-05-10,129.729996,132.210007,129.259995,131.289993,131.289993,6806100
2010-05-11,129.949997,133.080002,128.470001,130.460007,130.460007,6044100
2010-05-12,131.410004,134.130005,129.679993,133.869995,133.869995,5904500
2010-05-13,133.929993,136.990005,131.000000,131.470001,131.470001,5940200
2010-05-14,130.360001,131.000000,126.760002,128.529999,128.529999,5277800
2010-05-17,128.240005,129.949997,125.800003,128.910004,128.910004,5642200
2010-05-18,130.139999,131.250000,125.510002,126.279999,126.279999,5256900
2010-05-19,125.510002,127.930000,123.800003,124.589996,124.589996,6463300
2010-05-20,122.639999,125.000000,118.779999,119.709999,119.709999,8594400
2010-05-21,117.900002,124.970001,117.519997,122.720001,122.720001,7966900
2010-05-24,122.570000,124.500000,120.650002,122.120003,122.120003,4535900
2010-05-25,118.540001,125.190002,118.500000,124.860001,124.860001,6913400
2010-05-26,125.050003,125.790001,122.300003,123.209999,123.209999,6964600
2010-05-27,124.980003,126.849998,120.599998,126.699997,126.699997,4747700
2010-05-28,126.070000,127.599998,124.010002,125.459999,125.459999,3954800
2010-06-01,124.970001,126.570000,123.019997,123.239998,123.239998,3659500
2010-06-02,124.019997,126.430000,121.650002,126.309998,126.309998,4764700
2010-06-03,126.250000,129.149994,124.849998,128.759995,128.759995,5276900
2010-06-04,126.330002,128.199997,122.180000,122.769997,122.769997,5497700
2010-06-07,125.839996,126.610001,121.669998,122.010002,122.010002,6566400
2010-06-08,122.000000,122.000000,115.800003,118.839996,118.839996,11484400
2010-06-09,120.309998,121.470001,117.360001,117.910004,117.910004,7369200
2010-06-10,120.000000,123.500000,119.199997,123.209999,123.209999,6061800
2010-06-11,121.389999,123.529999,120.290001,123.029999,123.029999,4204600
2010-06-14,124.239998,125.699997,123.500000,123.830002,123.830002,3923000
2010-06-15,123.199997,126.919998,122.500000,126.839996,126.839996,4541000
2010-06-16,125.389999,127.980003,125.360001,126.900002,126.900002,3964300
2010-06-17,126.739998,127.800003,124.690002,125.889999,125.889999,3479000
2010-06-18,126.480003,127.480003,125.070000,125.830002,125.830002,3836000
2010-06-21,126.790001,127.480003,121.410004,122.550003,122.550003,5327700
2010-06-22,122.650002,125.230003,121.550003,122.309998,122.309998,6207200
2010-06-23,122.110001,123.220001,120.040001,121.449997,121.449997,5455100
2010-06-24,120.610001,120.849998,116.800003,118.330002,118.330002,7771100
2010-06-25,118.139999,121.760002,117.629997,121.000000,121.000000,5769700
2010-06-28,118.849998,120.040001,117.099998,117.800003,117.800003,5612200
2010-06-29,116.260002,116.480003,106.010002,108.610001,108.610001,12866300
2010-06-30,108.580002,112.680000,108.110001,109.260002,109.260002,9740700
2010-07-01,108.900002,111.690002,106.699997,110.959999,110.959999,8529800
2010-07-02,110.919998,111.290001,108.559998,109.139999,109.139999,4477100
2010-07-06,110.650002,112.529999,109.000000,110.059998,110.059998,5219300
2010-07-07,109.839996,113.629997,109.809998,113.430000,113.430000,4941000
2010-07-08,115.019997,117.480003,114.070000,116.220001,116.220001,6775000
2010-07-09,116.550003,117.400002,114.650002,117.260002,117.260002,4065100
2010-07-12,117.809998,119.699997,117.320000,119.510002,119.510002,4783600
2010-07-13,120.690002,124.879997,120.300003,123.650002,123.650002,7091100
2010-07-14,123.029999,123.750000,121.470001,123.300003,123.300003,5257000
2010-07-15,120.129997,122.480003,119.260002,122.059998,122.059998,6047700
2010-07-16,121.279999,121.919998,118.010002,118.489998,118.489998,6227900
2010-07-19,118.379997,120.739998,117.000000,119.940002,119.940002,5030900
2010-07-20,120.610001,120.709999,117.510002,120.099998,120.099998,6785000
2010-07-21,120.620003,121.250000,117.260002,117.430000,117.430000,5011700
2010-07-22,118.709999,120.870003,118.019997,120.070000,120.070000,15003400
2010-07-23,105.930000,119.279999,105.800003,118.870003,118.870003,42421100
2010-07-26,118.260002,118.599998,114.879997,118.400002,118.400002,11137800
2010-07-27,118.430000,118.500000,115.070000,117.129997,117.129997,7796100
2010-07-28,117.000000,118.199997,116.400002,117.129997,117.129997,5472300
2010-07-29,117.989998,118.870003,115.519997,116.860001,116.860001,6175800
2010-07-30,115.529999,118.739998,114.510002,117.889999,117.889999,7077500
2010-08-02,119.150002,120.379997,117.570000,120.070000,120.070000,5443700
2010-08-03,120.000000,122.870003,119.680000,122.419998,122.419998,5953800
2010-08-04,123.059998,128.470001,123.000000,127.580002,127.580002,9270800
2010-08-05,126.769997,128.000000,125.820000,127.830002,127.830002,4282300
2010-08-06,126.720001,128.399994,125.900002,128.320007,128.320007,5065200
2010-08-09,128.460007,129.929993,127.849998,128.830002,128.830002,5085800
2010-08-10,127.949997,130.000000,127.379997,130.000000,130.000000,5706900
2010-08-11,128.100006,128.119995,125.199997,125.889999,125.889999,5541700
2010-08-12,123.760002,127.000000,123.550003,126.559998,126.559998,4367900
2010-08-13,126.059998,127.480003,124.260002,124.690002,124.690002,3976600
2010-08-16,123.610001,127.370003,123.040001,126.070000,126.070000,4024700
2010-08-17,127.339996,129.979996,126.790001,128.860001,128.860001,5044700
2010-08-18,129.250000,130.809998,128.259995,129.649994,129.649994,7901500
2010-08-19,129.220001,130.020004,126.820000,127.570000,127.570000,5582500
2010-08-20,127.199997,128.039993,126.019997,127.760002,127.760002,4170100
2010-08-23,127.860001,129.220001,126.500000,126.599998,126.599998,3861300
2010-08-24,125.410004,125.440002,123.180000,124.529999,124.529999,5369700
2010-08-25,123.849998,127.370003,123.830002,126.849998,126.849998,5344500
2010-08-26,127.150002,127.589996,124.820000,124.860001,124.860001,4694500
2010-08-27,125.459999,126.639999,122.250000,126.639999,126.639999,5080000
2010-08-30,126.029999,126.949997,123.690002,123.790001,123.790001,3426000
2010-08-31,122.849998,125.900002,122.500000,124.830002,124.830002,4225600
2010-09-01,126.360001,132.600006,126.169998,132.490005,132.490005,7138300
2010-09-02,132.169998,135.210007,132.050003,135.210007,135.210007,5407400
2010-09-03,136.889999,139.500000,136.630005,138.789993,138.789993,6581200
2010-09-07,137.559998,138.600006,136.889999,137.220001,137.220001,3883000
2010-09-08,137.929993,139.699997,136.449997,139.139999,139.139999,5828500
2010-09-09,140.389999,141.369995,139.259995,140.380005,140.380005,4958000
2010-09-10,140.750000,142.600006,140.039993,142.440002,142.440002,5043600
2010-09-13,144.070007,145.740005,143.759995,145.070007,145.070007,5077400
2010-09-14,144.500000,146.699997,143.830002,145.750000,145.750000,4319400
2010-09-15,144.880005,145.619995,143.559998,145.449997,145.449997,4903600
2010-09-16,145.399994,148.229996,145.160004,148.130005,148.130005,5827000
2010-09-17,148.899994,148.979996,146.500000,148.320007,148.320007,7259600
2010-09-20,148.699997,151.949997,147.350006,151.300003,151.300003,6449400
2010-09-21,150.759995,153.309998,149.600006,150.729996,150.729996,7542000
2010-09-22,149.839996,152.699997,149.100006,151.830002,151.830002,6612400
2010-09-23,151.199997,155.919998,150.970001,152.850006,152.850006,7065600
2010-09-24,155.429993,160.889999,155.419998,160.729996,160.729996,10590600
2010-09-27,160.220001,161.199997,157.880005,159.369995,159.369995,6446300
2010-09-28,159.839996,160.880005,154.889999,159.699997,159.699997,8494200
2010-09-29,159.029999,161.779999,157.750000,158.990005,158.990005,7287500
2010-09-30,160.009995,160.929993,155.600006,157.059998,157.059998,7606000
2010-10-01,157.080002,157.440002,152.199997,153.710007,153.710007,8683400
2010-10-04,153.949997,155.960007,152.789993,155.389999,155.389999,5346500
2010-10-05,157.080002,161.210007,157.009995,160.869995,160.869995,5620000
2010-10-06,160.600006,160.679993,154.600006,155.399994,155.399994,6060800
2010-10-07,156.509995,157.399994,153.389999,156.270004,156.270004,4622000
2010-10-08,155.179993,156.279999,152.779999,155.550003,155.550003,6918400
2010-10-11,154.889999,156.630005,152.339996,153.029999,153.029999,4486400
2010-10-12,152.509995,156.949997,151.399994,156.479996,156.479996,5280800
2010-10-13,156.690002,156.789993,153.850006,155.169998,155.169998,5632800
2010-10-14,155.160004,156.949997,154.229996,155.529999,155.529999,4024100
2010-10-15,158.419998,164.880005,156.750000,164.639999,164.639999,10135500
2010-10-18,165.000000,165.190002,161.820007,163.559998,163.559998,6331300
2010-10-19,160.679993,162.800003,157.000000,158.669998,158.669998,7525000
2010-10-20,158.779999,159.869995,156.570007,158.669998,158.669998,5790400
2010-10-21,162.669998,166.130005,161.289993,164.970001,164.970001,13482500
2010-10-22,162.449997,170.169998,162.270004,169.130005,169.130005,16318400
2010-10-25,171.570007,171.990005,168.320007,169.000000,169.000000,6530900
2010-10-26,167.570007,171.000000,167.500000,169.949997,169.949997,4689600
2010-10-27,168.910004,169.750000,166.539993,167.509995,167.509995,5721800
2010-10-28,168.309998,168.490005,165.050003,166.839996,166.839996,4684400
2010-10-29,165.800003,168.500000,164.809998,165.229996,165.229996,4998500
2010-11-01,164.449997,164.580002,161.520004,162.580002,162.580002,5239900
2010-11-02,163.750000,165.940002,163.360001,164.610001,164.610001,4260000
2010-11-03,165.399994,168.610001,162.289993,168.470001,168.470001,6112100
2010-11-04,169.860001,172.529999,168.399994,168.929993,168.929993,7395900
2010-11-05,169.350006,171.649994,168.589996,170.770004,170.770004,5212200
2010-11-08,170.839996,173.199997,168.779999,171.990005,171.990005,5706000
2010-11-09,172.669998,173.139999,169.059998,170.270004,170.270004,3978600
2010-11-10,170.589996,173.369995,169.410004,173.330002,173.330002,5440300
2010-11-11,171.000000,172.050003,169.419998,170.369995,170.369995,5691700
2010-11-12,170.119995,171.259995,165.050003,165.679993,165.679993,7160600
2010-11-15,165.160004,165.350006,158.559998,158.899994,158.899994,9648600
2010-11-16,158.740005,160.910004,156.770004,157.779999,157.779999,6571400
2010-11-17,157.839996,160.850006,157.550003,158.350006,158.350006,4524900
2010-11-18,160.740005,165.000000,160.740005,164.169998,164.169998,6225300
2010-11-19,163.949997,164.990005,162.839996,164.820007,164.820007,4464800
2010-11-22,165.100006,170.600006,165.000000,170.389999,170.389999,6142500
2010-11-23,168.610001,168.809998,164.619995,168.199997,168.199997,6465300
2010-11-24,171.529999,177.889999,171.529999,177.250000,177.250000,10042500
2010-11-26,177.360001,178.380005,176.160004,177.199997,177.199997,4271600
2010-11-29,179.990005,181.839996,177.570007,179.490005,179.490005,9695000
2010-11-30,176.949997,177.699997,174.899994,175.399994,175.399994,6762200
2010-12-01,179.160004,179.320007,176.000000,176.550003,176.550003,5770100
2010-12-02,176.860001,177.449997,173.919998,176.529999,176.529999,5537600
2010-12-03,175.500000,176.399994,174.050003,175.679993,175.679993,4907500
2010-12-06,175.520004,178.429993,174.600006,178.050003,178.050003,5654200
2010-12-07,180.500000,181.470001,176.570007,176.770004,176.770004,5077100
2010-12-08,177.490005,178.160004,175.199997,176.289993,176.289993,3726900
2010-12-09,177.770004,178.110001,173.800003,174.850006,174.850006,4555500
2010-12-10,174.880005,175.949997,173.360001,175.619995,175.619995,3565500
2010-12-13,176.330002,177.940002,173.729996,174.250000,174.250000,4202500
2010-12-14,174.279999,175.759995,173.089996,173.940002,173.940002,3685300
2010-12-15,173.720001,179.000000,173.589996,175.570007,175.570007,5810500
2010-12-16,175.580002,178.300003,175.039993,178.039993,178.039993,4121500
2010-12-17,178.410004,178.750000,177.020004,177.580002,177.580002,4507300
2010-12-20,179.270004,183.979996,178.039993,183.289993,183.289993,8735300
2010-12-21,183.880005,185.649994,182.600006,184.750000,184.750000,5111000
2010-12-22,185.000000,185.449997,184.110001,184.759995,184.759995,2578100
2010-12-23,184.339996,184.979996,181.889999,182.589996,182.589996,3358200
2010-12-27,181.899994,183.139999,180.449997,182.139999,182.139999,2249400
2010-12-28,182.100006,182.770004,181.050003,181.089996,181.089996,1975000
2010-12-29,181.800003,184.350006,180.410004,183.369995,183.369995,3120100
2010-12-30,183.919998,184.550003,182.750000,182.750000,182.750000,1961200
2010-12-31,181.960007,182.300003,179.509995,180.000000,180.000000,3451900
2011-01-03,181.369995,186.000000,181.210007,184.220001,184.220001,5331400
2011-01-04,186.149994,187.699997,183.779999,185.009995,185.009995,5031800
2011-01-05,184.100006,187.449997,184.070007,187.419998,187.419998,3418800
2011-01-06,186.500000,187.410004,185.250000,185.860001,185.860001,3179700
2011-01-07,187.880005,188.449997,183.740005,185.490005,185.490005,5221700
2011-01-10,185.039993,185.289993,182.509995,184.679993,184.679993,3375900
2011-01-11,185.419998,186.000000,183.210007,184.339996,184.339996,2814200
2011-01-12,185.360001,185.380005,183.300003,184.080002,184.080002,2679100
2011-01-13,183.600006,186.449997,183.509995,185.529999,185.529999,3367000
2011-01-14,185.500000,188.940002,184.919998,188.750000,188.750000,3662800
2011-01-18,188.660004,191.600006,188.250000,191.250000,191.250000,3896200
2011-01-19,190.899994,191.000000,186.210007,186.869995,186.869995,3882400
2011-01-20,185.289993,186.850006,181.000000,181.960007,181.960007,5709900
2011-01-21,183.000000,183.250000,176.839996,177.419998,177.419998,6806200
2011-01-24,177.949997,178.490005,174.149994,176.850006,176.850006,5600300
2011-01-25,175.500000,176.750000,174.279999,176.699997,176.699997,4651000
2011-01-26,177.509995,177.889999,174.630005,175.389999,175.389999,3762200
2011-01-27,177.479996,185.000000,177.309998,184.449997,184.449997,14594400
2011-01-28,171.449997,173.710007,166.899994,171.139999,171.139999,19908200
2011-01-31,170.160004,171.440002,167.410004,169.639999,169.639999,6718100
2011-02-01,170.520004,173.100006,169.509995,172.110001,172.110001,5085900
2011-02-02,171.419998,175.199997,170.869995,173.529999,173.529999,4547500
2011-02-03,173.500000,174.669998,171.949997,173.710007,173.710007,3678900
2011-02-04,174.000000,177.190002,173.750000,175.929993,175.929993,4347800
2011-02-07,176.149994,177.550003,174.770004,176.429993,176.429993,5254700
2011-02-08,176.660004,183.110001,176.589996,183.059998,183.059998,7794900
2011-02-09,183.149994,186.470001,182.259995,185.300003,185.300003,8312700
2011-02-10,184.389999,187.240005,183.600006,186.210007,186.210007,5331400
2011-02-11,185.559998,189.500000,185.369995,189.250000,189.250000,4487900
2011-02-14,189.250000,191.399994,188.350006,190.419998,190.419998,4061300
2011-02-15,188.729996,190.490005,188.250000,189.029999,189.029999,3890900
2011-02-16,189.770004,190.000000,186.350006,186.619995,186.619995,4628200
2011-02-17,185.770004,189.089996,185.309998,187.759995,187.759995,3425500
2011-02-18,187.539993,188.500000,185.130005,186.500000,186.500000,4178600
2011-02-22,183.679993,184.720001,179.320007,180.419998,180.419998,5637100
2011-02-23,180.250000,181.149994,174.389999,176.679993,176.679993,5482000
2011-02-24,176.860001,179.750000,174.559998,177.750000,177.750000,4656500
2011-02-25,178.949997,180.750000,177.100006,177.240005,177.240005,4191400
2011-02-28,173.910004,175.889999,172.149994,173.289993,173.289993,6783200
2011-03-01,173.529999,173.960007,168.669998,169.440002,169.440002,5847100
2011-03-02,169.089996,173.300003,168.350006,172.020004,172.020004,5185700
2011-03-03,173.710007,174.460007,172.050003,172.789993,172.789993,4138200
2011-03-04,172.619995,172.750000,169.509995,171.669998,171.669998,4924300
2011-03-07,171.919998,172.089996,166.240005,169.080002,169.080002,5932900
2011-03-08,169.389999,169.710007,166.720001,166.889999,166.889999,4219000
2011-03-09,166.669998,169.750000,163.899994,169.050003,169.050003,7108900
2011-03-10,167.070007,168.470001,164.820007,166.139999,166.139999,5998400
2011-03-11,165.500000,169.199997,164.119995,168.070007,168.070007,4609900
2011-03-14,166.600006,168.080002,164.570007,166.729996,166.729996,4022000
2011-03-15,161.389999,166.880005,160.759995,165.080002,165.080002,4934500
2011-03-16,164.699997,168.139999,162.869995,164.699997,164.699997,5208100
2011-03-17,165.910004,166.300003,160.779999,160.970001,160.970001,6471400
2011-03-18,161.190002,163.539993,160.589996,161.820007,161.820007,7442700
2011-03-21,163.369995,165.789993,161.720001,164.520004,164.520004,4055100
2011-03-22,164.070007,164.440002,162.250000,162.600006,162.600006,3611400
2011-03-23,162.300003,166.259995,160.820007,165.320007,165.320007,4721300
2011-03-24,168.210007,172.000000,167.360001,171.100006,171.100006,6283200
2011-03-25,171.639999,173.490005,170.300003,170.979996,170.979996,4293800
2011-03-28,171.800003,172.500000,169.250000,169.350006,169.350006,3400800
2011-03-29,170.729996,174.839996,170.070007,174.619995,174.619995,4884600
2011-03-30,177.779999,181.160004,177.660004,179.419998,179.419998,6859300
2011-03-31,179.309998,181.570007,178.500000,180.130005,180.130005,4826500
2011-04-01,181.580002,183.250000,178.589996,180.130005,180.130005,5684100
2011-04-04,180.889999,183.610001,180.690002,182.940002,182.940002,4186400
2011-04-05,182.100006,186.360001,181.800003,185.289993,185.289993,5569200
2011-04-06,186.149994,188.270004,181.119995,182.759995,182.759995,5430700
2011-04-07,182.779999,185.169998,181.759995,184.910004,184.910004,4564000
2011-04-08,185.259995,186.220001,182.779999,184.710007,184.710007,3726400
2011-04-11,184.860001,186.490005,181.850006,184.039993,184.039993,3297100
2011-04-12,183.059998,184.589996,179.419998,180.479996,180.479996,5334500
2011-04-13,180.830002,182.880005,179.800003,182.289993,182.289993,4216300
2011-04-14,181.389999,182.080002,179.360001,181.820007,181.820007,3588200
2011-04-15,181.000000,181.779999,179.020004,180.009995,180.009995,4272400
2011-04-18,178.380005,178.910004,175.369995,178.339996,178.339996,4616500
2011-04-19,178.350006,179.470001,176.600006,178.820007,178.820007,2646000
2011-04-20,181.619995,185.000000,181.589996,183.869995,183.869995,4067500
2011-04-21,184.559998,185.970001,183.050003,185.889999,185.889999,3348100
2011-04-25,185.649994,186.350006,183.770004,185.419998,185.419998,3438100
2011-04-26,186.270004,186.419998,180.740005,182.300003,182.300003,11200000
2011-04-27,183.199997,197.800003,182.750000,196.630005,196.630005,23623000
2011-04-28,195.960007,196.789993,192.270004,195.070007,195.070007,7300000
2011-04-29,194.380005,196.589996,193.779999,195.809998,195.809998,6640900
2011-05-02,196.570007,203.419998,196.179993,201.190002,201.190002,9398100
2011-05-03,201.000000,202.589996,196.690002,198.449997,198.449997,6100000
2011-05-04,198.250000,201.860001,195.369995,199.970001,199.970001,6550000
2011-05-05,198.660004,201.000000,196.119995,197.110001,197.110001,4600000
2011-05-06,199.100006,199.559998,196.559998,197.600006,197.600006,4013900
2011-05-09,198.339996,202.360001,196.779999,200.800003,200.800003,5825400
2011-05-10,201.940002,205.289993,201.559998,203.940002,203.940002,5885900
2011-05-11,203.119995,205.500000,202.250000,204.380005,204.380005,4809000
2011-05-12,204.220001,206.190002,200.619995,206.070007,206.070007,4800000
2011-05-13,205.699997,206.389999,202.360001,202.559998,202.559998,4123700
2011-05-16,200.539993,200.899994,191.369995,192.509995,192.509995,9386400
2011-05-17,191.820007,195.979996,191.759995,194.809998,194.809998,7073300
2011-05-18,194.130005,198.279999,193.250000,197.089996,197.089996,4955800
2011-05-19,198.330002,199.949997,197.550003,198.800003,198.800003,3701200
2011-05-20,197.949997,199.800003,197.240005,198.649994,198.649994,3381000
2011-05-23,195.559998,197.289993,192.020004,196.220001,196.220001,4200000
2011-05-24,197.000000,197.000000,193.000000,193.270004,193.270004,2972700
2011-05-25,193.570007,194.350006,191.139999,192.259995,192.259995,4661300
2011-05-26,191.240005,196.449997,190.880005,195.000000,195.000000,4075200
2011-05-27,194.759995,196.119995,193.500000,194.130005,194.130005,2352600
2011-05-31,195.940002,198.440002,195.029999,196.690002,196.690002,3409000
2011-06-01,196.059998,197.259995,192.050003,192.399994,192.399994,3445200
2011-06-02,192.279999,194.440002,190.559998,193.649994,193.649994,3044900
2011-06-03,191.229996,193.210007,187.619995,188.320007,188.320007,4974500
2011-06-06,188.009995,189.850006,185.179993,185.690002,185.690002,3716000
2011-06-07,185.720001,190.630005,185.520004,187.550003,187.550003,4866500
2011-06-08,187.449997,189.809998,186.320007,188.050003,188.050003,3716600
2011-06-09,189.740005,191.759995,185.710007,189.679993,189.679993,4187300
2011-06-10,189.250000,190.770004,186.279999,186.529999,186.529999,3760400
2011-06-13,186.809998,189.309998,184.860001,186.289993,186.289993,3868900
2011-06-14,188.990005,190.720001,187.070007,189.960007,189.960007,3960300
2011-06-15,188.039993,192.449997,185.300003,185.979996,185.979996,6317700
2011-06-16,185.740005,187.000000,181.589996,183.649994,183.649994,6032100
2011-06-17,186.509995,187.389999,184.639999,186.369995,186.369995,6322200
2011-06-20,185.960007,188.850006,185.570007,187.720001,187.720001,2831700
2011-06-21,188.300003,195.000000,187.119995,194.229996,194.229996,4182600
2011-06-22,193.960007,195.199997,191.320007,191.630005,191.630005,3129700
2011-06-23,189.500000,194.460007,188.300003,194.160004,194.160004,4609600
2011-06-24,193.880005,194.919998,191.350006,192.550003,192.550003,3614500
2011-06-27,194.500000,202.580002,194.029999,201.250000,201.250000,6100700
2011-06-28,201.919998,202.880005,200.600006,202.350006,202.350006,3825300
2011-06-29,202.669998,206.250000,201.029999,204.179993,204.179993,4608900
2011-06-30,200.779999,205.199997,200.500000,204.490005,204.490005,4448100
2011-07-01,205.550003,210.270004,203.610001,209.490005,209.490005,4008700
2011-07-05,208.759995,214.449997,208.729996,213.190002,213.190002,3585200
2011-07-06,212.119995,214.399994,211.009995,214.190002,214.190002,2607600
2011-07-07,215.089996,217.800003,215.089996,216.740005,216.740005,3144900
2011-07-08,214.300003,218.320007,213.250000,218.279999,218.279999,3707900
2011-07-11,216.740005,217.500000,211.000000,212.550003,212.550003,4033700
2011-07-12,214.639999,215.649994,211.119995,211.229996,211.229996,3985700
2011-07-13,214.699997,216.830002,212.139999,213.500000,213.500000,4229900
2011-07-14,213.580002,215.910004,209.380005,210.380005,210.380005,3902500
2011-07-15,213.080002,214.529999,209.289993,212.869995,212.869995,4072600
2011-07-18,212.529999,213.389999,208.289993,211.529999,211.529999,2898100
2011-07-19,213.770004,218.399994,213.770004,218.059998,218.059998,4437200
2011-07-20,220.050003,220.199997,214.410004,215.550003,215.550003,3372900
2011-07-21,216.740005,217.089996,211.070007,213.210007,213.210007,4545300
2011-07-22,213.860001,217.949997,211.110001,216.520004,216.520004,3591700
2011-07-25,215.490005,216.080002,213.000000,213.490005,213.490005,3342800
2011-07-26,214.990005,215.600006,210.350006,214.179993,214.179993,9863600
2011-07-27,224.389999,227.199997,219.619995,222.520004,222.520004,12955600
2011-07-28,223.270004,225.949997,220.229996,223.899994,223.899994,5354900
2011-07-29,221.289993,225.750000,219.509995,222.520004,222.520004,5167700
2011-08-01,225.000000,227.449997,217.660004,221.320007,221.320007,5789300
2011-08-02,220.320007,222.429993,211.300003,211.699997,211.699997,6586700
2011-08-03,212.970001,214.830002,205.539993,209.960007,209.960007,8197100
2011-08-04,206.729996,208.000000,201.449997,201.479996,201.479996,6579500
2011-08-05,204.669998,207.320007,194.839996,202.699997,202.699997,10024000
2011-08-08,196.399994,200.389999,190.050003,193.699997,193.699997,10427500
2011-08-09,196.699997,205.089996,190.460007,205.089996,205.089996,10491200
2011-08-10,200.759995,202.399994,193.600006,194.130005,194.130005,8757600
2011-08-11,197.009995,200.850006,191.360001,198.360001,198.360001,7401900
2011-08-12,200.279999,204.559998,197.210007,202.300003,202.300003,5620400
2011-08-15,202.059998,205.279999,198.320007,202.949997,202.949997,4785900
2011-08-16,201.139999,201.389999,194.750000,197.679993,197.679993,5205900
2011-08-17,198.529999,199.600006,193.740005,195.929993,195.929993,3991100
2011-08-18,191.210007,191.339996,179.720001,182.520004,182.520004,8275200
2011-08-19,180.289993,190.000000,177.550003,178.929993,178.929993,7244200
2011-08-22,182.830002,184.199997,177.100006,177.539993,177.539993,5313700
2011-08-23,178.919998,194.839996,178.520004,193.550003,193.550003,7351600
2011-08-24,193.889999,196.309998,190.169998,193.729996,193.729996,6248700
2011-08-25,194.410004,196.990005,191.070007,192.029999,192.029999,3760800
2011-08-26,191.240005,199.720001,189.600006,199.270004,199.270004,5310700
2011-08-29,202.820007,206.669998,202.550003,206.529999,206.529999,4511000
2011-08-30,205.779999,212.490005,204.320007,210.919998,210.919998,5915700
2011-08-31,212.270004,216.169998,211.350006,215.229996,215.229996,7405000
2011-09-01,215.279999,217.639999,211.619995,212.539993,212.539993,5275300
2011-09-02,208.940002,210.690002,207.000000,210.000000,210.000000,4232000
2011-09-06,204.770004,216.600006,204.470001,216.179993,216.179993,6216200
2011-09-07,218.800003,220.190002,214.220001,219.899994,219.899994,5295800
2011-09-08,218.300003,220.639999,216.339996,217.259995,217.259995,4397900
2011-09-09,215.050003,216.960007,209.750000,211.389999,211.389999,4574300
2011-09-12,208.750000,216.660004,208.649994,216.559998,216.559998,5342100
2011-09-13,217.789993,219.949997,215.009995,219.529999,219.529999,4835900
2011-09-14,220.220001,224.990005,216.720001,222.570007,222.570007,5881700
2011-09-15,223.990005,227.199997,221.250000,226.779999,226.779999,5608800
2011-09-16,227.570007,240.440002,226.740005,239.300003,239.300003,11753000
2011-09-19,237.110001,244.000000,232.880005,241.690002,241.690002,8223300
2011-09-20,240.800003,241.050003,231.029999,233.250000,233.250000,7385500
2011-09-21,234.509995,240.520004,231.809998,231.869995,231.869995,5881500
2011-09-22,224.720001,228.789993,219.000000,223.229996,223.229996,8254600
2011-09-23,220.509995,224.490005,219.059998,223.610001,223.610001,6468100
2011-09-26,227.479996,230.240005,221.399994,229.850006,229.850006,5794100
2011-09-27,234.220001,234.750000,222.399994,224.210007,224.210007,7837500
2011-09-28,226.350006,235.809998,225.600006,229.710007,229.710007,14436900
2011-09-29,234.169998,234.300003,216.289993,222.440002,222.440002,9378500
2011-09-30,218.190002,223.000000,215.210007,216.229996,216.229996,6550300
2011-10-03,217.009995,221.600006,211.389999,211.979996,211.979996,6624400
2011-10-04,209.619995,215.000000,200.429993,212.500000,212.500000,8711600
2011-10-05,212.529999,220.169998,208.479996,219.500000,219.500000,6508200
2011-10-06,220.279999,223.619995,217.550003,221.509995,221.509995,6849300
2011-10-07,222.479996,227.899994,218.410004,224.740005,224.740005,6784300
2011-10-10,226.229996,232.800003,224.100006,231.320007,231.320007,5143100
2011-10-11,230.600006,236.750000,229.000000,235.479996,235.479996,5003700
2011-10-12,236.639999,241.839996,234.330002,236.809998,236.809998,6510800
2011-10-13,237.000000,239.679993,235.229996,236.149994,236.149994,4833500
2011-10-14,240.869995,246.710007,240.179993,246.710007,246.710007,5923700
2011-10-17,244.289993,246.710007,240.669998,242.330002,242.330002,4779000
2011-10-18,242.309998,244.610001,236.619995,243.880005,243.880005,4609700
2011-10-19,240.669998,243.330002,229.250000,231.529999,231.529999,6715100
2011-10-20,232.130005,234.740005,229.800003,233.610001,233.610001,4524900
2011-10-21,236.910004,237.000000,230.600006,234.779999,234.779999,4572500
2011-10-24,236.020004,240.470001,234.000000,237.610001,237.610001,4975800
2011-10-25,238.589996,239.009995,225.889999,227.149994,227.149994,14012600
2011-10-26,203.690002,207.580002,196.509995,198.399994,198.399994,24134200
2011-10-27,204.259995,208.600006,201.100006,206.779999,206.779999,10774300
2011-10-28,206.529999,218.399994,205.750000,217.320007,217.320007,9880400
2011-10-31,215.789993,218.889999,213.039993,213.509995,213.509995,7343300
2011-11-01,208.110001,216.210007,207.429993,212.100006,212.100006,8511800
2011-11-02,215.550003,216.789993,212.720001,215.619995,215.619995,6122000
2011-11-03,216.300003,218.500000,213.020004,218.289993,218.289993,5315000
2011-11-04,217.649994,218.229996,214.330002,216.479996,216.479996,4065800
2011-11-07,216.839996,220.199997,214.000000,217.000000,217.000000,3860000
2011-11-08,219.199997,219.350006,215.210007,217.990005,217.990005,3914500
2011-11-09,214.949997,215.699997,210.600006,211.220001,211.220001,4680600
2011-11-10,213.500000,214.059998,208.100006,210.789993,210.789993,5044600
2011-11-11,212.520004,217.880005,210.309998,217.389999,217.389999,5163100
2011-11-14,215.649994,222.350006,214.250000,218.929993,218.929993,6522200
2011-11-15,218.000000,220.330002,214.259995,217.830002,217.830002,5739000
2011-11-16,216.270004,216.970001,211.229996,211.990005,211.990005,5509400
2011-11-17,212.509995,212.899994,202.100006,204.520004,204.520004,7983100
2011-11-18,205.330002,205.339996,197.110001,197.139999,197.139999,8437500
2011-11-21,193.289993,193.360001,185.050003,189.250000,189.250000,11321200
2011-11-22,186.949997,194.039993,183.580002,192.339996,192.339996,9915600
2011-11-23,193.059998,194.600006,187.889999,188.990005,188.990005,8011300
2011-11-25,190.410004,190.830002,181.509995,182.399994,182.399994,4972000
2011-11-28,191.649994,194.619995,190.539993,194.149994,194.149994,7207300
2011-11-29,194.779999,195.500000,187.300003,188.389999,188.389999,6575100
2011-11-30,194.759995,195.300003,188.750000,192.289993,192.289993,7717000
2011-12-01,191.850006,198.070007,191.589996,197.130005,197.130005,7327700
2011-12-02,197.070007,199.660004,195.179993,196.029999,196.029999,7526200
2011-12-05,198.860001,199.000000,193.669998,196.240005,196.240005,5922100
2011-12-06,195.979996,198.320007,190.110001,191.990005,191.990005,5202000
2011-12-07,191.029999,196.710007,189.119995,195.320007,195.320007,6427300
2011-12-08,193.570007,195.889999,190.080002,190.479996,190.479996,4361100
2011-12-09,191.210007,193.949997,188.399994,193.029999,193.029999,5158800
2011-12-12,190.029999,191.149994,187.630005,189.520004,189.520004,4343200
2011-12-13,188.559998,189.679993,178.500000,180.509995,180.509995,9297300
2011-12-14,179.000000,180.750000,170.250000,180.210007,180.210007,11614200
2011-12-15,182.050003,184.800003,179.529999,181.259995,181.259995,7259900
2011-12-16,182.419998,184.410004,180.309998,181.259995,181.259995,6664100
2011-12-19,182.000000,183.169998,179.000000,179.330002,179.330002,4533600
2011-12-20,182.690002,183.169998,180.539993,182.520004,182.520004,4600100
2011-12-21,181.919998,183.500000,172.490005,174.350006,174.350006,8066700
2011-12-22,175.089996,179.669998,174.210007,179.029999,179.029999,4694900
2011-12-23,179.220001,179.679993,175.600006,177.279999,177.279999,3496500
2011-12-27,177.729996,178.589996,176.160004,176.270004,176.270004,2950900
2011-12-28,176.389999,176.649994,172.279999,173.889999,173.889999,3659500
2011-12-29,169.619995,174.550003,166.970001,173.860001,173.860001,8209300
2011-12-30,173.360001,175.169998,172.490005,173.100006,173.100006,4279800
2012-01-03,175.889999,179.479996,175.550003,179.029999,179.029999,5110800
2012-01-04,179.210007,180.500000,176.070007,177.509995,177.509995,4205200
2012-01-05,175.940002,178.250000,174.050003,177.610001,177.610001,3809100
2012-01-06,178.070007,184.649994,177.500000,182.610001,182.610001,7008400
2012-01-09,182.759995,184.369995,177.000000,178.559998,178.559998,5056900
2012-01-10,181.100006,182.399994,177.100006,179.339996,179.339996,3985800
2012-01-11,179.639999,180.770004,178.190002,178.899994,178.899994,3102700
2012-01-12,179.419998,179.490005,175.750000,175.929993,175.929993,5385800
2012-01-13,175.809998,178.800003,173.500000,178.419998,178.419998,4753500
2012-01-17,180.149994,183.300003,178.509995,181.660004,181.660004,5644500
2012-01-18,181.940002,190.250000,181.119995,189.440002,189.440002,7473500
2012-01-19,190.880005,195.940002,190.360001,194.449997,194.449997,7096000
2012-01-20,190.710007,192.899994,189.039993,190.929993,190.929993,5610300
2012-01-23,190.789993,191.729996,185.229996,186.089996,186.089996,4585300
2012-01-24,185.000000,188.410004,183.820007,187.000000,187.000000,4673800
2012-01-25,186.990005,188.169998,184.610001,187.800003,187.800003,4306400
2012-01-26,189.300003,194.850006,188.729996,193.320007,193.320007,5873600
2012-01-27,193.089996,196.500000,192.330002,195.369995,195.369995,4659000
2012-01-30,193.679993,195.000000,190.130005,192.149994,192.149994,5424100
2012-01-31,194.000000,195.630005,189.699997,194.440002,194.440002,12772200
2012-02-01,173.809998,179.949997,172.000000,179.460007,179.460007,21336600
2012-02-02,179.649994,181.940002,176.800003,181.720001,181.720001,8736300
2012-02-03,182.830002,187.899994,181.889999,187.679993,187.679993,8120500
2012-02-06,186.279999,186.559998,182.919998,183.139999,183.139999,5310000
2012-02-07,182.649994,184.940002,182.059998,184.190002,184.190002,5103900
2012-02-08,184.949997,186.490005,182.910004,185.479996,185.479996,5476600
2012-02-09,184.500000,185.690002,181.759995,184.979996,184.979996,7189200
2012-02-10,183.419998,187.630005,182.520004,185.539993,185.539993,5797100
2012-02-13,187.169998,192.500000,185.679993,191.589996,191.589996,6071400
2012-02-14,191.080002,193.570007,186.100006,191.300003,191.300003,9527100
2012-02-15,191.289993,191.539993,183.259995,184.470001,184.470001,7794400
2012-02-16,177.789993,181.679993,175.139999,179.929993,179.929993,12563800
2012-02-17,180.089996,183.410004,179.360001,182.500000,182.500000,7418100
2012-02-21,182.649994,184.750000,180.580002,182.259995,182.259995,6756500
2012-02-22,181.949997,182.990005,180.289993,180.580002,180.580002,5785400
2012-02-23,179.639999,180.750000,176.960007,178.889999,178.889999,5153800
2012-02-24,179.699997,180.740005,178.369995,179.130005,179.130005,3668700
2012-02-27,177.539993,179.190002,176.500000,178.529999,178.529999,3706200
2012-02-28,178.899994,184.289993,177.949997,183.800003,183.800003,5764500
2012-02-29,183.889999,184.000000,179.009995,179.690002,179.690002,5300300
2012-03-01,179.889999,180.490005,176.580002,180.039993,180.039993,4936000
2012-03-02,179.479996,181.839996,178.919998,179.300003,179.300003,3657800
2012-03-05,179.000000,181.820007,178.179993,180.259995,180.259995,4682700
2012-03-06,178.679993,183.500000,178.039993,181.089996,181.089996,5612200
2012-03-07,182.649994,185.500000,182.399994,183.770004,183.770004,4951500
2012-03-08,184.169998,188.380005,183.800003,187.639999,187.639999,4221500
2012-03-09,186.789993,187.199997,183.440002,184.320007,184.320007,4510600
2012-03-12,184.130005,185.399994,182.199997,183.389999,183.389999,2587600
2012-03-13,183.919998,184.869995,180.770004,184.589996,184.589996,4405800
2012-03-14,183.649994,184.320007,181.139999,182.259995,182.259995,3699700
2012-03-15,182.020004,184.429993,180.300003,184.429993,184.429993,4160100
2012-03-16,183.279999,185.679993,182.350006,185.050003,185.050003,4934000
2012-03-19,183.449997,186.679993,183.000000,185.520004,185.520004,3903400
2012-03-20,184.880005,194.410004,182.880005,192.330002,192.330002,9165400
2012-03-21,192.500000,194.279999,191.259995,191.729996,191.729996,4214400
2012-03-22,190.539993,194.059998,190.259995,192.399994,192.399994,3739600
2012-03-23,192.009995,196.199997,191.800003,195.039993,195.039993,5984000
2012-03-26,196.479996,202.970001,195.500000,202.869995,202.869995,7613700
2012-03-27,203.589996,209.850006,202.880005,205.440002,205.440002,9600800
2012-03-28,206.139999,207.000000,200.309998,201.160004,201.160004,6245000
2012-03-29,201.279999,205.309998,200.630005,204.610001,204.610001,5711200
2012-03-30,205.020004,206.850006,201.869995,202.509995,202.509995,4438100
2012-04-02,198.020004,199.899994,197.000000,198.050003,198.050003,6430300
2012-04-03,198.240005,202.389999,197.500000,199.660004,199.660004,5000700
2012-04-04,196.949997,197.679993,192.360001,193.990005,193.990005,5456900
2012-04-05,193.550003,196.029999,193.550003,194.389999,194.389999,3217500
2012-04-09,192.020004,194.199997,190.500000,191.869995,191.869995,3135900
2012-04-10,192.750000,193.520004,186.570007,186.979996,186.979996,4455000
2012-04-11,189.630005,191.970001,186.789993,187.970001,187.970001,4337800
2012-04-12,188.059998,192.259995,185.610001,190.690002,190.690002,4027900
2012-04-13,189.899994,189.940002,186.259995,188.460007,188.460007,3431800
2012-04-16,189.009995,189.470001,183.649994,185.500000,185.500000,4044300
2012-04-17,187.210007,190.039993,186.869995,188.389999,188.389999,2829200
2012-04-18,188.820007,193.449997,188.740005,191.070007,191.070007,4001900
2012-04-19,192.929993,194.550003,189.750000,191.100006,191.100006,4002400
2012-04-20,192.339996,193.479996,189.800003,189.979996,189.979996,3243600
2012-04-23,188.990005,188.990005,185.509995,188.240005,188.240005,3481000
2012-04-24,188.679993,190.699997,186.509995,190.330002,190.330002,3376300
2012-04-25,191.669998,194.800003,191.600006,194.419998,194.419998,3955100
2012-04-26,193.570007,196.360001,193.020004,195.990005,195.990005,10234000
2012-04-27,224.830002,228.690002,220.220001,226.850006,226.850006,22116900
2012-04-30,223.949997,233.839996,223.050003,231.899994,231.899994,9756900
2012-05-01,229.399994,232.970001,228.399994,230.039993,230.039993,6754900
2012-05-02,227.820007,231.440002,227.399994,230.250000,230.250000,4593400
2012-05-03,229.740005,232.529999,228.029999,229.449997,229.449997,4055500
2012-05-04,227.800003,229.720001,223.740005,223.990005,223.990005,4585200
2012-05-07,222.360001,226.869995,222.289993,225.160004,225.160004,3314300
2012-05-08,223.149994,225.389999,218.199997,223.899994,223.899994,4522400
2012-05-09,220.589996,225.779999,220.160004,222.979996,222.979996,3712000
2012-05-10,223.910004,229.080002,221.949997,226.690002,226.690002,4648400
2012-05-11,225.949997,230.679993,225.729996,227.679993,227.679993,4193600
2012-05-14,225.600006,227.289993,222.509995,222.929993,222.929993,3096600
2012-05-15,226.500000,230.610001,223.000000,224.389999,224.389999,5713700
2012-05-16,225.000000,228.000000,222.500000,224.059998,224.059998,5261800
2012-05-17,225.050003,226.000000,218.089996,218.360001,218.360001,4505500
2012-05-18,219.410004,219.630005,212.809998,213.850006,213.850006,5231700
2012-05-21,214.029999,219.979996,212.820007,218.110001,218.110001,3579800
2012-05-22,218.309998,218.869995,213.960007,215.330002,215.330002,3733100
2012-05-23,214.710007,217.550003,211.179993,217.279999,217.279999,4243800
2012-05-24,216.979996,217.660004,212.699997,215.240005,215.240005,3141100
2012-05-25,214.990005,215.979996,212.220001,212.889999,212.889999,2171400
2012-05-29,214.300003,216.550003,212.289993,214.750000,214.750000,2693900
2012-05-30,212.139999,212.979996,207.750000,209.229996,209.229996,4078200
2012-05-31,209.479996,213.789993,207.110001,212.910004,212.910004,4944000
2012-06-01,208.440002,211.229996,207.300003,208.220001,208.220001,3951500
2012-06-04,207.399994,215.350006,206.369995,214.570007,214.570007,4299600
2012-06-05,213.850006,216.860001,211.160004,213.210007,213.210007,3543900
2012-06-06,214.630005,218.399994,214.520004,217.639999,217.639999,2710100
2012-06-07,219.649994,221.490005,218.110001,218.800003,218.800003,3503900
2012-06-08,218.610001,219.419998,216.660004,218.479996,218.479996,2877000
2012-06-11,217.490005,220.869995,215.199997,216.500000,216.500000,3749100
2012-06-12,217.649994,218.000000,214.520004,216.419998,216.419998,2833300
2012-06-13,215.520004,217.380005,213.520004,214.729996,214.729996,2325200
2012-06-14,215.259995,216.500000,212.559998,214.449997,214.449997,3060900
2012-06-15,215.289993,219.330002,214.460007,218.350006,218.350006,3785200
2012-06-18,217.279999,223.759995,216.729996,222.660004,222.660004,3369600
2012-06-19,223.259995,225.199997,221.660004,224.029999,224.029999,2716600
2012-06-20,224.509995,224.740005,220.839996,223.020004,223.020004,2444400
2012-06-21,223.839996,226.029999,220.520004,220.570007,220.570007,2843000
2012-06-22,221.830002,222.509995,219.350006,222.160004,222.160004,2187500
2012-06-25,220.300003,221.589996,218.000000,220.070007,220.070007,2382300
2012-06-26,221.449997,226.389999,221.449997,225.610001,225.610001,3754100
2012-06-27,225.009995,227.500000,223.300003,225.619995,225.619995,2799200
2012-06-28,223.919998,224.619995,218.750000,221.309998,221.309998,2994800
2012-06-29,224.699997,228.350006,223.710007,228.350006,228.350006,3614400
2012-07-02,229.300003,229.339996,226.339996,229.320007,229.320007,2330700
2012-07-03,229.139999,229.529999,227.589996,229.529999,229.529999,1331700
2012-07-05,228.619995,230.500000,226.529999,227.059998,227.059998,2682300
2012-07-06,226.350006,228.899994,224.179993,225.050003,225.050003,3203200
2012-07-09,225.000000,226.000000,223.449997,225.050003,225.050003,1922000
2012-07-10,226.250000,227.139999,218.279999,219.500000,219.500000,2982100
2012-07-11,218.949997,221.740005,215.339996,218.369995,218.369995,2734700
2012-07-12,216.610001,217.300003,212.610001,215.360001,215.360001,2616200
2012-07-13,215.630005,219.309998,213.880005,218.389999,218.389999,2221900
2012-07-16,216.600006,218.309998,214.460007,216.009995,216.009995,2004200
2012-07-17,217.449997,217.940002,213.960007,216.929993,216.929993,1987000
2012-07-18,216.149994,218.669998,215.710007,217.470001,217.470001,2093000
2012-07-19,220.729996,227.500000,220.690002,226.169998,226.169998,5449400
2012-07-20,225.360001,229.389999,225.289993,228.289993,228.289993,4170000
2012-07-23,224.720001,226.580002,221.539993,226.009995,226.009995,5515100
2012-07-24,226.270004,226.610001,221.229996,223.039993,223.039993,5008700
2012-07-25,222.000000,222.500000,215.910004,217.050003,217.050003,3646700
2012-07-26,220.000000,221.449997,214.949997,220.009995,220.009995,6937400
2012-07-27,225.250000,238.339996,224.500000,237.320007,237.320007,11313900
2012-07-30,237.000000,240.740005,234.070007,236.089996,236.089996,3736400
2012-07-31,235.100006,236.300003,231.610001,233.300003,233.300003,3453600
2012-08-01,234.139999,234.380005,230.699997,232.089996,232.089996,2543800
2012-08-02,230.559998,234.339996,228.660004,230.809998,230.809998,3048100
2012-08-03,234.029999,236.490005,233.029999,234.970001,234.970001,2825300
2012-08-06,235.559998,235.740005,233.809998,233.990005,233.990005,1843700
2012-08-07,234.130005,238.000000,233.250000,236.559998,236.559998,2058300
2012-08-08,235.289993,236.449997,233.589996,234.380005,234.380005,1534300
2012-08-09,233.929993,235.990005,233.500000,234.059998,234.059998,1548100
2012-08-10,233.080002,234.850006,231.429993,232.750000,232.750000,1852500
2012-08-13,232.229996,234.369995,231.000000,232.440002,232.440002,1997300
2012-08-14,234.710007,236.720001,232.619995,233.190002,233.190002,2751000
2012-08-15,232.259995,238.139999,232.250000,237.419998,237.419998,3264700
2012-08-16,237.720001,242.820007,236.199997,241.550003,241.550003,4312100
2012-08-17,240.600006,243.350006,240.470001,241.169998,241.169998,3085800
2012-08-20,241.369995,241.649994,238.199997,240.350006,240.350006,1889900
2012-08-21,240.880005,243.850006,238.550003,239.449997,239.449997,2571500
2012-08-22,239.399994,244.899994,238.800003,243.100006,243.100006,2473700
2012-08-23,242.139999,243.479996,239.020004,241.199997,241.199997,2453900
2012-08-24,241.679993,246.869995,241.360001,245.740005,245.740005,3698800
2012-08-27,245.789993,247.500000,243.119995,243.919998,243.919998,2929700
2012-08-28,243.970001,246.779999,243.000000,246.110001,246.110001,2742300
2012-08-29,246.779999,247.610001,244.589996,247.119995,247.119995,1772600
2012-08-30,246.990005,250.000000,245.250000,246.220001,246.220001,3647500
2012-08-31,248.070007,249.449997,245.500000,248.270004,248.270004,3347500
2012-09-04,248.270004,251.000000,244.660004,247.880005,247.880005,3950800
2012-09-05,247.610001,248.610001,245.300003,246.220001,246.220001,2652600
2012-09-06,248.229996,252.699997,247.199997,251.380005,251.380005,5361400
2012-09-07,253.850006,259.420013,253.520004,259.140015,259.140015,5029500
2012-09-10,259.000000,260.000000,256.820007,257.089996,257.089996,2567200
2012-09-11,257.600006,257.600006,254.259995,255.669998,255.669998,2524800
2012-09-12,256.500000,257.779999,253.500000,255.630005,255.630005,2273200
2012-09-13,254.940002,262.000000,253.800003,260.239990,260.239990,3525600
2012-09-14,261.399994,264.109985,259.769989,261.269989,261.269989,3666200
2012-09-17,261.250000,261.250000,257.000000,258.000000,258.000000,2306300
2012-09-18,258.480011,260.500000,257.000000,258.750000,258.750000,2215000
2012-09-19,259.450012,262.839996,258.529999,261.679993,261.679993,2636800
2012-09-20,260.029999,260.869995,258.000000,260.809998,260.809998,2913600
2012-09-21,261.739990,262.000000,256.739990,257.470001,257.470001,6059300
2012-09-24,255.220001,255.600006,253.000000,254.800003,254.800003,2707900
2012-09-25,256.329987,258.950012,251.029999,252.460007,252.460007,4405800
2012-09-26,252.399994,254.610001,248.229996,249.669998,249.669998,2920500
2012-09-27,250.539993,257.399994,250.520004,256.589996,256.589996,3397400
2012-09-28,256.140015,257.000000,253.199997,254.320007,254.320007,2456600
2012-10-01,255.399994,256.160004,250.490005,252.009995,252.009995,2581200
2012-10-02,252.800003,253.149994,249.029999,250.600006,250.600006,2195800
2012-10-03,251.210007,256.100006,249.559998,255.919998,255.919998,2745600
2012-10-04,256.010010,261.519989,255.869995,260.470001,260.470001,2700400
2012-10-05,261.200012,261.899994,257.489990,258.510010,258.510010,2806500
2012-10-08,257.670013,259.799988,255.559998,259.059998,259.059998,1762300
2012-10-09,258.670013,259.350006,250.729996,250.960007,250.960007,3494800
2012-10-10,252.000000,252.460007,244.009995,244.990005,244.990005,3948300
2012-10-11,248.000000,249.300003,241.889999,244.220001,244.220001,3447300
2012-10-12,243.179993,245.460007,241.910004,242.360001,242.360001,2203200
2012-10-15,242.850006,244.779999,238.509995,244.179993,244.179993,2959800
2012-10-16,244.869995,245.770004,242.080002,243.940002,243.940002,2204100
2012-10-17,243.369995,248.800003,243.300003,247.490005,247.490005,3302700
2012-10-18,247.770004,250.910004,242.699997,244.850006,244.850006,5305300
2012-10-19,245.160004,246.820007,238.940002,240.000000,240.000000,4395300
2012-10-22,238.809998,238.949997,232.320007,233.779999,233.779999,4500000
2012-10-23,231.050003,236.500000,230.009995,234.309998,234.309998,4430800
2012-10-24,235.880005,235.940002,227.949997,228.490005,228.490005,3678700
2012-10-25,230.919998,230.919998,222.919998,222.919998,222.919998,6741300
2012-10-26,228.600006,238.710007,226.690002,238.240005,238.240005,11367500
2012-10-31,236.320007,238.699997,230.500000,232.889999,232.889999,4797600
2012-11-01,234.229996,234.550003,231.339996,232.139999,232.139999,3905100
2012-11-02,234.009995,237.399994,232.110001,232.419998,232.419998,3374700
2012-11-05,232.039993,234.830002,230.110001,234.330002,234.330002,1846100
2012-11-06,235.410004,237.750000,234.449997,237.559998,237.559998,2661300
2012-11-07,235.649994,235.660004,229.419998,232.059998,232.059998,3624200
2012-11-08,232.220001,233.449997,227.100006,227.350006,227.350006,2982400
2012-11-09,226.259995,230.970001,224.600006,226.309998,226.309998,3092500
2012-11-12,226.589996,229.220001,225.410004,226.470001,226.470001,2128800
2012-11-13,225.119995,227.899994,224.710007,226.600006,226.600006,2629800
2012-11-14,226.500000,227.410004,222.509995,222.949997,222.949997,3034100
2012-11-15,222.300003,225.160004,218.179993,220.600006,220.600006,3404700
2012-11-16,221.309998,226.250000,218.639999,225.229996,225.229996,4352800
2012-11-19,228.320007,232.500000,227.449997,229.710007,229.710007,3591200
2012-11-20,230.000000,233.820007,229.500000,233.779999,233.779999,2771700
2012-11-21,233.839996,238.669998,232.750000,238.029999,238.029999,2959300
2012-11-23,239.889999,240.000000,236.479996,239.880005,239.880005,1776800
2012-11-26,240.389999,244.320007,238.000000,243.619995,243.619995,4178300
2012-11-27,243.220001,245.669998,241.539993,243.399994,243.399994,3048500
2012-11-28,242.449997,247.229996,241.500000,247.110001,247.110001,2743400
2012-11-29,248.050003,252.479996,247.500000,251.270004,251.270004,5310500
2012-11-30,250.380005,252.649994,248.270004,252.050003,252.050003,3797400
2012-12-03,252.539993,254.160004,250.000000,250.330002,250.330002,2990600
2012-12-04,249.940002,253.000000,248.660004,252.490005,252.490005,3114700
2012-12-05,252.440002,255.550003,250.380005,253.960007,253.960007,2852200
2012-12-06,253.000000,255.169998,251.509995,253.369995,253.369995,3557900
2012-12-07,254.139999,255.210007,252.009995,253.270004,253.270004,2170300
2012-12-10,253.100006,254.779999,247.300003,247.770004,247.770004,3503800
2012-12-11,248.500000,253.479996,246.649994,250.690002,250.690002,4185200
2012-12-12,251.070007,254.360001,250.059998,251.759995,251.759995,2628100
2012-12-13,251.110001,254.539993,250.020004,251.250000,251.250000,2460200
2012-12-14,250.110001,251.899994,247.789993,249.190002,249.190002,2526900
2012-12-17,249.809998,254.000000,249.259995,253.860001,253.860001,2277000
2012-12-18,254.570007,263.109985,254.570007,260.399994,260.399994,4961000
2012-12-19,261.299988,261.670013,257.679993,257.989990,257.989990,2300000
2012-12-20,258.359985,262.410004,256.540009,261.500000,261.500000,2584600
2012-12-21,257.820007,258.380005,255.740005,256.920013,256.920013,4704600
2012-12-24,257.299988,259.500000,256.959991,258.619995,258.619995,984400
2012-12-26,257.149994,257.420013,248.039993,248.630005,248.630005,4152700
2012-12-27,248.279999,249.350006,242.860001,248.309998,248.309998,3639300
2012-12-28,245.850006,247.440002,245.050003,245.179993,245.179993,1858700
2012-12-31,243.750000,252.410004,242.750000,250.869995,250.869995,3419000
2013-01-02,256.079987,258.100006,253.259995,257.309998,257.309998,3271000
2013-01-03,257.269989,260.880005,256.369995,258.480011,258.480011,2750900
2013-01-04,257.579987,259.799988,256.649994,259.149994,259.149994,1874200
2013-01-07,262.970001,269.730011,262.670013,268.459991,268.459991,4910000
2013-01-08,267.070007,268.980011,263.570007,266.380005,266.380005,3010700
2013-01-09,268.170013,269.500000,265.399994,266.350006,266.350006,2265600
2013-01-10,268.540009,268.739990,262.299988,265.339996,265.339996,2863400
2013-01-11,265.100006,268.429993,264.109985,267.940002,267.940002,2413300
2013-01-14,268.000000,274.260010,267.540009,272.730011,272.730011,4275000
2013-01-15,270.679993,272.730011,269.299988,271.899994,271.899994,2326900
2013-01-16,270.529999,271.239990,267.829987,268.929993,268.929993,2065600
2013-01-17,271.500000,271.970001,269.209991,270.480011,270.480011,1884600
2013-01-18,270.829987,274.500000,269.600006,272.119995,272.119995,2942000
2013-01-22,271.619995,272.100006,269.230011,270.190002,270.190002,2137700
2013-01-23,270.570007,271.089996,266.649994,268.109985,268.109985,2508900
2013-01-24,269.369995,276.649994,269.369995,273.459991,273.459991,3417000
2013-01-25,275.000000,284.720001,274.399994,283.989990,283.989990,4968100
2013-01-28,283.779999,284.480011,274.399994,276.040009,276.040009,4321400
2013-01-29,275.350006,275.459991,258.350006,260.350006,260.350006,10172600
2013-01-30,283.000000,284.200012,267.109985,272.760010,272.760010,13075400
2013-01-31,271.040009,275.940002,263.700012,265.500000,265.500000,6772100
2013-02-01,268.929993,268.929993,262.799988,265.000000,265.000000,6115000
2013-02-04,262.779999,264.679993,259.070007,259.980011,259.980011,3723600
2013-02-05,262.000000,268.029999,261.459991,266.890015,266.890015,4012900
2013-02-06,265.160004,266.890015,261.109985,262.220001,262.220001,2770400
2013-02-07,264.100006,264.100006,255.110001,260.230011,260.230011,3975700
2013-02-08,261.399994,265.250000,260.549988,261.950012,261.950012,3879200
2013-02-11,263.200012,263.250000,256.600006,257.209991,257.209991,3403700
2013-02-12,259.190002,260.160004,257.000000,258.700012,258.700012,2943700
2013-02-13,261.529999,269.959991,260.299988,269.470001,269.470001,5293000
2013-02-14,267.369995,270.649994,265.399994,269.239990,269.239990,3463000
2013-02-15,267.630005,268.920013,263.109985,265.089996,265.089996,3979900
2013-02-19,265.910004,270.109985,264.500000,269.750000,269.750000,2854200
2013-02-20,270.200012,274.299988,266.369995,266.410004,266.410004,3528900
2013-02-21,265.119995,269.480011,263.250000,265.940002,265.940002,3637400
2013-02-22,266.619995,267.109985,261.609985,265.420013,265.420013,3124800
2013-02-25,266.940002,268.690002,259.649994,259.869995,259.869995,3032400
2013-02-26,260.890015,262.040009,255.729996,259.359985,259.359985,3348600
2013-02-27,259.399994,265.829987,256.859985,263.250000,263.250000,2908100
2013-02-28,261.809998,267.000000,260.630005,264.269989,264.269989,2667200
2013-03-01,263.269989,266.600006,261.040009,265.739990,265.739990,2957000
2013-03-04,265.359985,273.299988,264.140015,273.109985,273.109985,3453000
2013-03-05,274.000000,276.679993,269.989990,275.589996,275.589996,3686200
2013-03-06,275.760010,276.489990,271.829987,273.790009,273.790009,2050700
2013-03-07,274.100006,274.799988,271.850006,273.880005,273.880005,1939000
2013-03-08,275.000000,275.440002,271.500000,274.190002,274.190002,1879800
2013-03-11,273.429993,273.989990,270.399994,271.239990,271.239990,1904900
2013-03-12,271.000000,277.399994,270.359985,274.130005,274.130005,3246200
2013-03-13,275.239990,276.500000,272.640015,275.100006,275.100006,1884200
2013-03-14,269.670013,270.000000,263.529999,265.739990,265.739990,5226700
2013-03-15,264.980011,267.260010,260.049988,261.820007,261.820007,4865900
2013-03-18,259.299988,261.489990,257.119995,257.890015,257.890015,2720200
2013-03-19,258.399994,259.500000,252.619995,256.410004,256.410004,3738500
2013-03-20,258.049988,259.760010,254.550003,257.279999,257.279999,2738900
2013-03-21,256.109985,257.000000,252.679993,253.389999,253.389999,2806400
2013-03-22,254.550003,257.769989,252.070007,257.750000,257.750000,3124600
2013-03-25,258.579987,259.429993,254.500000,256.019989,256.019989,2513900
2013-03-26,257.049988,261.480011,256.279999,260.309998,260.309998,2421000
2013-03-27,258.750000,265.929993,257.899994,265.299988,265.299988,2874900
2013-03-28,265.820007,267.380005,264.059998,266.489990,266.489990,2473700
2013-04-01,266.980011,267.399994,261.010010,261.609985,261.609985,2524800
2013-04-02,262.399994,265.890015,260.549988,263.320007,263.320007,2631100
2013-04-03,262.119995,263.670013,257.750000,259.029999,259.029999,2413800
2013-04-04,259.230011,260.410004,256.119995,259.079987,259.079987,1964400
2013-04-05,255.720001,256.179993,253.669998,255.479996,255.479996,2557400
2013-04-08,255.919998,259.679993,255.630005,258.950012,258.950012,2295600
2013-04-09,258.850006,262.609985,257.000000,261.140015,261.140015,2156600
2013-04-10,261.779999,265.980011,259.320007,264.769989,264.769989,2322500
2013-04-11,264.739990,270.970001,264.739990,269.850006,269.850006,3090500
2013-04-12,270.119995,273.269989,267.019989,272.869995,272.869995,2866300
2013-04-15,271.079987,275.119995,267.100006,267.720001,267.720001,3326000
2013-04-16,269.309998,272.799988,268.059998,272.339996,272.339996,2137200
2013-04-17,270.799988,270.850006,264.250000,267.399994,267.399994,3135100
2013-04-18,266.809998,266.989990,256.600006,259.420013,259.420013,3137600
2013-04-19,258.160004,262.880005,257.500000,260.320007,260.320007,2602500
2013-04-22,259.350006,264.600006,258.029999,263.549988,263.549988,2119100
2013-04-23,264.500000,269.869995,264.500000,268.899994,268.899994,2270600
2013-04-24,269.500000,271.470001,266.809998,268.779999,268.779999,1852800
2013-04-25,271.529999,275.799988,270.500000,274.700012,274.700012,6116500
2013-04-26,269.970001,272.019989,252.809998,254.809998,254.809998,14030000
2013-04-29,254.899994,257.010010,249.149994,249.740005,249.740005,7117000
2013-04-30,249.369995,254.679993,248.559998,253.809998,253.809998,4248800
2013-05-01,253.899994,254.199997,245.750000,248.229996,248.229996,4391400
2013-05-02,248.940002,252.929993,245.779999,252.550003,252.550003,3936200
2013-05-03,256.140015,259.250000,254.699997,258.049988,258.049988,3514000
2013-05-06,258.089996,259.500000,253.419998,255.720001,255.720001,2347800
2013-05-07,256.309998,259.739990,252.910004,257.730011,257.730011,3133700
2013-05-08,256.869995,260.299988,255.330002,258.679993,258.679993,2677000
2013-05-09,258.730011,263.549988,256.880005,260.160004,260.160004,2769300
2013-05-10,260.880005,263.649994,260.209991,263.630005,263.630005,3145300
2013-05-13,262.769989,265.880005,262.000000,264.510010,264.510010,2149500
2013-05-14,264.500000,269.399994,264.029999,268.329987,268.329987,2700000
2013-05-15,267.070007,269.049988,264.559998,266.559998,266.559998,2720500
2013-05-16,265.959991,268.429993,263.850006,264.119995,264.119995,1643500
2013-05-17,265.829987,269.980011,265.000000,269.899994,269.899994,2527300
2013-05-20,269.000000,271.790009,266.500000,267.630005,267.630005,2209000
2013-05-21,268.739990,270.769989,267.660004,268.859985,268.859985,1741200
2013-05-22,267.390015,267.589996,260.799988,262.959991,262.959991,3332000
2013-05-23,260.489990,263.170013,259.589996,261.799988,261.799988,2000300
2013-05-24,259.850006,261.929993,258.339996,261.739990,261.739990,1696300
2013-05-28,266.480011,271.100006,266.000000,267.290009,267.290009,3471000
2013-05-29,265.459991,268.250000,264.839996,265.529999,265.529999,1903400
2013-05-30,265.709991,268.570007,265.609985,266.829987,266.829987,1667500
2013-05-31,266.000000,271.910004,265.940002,269.200012,269.200012,3374300
2013-06-03,268.959991,269.109985,262.950012,266.880005,266.880005,2543900
2013-06-04,267.000000,268.880005,263.019989,265.700012,265.700012,2088600
2013-06-05,265.809998,271.660004,265.019989,267.170013,267.170013,3512300
2013-06-06,267.750000,270.500000,264.209991,267.829987,267.829987,2476300
2013-06-07,269.739990,280.100006,269.130005,276.869995,276.869995,4632600
2013-06-10,276.679993,282.470001,275.239990,281.070007,281.070007,3086500
2013-06-11,276.000000,278.410004,274.239990,274.779999,274.779999,3097800
2013-06-12,276.600006,276.799988,270.450012,271.670013,271.670013,2238900
2013-06-13,271.500000,276.799988,270.290009,275.790009,275.790009,2649800
2013-06-14,275.000000,277.070007,273.440002,273.989990,273.989990,2150800
2013-06-17,276.350006,280.200012,275.649994,278.059998,278.059998,2884000
2013-06-18,279.079987,282.910004,278.109985,281.760010,281.760010,2146100
2013-06-19,281.260010,283.339996,277.869995,278.160004,278.160004,2827500
2013-06-20,275.140015,278.600006,272.390015,273.440002,273.440002,2984000
2013-06-21,274.570007,275.839996,269.790009,273.359985,273.359985,4201000
2013-06-24,271.290009,273.160004,265.000000,270.609985,270.609985,3863800
2013-06-25,272.299988,273.470001,269.000000,272.089996,272.089996,2449600
2013-06-26,273.980011,277.980011,273.500000,277.570007,277.570007,3029500
2013-06-27,279.179993,280.200012,274.540009,277.549988,277.549988,2519500
2013-06-28,276.190002,279.829987,276.190002,277.690002,277.690002,3193300
2013-07-01,279.000000,283.290009,277.160004,282.100006,282.100006,2888200
2013-07-02,281.040009,286.579987,280.589996,283.730011,283.730011,3238200
2013-07-03,282.000000,285.399994,282.000000,284.029999,284.029999,1373000
2013-07-05,285.000000,286.380005,282.070007,285.880005,285.880005,1985400
2013-07-08,286.420013,291.670013,286.140015,290.589996,290.589996,3046700
2013-07-09,291.000000,292.570007,288.010010,291.529999,291.529999,2775600
2013-07-10,291.410004,293.339996,289.399994,292.329987,292.329987,1810200
2013-07-11,294.989990,300.690002,292.100006,299.660004,299.660004,4007300
2013-07-12,298.690002,307.549988,298.500000,307.549988,307.549988,4539300
2013-07-15,307.269989,307.989990,304.350006,306.570007,306.570007,2245600
2013-07-16,307.299988,309.390015,305.510010,306.869995,306.869995,2660200
2013-07-17,306.970001,308.799988,305.690002,308.690002,308.690002,2029700
2013-07-18,306.269989,306.339996,301.869995,304.109985,304.109985,3063800
2013-07-19,304.390015,305.790009,301.910004,305.230011,305.230011,2973100
2013-07-22,309.250000,309.250000,302.000000,303.480011,303.480011,2520700
2013-07-23,303.160004,305.059998,300.559998,301.059998,301.059998,1999600
2013-07-24,303.019989,303.839996,298.040009,298.940002,298.940002,2000500
2013-07-25,299.000000,304.500000,296.750000,303.399994,303.399994,5405800
2013-07-26,299.549988,313.619995,295.549988,312.010010,312.010010,8817500
2013-07-29,311.070007,313.000000,305.899994,306.100006,306.100006,3211800
2013-07-30,307.720001,309.779999,301.570007,302.410004,302.410004,3053400
2013-07-31,303.910004,305.149994,301.000000,301.220001,301.220001,1891300
2013-08-01,303.079987,306.209991,298.899994,305.570007,305.570007,2971700
2013-08-02,304.630005,305.329987,301.500000,304.209991,304.209991,2502600
2013-08-05,303.399994,303.619995,298.299988,300.989990,300.989990,2233200
2013-08-06,300.510010,301.359985,297.519989,300.750000,300.750000,1849000
2013-08-07,300.149994,300.989990,296.149994,296.910004,296.910004,1961000
2013-08-08,298.519989,298.519989,292.549988,295.739990,295.739990,2343400
2013-08-09,295.679993,299.269989,294.299988,297.260010,297.260010,1950300
2013-08-12,295.790009,299.079987,295.260010,296.690002,296.690002,1504500
2013-08-13,295.880005,296.369995,290.670013,293.970001,293.970001,2349900
2013-08-14,294.290009,294.290009,290.540009,291.339996,291.339996,1415000
2013-08-15,288.790009,289.299988,285.149994,286.470001,286.470001,2261400
2013-08-16,286.549988,288.329987,284.500000,284.820007,284.820007,2422500
2013-08-19,285.190002,289.559998,283.480011,285.570007,285.570007,2477400
2013-08-20,285.880005,289.510010,285.739990,287.089996,287.089996,1586300
2013-08-21,285.089996,288.500000,283.829987,284.570007,284.570007,1815300
2013-08-22,284.799988,289.869995,284.799988,289.730011,289.730011,1422600
2013-08-23,291.209991,291.500000,287.899994,290.010010,290.010010,1961900
2013-08-26,290.429993,291.049988,285.619995,286.209991,286.209991,1711700
2013-08-27,283.869995,285.279999,279.739990,280.929993,280.929993,2476000
2013-08-28,280.359985,283.000000,279.329987,281.579987,281.579987,1457100
2013-08-29,281.450012,285.980011,280.000000,283.980011,283.980011,1566400
2013-08-30,284.589996,284.869995,280.000000,280.980011,280.980011,1534700
2013-09-03,284.730011,291.390015,284.170013,288.799988,288.799988,2897600
2013-09-04,288.329987,295.230011,287.579987,293.640015,293.640015,2438600
2013-09-05,293.630005,297.000000,292.709991,294.100006,294.100006,1816600
2013-09-06,295.329987,298.880005,290.799988,295.859985,295.859985,2292000
2013-09-09,297.220001,299.959991,296.600006,299.709991,299.709991,1643600
2013-09-10,300.549988,301.000000,297.220001,300.359985,300.359985,1778400
2013-09-11,298.910004,301.859985,297.839996,299.640015,299.640015,1742600
2013-09-12,299.390015,302.000000,297.660004,298.859985,298.859985,1606200
2013-09-13,300.140015,300.220001,296.200012,297.920013,297.920013,1350600
2013-09-16,299.820007,301.000000,295.260010,296.059998,296.059998,1808400
2013-09-17,297.630005,304.649994,296.010010,304.170013,304.170013,2296500
2013-09-18,304.059998,312.739990,302.910004,312.029999,312.029999,2946400
2013-09-19,313.769989,314.540009,311.040009,312.059998,312.059998,2350900
2013-09-20,312.540009,320.570007,312.410004,316.339996,316.339996,5302300
2013-09-23,314.010010,315.899994,308.769989,311.489990,311.489990,1884900
2013-09-24,312.429993,318.079987,311.279999,314.130005,314.130005,2033600
2013-09-25,314.529999,316.709991,310.750000,312.649994,312.649994,2008600
2013-09-26,313.899994,319.369995,313.260010,318.119995,318.119995,1989900
2013-09-27,316.920013,317.209991,313.350006,316.010010,316.010010,1657500
2013-09-30,313.410004,315.309998,311.059998,312.640015,312.640015,1623600
2013-10-01,314.220001,321.000000,313.649994,320.950012,320.950012,2396400
2013-10-02,318.040009,321.730011,317.519989,320.510010,320.510010,2217400
2013-10-03,320.390015,322.920013,313.019989,314.760010,314.760010,2674800
2013-10-04,315.130005,319.200012,312.619995,319.040009,319.040009,1815000
2013-10-07,315.239990,315.339996,309.739990,310.029999,310.029999,2083200
2013-10-08,311.500000,311.549988,300.269989,303.230011,303.230011,3166200
2013-10-09,303.420013,303.500000,296.500000,298.230011,298.230011,3247400
2013-10-10,304.630005,306.700012,302.589996,305.170013,305.170013,2555100
2013-10-11,304.769989,310.929993,303.839996,310.890015,310.890015,2163100
2013-10-14,309.220001,311.649994,307.000000,310.700012,310.700012,1939100
2013-10-15,309.869995,310.790009,305.260010,306.399994,306.399994,2261100
2013-10-16,308.380005,310.799988,305.549988,310.489990,310.489990,2170700
2013-10-17,307.070007,311.000000,305.239990,310.769989,310.769989,2648400
2013-10-18,319.359985,331.890015,316.750000,328.929993,328.929993,5969800
2013-10-21,329.890015,330.000000,323.799988,326.440002,326.440002,2522300
2013-10-22,327.720001,337.109985,325.679993,332.540009,332.540009,3935500
2013-10-23,330.839996,331.720001,324.059998,326.760010,326.760010,2818200
2013-10-24,329.630005,332.649994,326.750000,332.209991,332.209991,5884700
2013-10-25,358.600006,368.399994,352.619995,363.390015,363.390015,12036800
2013-10-28,359.920013,362.750000,357.200012,358.160004,358.160004,3635800
2013-10-29,358.959991,362.890015,356.290009,362.700012,362.700012,2185400
2013-10-30,362.619995,365.000000,358.649994,361.079987,361.079987,4502200
2013-10-31,361.730011,366.000000,359.000000,364.029999,364.029999,2466800
2013-11-01,365.630005,365.769989,356.100006,359.000000,359.000000,3331000
2013-11-04,360.119995,361.000000,354.399994,358.739990,358.739990,1938400
2013-11-05,356.779999,360.170013,354.839996,358.890015,358.890015,2007100
2013-11-06,360.450012,362.869995,354.500000,356.179993,356.179993,2282300
2013-11-07,355.859985,357.899994,341.880005,343.559998,343.559998,4246300
2013-11-08,345.950012,351.049988,344.040009,350.309998,350.309998,2656900
2013-11-11,350.589996,355.369995,348.059998,354.380005,354.380005,2261700
2013-11-12,352.989990,355.480011,347.279999,349.529999,349.529999,2343100
2013-11-13,347.399994,356.220001,345.679993,356.220001,356.220001,2773300
2013-11-14,357.390015,368.940002,356.429993,367.399994,367.399994,4159800
2013-11-15,367.630005,372.899994,365.549988,369.170013,369.170013,4491600
2013-11-18,370.279999,373.489990,364.670013,366.179993,366.179993,2737400
2013-11-19,365.820007,368.779999,362.500000,364.940002,364.940002,1904800
2013-11-20,367.559998,367.559998,360.450012,362.570007,362.570007,1771500
2013-11-21,364.049988,369.250000,363.299988,368.920013,368.920013,1964600
2013-11-22,370.000000,374.500000,366.309998,372.309998,372.309998,2965500
2013-11-25,373.820007,377.790009,373.179993,376.640015,376.640015,2972300
2013-11-26,377.609985,382.500000,374.820007,381.369995,381.369995,2724400
2013-11-27,383.500000,387.000000,382.609985,386.709991,386.709991,2269700
2013-11-29,389.100006,394.100006,388.619995,393.619995,393.619995,2406000
2013-12-02,399.000000,399.000000,389.100006,392.299988,392.299988,4714000
2013-12-03,390.109985,390.950012,383.100006,384.660004,384.660004,3702900
2013-12-04,383.500000,389.690002,381.489990,385.959991,385.959991,2355300
2013-12-05,386.649994,386.649994,381.369995,384.489990,384.489990,1906500
2013-12-06,388.350006,388.350006,383.829987,386.950012,386.950012,1984700
2013-12-09,388.109985,388.209991,382.570007,384.890015,384.890015,2761800
2013-12-10,383.739990,389.059998,383.019989,387.779999,387.779999,2736800
2013-12-11,387.339996,388.980011,382.000000,382.190002,382.190002,2451300
2013-12-12,381.260010,385.000000,379.500000,381.250000,381.250000,2123700
2013-12-13,385.320007,389.420013,383.799988,384.239990,384.239990,3025000
2013-12-16,385.029999,391.700012,385.000000,388.970001,388.970001,2251700
2013-12-17,390.649994,391.359985,386.500000,387.649994,387.649994,2343900
2013-12-18,389.230011,396.299988,383.100006,395.959991,395.959991,3489100
2013-12-19,394.269989,397.290009,392.600006,395.190002,395.190002,2427200
2013-12-20,396.549988,404.720001,395.779999,402.200012,402.200012,5033900
2013-12-23,403.690002,405.000000,399.200012,402.920013,402.920013,2659500
2013-12-24,402.519989,403.720001,396.369995,399.200012,399.200012,1380400
2013-12-26,401.790009,404.519989,396.809998,404.390015,404.390015,1868500
2013-12-27,404.649994,405.630005,396.250000,398.079987,398.079987,1986900
2013-12-30,399.410004,399.920013,392.450012,393.369995,393.369995,2487100
2013-12-31,394.579987,398.829987,393.799988,398.790009,398.790009,1996500
2014-01-02,398.799988,399.359985,394.019989,397.970001,397.970001,2137800
2014-01-03,398.290009,402.709991,396.220001,396.440002,396.440002,2210200
2014-01-06,395.850006,397.000000,388.420013,393.630005,393.630005,3170600
2014-01-07,395.040009,398.470001,394.290009,398.029999,398.029999,1916000
2014-01-08,398.470001,403.000000,396.040009,401.920013,401.920013,2316500
2014-01-09,403.709991,406.890015,398.440002,401.010010,401.010010,2103000
2014-01-10,402.529999,403.760010,393.799988,397.660004,397.660004,2679500
2014-01-13,397.980011,399.779999,388.450012,390.980011,390.980011,2844900
2014-01-14,392.130005,398.630005,391.290009,397.540009,397.540009,2340100
2014-01-15,398.940002,399.309998,392.529999,395.869995,395.869995,2678300
2014-01-16,393.679993,399.290009,389.410004,395.799988,395.799988,2601200
2014-01-17,394.260010,403.489990,393.660004,399.609985,399.609985,4505100
2014-01-21,403.000000,407.799988,401.600006,407.049988,407.049988,3122100
2014-01-22,408.000000,408.059998,402.000000,404.540009,404.540009,2060500
2014-01-23,401.000000,406.170013,397.790009,399.869995,399.869995,3025400
2014-01-24,398.160004,400.200012,387.269989,387.600006,387.600006,4458400
2014-01-27,390.500000,394.100006,380.489990,386.279999,386.279999,3936800
2014-01-28,387.399994,394.739990,387.119995,394.429993,394.429993,2894500
2014-01-29,392.160004,392.850006,383.239990,384.200012,384.200012,3382300
2014-01-30,393.769989,406.250000,387.700012,403.010010,403.010010,10473900
2014-01-31,371.760010,375.450012,357.760010,358.690002,358.690002,16154800
2014-02-03,358.980011,360.850006,340.100006,346.149994,346.149994,10280800
2014-02-04,349.589996,354.000000,344.019989,347.950012,347.950012,4812900
2014-02-05,346.000000,349.369995,337.730011,346.450012,346.450012,4435400
2014-02-06,347.399994,354.820007,347.399994,354.589996,354.589996,3335700
2014-02-07,358.980011,361.799988,352.489990,361.079987,361.079987,4330500
2014-02-10,361.609985,365.000000,359.350006,360.869995,360.869995,3449700
2014-02-11,361.839996,363.609985,356.250000,361.790009,361.790009,3222100
2014-02-12,356.429993,357.750000,346.320007,349.250000,349.250000,6587700
2014-02-13,347.700012,357.200012,346.500000,357.200012,357.200012,4175000
2014-02-14,359.339996,359.339996,353.350006,357.350006,357.350006,3520200
2014-02-18,355.279999,355.730011,349.450012,353.649994,353.649994,4998000
2014-02-19,352.640015,354.540009,346.100006,347.380005,347.380005,4168100
2014-02-20,348.799988,350.459991,344.380005,349.799988,349.799988,3492800
2014-02-21,352.440002,354.140015,346.750000,346.760010,346.760010,4210000
2014-02-24,345.190002,353.000000,343.290009,351.779999,351.779999,3644700
2014-02-25,353.000000,361.079987,351.579987,358.320007,358.320007,3736400
2014-02-26,359.859985,364.750000,357.170013,359.799988,359.799988,3622100
2014-02-27,357.220001,360.589996,355.500000,360.130005,360.130005,3104900
2014-02-28,360.600006,365.869995,357.079987,362.100006,362.100006,3882000
2014-03-03,358.739990,360.959991,354.480011,359.779999,359.779999,2798300
2014-03-04,363.899994,365.679993,362.459991,363.899994,363.899994,2704400
2014-03-05,364.130005,372.730011,363.899994,372.369995,372.369995,3848300
2014-03-06,374.049988,375.329987,368.899994,372.160004,372.160004,2926600
2014-03-07,374.579987,374.989990,369.529999,372.059998,372.059998,2279800
2014-03-10,372.690002,372.730011,367.000000,370.529999,370.529999,2105800
2014-03-11,370.989990,372.799988,367.279999,368.820007,368.820007,2246100
2014-03-12,366.399994,371.160004,363.609985,370.640015,370.640015,2216600
2014-03-13,376.619995,383.109985,368.079987,371.510010,371.510010,6829000
2014-03-14,372.799988,378.570007,371.549988,373.739990,373.739990,4402200
2014-03-17,375.720001,378.850006,374.880005,375.040009,375.040009,2303000
2014-03-18,377.320007,379.000000,375.000000,378.769989,378.769989,2483500
2014-03-19,378.769989,379.000000,369.420013,373.230011,373.230011,2646700
2014-03-20,370.640015,373.000000,366.220001,368.970001,368.970001,2558500
2014-03-21,371.000000,372.839996,358.399994,360.619995,360.619995,5414100
2014-03-24,360.089996,361.500000,348.600006,351.850006,351.850006,4873500
2014-03-25,354.029999,358.970001,348.839996,354.709991,354.709991,4445700
2014-03-26,357.130005,357.600006,343.399994,343.410004,343.410004,4120700
2014-03-27,343.149994,344.000000,330.880005,338.470001,338.470001,5766400
2014-03-28,340.049988,347.000000,336.079987,338.290009,338.290009,3986800
2014-03-31,342.399994,346.290009,334.059998,336.369995,336.369995,4297500
2014-04-01,338.089996,344.429993,338.000000,342.989990,342.989990,3600100
2014-04-02,345.989990,348.299988,340.380005,341.959991,341.959991,4475500
2014-04-03,341.820007,342.500000,328.459991,333.619995,333.619995,6399300
2014-04-04,335.149994,335.440002,315.609985,323.000000,323.000000,12534600
2014-04-07,320.989990,324.940002,313.130005,317.760010,317.760010,7077400
2014-04-08,321.880005,328.000000,318.440002,327.070007,327.070007,6577600
2014-04-09,328.470001,332.179993,322.500000,331.809998,331.809998,5056600
2014-04-10,330.600006,331.000000,316.500000,317.109985,317.109985,6126700
2014-04-11,314.000000,316.500000,309.500000,311.730011,311.730011,7287500
2014-04-14,317.670013,320.480011,311.279999,315.910004,315.910004,4293500
2014-04-15,316.700012,318.279999,305.500000,316.079987,316.079987,5398600
2014-04-16,321.170013,324.000000,314.709991,323.679993,323.679993,4284900
2014-04-17,319.760010,328.660004,319.760010,324.910004,324.910004,4299200
2014-04-21,323.970001,331.149994,322.309998,330.869995,330.869995,2999400
2014-04-22,332.000000,337.500000,328.940002,329.320007,329.320007,3711600
2014-04-23,333.059998,333.130005,323.390015,324.579987,324.579987,3604600
2014-04-24,329.670013,337.399994,322.950012,337.149994,337.149994,9293700
2014-04-25,316.250000,316.489990,302.709991,303.829987,303.829987,16180200
2014-04-28,304.000000,304.390015,288.000000,296.579987,296.579987,14479800
2014-04-29,296.440002,301.839996,290.450012,300.380005,300.380005,6509300
2014-04-30,298.100006,304.559998,298.100006,304.130005,304.130005,4088600
2014-05-01,304.130005,310.480011,304.000000,307.890015,307.890015,4328600
2014-05-02,310.420013,313.290009,304.309998,308.010010,308.010010,3995100
2014-05-05,306.369995,310.230011,305.000000,310.049988,310.049988,2519900
2014-05-06,309.529999,309.809998,297.040009,297.380005,297.380005,4682300
2014-05-07,295.559998,296.399994,286.679993,292.709991,292.709991,7015200
2014-05-08,290.820007,295.880005,287.230011,288.320007,288.320007,3848200
2014-05-09,290.570007,293.679993,284.380005,292.239990,292.239990,4063000
2014-05-12,294.299988,303.339996,294.160004,302.859985,302.859985,3729600
2014-05-13,302.600006,305.600006,300.750000,304.640015,304.640015,3509900
2014-05-14,302.500000,304.640015,296.660004,297.619995,297.619995,3323300
2014-05-15,298.019989,299.200012,290.380005,295.190002,295.190002,4295100
2014-05-16,292.799988,298.880005,291.549988,297.700012,297.700012,3636800
2014-05-19,295.760010,299.000000,293.809998,296.760010,296.760010,2284200
2014-05-20,297.100006,304.459991,296.750000,301.190002,301.190002,4095700
2014-05-21,302.209991,305.959991,301.519989,305.010010,305.010010,3408800
2014-05-22,305.049988,308.540009,303.010010,304.910004,304.910004,2576800
2014-05-23,305.459991,312.350006,304.899994,312.239990,312.239990,3052900
2014-05-27,314.410004,314.630005,307.380005,310.820007,310.820007,4862100
2014-05-28,309.500000,313.820007,307.420013,310.160004,310.160004,2726000
2014-05-29,310.420013,314.869995,310.200012,313.779999,313.779999,2365500
2014-05-30,314.429993,314.649994,307.570007,312.549988,312.549988,4260200
2014-06-02,312.589996,312.600006,307.000000,308.839996,308.839996,2203400
2014-06-03,305.750000,307.920013,305.070007,307.190002,307.190002,2379200
2014-06-04,306.850006,309.500000,303.839996,306.779999,306.779999,2107100
2014-06-05,308.100006,327.940002,306.899994,323.570007,323.570007,7796700
2014-06-06,325.000000,330.880005,324.929993,329.670013,329.670013,5244000
2014-06-09,331.570007,333.000000,325.649994,327.500000,327.500000,3212200
2014-06-10,327.649994,335.500000,327.500000,332.410004,332.410004,3663400
2014-06-11,336.000000,340.720001,333.880005,335.200012,335.200012,4436800
2014-06-12,335.549988,335.549988,324.660004,325.910004,325.910004,4276300
2014-06-13,327.049988,329.299988,323.529999,326.269989,326.269989,2764800
2014-06-16,324.859985,328.690002,323.519989,327.619995,327.619995,2449800
2014-06-17,327.540009,331.339996,325.230011,325.619995,325.619995,2924100
2014-06-18,328.000000,335.750000,325.000000,334.380005,334.380005,6401500
2014-06-19,335.260010,338.899994,325.980011,327.000000,327.000000,5320600
2014-06-20,327.760010,328.220001,320.420013,324.200012,324.200012,6054000
2014-06-23,323.329987,327.549988,321.410004,327.239990,327.239990,2604800
2014-06-24,327.540009,329.730011,322.739990,324.160004,324.160004,2626600
2014-06-25,324.329987,328.149994,321.739990,327.440002,327.440002,2327800
2014-06-26,328.489990,328.649994,322.130005,325.690002,325.690002,2699500
2014-06-27,325.880005,326.519989,323.269989,324.570007,324.570007,2416200
2014-06-30,324.980011,326.980011,322.239990,324.779999,324.779999,2671300
2014-07-01,325.859985,333.200012,325.100006,332.390015,332.390015,3173600
2014-07-02,333.200012,336.760010,331.660004,332.850006,332.850006,2681300
2014-07-03,334.829987,338.299988,333.079987,337.489990,337.489990,1944300
2014-07-07,337.500000,337.549988,332.519989,333.549988,333.549988,2128900
2014-07-08,333.100006,333.739990,321.399994,323.809998,323.809998,4271600
2014-07-09,324.709991,330.200012,323.149994,329.970001,329.970001,3166100
2014-07-10,324.339996,329.980011,322.649994,327.920013,327.920013,2665000
2014-07-11,334.709991,347.000000,334.709991,346.200012,346.200012,8300800
2014-07-14,347.029999,355.769989,345.359985,355.320007,355.320007,5609900
2014-07-15,353.720001,355.589996,349.399994,354.440002,354.440002,4170900
2014-07-16,355.619995,359.320007,353.000000,355.899994,355.899994,3503600
2014-07-17,353.440002,356.959991,351.380005,352.450012,352.450012,3636000
2014-07-18,354.399994,359.679993,352.079987,358.660004,358.660004,3407400
2014-07-21,358.100006,361.709991,356.720001,359.760010,359.760010,2278400
2014-07-22,355.250000,362.929993,355.250000,360.839996,360.839996,2888900
2014-07-23,359.049988,360.630005,356.619995,358.140015,358.140015,2687300
2014-07-24,359.980011,364.850006,358.519989,358.609985,358.609985,7088700
2014-07-25,317.299988,324.869995,314.760010,324.010010,324.010010,17846500
2014-07-28,324.250000,324.820007,316.500000,320.410004,320.410004,5932000
2014-07-29,321.980011,322.899994,319.500000,320.000000,320.000000,2883800
2014-07-30,321.450012,322.730011,318.500000,322.510010,322.510010,3969000
2014-07-31,320.010010,320.679993,311.859985,312.989990,312.989990,5192000
2014-08-01,313.690002,315.829987,304.589996,307.059998,307.059998,7441500
2014-08-04,308.839996,316.179993,308.500000,313.649994,313.649994,4200900
2014-08-05,313.299988,314.549988,310.059998,312.320007,312.320007,2852100
2014-08-06,310.829987,315.779999,310.200012,313.890015,313.890015,2296900
2014-08-07,315.209991,315.880005,309.649994,311.450012,311.450012,2935600
2014-08-08,311.940002,317.320007,310.660004,316.799988,316.799988,2705900
2014-08-11,318.480011,320.380005,316.880005,318.329987,318.329987,2468600
2014-08-12,318.890015,321.309998,316.950012,319.320007,319.320007,1915800
2014-08-13,327.600006,331.720001,326.140015,326.279999,326.279999,4939100
2014-08-14,327.799988,334.089996,326.709991,333.209991,333.209991,3420400
2014-08-15,334.000000,335.000000,328.320007,333.630005,333.630005,3896700
2014-08-18,335.480011,337.799988,333.769989,334.529999,334.529999,2485400
2014-08-19,334.869995,335.809998,333.010010,335.130005,335.130005,1713800
2014-08-20,334.679993,337.160004,334.019989,335.779999,335.779999,1810500
2014-08-21,336.480011,336.579987,332.230011,332.910004,332.910004,1971100
2014-08-22,332.989990,334.079987,330.799988,331.589996,331.589996,2211200
2014-08-25,333.209991,336.769989,332.709991,334.019989,334.019989,1957700
2014-08-26,337.000000,344.359985,334.549988,341.829987,341.829987,3654700
2014-08-27,342.089996,346.670013,341.339996,343.179993,343.179993,2961600
2014-08-28,340.000000,341.790009,338.799988,340.019989,340.019989,2252700
2014-08-29,341.760010,341.820007,337.679993,339.040009,339.040009,1939500
2014-09-02,339.980011,342.500000,337.160004,342.380005,342.380005,2326000
2014-09-03,342.540009,343.269989,337.549988,339.000000,339.000000,1993700
2014-09-04,343.690002,349.380005,343.579987,345.950012,345.950012,3965600
2014-09-05,346.299988,346.829987,342.500000,346.380005,346.380005,2107000
2014-09-08,344.540009,345.809998,339.040009,342.339996,342.339996,2955300
2014-09-09,341.609985,341.760010,329.179993,329.750000,329.750000,4646800
2014-09-10,334.299988,334.980011,328.820007,331.329987,331.329987,3797400
2014-09-11,329.940002,333.010010,326.390015,330.519989,330.519989,2720200
2014-09-12,329.559998,332.890015,328.790009,331.190002,331.190002,3429300
2014-09-15,330.910004,331.329987,319.000000,323.890015,323.890015,4000400
2014-09-16,321.070007,329.480011,320.100006,327.760010,327.760010,3259900
2014-09-17,327.760010,328.000000,321.519989,324.000000,324.000000,4136000
2014-09-18,325.440002,327.100006,323.709991,325.000000,325.000000,2576900
2014-09-19,327.600006,332.760010,325.570007,331.320007,331.320007,6886200
2014-09-22,328.489990,329.489990,321.059998,324.500000,324.500000,3109700
2014-09-23,322.459991,327.600006,321.250000,323.630005,323.630005,2352600
2014-09-24,324.170013,329.440002,319.559998,328.209991,328.209991,2642200
2014-09-25,327.989990,328.540009,321.399994,321.929993,321.929993,2928800
2014-09-26,320.600006,323.500000,317.640015,323.209991,323.209991,3638000
2014-09-29,320.500000,323.750000,319.000000,321.820007,321.820007,1924600
2014-09-30,321.359985,323.429993,318.510010,322.440002,322.440002,2636200
2014-10-01,322.040009,322.170013,315.549988,317.459991,317.459991,3089100
2014-10-02,316.920013,318.529999,311.309998,318.410004,318.410004,3553900
2014-10-03,320.359985,325.160004,319.529999,322.739990,322.739990,3037400
2014-10-06,323.500000,324.130005,319.600006,322.200012,322.200012,2290300
2014-10-07,319.429993,322.000000,316.670013,316.980011,316.980011,2365400
2014-10-08,316.579987,324.109985,314.140015,322.700012,322.700012,3452800
2014-10-09,321.489990,322.269989,314.519989,315.369995,315.369995,3587900
2014-10-10,314.019989,317.769989,311.380005,311.390015,311.390015,3681900
2014-10-13,309.869995,313.200012,303.470001,306.450012,306.450012,4363900
2014-10-14,308.000000,312.239990,305.750000,308.309998,308.309998,3385800
2014-10-15,304.350006,307.899994,299.100006,305.970001,305.970001,5343900
2014-10-16,293.829987,306.820007,293.829987,302.859985,302.859985,4731300
2014-10-17,307.149994,309.200012,302.720001,303.640015,303.640015,4405100
2014-10-20,302.950012,306.529999,302.019989,306.209991,306.209991,3234500
2014-10-21,309.899994,315.640015,307.070007,315.329987,315.329987,3559300
2014-10-22,315.429993,318.980011,312.640015,312.970001,312.970001,3125900
2014-10-23,313.399994,316.799988,311.399994,313.179993,313.179993,9038200
2014-10-24,284.399994,293.809998,284.000000,287.059998,287.059998,19801100
2014-10-27,285.700012,290.420013,285.019989,289.970001,289.970001,5950600
2014-10-28,289.760010,298.000000,289.760010,295.589996,295.589996,5572600
2014-10-29,299.109985,299.609985,293.070007,294.119995,294.119995,4881900
2014-10-30,293.980011,299.739990,292.359985,299.070007,299.070007,4055200
2014-10-31,305.149994,305.720001,301.500000,305.459991,305.459991,4550700
2014-11-03,306.239990,308.010010,303.239990,305.720001,305.720001,3242500
2014-11-04,303.989990,304.250000,300.170013,302.809998,302.809998,3427400
2014-11-05,303.010010,304.000000,294.160004,296.519989,296.519989,4674500
2014-11-06,296.690002,297.000000,292.290009,296.640015,296.640015,3758100
2014-11-07,297.820007,299.989990,296.290009,299.859985,299.859985,2647400
2014-11-10,300.000000,305.799988,300.000000,305.109985,305.109985,2809100
2014-11-11,305.940002,312.380005,303.649994,312.010010,312.010010,3803600
2014-11-12,310.750000,312.579987,308.790009,311.510010,311.510010,2183000
2014-11-13,312.000000,317.890015,311.510010,316.480011,316.480011,3686400
2014-11-14,317.119995,332.880005,316.399994,327.820007,327.820007,8877800
2014-11-17,326.440002,328.000000,318.029999,323.049988,323.049988,4784900
2014-11-18,323.989990,329.559998,323.250000,324.929993,324.929993,3549500
2014-11-19,327.250000,328.399994,324.019989,326.540009,326.540009,3281600
2014-11-20,324.000000,332.670013,323.329987,330.540009,330.540009,3436700
2014-11-21,335.420013,338.329987,331.470001,332.630005,332.630005,4466600
2014-11-24,334.779999,337.390015,333.600006,335.640015,335.640015,2754200
2014-11-25,335.269989,336.329987,331.279999,335.040009,335.040009,2565000
2014-11-26,333.779999,334.649994,331.750000,333.570007,333.570007,1983600
2014-11-28,336.029999,341.260010,336.029999,338.640015,338.640015,3051800
2014-12-01,338.119995,340.640015,325.929993,326.000000,326.000000,4944900
2014-12-02,327.500000,327.929993,323.250000,326.309998,326.309998,2790300
2014-12-03,325.730011,326.769989,314.359985,316.500000,316.500000,5681000
2014-12-04,315.529999,318.589996,313.470001,316.929993,316.929993,3290300
2014-12-05,316.799988,316.929993,310.839996,312.630005,312.630005,3265200
2014-12-08,311.570007,316.559998,304.820007,306.640015,306.640015,3639200
2014-12-09,302.989990,313.640015,301.140015,312.500000,312.500000,4049500
2014-12-10,312.000000,313.190002,304.679993,305.839996,305.839996,3245900
2014-12-11,307.890015,312.640015,306.010010,307.359985,307.359985,3262900
2014-12-12,303.989990,310.640015,303.010010,307.320007,307.320007,3153500
2014-12-15,308.869995,310.859985,302.149994,306.070007,306.070007,3841600
2014-12-16,304.350006,304.489990,295.010010,295.059998,295.059998,6501300
2014-12-17,296.369995,299.670013,293.029999,298.880005,298.880005,4433500
2014-12-18,304.010010,304.500000,293.250000,297.730011,297.730011,7738100
2014-12-19,296.910004,301.540009,295.519989,299.899994,299.899994,8709100
2014-12-22,301.940002,307.359985,301.940002,306.540009,306.540009,4003800
2014-12-23,306.980011,307.489990,303.250000,306.290009,306.290009,2713700
2014-12-24,306.380005,307.000000,302.880005,303.029999,303.029999,1513800
2014-12-26,305.000000,310.779999,303.809998,309.089996,309.089996,2893800
2014-12-29,307.850006,314.269989,306.579987,312.040009,312.040009,3009000
2014-12-30,309.910004,313.940002,309.339996,310.299988,310.299988,2093000
2014-12-31,311.549988,312.980011,310.010010,310.350006,310.350006,2048000
2015-01-02,312.579987,314.750000,306.959991,308.519989,308.519989,2783200
2015-01-05,307.010010,308.380005,300.850006,302.190002,302.190002,2774200
2015-01-06,302.239990,303.000000,292.380005,295.290009,295.290009,3519000
2015-01-07,297.500000,301.279999,295.329987,298.420013,298.420013,2640300
2015-01-08,300.320007,303.140015,296.109985,300.459991,300.459991,3088400
2015-01-09,301.480011,302.869995,296.679993,296.929993,296.929993,2592400
2015-01-12,297.559998,298.510010,289.279999,291.410004,291.410004,3421400
2015-01-13,297.480011,301.500000,293.230011,294.739990,294.739990,4136400
2015-01-14,291.929993,295.910004,286.500000,293.269989,293.269989,5538700
2015-01-15,294.000000,296.000000,286.820007,286.950012,286.950012,4419200
2015-01-16,286.279999,290.790009,285.250000,290.739990,290.739990,3478200
2015-01-20,292.589996,293.359985,286.390015,289.440002,289.440002,3075100
2015-01-21,289.640015,306.000000,287.260010,297.250000,297.250000,10065100
2015-01-22,300.000000,312.250000,300.000000,310.320007,310.320007,5362600
2015-01-23,308.079987,316.929993,307.720001,312.390015,312.390015,4496400
2015-01-26,311.820007,313.000000,307.519989,309.660004,309.660004,3169700
2015-01-27,306.299988,310.239990,302.630005,306.750000,306.750000,2920300
2015-01-28,309.809998,311.510010,303.799988,303.910004,303.910004,3063800
2015-01-29,304.730011,312.799988,299.329987,311.779999,311.779999,8656600
2015-01-30,346.320007,359.500000,340.739990,354.529999,354.529999,23856100
2015-02-02,350.049988,365.000000,350.010010,364.470001,364.470001,10231900
2015-02-03,360.290009,367.820007,360.209991,363.549988,363.549988,6212600
2015-02-04,358.380005,367.500000,358.230011,364.750000,364.750000,4169900
2015-02-05,366.000000,378.799988,365.899994,373.890015,373.890015,7247600
2015-02-06,374.869995,375.989990,371.010010,374.279999,374.279999,3892400
2015-02-09,371.000000,374.410004,367.200012,370.559998,370.559998,2724600
2015-02-10,371.190002,374.299988,368.510010,373.000000,373.000000,2287200
2015-02-11,371.230011,377.100006,371.100006,375.140015,375.140015,2786500
2015-02-12,375.100006,378.510010,373.149994,377.170013,377.170013,2791100
2015-02-13,378.410004,383.000000,377.010010,381.829987,381.829987,3475100
2015-02-17,377.720001,379.989990,372.670013,375.429993,375.429993,3673200
2015-02-18,373.779999,376.739990,372.850006,373.369995,373.369995,2650600
2015-02-19,373.489990,381.880005,373.429993,379.000000,379.000000,2953800
2015-02-20,378.619995,383.700012,375.839996,383.660004,383.660004,3258000
2015-02-23,383.440002,384.540009,378.000000,380.140015,380.140015,2177000
2015-02-24,378.649994,380.480011,376.160004,378.589996,378.589996,1920800
2015-02-25,377.269989,387.850006,376.540009,385.369995,385.369995,3174500
2015-02-26,384.070007,389.369995,383.279999,384.799988,384.799988,2687100
2015-02-27,384.000000,385.989990,379.790009,380.160004,380.160004,2532300
2015-03-02,380.850006,385.899994,379.480011,385.660004,385.660004,2139200
2015-03-03,383.950012,386.100006,381.600006,384.609985,384.609985,1946500
2015-03-04,385.709991,387.899994,382.190002,382.720001,382.720001,2259100
2015-03-05,385.609985,388.420013,383.890015,387.829987,387.829987,2693500
2015-03-06,385.519989,387.000000,378.880005,380.089996,380.089996,2627000
2015-03-09,378.399994,379.329987,375.279999,378.559998,378.559998,2311400
2015-03-10,377.450012,377.769989,369.179993,369.510010,369.510010,3121000
2015-03-11,370.609985,373.350006,366.260010,366.369995,366.369995,2495100
2015-03-12,368.820007,375.500000,367.519989,374.239990,374.239990,2810000
2015-03-13,371.519989,373.989990,366.679993,370.579987,370.579987,2611700
2015-03-16,370.380005,373.940002,366.720001,373.350006,373.350006,2354100
2015-03-17,371.109985,374.500000,369.640015,371.920013,371.920013,2037000
2015-03-18,369.970001,375.989990,366.700012,375.140015,375.140015,2654100
2015-03-19,373.869995,377.109985,372.190002,373.239990,373.239990,1915700
2015-03-20,376.290009,379.369995,375.920013,378.489990,378.489990,3763600
2015-03-23,378.070007,381.769989,374.940002,375.109985,375.109985,2239300
2015-03-24,373.989990,375.239990,372.269989,374.089996,374.089996,2228200
2015-03-25,375.170013,380.500000,370.290009,370.959991,370.959991,3429500
2015-03-26,369.589996,371.399994,365.649994,367.350006,367.350006,2930000
2015-03-27,367.109985,373.170013,366.570007,370.559998,370.559998,2609800
2015-03-30,371.869995,376.119995,371.549988,374.589996,374.589996,1820900
2015-03-31,373.239990,377.700012,371.510010,372.100006,372.100006,2506100
2015-04-01,372.100006,373.160004,368.339996,370.260010,370.260010,2458100
2015-04-02,370.500000,373.279999,369.000000,372.250000,372.250000,1875300
2015-04-06,370.100006,380.200012,369.359985,377.040009,377.040009,3050700
2015-04-07,376.149994,379.309998,374.029999,374.410004,374.410004,1954900
2015-04-08,374.660004,381.579987,374.649994,381.200012,381.200012,2636400
2015-04-09,380.660004,384.420013,378.799988,383.540009,383.540009,2392300
2015-04-10,384.309998,387.119995,381.320007,382.649994,382.649994,2573500
2015-04-13,383.529999,385.279999,380.140015,382.359985,382.359985,1894500
2015-04-14,383.510010,387.809998,381.209991,385.109985,385.109985,2583600
2015-04-15,384.649994,385.779999,381.640015,383.450012,383.450012,1933200
2015-04-16,383.690002,387.450012,383.549988,386.040009,386.040009,2080400
2015-04-17,382.630005,383.559998,374.399994,375.559998,375.559998,3839700
2015-04-20,378.549988,391.940002,377.000000,389.510010,389.510010,5016100
2015-04-21,391.309998,394.600006,386.799988,391.179993,391.179993,4643500
2015-04-22,391.910004,394.279999,388.000000,389.799988,389.799988,3474700
2015-04-23,390.209991,391.880005,386.149994,389.989990,389.989990,7980000
2015-04-24,439.000000,452.649994,439.000000,445.100006,445.100006,17176900
2015-04-27,443.859985,446.989990,437.410004,438.559998,438.559998,5430900
2015-04-28,438.510010,439.000000,428.040009,429.309998,429.309998,4140500
2015-04-29,426.750000,434.239990,426.029999,429.369995,429.369995,3621700
2015-04-30,427.109985,431.750000,419.239990,421.779999,421.779999,3647900
2015-05-01,423.820007,425.640015,416.000000,422.869995,422.869995,3565800
2015-05-04,424.799988,429.769989,422.420013,423.040009,423.040009,2270400
2015-05-05,422.850006,427.510010,421.019989,421.190002,421.190002,2856400
2015-05-06,421.429993,422.720001,414.549988,419.100006,419.100006,2552500
2015-05-07,424.149994,428.500000,422.850006,426.880005,426.880005,2766100
2015-05-08,430.750000,435.200012,430.170013,433.690002,433.690002,2908800
2015-05-11,432.510010,439.000000,431.369995,432.850006,432.850006,2393700
2015-05-12,431.079987,433.250000,426.709991,431.019989,431.019989,1947800
2015-05-13,429.980011,433.529999,425.799988,426.869995,426.869995,1996300
2015-05-14,429.450012,433.000000,427.010010,432.279999,432.279999,1888500
2015-05-15,428.000000,430.399994,424.299988,426.000000,426.000000,4240300
2015-05-18,426.000000,427.269989,421.459991,425.239990,425.239990,2390200
2015-05-19,424.869995,428.239990,420.630005,421.709991,421.709991,2464200
2015-05-20,420.600006,427.100006,418.359985,423.859985,423.859985,2196200
2015-05-21,428.000000,436.899994,428.000000,431.630005,431.630005,4121400
2015-05-22,431.549988,432.440002,427.609985,427.630005,427.630005,2020600
2015-05-26,426.200012,427.000000,422.000000,425.470001,425.470001,2244200
2015-05-27,427.450012,431.850006,425.010010,431.420013,431.420013,2231100
2015-05-28,429.709991,431.350006,425.470001,426.570007,426.570007,1912400
2015-05-29,427.230011,432.500000,427.230011,429.230011,429.230011,3016100
2015-06-01,430.399994,433.160004,426.200012,430.920013,430.920013,2253300
2015-06-02,430.070007,433.230011,426.250000,430.989990,430.989990,1668900
2015-06-03,434.399994,438.390015,432.750000,436.589996,436.589996,2727900
2015-06-04,434.399994,436.760010,429.260010,430.779999,430.779999,2510800
2015-06-05,429.660004,430.799988,426.500000,426.950012,426.950012,1907900
2015-06-08,425.619995,426.799988,421.429993,423.500000,423.500000,2172500
2015-06-09,422.959991,427.489990,419.140015,425.480011,425.480011,2288700
2015-06-10,426.459991,432.200012,425.660004,430.769989,430.769989,2172300
2015-06-11,432.290009,438.890015,431.470001,432.970001,432.970001,2922500
2015-06-12,431.250000,432.359985,428.260010,429.920013,429.920013,2054400
2015-06-15,427.660004,428.049988,422.640015,423.670013,423.670013,2051000
2015-06-16,424.149994,427.970001,422.670013,427.260010,427.260010,2296400
2015-06-17,428.359985,431.350006,424.750000,427.809998,427.809998,2185900
2015-06-18,430.299988,439.730011,429.410004,439.390015,439.390015,3378400
2015-06-19,440.260010,444.989990,433.239990,434.920013,434.920013,4495100
2015-06-22,437.000000,439.239990,434.179993,436.290009,436.290009,1823600
2015-06-23,435.589996,447.040009,433.690002,445.989990,445.989990,3245000
2015-06-24,444.970001,446.470001,440.230011,440.839996,440.839996,2620800
2015-06-25,438.070007,443.470001,436.390015,440.100006,440.100006,2237500
2015-06-26,441.760010,443.489990,435.059998,438.100006,438.100006,2624500
2015-06-29,434.980011,437.000000,429.000000,429.859985,429.859985,2753200
2015-06-30,434.200012,435.570007,430.459991,434.089996,434.089996,2596900
2015-07-01,439.350006,440.000000,435.579987,437.390015,437.390015,1987100
2015-07-02,437.000000,438.200012,433.480011,437.709991,437.709991,1343400
2015-07-06,435.230011,439.730011,433.519989,436.040009,436.040009,1903200
2015-07-07,435.679993,437.730011,425.570007,436.720001,436.720001,3454200
2015-07-08,434.350006,435.989990,428.829987,429.700012,429.700012,2383100
2015-07-09,434.899994,438.720001,434.149994,434.390015,434.390015,2271400
2015-07-10,440.489990,444.720001,439.000000,443.510010,443.510010,2401000
2015-07-13,448.290009,457.869995,447.540009,455.570007,455.570007,3956800
2015-07-14,462.320007,469.600006,458.160004,465.570007,465.570007,4736200
2015-07-15,463.040009,464.700012,460.200012,461.190002,461.190002,2987400
2015-07-16,465.500000,475.880005,464.799988,475.480011,475.480011,4095600
2015-07-17,477.700012,485.420013,477.250000,483.010010,483.010010,4932200
2015-07-20,492.570007,493.200012,485.399994,488.100006,488.100006,4752500
2015-07-21,487.899994,488.880005,482.549988,488.000000,488.000000,3181800
2015-07-22,485.989990,492.500000,484.899994,488.269989,488.269989,3114900
2015-07-23,491.660004,491.660004,475.700012,482.179993,482.179993,9374400
2015-07-24,578.989990,580.570007,529.349976,529.419983,529.419983,21909400
2015-07-27,527.750000,544.950012,526.599976,531.409973,531.409973,7491000
2015-07-28,536.000000,536.390015,523.119995,526.030029,526.030029,5273100
2015-07-29,530.919983,532.969971,525.020020,529.000000,529.000000,3752600
2015-07-30,527.650024,539.200012,524.289978,536.760010,536.760010,3743100
2015-07-31,539.090027,542.840027,534.520020,536.150024,536.150024,3025600
2015-08-03,537.450012,540.440002,529.359985,535.030029,535.030029,3014200
2015-08-04,529.690002,536.950012,529.159973,531.900024,531.900024,2934600
2015-08-05,538.799988,539.140015,534.119995,537.010010,537.010010,2889400
2015-08-06,539.299988,542.739990,527.520020,529.460022,529.460022,3820500
2015-08-07,529.159973,529.460022,518.210022,522.619995,522.619995,3969200
2015-08-10,528.520020,532.280029,523.000000,524.000000,524.000000,2615900
2015-08-11,523.650024,528.979980,522.000000,527.460022,527.460022,2676600
2015-08-12,523.750000,527.500000,513.059998,525.909973,525.909973,3962300
2015-08-13,527.369995,534.659973,525.489990,529.659973,529.659973,2895200
2015-08-14,528.250000,534.109985,528.250000,531.520020,531.520020,1994800
2015-08-17,531.289978,538.739990,527.119995,535.219971,535.219971,2581700
2015-08-18,535.039978,539.489990,533.000000,535.020020,535.020020,2071300
2015-08-19,533.739990,537.250000,529.000000,532.919983,532.919983,2324000
2015-08-20,530.390015,533.250000,515.770020,515.780029,515.780029,4408000
2015-08-21,507.359985,512.330017,494.470001,494.470001,494.470001,6706500
2015-08-24,463.579987,476.579987,451.000000,463.369995,463.369995,10097600
2015-08-25,487.489990,489.440002,466.250000,466.369995,466.369995,5679300
2015-08-26,484.019989,503.720001,478.760010,500.769989,500.769989,6358600
2015-08-27,513.710022,522.690002,507.260010,518.369995,518.369995,6114500
2015-08-28,517.500000,521.500000,513.039978,518.010010,518.010010,2746700
2015-08-31,516.440002,519.409973,509.070007,512.890015,512.890015,3002300
2015-09-01,499.140015,510.000000,493.429993,496.540009,496.540009,3864500
2015-09-02,505.089996,510.859985,497.720001,510.549988,510.549988,3707100
2015-09-03,514.500000,515.840027,502.570007,504.720001,504.720001,3149700
2015-09-04,497.649994,502.850006,495.640015,499.000000,499.000000,2692500
2015-09-08,508.690002,518.349976,508.510010,517.539978,517.539978,3810700
2015-09-09,524.000000,529.950012,515.059998,516.890015,516.890015,4370700
2015-09-10,515.150024,526.130005,514.780029,522.239990,522.239990,2576000
2015-09-11,521.070007,529.440002,520.609985,529.440002,529.440002,3227900
2015-09-14,529.440002,532.450012,518.580017,521.380005,521.380005,3130200
2015-09-15,523.250000,527.919983,517.200012,522.369995,522.369995,2865900
2015-09-16,521.979980,528.299988,518.520020,527.390015,527.390015,2252800
2015-09-17,526.979980,546.969971,526.570007,538.869995,538.869995,4169500
2015-09-18,534.619995,546.239990,531.349976,540.260010,540.260010,6160100
2015-09-21,544.330017,549.780029,539.590027,548.390015,548.390015,3283300
2015-09-22,539.710022,543.549988,532.659973,538.400024,538.400024,3841700
2015-09-23,538.299988,541.210022,534.000000,536.070007,536.070007,2237600
2015-09-24,530.549988,534.559998,522.869995,533.750000,533.750000,3501000
2015-09-25,542.570007,542.799988,521.400024,524.250000,524.250000,4031000
2015-09-28,520.020020,520.280029,494.329987,504.059998,504.059998,5434500
2015-09-29,506.000000,511.480011,490.500000,496.070007,496.070007,4457500
2015-09-30,505.440002,512.799988,501.670013,511.890015,511.890015,4004700
2015-10-01,511.000000,520.799988,506.000000,520.719971,520.719971,3768500
2015-10-02,512.989990,532.599976,508.100006,532.539978,532.539978,4597800
2015-10-05,536.989990,545.909973,536.000000,543.679993,543.679993,3391400
2015-10-06,545.500000,551.500000,533.330017,537.479980,537.479980,4502800
2015-10-07,541.789978,542.000000,529.000000,541.940002,541.940002,3812100
2015-10-08,536.710022,539.390015,519.890015,533.159973,533.159973,4676400
2015-10-09,534.479980,541.789978,530.270020,539.799988,539.799988,3537400
2015-10-12,539.960022,550.820007,539.799988,550.190002,550.190002,2776100
2015-10-13,546.260010,553.200012,543.099976,548.900024,548.900024,2938000
2015-10-14,551.340027,552.250000,539.679993,544.830017,544.830017,3582100
2015-10-15,547.750000,563.000000,547.000000,562.440002,562.440002,4937000
2015-10-16,565.270020,570.940002,560.309998,570.760010,570.760010,4315800
2015-10-19,570.760010,579.000000,567.380005,573.150024,573.150024,4375400
2015-10-20,572.000000,573.000000,555.280029,560.880005,560.880005,4346200
2015-10-21,563.869995,565.250000,552.520020,555.770020,555.770020,3343600
2015-10-22,562.700012,569.150024,556.669983,563.909973,563.909973,7779400
2015-10-23,617.679993,619.450012,595.359985,599.030029,599.030029,10692700
2015-10-26,602.299988,609.849976,596.289978,608.609985,608.609985,4269700
2015-10-27,608.599976,614.710022,605.530029,611.010010,611.010010,3787100
2015-10-28,612.299988,617.229980,609.500000,617.099976,617.099976,3926200
2015-10-29,617.700012,627.539978,615.390015,626.549988,626.549988,3896000
2015-10-30,626.010010,630.719971,625.280029,625.900024,625.900024,3874400
2015-11-02,627.130005,628.630005,620.409973,628.349976,628.349976,2816500
2015-11-03,629.530029,629.890015,622.000000,625.309998,625.309998,3246900
2015-11-04,627.760010,645.929993,627.349976,640.950012,640.950012,4840500
2015-11-05,647.099976,657.000000,643.090027,655.650024,655.650024,4723800
2015-11-06,655.000000,662.260010,652.000000,659.369995,659.369995,4092200
2015-11-09,658.650024,661.960022,647.849976,655.489990,655.489990,4048800
2015-11-10,651.010010,660.000000,647.260010,659.679993,659.679993,3489500
2015-11-11,663.250000,675.960022,663.250000,673.250000,673.250000,5387300
2015-11-12,673.000000,675.640015,664.219971,665.599976,665.599976,4284700
2015-11-13,663.570007,667.000000,640.450012,642.349976,642.349976,6261100
2015-11-16,640.919983,649.989990,622.289978,647.809998,647.809998,7435900
2015-11-17,650.650024,653.250000,641.000000,643.299988,643.299988,4320200
2015-11-18,646.510010,664.880005,646.369995,663.539978,663.539978,4469800
2015-11-19,664.989990,672.859985,659.000000,661.270020,661.270020,4705200
2015-11-20,667.940002,668.869995,657.570007,668.450012,668.450012,3896100
2015-11-23,671.500000,682.770020,670.119995,678.989990,678.989990,4385100
2015-11-24,674.140015,675.799988,661.210022,671.150024,671.150024,4543400
2015-11-25,675.000000,679.700012,671.239990,675.340027,675.340027,2697900
2015-11-27,680.799988,680.989990,672.099976,673.260010,673.260010,1966800
2015-11-30,675.900024,681.289978,664.599976,664.799988,664.799988,5693200
2015-12-01,673.750000,681.000000,667.859985,679.059998,679.059998,4751200
2015-12-02,681.000000,684.820007,674.250000,676.010010,676.010010,4273500
2015-12-03,679.440002,682.789978,661.479980,666.250000,666.250000,5064700
2015-12-04,666.000000,674.780029,661.400024,672.640015,672.640015,4534800
2015-12-07,674.739990,675.460022,660.500000,669.830017,669.830017,3732800
2015-12-08,663.130005,679.989990,659.789978,677.330017,677.330017,3651900
2015-12-09,678.000000,679.000000,655.679993,664.789978,664.789978,5158200
2015-12-10,665.590027,668.530029,659.559998,662.320007,662.320007,3455500
2015-12-11,651.229980,657.880005,639.619995,640.150024,640.150024,5474400
2015-12-14,641.750000,658.590027,635.270020,657.909973,657.909973,4329700
2015-12-15,665.030029,671.500000,657.349976,658.640015,658.640015,4753400
2015-12-16,663.559998,677.349976,659.320007,675.770020,675.770020,3964500
2015-12-17,680.000000,682.500000,670.650024,670.650024,670.650024,3681600
2015-12-18,668.650024,676.840027,664.130005,664.140015,664.140015,6841300
2015-12-21,668.500000,669.900024,658.929993,664.510010,664.510010,3250900
2015-12-22,666.830017,668.489990,659.260010,663.150024,663.150024,2667800
2015-12-23,666.500000,666.599976,656.630005,663.700012,663.700012,2722900
2015-12-24,663.349976,664.679993,660.599976,662.789978,662.789978,1091200
2015-12-28,665.559998,675.500000,665.500000,675.200012,675.200012,3783600
2015-12-29,677.979980,696.440002,677.890015,693.969971,693.969971,5735000
2015-12-30,691.890015,695.489990,686.380005,689.070007,689.070007,3519000
2015-12-31,686.080017,687.750000,675.890015,675.890015,675.890015,3749600
2016-01-04,656.289978,657.719971,627.510010,636.989990,636.989990,9314500
2016-01-05,646.859985,646.909973,627.650024,633.789978,633.789978,5822600
2016-01-06,622.000000,639.789978,620.309998,632.650024,632.650024,5329200
2016-01-07,621.799988,630.000000,605.210022,607.940002,607.940002,7074900
2016-01-08,619.659973,624.140015,606.000000,607.049988,607.049988,5512900
2016-01-11,612.479980,619.849976,598.570007,617.739990,617.739990,4891600
2016-01-12,625.250000,625.989990,612.239990,617.890015,617.890015,4724100
2016-01-13,620.880005,620.880005,579.159973,581.809998,581.809998,7655200
2016-01-14,580.250000,602.250000,569.880005,593.000000,593.000000,7238000
2016-01-15,572.239990,584.619995,565.299988,570.179993,570.179993,7784500
2016-01-19,577.090027,584.000000,566.450012,574.479980,574.479980,4807200
2016-01-20,564.359985,578.450012,547.179993,571.770020,571.770020,7966400
2016-01-21,573.580017,588.809998,568.219971,575.020020,575.020020,4952200
2016-01-22,588.729980,600.099976,584.109985,596.380005,596.380005,5120100
2016-01-25,597.989990,608.500000,594.559998,596.530029,596.530029,4396100
2016-01-26,603.450012,604.500000,590.380005,601.250000,601.250000,3765700
2016-01-27,601.989990,603.390015,578.780029,583.349976,583.349976,5152900
2016-01-28,608.369995,638.059998,597.549988,635.349976,635.349976,14015200
2016-01-29,571.979980,593.000000,570.000000,587.000000,587.000000,14677600
2016-02-01,578.150024,581.799988,570.309998,574.809998,574.809998,6355100
2016-02-02,570.000000,571.559998,550.090027,552.099976,552.099976,6312000
2016-02-03,553.500000,556.000000,521.900024,531.070007,531.070007,10048700
2016-02-04,525.000000,538.989990,519.219971,536.260010,536.260010,6199100
2016-02-05,529.280029,529.450012,499.190002,502.130005,502.130005,9708900
2016-02-08,486.470001,493.500000,475.209991,488.100006,488.100006,9825500
2016-02-09,478.010010,498.380005,474.000000,482.070007,482.070007,7077900
2016-02-10,491.760010,504.660004,486.000000,490.480011,490.480011,6786200
2016-02-11,491.170013,509.299988,484.000000,503.820007,503.820007,7397400
2016-02-12,510.700012,516.750000,501.489990,507.079987,507.079987,5384800
2016-02-16,519.479980,524.450012,511.660004,521.099976,521.099976,5118500
2016-02-17,528.739990,537.479980,519.390015,534.099976,534.099976,4824000
2016-02-18,541.190002,541.200012,523.729980,525.000000,525.000000,4735000
2016-02-19,520.710022,535.950012,515.349976,534.900024,534.900024,4974700
2016-02-22,542.200012,560.650024,541.080017,559.500000,559.500000,5566600
2016-02-23,555.549988,556.909973,545.330017,552.940002,552.940002,4050800
2016-02-24,545.750000,554.270020,533.150024,554.039978,554.039978,6231700
2016-02-25,555.520020,559.390015,545.289978,555.150024,555.150024,4525500
2016-02-26,560.119995,562.500000,553.169983,555.229980,555.229980,4877000
2016-02-29,554.000000,564.809998,552.510010,552.520020,552.520020,4145400
2016-03-01,556.289978,579.250000,556.000000,579.039978,579.039978,5038500
2016-03-02,581.750000,585.000000,573.700012,580.210022,580.210022,4582200
2016-03-03,577.960022,579.869995,573.109985,577.489990,577.489990,2741300
2016-03-04,581.070007,581.400024,571.070007,575.140015,575.140015,3416500
2016-03-07,573.539978,573.630005,555.549988,562.799988,562.799988,4926900
2016-03-08,557.869995,571.349976,554.739990,560.260010,560.260010,4730000
2016-03-09,559.559998,560.349976,550.130005,559.469971,559.469971,4377300
2016-03-10,566.739990,567.000000,547.900024,558.929993,558.929993,3919900
2016-03-11,566.950012,570.059998,562.729980,569.609985,569.609985,3771300
2016-03-14,567.000000,576.890015,563.049988,573.369995,573.369995,3454200
2016-03-15,571.000000,581.520020,567.000000,577.020020,577.020020,3876800
2016-03-16,576.640015,581.320007,571.140015,574.270020,574.270020,3537700
2016-03-17,569.510010,571.400024,555.010010,559.440002,559.440002,5928100
2016-03-18,560.940002,562.330017,546.090027,552.080017,552.080017,7296900
2016-03-21,548.909973,555.239990,538.580017,553.979980,553.979980,5155700
2016-03-22,545.109985,562.760010,545.049988,560.479980,560.479980,4000600
2016-03-23,561.000000,572.479980,558.099976,569.630005,569.630005,3983700
2016-03-24,567.109985,583.549988,567.080017,582.950012,582.950012,5185500
2016-03-28,584.400024,584.750000,575.559998,579.869995,579.869995,3121500
2016-03-29,580.150024,595.849976,576.500000,593.859985,593.859985,4392600
2016-03-30,596.710022,603.239990,595.000000,598.690002,598.690002,3890500
2016-03-31,599.280029,600.750000,592.210022,593.640015,593.640015,2681800
2016-04-01,590.489990,599.030029,588.299988,598.500000,598.500000,2917400
2016-04-04,599.000000,599.500000,590.549988,593.190002,593.190002,2470800
2016-04-05,590.770020,593.469971,585.250000,586.140015,586.140015,2308900
2016-04-06,587.520020,602.390015,587.500000,602.080017,602.080017,2849900
2016-04-07,598.760010,599.599976,589.080017,591.429993,591.429993,3189000
2016-04-08,594.320007,597.859985,589.000000,594.599976,594.599976,2591900
2016-04-11,596.140015,604.000000,594.909973,595.929993,595.929993,2704300
2016-04-12,598.400024,604.059998,592.309998,603.169983,603.169983,2641100
2016-04-13,607.679993,616.809998,605.289978,614.820007,614.820007,4228300
2016-04-14,615.070007,624.380005,615.070007,620.750000,620.750000,3512100
2016-04-15,621.919983,626.770020,618.109985,625.890015,625.890015,2887700
2016-04-18,625.349976,637.640015,624.960022,635.349976,635.349976,4360900
2016-04-19,637.140015,638.010010,620.799988,627.900024,627.900024,4055900
2016-04-20,630.000000,636.549988,623.000000,632.989990,632.989990,2609400
2016-04-21,631.000000,637.820007,628.500000,631.000000,631.000000,2596300
2016-04-22,624.469971,628.250000,611.559998,620.500000,620.500000,5083900
2016-04-25,616.609985,626.979980,616.250000,626.200012,626.200012,2682900
2016-04-26,626.169983,626.750000,614.880005,616.880005,616.880005,2521400
2016-04-27,611.799988,615.950012,601.280029,606.570007,606.570007,4068800
2016-04-28,615.539978,626.799988,599.200012,602.000000,602.000000,7872600
2016-04-29,666.000000,669.979980,654.000000,659.590027,659.590027,10310700
2016-05-02,663.919983,685.500000,662.030029,683.849976,683.849976,6578500
2016-05-03,677.359985,680.299988,670.429993,671.320007,671.320007,4923400
2016-05-04,662.590027,674.000000,662.140015,670.900024,670.900024,4635500
2016-05-05,673.309998,676.489990,656.000000,659.090027,659.090027,4884100
2016-05-06,656.049988,676.950012,656.010010,673.950012,673.950012,4365300
2016-05-09,673.950012,686.979980,671.409973,679.750000,679.750000,3982200
2016-05-10,694.000000,704.549988,693.500000,703.070007,703.070007,6105600
2016-05-11,705.789978,719.000000,701.650024,713.229980,713.229980,7338200
2016-05-12,717.380005,722.450012,711.510010,717.929993,717.929993,5048200
2016-05-13,714.640015,719.250000,706.510010,709.919983,709.919983,4763400
2016-05-16,710.130005,713.250000,700.280029,710.659973,710.659973,5432900
2016-05-17,709.900024,714.469971,693.909973,695.270020,695.270020,5121400
2016-05-18,689.559998,702.539978,688.760010,697.450012,697.450012,4283200
2016-05-19,691.880005,699.400024,689.559998,698.520020,698.520020,3025600
2016-05-20,701.049988,707.239990,700.000000,702.799988,702.799988,2916200
2016-05-23,704.250000,706.000000,696.419983,696.750000,696.750000,2595100
2016-05-24,698.010010,707.500000,698.000000,704.200012,704.200012,3033800
2016-05-25,708.000000,710.859985,705.520020,708.349976,708.349976,3267700
2016-05-26,708.330017,715.000000,707.289978,714.909973,714.909973,2446700
2016-05-27,715.000000,716.599976,711.099976,712.239990,712.239990,2249200
2016-05-31,712.330017,724.229980,711.320007,722.789978,722.789978,3618300
2016-06-01,720.900024,726.429993,718.219971,719.440002,719.440002,3263100
2016-06-02,720.969971,728.280029,715.500000,728.239990,728.239990,3026600
2016-06-03,726.739990,727.000000,718.429993,725.539978,725.539978,3367300
2016-06-06,726.500000,731.500000,724.419983,726.729980,726.729980,2704800
2016-06-07,729.890015,730.000000,720.549988,723.739990,723.739990,2732500
2016-06-08,726.400024,729.419983,721.599976,726.640015,726.640015,2223400
2016-06-09,723.099976,728.909973,722.299988,727.650024,727.650024,2170300
2016-06-10,722.349976,724.979980,714.210022,717.909973,717.909973,3425700
2016-06-13,714.010010,721.989990,711.159973,715.239990,715.239990,3352200
2016-06-14,712.330017,720.809998,712.270020,719.299988,719.299988,2506900
2016-06-15,722.000000,722.559998,713.349976,714.260010,714.260010,2709400
2016-06-16,712.049988,718.000000,705.299988,717.510010,717.510010,3098000
2016-06-17,718.190002,718.200012,699.179993,706.390015,706.390015,5897800
2016-06-20,713.500000,721.309998,710.809998,714.010010,714.010010,3677200
2016-06-21,715.719971,718.400024,712.719971,715.820007,715.820007,2137500
2016-06-22,716.580017,717.000000,707.570007,710.599976,710.599976,2260500
2016-06-23,715.500000,722.119995,712.500000,722.080017,722.080017,2825000
2016-06-24,693.000000,712.530029,692.200012,698.960022,698.960022,7632500
2016-06-27,692.010010,696.820007,682.119995,691.359985,691.359985,5568000
2016-06-28,700.000000,708.000000,698.169983,707.950012,707.950012,4037000
2016-06-29,715.750000,719.500000,713.539978,715.599976,715.599976,3070100
2016-06-30,717.200012,719.369995,712.539978,715.619995,715.619995,2855100
2016-07-01,717.320007,728.000000,716.539978,725.679993,725.679993,2920400
2016-07-05,722.799988,729.559998,719.609985,728.099976,728.099976,2431400
2016-07-06,725.710022,737.770020,722.580017,737.609985,737.609985,3938200
2016-07-07,739.330017,739.549988,731.630005,736.570007,736.570007,2945800
2016-07-08,740.140015,746.099976,738.000000,745.809998,745.809998,3429200
2016-07-11,750.000000,755.900024,747.000000,753.780029,753.780029,3195300
2016-07-12,756.859985,757.340027,740.330017,748.210022,748.210022,5623700
2016-07-13,746.760010,756.869995,741.250000,742.630005,742.630005,4142300
2016-07-14,748.859985,749.039978,739.020020,741.200012,741.200012,2390500
2016-07-15,746.549988,746.549988,734.049988,735.440002,735.440002,3121400
2016-07-18,735.489990,741.599976,728.719971,736.070007,736.070007,2954900
2016-07-19,732.500000,743.330017,732.309998,739.950012,739.950012,2216800
2016-07-20,744.000000,746.250000,740.700012,745.719971,745.719971,2214000
2016-07-21,747.500000,749.359985,742.789978,744.429993,744.429993,2317100
2016-07-22,747.789978,751.280029,743.530029,744.859985,744.859985,2277700
2016-07-25,746.549988,748.500000,735.349976,739.609985,739.609985,2679300
2016-07-26,742.710022,743.130005,732.750000,735.590027,735.590027,2529700
2016-07-27,737.969971,740.940002,733.859985,736.669983,736.669983,2913100
2016-07-28,745.979980,753.359985,739.700012,752.609985,752.609985,7617600
2016-07-29,765.000000,766.000000,755.000000,758.809998,758.809998,6777100
2016-08-01,759.869995,770.500000,757.059998,767.739990,767.739990,3578200
2016-08-02,763.809998,765.010010,757.020020,760.580017,760.580017,3603300
2016-08-03,757.059998,758.890015,752.250000,754.640015,754.640015,3581500
2016-08-04,753.700012,765.000000,750.349976,760.770020,760.770020,3178200
2016-08-05,764.809998,768.469971,763.090027,765.979980,765.979980,2704400
2016-08-08,766.809998,767.000000,761.020020,766.559998,766.559998,1986300
2016-08-09,767.390015,772.599976,766.900024,768.309998,768.309998,1876100
2016-08-10,769.799988,772.099976,766.190002,768.559998,768.559998,1604300
2016-08-11,769.940002,773.750000,769.119995,771.239990,771.239990,2019700
2016-08-12,768.460022,773.150024,768.419983,772.559998,772.559998,1563300
2016-08-15,771.900024,772.039978,767.710022,768.489990,768.489990,2118500
2016-08-16,768.619995,768.729980,763.820007,764.039978,764.039978,1604600
2016-08-17,764.409973,765.219971,759.200012,764.630005,764.630005,1891100
2016-08-18,764.000000,765.169983,760.599976,764.460022,764.460022,1458800
2016-08-19,761.900024,762.489990,756.890015,757.309998,757.309998,2343200
2016-08-22,757.500000,759.849976,752.099976,759.479980,759.479980,1679300
2016-08-23,763.309998,764.700012,761.000000,762.450012,762.450012,1524100
2016-08-24,763.000000,763.409973,755.359985,757.250000,757.250000,1744100
2016-08-25,756.000000,760.559998,754.739990,759.219971,759.219971,1623000
2016-08-26,760.049988,770.000000,759.799988,769.000000,769.000000,2776800
2016-08-29,768.719971,774.979980,768.599976,771.289978,771.289978,2198600
2016-08-30,771.049988,771.840027,765.559998,767.580017,767.580017,1709200
2016-08-31,766.599976,769.640015,764.000000,769.159973,769.159973,1633800
2016-09-01,770.900024,772.039978,766.750000,770.619995,770.619995,1792300
2016-09-02,774.109985,776.000000,771.700012,772.440002,772.440002,2181800
2016-09-06,774.039978,789.479980,770.219971,788.869995,788.869995,3719800
2016-09-07,789.530029,790.789978,784.330017,784.479980,784.479980,2424600
2016-09-08,783.890015,786.500000,781.440002,784.059998,784.059998,2030500
2016-09-09,779.359985,781.000000,760.109985,760.140015,760.140015,4257300
2016-09-12,757.349976,772.659973,756.000000,771.489990,771.489990,3124700
2016-09-13,768.770020,769.890015,759.049988,761.010010,761.010010,3117200
2016-09-14,762.200012,767.500000,758.849976,761.090027,761.090027,2523000
2016-09-15,762.000000,770.869995,757.580017,769.690002,769.690002,3034000
2016-09-16,773.280029,780.460022,771.659973,778.520020,778.520020,5499200
2016-09-19,779.969971,781.940002,771.000000,775.099976,775.099976,2297200
2016-09-20,776.000000,781.369995,776.000000,780.219971,780.219971,1937200
2016-09-21,783.250000,790.690002,779.010010,789.739990,789.739990,2718600
2016-09-22,794.270020,805.890015,794.270020,804.700012,804.700012,4078900
2016-09-23,803.130005,807.750000,802.119995,805.750000,805.750000,2353500
2016-09-26,801.799988,805.929993,797.150024,799.159973,799.159973,2651400
2016-09-27,801.849976,816.640015,801.109985,816.109985,816.109985,3819600
2016-09-28,818.000000,830.140015,817.030029,828.719971,828.719971,4422100
2016-09-29,828.260010,837.500000,824.630005,829.049988,829.049988,4922200
2016-09-30,832.609985,839.950012,832.400024,837.309998,837.309998,4430600
2016-10-03,836.000000,839.859985,831.250000,836.739990,836.739990,2769400
2016-10-04,840.909973,842.369995,830.260010,834.030029,834.030029,2950300
2016-10-05,838.000000,845.669983,836.119995,844.359985,844.359985,3469100
2016-10-06,843.700012,847.210022,840.599976,841.659973,841.659973,2684000
2016-10-07,845.789978,845.950012,837.450012,839.429993,839.429993,2426200
2016-10-10,843.250000,845.200012,840.270020,841.710022,841.710022,1827100
2016-10-11,841.020020,841.289978,828.349976,831.000000,831.000000,3588200
2016-10-12,834.000000,837.669983,830.099976,834.090027,834.090027,2380400
2016-10-13,829.000000,831.799988,821.210022,829.280029,829.280029,3091400
2016-10-14,835.080017,835.739990,822.960022,822.960022,822.960022,2999800
2016-10-17,821.500000,822.000000,811.679993,812.950012,812.950012,3361500
2016-10-18,822.109985,823.260010,815.020020,817.650024,817.650024,2512500
2016-10-19,820.400024,820.669983,815.169983,817.690002,817.690002,2090700
2016-10-20,813.989990,815.710022,803.099976,810.320007,810.320007,3152000
2016-10-21,809.359985,819.419983,809.000000,818.989990,818.989990,2793000
2016-10-24,824.950012,838.299988,822.210022,838.090027,838.090027,4060900
2016-10-25,839.299988,843.090027,833.219971,835.179993,835.179993,3248400
2016-10-26,832.760010,833.440002,820.000000,822.590027,822.590027,3998100
2016-10-27,831.239990,831.719971,815.429993,818.359985,818.359985,7406400
2016-10-28,782.000000,789.489990,774.609985,776.320007,776.320007,10841100
2016-10-31,781.030029,793.700012,780.109985,789.820007,789.820007,5413300
2016-11-01,799.000000,800.840027,776.710022,785.409973,785.409973,5305400
2016-11-02,783.929993,784.750000,763.549988,765.559998,765.559998,5026500
2016-11-03,765.049988,777.000000,764.000000,767.030029,767.030029,3872500
2016-11-04,762.789978,766.000000,753.229980,755.049988,755.049988,5122100
2016-11-07,771.640015,787.729980,770.940002,784.929993,784.929993,5984400
2016-11-08,784.969971,791.739990,779.099976,787.750000,787.750000,3412600
2016-11-09,764.000000,777.500000,760.090027,771.880005,771.880005,8562900
2016-11-10,778.809998,778.830017,717.700012,742.380005,742.380005,12747000
2016-11-11,735.729980,743.260010,728.900024,739.010010,739.010010,6622800
2016-11-14,745.510010,746.000000,710.099976,719.070007,719.070007,7321300
2016-11-15,730.000000,746.780029,725.989990,743.239990,743.239990,6755800
2016-11-16,739.880005,749.869995,735.609985,746.489990,746.489990,3648800
2016-11-17,749.320007,757.500000,748.000000,756.400024,756.400024,3690100
2016-11-18,761.000000,767.739990,757.640015,760.159973,760.159973,4373400
2016-11-21,766.000000,780.349976,765.109985,780.000000,780.000000,4614600
2016-11-22,788.169983,792.400024,781.000000,785.330017,785.330017,5311300
2016-11-23,781.729980,781.750000,773.119995,780.119995,780.119995,3540300
2016-11-25,786.500000,786.750000,777.900024,780.369995,780.369995,1837100
2016-11-28,776.989990,777.000000,764.239990,766.770020,766.770020,4438800
2016-11-29,768.000000,769.890015,761.320007,762.520020,762.520020,3272300
2016-11-30,762.000000,768.090027,750.250000,750.570007,750.570007,4625900
2016-12-01,752.409973,753.369995,738.030029,743.650024,743.650024,4666000
2016-12-02,743.400024,748.489990,736.700012,740.340027,740.340027,3561300
2016-12-05,745.000000,761.489990,742.000000,759.359985,759.359985,4314700
2016-12-06,763.989990,768.239990,757.250000,764.719971,764.719971,3794700
2016-12-07,764.549988,770.419983,755.820007,770.419983,770.419983,3684900
2016-12-08,771.869995,773.789978,765.190002,767.330017,767.330017,3189600
2016-12-09,770.000000,770.250000,765.340027,768.659973,768.659973,2470900
2016-12-12,766.400024,766.890015,757.200012,760.119995,760.119995,2963900
2016-12-13,764.960022,782.460022,762.000000,774.340027,774.340027,5285300
2016-12-14,778.250000,780.859985,762.809998,768.820007,768.820007,5454800
2016-12-15,766.280029,769.099976,760.309998,761.000000,761.000000,3801900
2016-12-16,765.000000,765.130005,754.000000,757.770020,757.770020,4848200
2016-12-19,758.890015,770.500000,756.159973,766.000000,766.000000,3113200
2016-12-20,768.650024,774.390015,767.710022,771.219971,771.219971,2703600
2016-12-21,770.000000,771.219971,765.700012,770.599976,770.599976,2044600
2016-12-22,768.119995,771.210022,763.020020,766.340027,766.340027,2543600
2016-12-23,764.549988,766.500000,757.989990,760.590027,760.590027,1981600
2016-12-27,763.400024,774.650024,761.200012,771.400024,771.400024,2638700
2016-12-28,776.250000,780.000000,770.500000,772.130005,772.130005,3301000
2016-12-29,772.400024,773.400024,760.849976,765.150024,765.150024,3158300
2016-12-30,766.469971,767.400024,748.280029,749.869995,749.869995,4139400
2017-01-03,757.919983,758.760010,747.700012,753.669983,753.669983,3521100
2017-01-04,758.390015,759.679993,754.200012,757.179993,757.179993,2510500
2017-01-05,761.549988,782.400024,760.260010,780.450012,780.450012,5830100
2017-01-06,782.359985,799.440002,778.479980,795.989990,795.989990,5986200
2017-01-09,798.000000,801.770020,791.770020,796.919983,796.919983,3446100
2017-01-10,796.599976,798.000000,789.539978,795.900024,795.900024,2558400
2017-01-11,793.659973,799.500000,789.510010,799.020020,799.020020,2992800
2017-01-12,800.309998,814.130005,799.500000,813.640015,813.640015,4873900
2017-01-13,814.320007,821.650024,811.400024,817.140015,817.140015,3791900
2017-01-17,815.700012,816.000000,803.440002,809.719971,809.719971,3670500
2017-01-18,809.500000,811.729980,804.270020,807.479980,807.479980,2354200
2017-01-19,810.000000,813.510010,807.320007,809.039978,809.039978,2540800
2017-01-20,815.280029,816.020020,806.260010,808.330017,808.330017,3376200
2017-01-23,806.799988,818.500000,805.080017,817.880005,817.880005,2797500
2017-01-24,822.000000,823.989990,814.500000,822.440002,822.440002,2971700
2017-01-25,825.789978,837.419983,825.289978,836.520020,836.520020,3922600
2017-01-26,835.530029,843.840027,833.000000,839.150024,839.150024,3586300
2017-01-27,839.000000,839.700012,829.440002,835.770020,835.770020,2998700
2017-01-30,833.000000,833.500000,816.380005,830.380005,830.380005,3747300
2017-01-31,823.750000,826.989990,819.559998,823.479980,823.479980,3137200
2017-02-01,829.210022,833.780029,824.940002,832.349976,832.349976,3850200
2017-02-02,836.590027,842.489990,828.260010,839.950012,839.950012,7350500
2017-02-03,806.719971,818.299988,804.000000,810.200012,810.200012,10868800
2017-02-06,809.799988,810.719971,803.000000,807.640015,807.640015,3897300
2017-02-07,809.309998,816.159973,807.500000,812.500000,812.500000,3466100
2017-02-08,812.690002,821.479980,812.500000,819.710022,819.710022,2858000
2017-02-09,821.599976,825.000000,819.710022,821.359985,821.359985,2484900
2017-02-10,823.820007,828.000000,822.849976,827.460022,827.460022,2429600
2017-02-13,831.619995,843.000000,828.549988,836.530029,836.530029,4172600
2017-02-14,837.000000,838.309998,831.450012,836.390015,836.390015,2792400
2017-02-15,834.000000,842.809998,832.820007,842.700012,842.700012,2968900
2017-02-16,841.840027,845.000000,839.380005,844.140015,844.140015,2714700
2017-02-17,842.000000,847.270020,840.729980,845.070007,845.070007,3112300
2017-02-21,848.840027,857.979980,847.250000,856.440002,856.440002,3507700
2017-02-22,856.950012,858.429993,852.179993,855.609985,855.609985,2617000
2017-02-23,857.570007,860.859985,848.000000,852.190002,852.190002,3462000
2017-02-24,844.690002,845.809998,837.750000,845.239990,845.239990,3688000
2017-02-27,842.380005,852.500000,839.669983,848.640015,848.640015,2713600
2017-02-28,851.450012,854.090027,842.049988,845.039978,845.039978,2793700
2017-03-01,853.049988,854.830017,849.010010,853.080017,853.080017,2760100
2017-03-02,853.080017,854.820007,847.280029,848.909973,848.909973,2132100
2017-03-03,847.200012,851.989990,846.270020,849.880005,849.880005,1941100
2017-03-06,845.229980,848.489990,841.119995,846.609985,846.609985,2610400
2017-03-07,845.479980,848.460022,843.750000,846.020020,846.020020,2247600
2017-03-08,848.000000,853.070007,846.789978,850.500000,850.500000,2286500
2017-03-09,851.000000,856.400024,850.309998,853.000000,853.000000,2048200
2017-03-10,857.000000,857.349976,851.719971,852.460022,852.460022,2436400
2017-03-13,851.770020,855.690002,851.710022,854.590027,854.590027,1909700
2017-03-14,853.549988,853.750000,847.549988,852.530029,852.530029,2130600
2017-03-15,854.330017,854.450012,847.109985,852.969971,852.969971,2562200
2017-03-16,855.299988,855.500000,850.510010,853.419983,853.419983,1842300
2017-03-17,853.489990,853.830017,850.640015,852.309998,852.309998,3384400
2017-03-20,851.510010,857.799988,851.010010,856.969971,856.969971,2282700
2017-03-21,858.840027,862.799988,841.309998,843.200012,843.200012,4382900
2017-03-22,840.429993,849.369995,839.049988,848.059998,848.059998,2658700
2017-03-23,848.200012,850.890015,844.799988,847.380005,847.380005,1953000
2017-03-24,851.679993,851.799988,843.530029,845.609985,845.609985,2138300
2017-03-27,838.070007,850.299988,833.500000,846.820007,846.820007,2755800
2017-03-28,851.750000,858.460022,850.099976,856.000000,856.000000,3041600
2017-03-29,859.049988,876.440002,859.020020,874.320007,874.320007,4485800
2017-03-30,874.950012,877.059998,871.659973,876.340027,876.340027,2762700
2017-03-31,877.000000,890.349976,876.650024,886.539978,886.539978,3957600
2017-04-03,888.000000,893.489990,885.419983,891.510010,891.510010,3422300
2017-04-04,891.500000,908.539978,890.280029,906.830017,906.830017,4984700
2017-04-05,910.820007,923.719971,905.619995,909.280029,909.280029,7508400
2017-04-06,913.799988,917.190002,894.489990,898.280029,898.280029,6344100
2017-04-07,899.650024,900.090027,889.309998,894.880005,894.880005,3710900
2017-04-10,899.630005,908.510010,899.000000,907.039978,907.039978,3184300
2017-04-11,907.039978,911.239990,897.500000,902.359985,902.359985,3012700
2017-04-12,903.090027,904.090027,895.250000,896.229980,896.229980,2456100
2017-04-13,891.450012,894.969971,884.489990,884.669983,884.669983,3174600
2017-04-17,887.500000,902.380005,887.500000,901.989990,901.989990,2854700
2017-04-18,900.989990,909.609985,900.780029,903.780029,903.780029,2999200
2017-04-19,907.840027,910.500000,897.369995,899.200012,899.200012,2870200
2017-04-20,899.700012,905.320007,896.289978,902.059998,902.059998,2814400
2017-04-21,902.669983,903.650024,896.770020,898.530029,898.530029,2420500
2017-04-24,908.679993,909.989990,903.820007,907.409973,907.409973,3122900
2017-04-25,907.039978,909.479980,903.000000,907.619995,907.619995,3380600
2017-04-26,910.299988,915.750000,907.559998,909.289978,909.289978,2608900
2017-04-27,914.390015,921.859985,912.109985,918.380005,918.380005,5305500
2017-04-28,948.830017,949.590027,924.330017,924.989990,924.989990,7364700
2017-05-01,927.799988,954.400024,927.799988,948.229980,948.229980,5466500
2017-05-02,946.650024,950.099976,941.409973,946.940002,946.940002,3848800
2017-05-03,946.000000,946.000000,935.900024,941.030029,941.030029,3582700
2017-05-04,944.750000,945.000000,934.219971,937.530029,937.530029,2418400
2017-05-05,940.520020,940.789978,930.299988,934.150024,934.150024,2866400
2017-05-08,940.950012,949.049988,939.210022,949.039978,949.039978,3415700
2017-05-09,952.799988,957.890015,950.200012,952.820007,952.820007,3262100
2017-05-10,953.500000,953.750000,945.000000,948.950012,948.950012,2096500
2017-05-11,945.109985,950.289978,940.780029,947.619995,947.619995,2194100
2017-05-12,954.500000,962.789978,951.530029,961.349976,961.349976,3625900
2017-05-15,958.729980,963.150024,956.059998,957.969971,957.969971,4270600
2017-05-16,961.000000,970.059998,960.909973,966.070007,966.070007,3126100
2017-05-17,954.700012,960.400024,944.119995,944.760010,944.760010,5145600
2017-05-18,944.799988,962.750000,944.760010,958.489990,958.489990,3939300
2017-05-19,962.840027,968.919983,959.719971,959.840027,959.840027,3972100
2017-05-22,964.000000,971.380005,962.900024,970.669983,970.669983,2642200
2017-05-23,975.020020,975.200012,966.849976,971.539978,971.539978,2415600
2017-05-24,976.000000,981.000000,970.229980,980.349976,980.349976,2446000
2017-05-25,984.849976,999.000000,982.109985,993.380005,993.380005,4822000
2017-05-26,995.000000,998.650024,989.250000,995.780029,995.780029,3469200
2017-05-30,996.510010,1001.200012,995.520020,996.700012,996.700012,3263100
2017-05-31,1000.000000,1000.119995,982.159973,994.619995,994.619995,3913100
2017-06-01,998.590027,998.989990,991.369995,995.950012,995.950012,2454800
2017-06-02,998.989990,1008.479980,995.669983,1006.729980,1006.729980,3752300
2017-06-05,1007.229980,1013.210022,1003.510010,1011.340027,1011.340027,2719900
2017-06-06,1012.000000,1016.500000,1001.250000,1003.000000,1003.000000,3346400
2017-06-07,1005.950012,1010.250000,1002.000000,1010.070007,1010.070007,2823000
2017-06-08,1012.059998,1013.609985,1006.109985,1010.270020,1010.270020,2767900
2017-06-09,1012.500000,1012.989990,927.000000,978.309998,978.309998,7647700
2017-06-12,967.000000,975.950012,945.000000,964.909973,964.909973,9447200
2017-06-13,977.989990,984.500000,966.099976,980.789978,980.789978,4580000
2017-06-14,988.590027,990.340027,966.710022,976.469971,976.469971,3974900
2017-06-15,958.700012,965.729980,950.859985,964.169983,964.169983,5373900
2017-06-16,996.000000,999.750000,982.000000,987.710022,987.710022,11472700
2017-06-19,1017.000000,1017.000000,989.900024,995.169983,995.169983,5043400
2017-06-20,998.000000,1004.880005,992.020020,992.590027,992.590027,4076800
2017-06-21,998.700012,1002.719971,992.650024,1002.229980,1002.229980,2922500
2017-06-22,1002.229980,1006.960022,997.200012,1001.299988,1001.299988,2253400
2017-06-23,1002.539978,1004.619995,998.020020,1003.739990,1003.739990,2879100
2017-06-26,1008.500000,1009.799988,992.000000,993.979980,993.979980,3386200
2017-06-27,990.690002,998.799988,976.000000,976.780029,976.780029,3782400
2017-06-28,978.549988,990.679993,969.210022,990.330017,990.330017,3737600
2017-06-29,979.000000,987.559998,965.250000,975.929993,975.929993,4303000
2017-06-30,980.119995,983.469971,967.609985,968.000000,968.000000,3390300
2017-07-03,972.789978,974.489990,951.000000,953.659973,953.659973,2909100
2017-07-05,961.530029,975.000000,955.250000,971.400024,971.400024,3653000
2017-07-06,964.659973,974.400024,959.020020,965.140015,965.140015,3259600
2017-07-07,969.549988,980.109985,969.140015,978.760010,978.760010,2643400
2017-07-10,985.000000,999.440002,983.500000,996.469971,996.469971,3546300
2017-07-11,993.000000,995.989990,983.719971,994.130005,994.130005,2982700
2017-07-12,1000.650024,1008.549988,998.099976,1006.510010,1006.510010,3608600
2017-07-13,1004.619995,1006.880005,995.900024,1000.630005,1000.630005,2880800
2017-07-14,1002.400024,1004.450012,996.890015,1001.809998,1001.809998,2102500
2017-07-17,1004.690002,1014.750000,1003.809998,1010.039978,1010.039978,3712600
2017-07-18,1006.000000,1026.030029,1004.000000,1024.449951,1024.449951,4007600
2017-07-19,1025.000000,1031.589966,1022.500000,1026.869995,1026.869995,2964000
2017-07-20,1031.589966,1034.969971,1022.520020,1028.699951,1028.699951,3097500
2017-07-21,1021.280029,1026.099976,1011.000000,1025.670044,1025.670044,2734600
2017-07-24,1028.339966,1043.010010,1027.430054,1038.949951,1038.949951,3288000
2017-07-25,1038.050049,1043.329956,1032.479980,1039.869995,1039.869995,2447600
2017-07-26,1043.199951,1053.199951,1043.199951,1052.800049,1052.800049,2921300
2017-07-27,1069.550049,1083.310059,1040.180054,1046.000000,1046.000000,10991700
2017-07-28,1012.140015,1032.849976,1001.000000,1020.039978,1020.039978,7709400
2017-07-31,1019.049988,1019.049988,987.020020,987.780029,987.780029,7352100
2017-08-01,996.109985,1006.400024,991.580017,996.190002,996.190002,4572600
2017-08-02,1001.770020,1003.210022,981.729980,995.890015,995.890015,4070000
2017-08-03,999.469971,999.500000,984.590027,986.919983,986.919983,3255800
2017-08-04,989.679993,991.669983,982.000000,987.580017,987.580017,2730300
2017-08-07,990.650024,995.000000,987.140015,992.270020,992.270020,2676600
2017-08-08,994.349976,996.280029,985.789978,989.840027,989.840027,2902800
2017-08-09,982.599976,988.000000,975.270020,982.010010,982.010010,3569700
2017-08-10,976.299988,979.859985,954.679993,956.919983,956.919983,5684100
2017-08-11,960.000000,970.390015,951.380005,967.989990,967.989990,3468000
2017-08-14,978.409973,985.500000,976.190002,983.299988,983.299988,3172900
2017-08-15,988.900024,991.739990,982.000000,982.739990,982.739990,2549300
2017-08-16,981.650024,986.460022,973.219971,978.179993,978.179993,3132100
2017-08-17,977.840027,977.840027,960.320007,960.570007,960.570007,3512400
2017-08-18,961.400024,965.429993,954.650024,958.469971,958.469971,3284800
2017-08-21,957.570007,961.200012,945.460022,953.289978,953.289978,3164500
2017-08-22,955.520020,967.929993,955.500000,966.900024,966.900024,2750000
2017-08-23,959.380005,962.000000,954.200012,958.000000,958.000000,2668300
2017-08-24,957.419983,959.000000,941.140015,952.450012,952.450012,5195700
2017-08-25,956.000000,957.619995,944.099976,945.260010,945.260010,3324800
2017-08-28,946.539978,953.000000,942.250000,946.020020,946.020020,2596700
2017-08-29,940.000000,956.000000,936.330017,954.059998,954.059998,2874300
2017-08-30,958.440002,969.409973,956.909973,967.590027,967.590027,2904600
2017-08-31,974.700012,981.000000,972.760010,980.599976,980.599976,3331500
2017-09-01,984.200012,984.500000,976.880005,978.250000,978.250000,2535900
2017-09-05,975.400024,976.770020,960.369995,965.270020,965.270020,2883200
2017-09-06,968.320007,971.840027,960.599976,967.799988,967.799988,2129900
2017-09-07,974.000000,980.590027,972.549988,979.469971,979.469971,2566800
2017-09-08,979.099976,979.880005,963.469971,965.900024,965.900024,2605300
2017-09-11,974.460022,981.940002,974.219971,977.960022,977.960022,2186700
2017-09-12,983.270020,984.669983,975.520020,982.580017,982.580017,2481100
2017-09-13,983.969971,1000.000000,979.419983,999.599976,999.599976,3374700
2017-09-14,996.799988,998.559998,987.739990,992.210022,992.210022,3913300
2017-09-15,993.010010,996.250000,984.030029,986.789978,986.789978,3760200
2017-09-18,990.400024,992.789978,968.169983,974.190002,974.190002,3411300
2017-09-19,977.250000,978.239990,967.460022,969.859985,969.859985,2671100
2017-09-20,971.789978,974.809998,962.159973,973.210022,973.210022,2888800
2017-09-21,971.309998,971.700012,962.020020,964.650024,964.650024,2337600
2017-09-22,961.010010,965.609985,954.419983,955.099976,955.099976,2641800
2017-09-25,949.309998,949.419983,932.890015,939.789978,939.789978,5124000
2017-09-26,945.489990,948.630005,931.750000,938.599976,938.599976,3564800
2017-09-27,948.000000,955.299988,943.299988,950.869995,950.869995,3148900
2017-09-28,951.859985,959.700012,950.099976,956.400024,956.400024,2522600
2017-09-29,960.109985,964.830017,958.380005,961.349976,961.349976,2543800
2017-10-02,964.000000,967.309998,952.119995,959.190002,959.190002,2442900
2017-10-03,958.000000,963.690002,950.369995,957.099976,957.099976,2666600
2017-10-04,954.210022,967.789978,954.049988,965.450012,965.450012,2527400
2017-10-05,970.000000,981.510010,969.640015,980.849976,980.849976,3229200
2017-10-06,975.640015,995.750000,975.640015,989.580017,989.580017,3782100
2017-10-09,993.239990,998.500000,987.500000,990.989990,990.989990,2938600
2017-10-10,996.669983,997.950012,980.099976,987.200012,987.200012,3084900
2017-10-11,991.270020,995.500000,986.700012,995.000000,995.000000,2337100
2017-10-12,996.809998,1008.440002,992.400024,1000.929993,1000.929993,4067300
2017-10-13,1007.000000,1007.770020,1001.030029,1002.940002,1002.940002,2431500
2017-10-16,1008.440002,1009.570007,1001.039978,1006.340027,1006.340027,2008900
2017-10-17,1005.590027,1011.469971,1004.380005,1009.130005,1009.130005,2319700
2017-10-18,1009.270020,1022.309998,996.549988,997.000000,997.000000,2499700
2017-10-19,990.000000,991.049988,980.239990,986.609985,986.609985,3108200
2017-10-20,993.530029,994.619995,982.000000,982.909973,982.909973,2365100
2017-10-23,986.729980,986.780029,962.500000,966.299988,966.299988,3494100
2017-10-24,969.000000,979.849976,965.000000,975.900024,975.900024,2723900
2017-10-25,978.000000,984.440002,966.239990,972.909973,972.909973,3033100
2017-10-26,980.330017,982.900024,968.549988,972.429993,972.429993,5618700
2017-10-27,1058.140015,1105.579956,1050.550049,1100.949951,1100.949951,16565000
2017-10-30,1095.010010,1122.790039,1093.560059,1110.849976,1110.849976,6613100
2017-10-31,1109.000000,1110.540039,1101.119995,1105.280029,1105.280029,3477000
2017-11-01,1105.400024,1108.969971,1096.739990,1103.680054,1103.680054,3755500
2017-11-02,1097.810059,1101.939941,1086.869995,1094.219971,1094.219971,3684900
2017-11-03,1091.150024,1112.680054,1088.520020,1111.599976,1111.599976,3751500
2017-11-06,1109.150024,1125.410034,1108.770020,1120.660034,1120.660034,3381100
2017-11-07,1124.739990,1130.599976,1117.500000,1123.170044,1123.170044,2689000
2017-11-08,1122.819946,1135.540039,1119.109985,1132.880005,1132.880005,2581500
2017-11-09,1125.959961,1129.619995,1115.770020,1129.130005,1129.130005,3732700
2017-11-10,1126.099976,1131.750000,1124.060059,1125.349976,1125.349976,2179900
2017-11-13,1123.000000,1139.900024,1122.339966,1129.170044,1129.170044,2918400
2017-11-14,1130.109985,1138.000000,1123.890015,1136.839966,1136.839966,3138400
2017-11-15,1127.010010,1131.750000,1121.630005,1126.689941,1126.689941,3928700
2017-11-16,1130.160034,1138.160034,1130.050049,1137.290039,1137.290039,2213300
2017-11-17,1138.280029,1138.800049,1125.810059,1129.880005,1129.880005,2413400
2017-11-20,1129.770020,1133.420044,1122.550049,1126.310059,1126.310059,2163900
2017-11-21,1132.859985,1140.000000,1128.199951,1139.489990,1139.489990,2479400
2017-11-22,1141.000000,1160.270020,1141.000000,1156.160034,1156.160034,3555300
2017-11-24,1160.699951,1186.839966,1160.699951,1186.000000,1186.000000,3528000
2017-11-27,1202.660034,1213.410034,1191.150024,1195.829956,1195.829956,6744000
2017-11-28,1204.880005,1205.339966,1188.520020,1193.599976,1193.599976,4559400
2017-11-29,1194.800049,1194.800049,1145.189941,1161.270020,1161.270020,9257500
2017-11-30,1167.099976,1178.569946,1160.000000,1176.750000,1176.750000,4509200
2017-12-01,1172.050049,1179.650024,1152.000000,1162.349976,1162.349976,4107100
2017-12-04,1173.849976,1175.199951,1128.000000,1133.949951,1133.949951,5931900
2017-12-05,1128.260010,1159.270020,1124.739990,1141.569946,1141.569946,4079800
2017-12-06,1137.989990,1155.890015,1136.079956,1152.349976,1152.349976,2853300
2017-12-07,1156.589966,1163.189941,1151.000000,1159.790039,1159.790039,2511600
2017-12-08,1170.400024,1172.790039,1157.099976,1162.000000,1162.000000,3050100
2017-12-11,1164.599976,1169.900024,1157.000000,1168.920044,1168.920044,2363500
2017-12-12,1166.510010,1173.599976,1161.609985,1165.079956,1165.079956,2235900
2017-12-13,1170.000000,1170.869995,1160.270020,1164.130005,1164.130005,2616800
2017-12-14,1163.709961,1177.930054,1162.449951,1174.260010,1174.260010,3214300
2017-12-15,1179.030029,1182.750000,1169.329956,1179.140015,1179.140015,4778600
2017-12-18,1187.369995,1194.780029,1180.910034,1190.579956,1190.579956,2947600
2017-12-19,1189.150024,1192.969971,1179.140015,1187.380005,1187.380005,2587800
2017-12-20,1190.500000,1191.000000,1176.000000,1177.619995,1177.619995,2371200
2017-12-21,1175.900024,1179.170044,1167.640015,1174.760010,1174.760010,2123100
2017-12-22,1172.079956,1174.619995,1167.829956,1168.359985,1168.359985,1585100
2017-12-26,1168.359985,1178.319946,1160.550049,1176.760010,1176.760010,2005200
2017-12-27,1179.910034,1187.290039,1175.609985,1182.260010,1182.260010,1867200
2017-12-28,1189.000000,1190.099976,1184.380005,1186.099976,1186.099976,1841700
2017-12-29,1182.349976,1184.000000,1167.500000,1169.469971,1169.469971,2688400
2018-01-02,1172.000000,1190.000000,1170.510010,1189.010010,1189.010010,2694500
2018-01-03,1188.300049,1205.489990,1188.300049,1204.199951,1204.199951,3108800
2018-01-04,1205.000000,1215.869995,1204.660034,1209.589966,1209.589966,3022100
2018-01-05,1217.510010,1229.140015,1210.000000,1229.140015,1229.140015,3544700
2018-01-08,1236.000000,1253.079956,1232.030029,1246.869995,1246.869995,4279500
2018-01-09,1256.900024,1259.329956,1241.760010,1252.699951,1252.699951,3661300
2018-01-10,1245.150024,1254.329956,1237.229980,1254.329956,1254.329956,2686000
2018-01-11,1259.739990,1276.770020,1256.459961,1276.680054,1276.680054,3125000
2018-01-12,1273.390015,1305.760010,1273.390015,1305.199951,1305.199951,5443700
2018-01-16,1323.000000,1339.939941,1292.300049,1304.859985,1304.859985,7220700
2018-01-17,1312.239990,1314.000000,1280.880005,1295.000000,1295.000000,5253800
2018-01-18,1293.949951,1304.599976,1284.020020,1293.319946,1293.319946,4026900
2018-01-19,1312.000000,1313.000000,1292.989990,1294.579956,1294.579956,4578500
2018-01-22,1297.170044,1327.449951,1296.660034,1327.310059,1327.310059,4140100
2018-01-23,1338.089966,1364.900024,1337.339966,1362.540039,1362.540039,5169300
2018-01-24,1374.819946,1388.160034,1338.000000,1357.510010,1357.510010,6807500
2018-01-25,1368.000000,1378.339966,1357.619995,1377.949951,1377.949951,4753000
2018-01-26,1392.010010,1402.530029,1380.910034,1402.050049,1402.050049,4857300
2018-01-29,1409.180054,1431.390015,1400.439941,1417.680054,1417.680054,5701900
2018-01-30,1403.170044,1439.250000,1392.000000,1437.819946,1437.819946,5871900
2018-01-31,1451.300049,1472.579956,1450.040039,1450.890015,1450.890015,6424700
2018-02-01,1445.000000,1459.880005,1385.140015,1390.000000,1390.000000,9113800
2018-02-02,1477.390015,1498.000000,1414.000000,1429.949951,1429.949951,11125700
2018-02-05,1402.619995,1458.979980,1320.719971,1390.000000,1390.000000,11495000
2018-02-06,1361.459961,1443.989990,1351.790039,1442.839966,1442.839966,11066800
2018-02-07,1449.000000,1460.989990,1415.150024,1416.780029,1416.780029,7162700
2018-02-08,1429.680054,1433.750000,1349.939941,1350.500000,1350.500000,8578600
2018-02-09,1373.489990,1383.500000,1265.930054,1339.599976,1339.599976,14141500
2018-02-12,1364.670044,1393.810059,1344.010010,1386.229980,1386.229980,6738900
2018-02-13,1385.930054,1419.719971,1383.530029,1414.510010,1414.510010,5917900
2018-02-14,1406.250000,1452.060059,1403.359985,1451.050049,1451.050049,5959200
2018-02-15,1466.890015,1468.939941,1436.839966,1461.760010,1461.760010,5652700
2018-02-16,1457.369995,1465.800049,1446.560059,1448.689941,1448.689941,4472600
2018-02-20,1446.489990,1488.770020,1446.489990,1468.349976,1468.349976,6499200
2018-02-21,1485.000000,1503.489990,1478.920044,1482.920044,1482.920044,6304400
2018-02-22,1495.359985,1502.540039,1475.760010,1485.339966,1485.339966,4858100
2018-02-23,1495.339966,1500.000000,1486.500000,1500.000000,1500.000000,4418100
2018-02-26,1509.199951,1522.839966,1507.000000,1521.949951,1521.949951,4955000
2018-02-27,1524.500000,1526.780029,1507.209961,1511.979980,1511.979980,4808800
2018-02-28,1519.510010,1528.699951,1512.000000,1512.449951,1512.449951,4515000
2018-03-01,1513.599976,1518.489990,1465.000000,1493.449951,1493.449951,6835200
2018-03-02,1469.099976,1501.050049,1455.010010,1500.250000,1500.250000,6587600
2018-03-05,1494.239990,1525.380005,1481.000000,1523.609985,1523.609985,5233900
2018-03-06,1533.199951,1542.130005,1528.000000,1537.640015,1537.640015,4561700
2018-03-07,1526.520020,1545.900024,1522.510010,1545.000000,1545.000000,4174100
2018-03-08,1550.000000,1554.880005,1545.250000,1551.859985,1551.859985,3862600
2018-03-09,1563.500000,1578.939941,1559.079956,1578.890015,1578.890015,4534300
2018-03-12,1592.599976,1605.329956,1586.699951,1598.390015,1598.390015,5174200
2018-03-13,1615.959961,1617.540039,1578.010010,1588.180054,1588.180054,6531900
2018-03-14,1597.000000,1606.439941,1590.890015,1591.000000,1591.000000,4259400
2018-03-15,1595.000000,1596.910034,1578.109985,1582.319946,1582.319946,4069700
2018-03-16,1583.449951,1589.439941,1567.500000,1571.680054,1571.680054,5425000
2018-03-19,1554.530029,1561.660034,1525.349976,1544.930054,1544.930054,6580800
2018-03-20,1550.339966,1587.000000,1545.410034,1586.510010,1586.510010,4581600
2018-03-21,1586.449951,1590.000000,1563.170044,1581.859985,1581.859985,4750800
2018-03-22,1565.469971,1573.849976,1542.400024,1544.920044,1544.920044,6320600
2018-03-23,1539.010010,1549.020020,1495.359985,1495.560059,1495.560059,8006000
2018-03-26,1530.000000,1556.989990,1499.250000,1555.859985,1555.859985,5624700
2018-03-27,1572.400024,1575.969971,1482.319946,1497.050049,1497.050049,6999600
2018-03-28,1447.000000,1455.900024,1386.170044,1431.420044,1431.420044,13705300
2018-03-29,1406.000000,1455.469971,1365.199951,1447.339966,1447.339966,12581100
2018-04-02,1417.619995,1421.359985,1355.000000,1371.989990,1371.989990,10463600
2018-04-03,1391.380005,1414.000000,1355.329956,1392.050049,1392.050049,10231200
2018-04-04,1358.239990,1415.390015,1352.880005,1410.569946,1410.569946,6982300
2018-04-05,1441.989990,1459.560059,1427.069946,1451.750000,1451.750000,6413500
2018-04-06,1429.969971,1452.500000,1400.260010,1405.229980,1405.229980,5882300
2018-04-09,1425.030029,1438.479980,1402.569946,1406.079956,1406.079956,4208200
2018-04-10,1431.989990,1438.380005,1415.699951,1436.219971,1436.219971,4254100
2018-04-11,1439.439941,1448.780029,1424.890015,1427.050049,1427.050049,3582500
2018-04-12,1439.500000,1452.119995,1435.060059,1448.500000,1448.500000,3135000
2018-04-13,1449.140015,1459.780029,1424.520020,1430.790039,1430.790039,3685300
2018-04-16,1445.000000,1447.000000,1427.479980,1441.500000,1441.500000,2808600
2018-04-17,1462.300049,1507.189941,1457.020020,1503.829956,1503.829956,5114400
2018-04-18,1514.650024,1533.800049,1504.109985,1527.839966,1527.839966,5227500
2018-04-19,1543.219971,1568.520020,1539.060059,1556.910034,1556.910034,6523700
2018-04-20,1561.199951,1561.199951,1516.089966,1527.489990,1527.489990,5541600
2018-04-23,1546.689941,1548.000000,1503.410034,1517.859985,1517.859985,4465400
2018-04-24,1535.800049,1539.500000,1448.449951,1460.089966,1460.089966,7494700
2018-04-25,1458.000000,1469.989990,1415.020020,1460.170044,1460.170044,6587300
2018-04-26,1485.010010,1529.420044,1478.500000,1517.959961,1517.959961,8801100
2018-04-27,1634.010010,1638.099976,1567.390015,1572.619995,1572.619995,13053200
2018-04-30,1582.500000,1596.000000,1560.939941,1566.130005,1566.130005,5464100
2018-05-01,1563.219971,1585.000000,1552.180054,1582.260010,1582.260010,4572100
2018-05-02,1580.979980,1588.500000,1566.359985,1569.680054,1569.680054,4360300
2018-05-03,1560.010010,1574.800049,1546.020020,1572.079956,1572.079956,4251900
2018-05-04,1562.449951,1584.900024,1562.189941,1580.949951,1580.949951,3443600
2018-05-07,1589.339966,1606.949951,1587.829956,1600.140015,1600.140015,3801900
2018-05-08,1595.000000,1596.880005,1582.510010,1592.390015,1592.390015,3067900
2018-05-09,1600.000000,1608.000000,1592.000000,1608.000000,1608.000000,3637300
2018-05-10,1608.479980,1615.599976,1603.439941,1609.079956,1609.079956,2817500
2018-05-11,1610.989990,1611.099976,1597.890015,1602.910034,1602.910034,2263900
2018-05-14,1604.000000,1611.180054,1600.050049,1601.540039,1601.540039,2509500
2018-05-15,1587.800049,1587.800049,1565.219971,1576.119995,1576.119995,5077500
2018-05-16,1577.500000,1594.430054,1576.670044,1587.280029,1587.280029,2570600
2018-05-17,1580.560059,1594.040039,1573.000000,1581.760010,1581.760010,2147600
2018-05-18,1581.329956,1583.589966,1572.099976,1574.369995,1574.369995,2642600
2018-05-21,1585.000000,1592.050049,1575.000000,1585.459961,1585.459961,2925200
2018-05-22,1589.890015,1589.890015,1575.250000,1581.400024,1581.400024,2115600
2018-05-23,1571.050049,1601.859985,1566.339966,1601.859985,1601.859985,3361900
2018-05-24,1598.030029,1608.239990,1588.380005,1603.069946,1603.069946,3430000
2018-05-25,1603.000000,1614.119995,1600.449951,1610.150024,1610.150024,2698400
2018-05-29,1600.709961,1621.790039,1600.150024,1612.869995,1612.869995,3846500
2018-05-30,1618.099976,1626.000000,1612.930054,1624.890015,1624.890015,2907400
2018-05-31,1623.000000,1635.000000,1621.349976,1629.619995,1629.619995,3166300
2018-06-01,1637.030029,1646.729980,1635.089966,1641.540039,1641.540039,3313400
2018-06-04,1648.900024,1665.680054,1645.489990,1665.270020,1665.270020,3187700
2018-06-05,1672.989990,1699.000000,1670.060059,1696.349976,1696.349976,4782200
2018-06-06,1704.510010,1714.500000,1686.469971,1695.750000,1695.750000,5473200
2018-06-07,1698.560059,1699.900024,1676.109985,1689.300049,1689.300049,3765700
2018-06-08,1681.119995,1689.439941,1673.010010,1683.989990,1683.989990,2955100
2018-06-11,1681.510010,1694.239990,1680.589966,1689.119995,1689.119995,2335500
2018-06-12,1693.000000,1699.510010,1691.520020,1698.750000,1698.750000,2259200
2018-06-13,1702.810059,1713.750000,1700.119995,1704.859985,1704.859985,3327500
2018-06-14,1713.479980,1724.800049,1708.869995,1723.859985,1723.859985,3174400
2018-06-15,1714.000000,1720.869995,1708.520020,1715.969971,1715.969971,4777600
2018-06-18,1706.260010,1726.739990,1702.560059,1723.790039,1723.790039,3107700
2018-06-19,1709.040039,1736.109985,1700.390015,1734.780029,1734.780029,4290100
2018-06-20,1742.500000,1762.930054,1741.359985,1750.079956,1750.079956,4332600
2018-06-21,1760.000000,1763.099976,1717.560059,1730.219971,1730.219971,4941100
2018-06-22,1742.619995,1743.000000,1711.900024,1715.670044,1715.670044,4075100
2018-06-25,1702.510010,1705.000000,1646.310059,1663.150024,1663.150024,7511200
2018-06-26,1672.369995,1701.569946,1663.339966,1691.089966,1691.089966,4386600
2018-06-27,1708.109985,1711.949951,1660.000000,1660.510010,1660.510010,4872200
2018-06-28,1672.540039,1705.500000,1661.170044,1701.449951,1701.449951,4529700
2018-06-29,1717.000000,1723.410034,1694.319946,1699.800049,1699.800049,4543500
2018-07-02,1682.699951,1713.890015,1678.060059,1713.780029,1713.780029,3185700
2018-07-03,1723.959961,1725.000000,1692.479980,1693.959961,1693.959961,2177300
2018-07-05,1705.380005,1710.689941,1682.150024,1699.729980,1699.729980,2983100
2018-07-06,1696.000000,1715.270020,1691.670044,1710.630005,1710.630005,2650300
2018-07-09,1724.050049,1739.560059,1716.229980,1739.020020,1739.020020,3012000
2018-07-10,1738.530029,1750.000000,1731.000000,1743.069946,1743.069946,3002900
2018-07-11,1737.989990,1756.959961,1734.000000,1755.000000,1755.000000,3209800
2018-07-12,1764.510010,1798.000000,1762.180054,1796.619995,1796.619995,4532700
2018-07-13,1803.930054,1815.300049,1795.229980,1813.030029,1813.030029,4383200
2018-07-16,1821.949951,1841.949951,1814.449951,1822.489990,1822.489990,5466200
2018-07-17,1811.560059,1851.689941,1797.380005,1843.930054,1843.930054,5682900
2018-07-18,1848.000000,1858.880005,1831.270020,1842.920044,1842.920044,4861900
2018-07-19,1829.459961,1841.000000,1811.270020,1812.969971,1812.969971,4676900
2018-07-20,1825.010010,1834.839966,1810.060059,1813.699951,1813.699951,3884400
2018-07-23,1812.209961,1819.000000,1769.989990,1802.000000,1802.000000,3888500
2018-07-24,1829.010010,1840.000000,1809.380005,1829.239990,1829.239990,4278700
2018-07-25,1829.300049,1863.839966,1822.640015,1863.609985,1863.609985,3738200
2018-07-26,1839.000000,1844.680054,1804.500000,1808.000000,1808.000000,9924400
2018-07-27,1876.050049,1880.050049,1806.530029,1817.270020,1817.270020,9681000
2018-07-30,1827.329956,1829.500000,1766.020020,1779.219971,1779.219971,6562300
2018-07-31,1786.489990,1801.829956,1739.319946,1777.439941,1777.439941,5738700
2018-08-01,1784.000000,1798.439941,1776.020020,1797.170044,1797.170044,4153100
2018-08-02,1788.770020,1836.560059,1786.000000,1834.329956,1834.329956,4354700
2018-08-03,1837.739990,1841.000000,1821.500000,1823.290039,1823.290039,3460500
2018-08-06,1825.810059,1847.770020,1818.920044,1847.750000,1847.750000,3391800
2018-08-07,1854.530029,1869.719971,1846.270020,1862.479980,1862.479980,3377500
2018-08-08,1861.000000,1891.510010,1854.500000,1886.520020,1886.520020,3963000
2018-08-09,1882.000000,1914.569946,1877.479980,1898.520020,1898.520020,4860400
2018-08-10,1888.510010,1899.500000,1878.209961,1886.300049,1886.300049,3639900
2018-08-13,1898.500000,1925.000000,1893.670044,1896.199951,1896.199951,5531500
2018-08-14,1919.390015,1921.010010,1900.000000,1919.650024,1919.650024,3986100
2018-08-15,1909.550049,1916.209961,1869.790039,1882.619995,1882.619995,7700700
2018-08-16,1903.939941,1905.000000,1883.550049,1886.520020,1886.520020,3957100
2018-08-17,1885.800049,1888.000000,1855.550049,1882.219971,1882.219971,4104300
2018-08-20,1890.569946,1891.750000,1866.060059,1876.709961,1876.709961,2862000
2018-08-21,1880.000000,1897.750000,1874.410034,1883.420044,1883.420044,3105600
2018-08-22,1876.640015,1905.800049,1876.640015,1904.900024,1904.900024,3080500
2018-08-23,1907.170044,1919.500000,1900.760010,1902.900024,1902.900024,3563000
2018-08-24,1910.510010,1916.010010,1902.540039,1905.390015,1905.390015,2800900
2018-08-27,1915.000000,1927.699951,1909.280029,1927.680054,1927.680054,3569000
2018-08-28,1937.729980,1941.780029,1928.819946,1932.819946,1932.819946,3100700
2018-08-29,1953.449951,1998.689941,1948.939941,1998.099976,1998.099976,6531800
2018-08-30,1997.420044,2025.569946,1986.900024,2002.380005,2002.380005,7277300
2018-08-31,2007.000000,2022.380005,2004.739990,2012.709961,2012.709961,4204400
2018-09-04,2026.500000,2050.500000,2013.000000,2039.510010,2039.510010,5721100
2018-09-05,2038.109985,2040.380005,1989.890015,1994.819946,1994.819946,8220600
2018-09-06,2006.510010,2007.500000,1935.209961,1958.310059,1958.310059,7488700
2018-09-07,1938.709961,1975.199951,1937.349976,1952.069946,1952.069946,4892600
2018-09-10,1971.000000,1973.040039,1931.520020,1939.010010,1939.010010,4544800
2018-09-11,1928.270020,1988.880005,1917.000000,1987.150024,1987.150024,5033600
2018-09-12,1994.000000,2000.000000,1962.439941,1990.000000,1990.000000,4414000
2018-09-13,2000.000000,2008.760010,1982.030029,1989.869995,1989.869995,3621500
2018-09-14,1992.930054,1993.650024,1959.219971,1970.189941,1970.189941,3642000
2018-09-17,1954.729980,1956.819946,1887.410034,1908.030029,1908.030029,7050200
2018-09-18,1918.650024,1958.199951,1915.439941,1941.050049,1941.050049,4268700
2018-09-19,1940.500000,1940.829956,1904.900024,1926.420044,1926.420044,4056800
2018-09-20,1938.579956,1955.000000,1932.250000,1944.300049,1944.300049,3154900
2018-09-21,1954.219971,1957.310059,1910.500000,1915.010010,1915.010010,6855900
2018-09-24,1903.790039,1936.880005,1865.000000,1934.359985,1934.359985,4213700
2018-09-25,1942.900024,1975.910034,1938.849976,1974.550049,1974.550049,4538400
2018-09-26,1968.500000,1995.250000,1961.520020,1974.849976,1974.849976,4313500
2018-09-27,1993.239990,2016.160034,1988.579956,2012.979980,2012.979980,4329400
2018-09-28,2004.410034,2026.520020,1996.459961,2003.000000,2003.000000,4085100
2018-10-01,2021.989990,2033.189941,2003.599976,2004.359985,2004.359985,3460500
2018-10-02,1999.989990,2013.390015,1965.770020,1971.310059,1971.310059,5400700
2018-10-03,1981.699951,1989.699951,1949.810059,1952.760010,1952.760010,5253100
2018-10-04,1949.000000,1956.000000,1896.569946,1909.420044,1909.420044,7257000
2018-10-05,1917.989990,1929.079956,1862.829956,1889.650024,1889.650024,6822300
2018-10-08,1874.000000,1902.000000,1830.660034,1864.420044,1864.420044,7393200
2018-10-09,1859.989990,1896.680054,1852.319946,1870.319946,1870.319946,4772900
2018-10-10,1857.890015,1858.560059,1754.410034,1755.250000,1755.250000,10988900
2018-10-11,1724.000000,1755.400024,1685.099976,1719.359985,1719.359985,13935900
2018-10-12,1808.000000,1808.949951,1742.530029,1788.609985,1788.609985,9444600
2018-10-15,1795.000000,1795.050049,1734.229980,1760.949951,1760.949951,6437200
2018-10-16,1783.500000,1823.880005,1761.550049,1819.959961,1819.959961,5859900
2018-10-17,1842.790039,1845.000000,1807.000000,1831.729980,1831.729980,5295200
2018-10-18,1821.489990,1830.150024,1767.869995,1770.719971,1770.719971,5874000
2018-10-19,1785.160034,1809.099976,1753.000000,1764.030029,1764.030029,5907200
2018-10-22,1784.000000,1809.500000,1756.000000,1789.300049,1789.300049,4500000
2018-10-23,1742.239990,1776.339966,1714.000000,1768.699951,1768.699951,6723900
2018-10-24,1773.699951,1777.709961,1656.560059,1664.199951,1664.199951,6928400
2018-10-25,1703.339966,1794.810059,1692.010010,1782.170044,1782.170044,10285700
2018-10-26,1649.589966,1698.459961,1603.000000,1642.810059,1642.810059,14963800
2018-10-29,1660.000000,1665.739990,1495.000000,1538.880005,1538.880005,13866100
2018-10-30,1486.160034,1540.989990,1476.359985,1530.420044,1530.420044,12460100
2018-10-31,1569.989990,1623.910034,1565.089966,1598.010010,1598.010010,9390200
2018-11-01,1623.530029,1670.449951,1598.439941,1665.530029,1665.530029,8135500
2018-11-02,1678.589966,1697.439941,1651.829956,1665.530029,1665.530029,6955500
2018-11-05,1657.569946,1658.089966,1596.359985,1627.800049,1627.800049,5624700
2018-11-06,1618.349976,1665.000000,1614.550049,1642.810059,1642.810059,4257400
2018-11-07,1673.000000,1759.229980,1664.079956,1755.489990,1755.489990,8192200
2018-11-08,1755.000000,1784.000000,1725.109985,1754.910034,1754.910034,6534900
2018-11-09,1732.500000,1743.920044,1701.869995,1712.430054,1712.430054,5902200
2018-11-12,1698.239990,1708.550049,1630.010010,1636.849976,1636.849976,6806200
2018-11-13,1649.290039,1677.060059,1613.750000,1631.170044,1631.170044,5933300
2018-11-14,1656.319946,1673.000000,1597.069946,1599.010010,1599.010010,6486900
2018-11-15,1581.010010,1624.819946,1546.510010,1619.439941,1619.439941,8427300
2018-11-16,1587.500000,1614.479980,1573.119995,1593.410034,1593.410034,6066100
2018-11-19,1577.010010,1581.189941,1503.359985,1512.290039,1512.290039,7790000
2018-11-20,1437.500000,1534.750000,1420.000000,1495.459961,1495.459961,10878800
2018-11-21,1542.989990,1550.000000,1515.000000,1516.729980,1516.729980,5716800
2018-11-23,1517.000000,1536.199951,1501.810059,1502.060059,1502.060059,2707600
2018-11-26,1539.000000,1584.810059,1524.219971,1581.329956,1581.329956,6257700
2018-11-27,1575.989990,1597.650024,1558.010010,1581.420044,1581.420044,5783200
2018-11-28,1613.920044,1681.449951,1601.219971,1677.750000,1677.750000,8458700
2018-11-29,1674.989990,1689.989990,1652.329956,1673.569946,1673.569946,6613200
2018-11-30,1679.500000,1696.000000,1666.500000,1690.170044,1690.170044,5761800
2018-12-03,1769.459961,1778.339966,1730.000000,1772.359985,1772.359985,6862300
2018-12-04,1756.000000,1770.339966,1665.000000,1668.400024,1668.400024,8694500
2018-12-06,1614.869995,1701.050049,1609.849976,1699.189941,1699.189941,8789400
2018-12-07,1705.069946,1718.930054,1625.459961,1629.130005,1629.130005,7576100
2018-12-10,1623.839966,1657.989990,1590.869995,1641.030029,1641.030029,7494800
2018-12-11,1678.000000,1679.469971,1619.599976,1643.239990,1643.239990,6244700
2018-12-12,1669.000000,1704.989990,1660.270020,1663.540039,1663.540039,6598000
2018-12-13,1680.000000,1692.119995,1641.500000,1658.380005,1658.380005,5271300
2018-12-14,1638.000000,1642.569946,1585.000000,1591.910034,1591.910034,6367200
2018-12-17,1566.000000,1576.130005,1505.010010,1520.910034,1520.910034,8829800
2018-12-18,1540.000000,1567.550049,1523.010010,1551.479980,1551.479980,6523000
2018-12-19,1543.050049,1584.530029,1483.180054,1495.079956,1495.079956,8792200
2018-12-20,1484.000000,1509.500000,1432.689941,1460.829956,1460.829956,9991800
2018-12-21,1464.989990,1480.000000,1363.959961,1377.449951,1377.449951,13640300
2018-12-24,1346.000000,1396.030029,1307.000000,1343.959961,1343.959961,7220000
2018-12-26,1368.890015,1473.160034,1363.010010,1470.900024,1470.900024,10411800
2018-12-27,1454.199951,1469.000000,1390.310059,1461.640015,1461.640015,9722000
2018-12-28,1473.349976,1513.469971,1449.000000,1478.020020,1478.020020,8829000
2018-12-31,1510.800049,1520.760010,1487.000000,1501.969971,1501.969971,6954500
2019-01-02,1465.199951,1553.359985,1460.930054,1539.130005,1539.130005,7983100
2019-01-03,1520.010010,1538.000000,1497.109985,1500.280029,1500.280029,6975600
2019-01-04,1530.000000,1594.000000,1518.310059,1575.390015,1575.390015,9182600
2019-01-07,1602.310059,1634.560059,1589.189941,1629.510010,1629.510010,7993200
2019-01-08,1664.689941,1676.609985,1616.609985,1656.579956,1656.579956,8881400
2019-01-09,1652.979980,1667.800049,1641.400024,1659.420044,1659.420044,6348800
2019-01-10,1641.010010,1663.250000,1621.619995,1656.219971,1656.219971,6507700
2019-01-11,1640.550049,1660.290039,1636.219971,1640.560059,1640.560059,4686200
2019-01-14,1615.000000,1648.199951,1595.150024,1617.209961,1617.209961,6005900
2019-01-15,1632.000000,1675.160034,1626.010010,1674.560059,1674.560059,5998500
2019-01-16,1684.219971,1705.000000,1675.880005,1683.780029,1683.780029,6366900
2019-01-17,1680.000000,1700.170044,1677.500000,1693.219971,1693.219971,4208900
2019-01-18,1712.000000,1716.199951,1691.540039,1696.199951,1696.199951,6020500
2019-01-22,1681.000000,1681.869995,1610.199951,1632.170044,1632.170044,6416800
2019-01-23,1656.000000,1657.430054,1612.000000,1640.020020,1640.020020,5225200
2019-01-24,1641.069946,1657.260010,1631.780029,1654.930054,1654.930054,4089900
2019-01-25,1670.500000,1683.479980,1661.609985,1670.569946,1670.569946,4945900
2019-01-28,1643.589966,1645.000000,1614.089966,1637.890015,1637.890015,4837700
2019-01-29,1631.270020,1632.380005,1590.719971,1593.880005,1593.880005,4632800
2019-01-30,1623.000000,1676.949951,1619.680054,1670.430054,1670.430054,5783800
2019-01-31,1692.849976,1736.410034,1679.079956,1718.729980,1718.729980,10910300
2019-02-01,1638.880005,1673.060059,1622.010010,1626.229980,1626.229980,11506200
2019-02-04,1623.000000,1649.630005,1613.500000,1633.310059,1633.310059,4929100
2019-02-05,1643.339966,1665.260010,1642.500000,1658.810059,1658.810059,4453100
2019-02-06,1670.750000,1672.260010,1633.339966,1640.260010,1640.260010,3939900
2019-02-07,1625.000000,1625.540039,1592.910034,1614.369995,1614.369995,4626600
2019-02-08,1586.000000,1588.589966,1566.760010,1588.219971,1588.219971,5657500
2019-02-11,1600.979980,1609.290039,1586.000000,1591.000000,1591.000000,3317300
2019-02-12,1604.000000,1639.400024,1598.880005,1638.010010,1638.010010,4858600
2019-02-13,1647.000000,1656.380005,1637.109985,1640.000000,1640.000000,3560300
2019-02-14,1624.500000,1637.900024,1606.060059,1622.650024,1622.650024,4120500
2019-02-15,1627.859985,1628.910034,1604.500000,1607.949951,1607.949951,4343900
2019-02-19,1601.000000,1634.000000,1600.560059,1627.579956,1627.579956,3681700
2019-02-20,1630.000000,1634.930054,1610.119995,1622.099976,1622.099976,3337600
2019-02-21,1619.849976,1623.560059,1600.910034,1619.439941,1619.439941,3483400
2019-02-22,1623.500000,1634.939941,1621.170044,1631.560059,1631.560059,3096200
2019-02-25,1641.449951,1654.599976,1630.390015,1633.000000,1633.000000,3184500
2019-02-26,1625.979980,1639.989990,1616.130005,1636.400024,1636.400024,2665800
2019-02-27,1628.180054,1641.810059,1615.099976,1641.089966,1641.089966,3148800
2019-02-28,1635.250000,1651.770020,1633.829956,1639.829956,1639.829956,3025900
2019-03-01,1655.130005,1674.260010,1651.000000,1671.729980,1671.729980,4974900
2019-03-04,1685.000000,1709.430054,1674.359985,1696.170044,1696.170044,6167400
2019-03-05,1702.949951,1707.800049,1689.010010,1692.430054,1692.430054,3681500
2019-03-06,1695.969971,1697.750000,1668.280029,1668.949951,1668.949951,3996000
2019-03-07,1667.369995,1669.750000,1620.510010,1625.949951,1625.949951,4957000
2019-03-08,1604.010010,1622.719971,1586.569946,1620.800049,1620.800049,4667000
2019-03-11,1626.119995,1672.290039,1626.010010,1670.619995,1670.619995,3876400
2019-03-12,1669.000000,1684.270020,1660.979980,1673.099976,1673.099976,3614500
2019-03-13,1683.000000,1700.000000,1679.349976,1690.810059,1690.810059,3552000
2019-03-14,1691.199951,1702.000000,1684.339966,1686.219971,1686.219971,2946600
2019-03-15,1703.000000,1718.800049,1693.130005,1712.359985,1712.359985,7550900
2019-03-18,1712.699951,1750.000000,1712.630005,1742.150024,1742.150024,5429100
2019-03-19,1753.510010,1784.160034,1753.510010,1761.849976,1761.849976,6364200
2019-03-20,1769.939941,1799.500000,1767.030029,1797.270020,1797.270020,6265600
2019-03-21,1796.260010,1823.750000,1787.280029,1819.260010,1819.260010,5767800
2019-03-22,1810.170044,1818.979980,1763.109985,1764.770020,1764.770020,6363000
2019-03-25,1757.790039,1782.680054,1747.500000,1774.260010,1774.260010,5103800
2019-03-26,1793.000000,1805.770020,1773.359985,1783.760010,1783.760010,4865900
2019-03-27,1784.130005,1787.500000,1745.680054,1765.699951,1765.699951,4324800
2019-03-28,1770.000000,1777.930054,1753.469971,1773.420044,1773.420044,3043000
2019-03-29,1786.579956,1792.859985,1776.630005,1780.750000,1780.750000,3320800
2019-04-01,1800.109985,1815.670044,1798.729980,1814.189941,1814.189941,4238800
2019-04-02,1811.020020,1820.000000,1805.119995,1813.979980,1813.979980,3448100
2019-04-03,1826.719971,1830.000000,1809.619995,1820.699951,1820.699951,3926100
2019-04-04,1820.650024,1828.750000,1804.199951,1818.859985,1818.859985,3623900
2019-04-05,1829.000000,1838.579956,1825.189941,1837.280029,1837.280029,3640500
2019-04-08,1833.229980,1850.199951,1825.109985,1849.859985,1849.859985,3752800
2019-04-09,1845.489990,1853.089966,1831.780029,1835.839966,1835.839966,3714400
2019-04-10,1841.000000,1848.000000,1828.810059,1847.329956,1847.329956,2964000
2019-04-11,1848.699951,1849.949951,1840.310059,1844.069946,1844.069946,2654800
2019-04-12,1848.400024,1851.500000,1841.300049,1843.060059,1843.060059,3114400
2019-04-15,1842.000000,1846.849976,1818.900024,1844.869995,1844.869995,3724400
2019-04-16,1851.349976,1869.770020,1848.000000,1863.040039,1863.040039,3044600
2019-04-17,1872.989990,1876.469971,1860.439941,1864.819946,1864.819946,2893500
2019-04-18,1868.790039,1870.819946,1859.479980,1861.689941,1861.689941,2749900
2019-04-22,1855.400024,1888.420044,1845.640015,1887.310059,1887.310059,3373800
2019-04-23,1891.199951,1929.260010,1889.579956,1923.770020,1923.770020,4640400
2019-04-24,1925.000000,1929.689941,1898.160034,1901.750000,1901.750000,3675800
2019-04-25,1917.000000,1922.449951,1900.310059,1902.250000,1902.250000,6099100
2019-04-26,1929.000000,1951.000000,1898.000000,1950.630005,1950.630005,8432600
2019-04-29,1949.000000,1956.339966,1934.089966,1938.430054,1938.430054,4021300
2019-04-30,1930.099976,1935.709961,1906.949951,1926.520020,1926.520020,3506000
2019-05-01,1933.089966,1943.640015,1910.550049,1911.520020,1911.520020,3117000
2019-05-02,1913.329956,1921.550049,1881.869995,1900.819946,1900.819946,3962900
2019-05-03,1949.000000,1964.400024,1936.000000,1962.459961,1962.459961,6381600
2019-05-06,1917.979980,1959.000000,1910.500000,1950.550049,1950.550049,5417800
2019-05-07,1939.989990,1949.099976,1903.380005,1921.000000,1921.000000,5902100
2019-05-08,1918.869995,1935.369995,1910.000000,1917.770020,1917.770020,4078600
2019-05-09,1900.000000,1909.400024,1876.000000,1899.869995,1899.869995,5308300
2019-05-10,1898.000000,1903.790039,1856.000000,1889.979980,1889.979980,5718000
2019-05-13,1836.560059,1846.540039,1818.000000,1822.680054,1822.680054,5783400
2019-05-14,1839.500000,1852.439941,1815.750000,1840.119995,1840.119995,4629100
2019-05-15,1827.949951,1874.430054,1823.000000,1871.150024,1871.150024,4692600
2019-05-16,1885.939941,1917.510010,1882.290039,1907.569946,1907.569946,4707800
2019-05-17,1893.050049,1910.530029,1867.329956,1869.000000,1869.000000,4736600
2019-05-20,1852.689941,1867.780029,1835.540039,1858.969971,1858.969971,3798200
2019-05-21,1874.790039,1879.000000,1846.000000,1857.520020,1857.520020,4005100
2019-05-22,1851.780029,1871.489990,1851.000000,1859.680054,1859.680054,2936600
2019-05-23,1836.589966,1844.000000,1804.199951,1815.479980,1815.479980,4424300
2019-05-24,1835.890015,1841.760010,1817.849976,1823.280029,1823.280029,3369700
2019-05-28,1832.750000,1849.270020,1827.349976,1836.430054,1836.430054,3200000
2019-05-29,1823.119995,1830.000000,1807.530029,1819.189941,1819.189941,4279000
2019-05-30,1825.489990,1829.469971,1807.829956,1816.319946,1816.319946,3146900
2019-05-31,1790.010010,1795.589966,1772.699951,1775.069946,1775.069946,4618800
2019-06-03,1760.010010,1766.290039,1672.000000,1692.689941,1692.689941,9098700
2019-06-04,1699.239990,1730.819946,1680.890015,1729.560059,1729.560059,5679100
2019-06-05,1749.599976,1752.000000,1715.250000,1738.500000,1738.500000,4239800
2019-06-06,1737.709961,1760.000000,1726.130005,1754.359985,1754.359985,3689300
2019-06-07,1763.699951,1806.250000,1759.489990,1804.030029,1804.030029,4808200
2019-06-10,1822.000000,1884.869995,1818.000000,1860.630005,1860.630005,5371000
2019-06-11,1883.250000,1893.699951,1858.000000,1863.699951,1863.699951,4042700
2019-06-12,1853.979980,1865.000000,1844.380005,1855.319946,1855.319946,2678300
2019-06-13,1866.719971,1883.089966,1862.219971,1870.300049,1870.300049,2795800
2019-06-14,1864.000000,1876.000000,1859.000000,1869.670044,1869.670044,2851200
2019-06-17,1876.500000,1895.689941,1875.449951,1886.030029,1886.030029,2634300
2019-06-18,1901.349976,1921.670044,1899.790039,1901.369995,1901.369995,3895700
2019-06-19,1907.839966,1919.579956,1892.469971,1908.790039,1908.790039,2895300
2019-06-20,1933.329956,1935.199951,1905.800049,1918.189941,1918.189941,3217200
2019-06-21,1916.099976,1925.949951,1907.579956,1911.300049,1911.300049,3933600
2019-06-24,1912.660034,1916.859985,1901.300049,1913.900024,1913.900024,2283000
2019-06-25,1911.839966,1916.390015,1872.420044,1878.270020,1878.270020,3012300
2019-06-26,1892.479980,1903.800049,1887.319946,1897.829956,1897.829956,2441900
2019-06-27,1902.000000,1911.239990,1898.040039,1904.280029,1904.280029,2141700
2019-06-28,1909.099976,1912.939941,1884.000000,1893.630005,1893.630005,3037400
2019-07-01,1922.979980,1929.819946,1914.660034,1922.189941,1922.189941,3192100
2019-07-02,1919.380005,1934.790039,1906.630005,1934.310059,1934.310059,2645900
2019-07-03,1935.890015,1941.589966,1930.500000,1939.000000,1939.000000,1690300
2019-07-05,1928.599976,1945.900024,1925.300049,1942.910034,1942.910034,2628400
2019-07-08,1934.119995,1956.000000,1928.250000,1952.319946,1952.319946,2883400
2019-07-09,1947.800049,1990.010010,1943.479980,1988.300049,1988.300049,4345700
2019-07-10,1996.510010,2024.939941,1995.400024,2017.410034,2017.410034,4931900
2019-07-11,2025.619995,2035.800049,1995.300049,2001.069946,2001.069946,4317800
2019-07-12,2008.270020,2017.000000,2003.869995,2011.000000,2011.000000,2509300
2019-07-15,2021.400024,2022.900024,2001.550049,2020.989990,2020.989990,2981300
2019-07-16,2010.579956,2026.319946,2001.219971,2009.900024,2009.900024,2618200
2019-07-17,2007.050049,2012.000000,1992.030029,1992.030029,1992.030029,2558800
2019-07-18,1980.010010,1987.500000,1951.550049,1977.900024,1977.900024,3486900
2019-07-19,1991.209961,1996.000000,1962.229980,1964.520020,1964.520020,3185600
2019-07-22,1971.140015,1989.000000,1958.260010,1985.630005,1985.630005,2900000
2019-07-23,1995.989990,1997.790039,1973.130005,1994.489990,1994.489990,2703500
2019-07-24,1969.300049,2001.300049,1965.869995,2000.810059,2000.810059,2631300
2019-07-25,2001.000000,2001.199951,1972.719971,1973.819946,1973.819946,4136500
2019-07-26,1942.000000,1950.900024,1924.510010,1943.050049,1943.050049,4927100
2019-07-29,1930.000000,1932.229980,1890.540039,1912.449951,1912.449951,4493200
2019-07-30,1891.119995,1909.890015,1883.479980,1898.530029,1898.530029,2910900
2019-07-31,1898.109985,1899.550049,1849.439941,1866.780029,1866.780029,4470700
2019-08-01,1871.719971,1897.920044,1844.010010,1855.319946,1855.319946,4713300
2019-08-02,1845.069946,1846.359985,1808.020020,1823.239990,1823.239990,4956200
2019-08-05,1770.219971,1788.670044,1748.780029,1765.130005,1765.130005,6058200
2019-08-06,1792.229980,1793.770020,1753.400024,1787.829956,1787.829956,5070300
2019-08-07,1773.989990,1798.930054,1757.000000,1793.400024,1793.400024,4526900
2019-08-08,1806.000000,1834.260010,1798.109985,1832.890015,1832.890015,3701200
2019-08-09,1828.949951,1831.089966,1802.219971,1807.579956,1807.579956,2879800
2019-08-12,1795.989990,1800.979980,1777.000000,1784.920044,1784.920044,2905500
2019-08-13,1783.000000,1831.739990,1780.000000,1824.339966,1824.339966,3994000
2019-08-14,1793.010010,1795.650024,1757.219971,1762.959961,1762.959961,4893600
2019-08-15,1781.989990,1788.000000,1761.959961,1776.119995,1776.119995,3759100
2019-08-16,1792.890015,1802.910034,1784.550049,1792.569946,1792.569946,3018000
2019-08-19,1818.079956,1826.000000,1812.609985,1816.119995,1816.119995,2816300
2019-08-20,1814.500000,1816.819946,1799.880005,1801.380005,1801.380005,1929500
2019-08-21,1819.390015,1829.579956,1815.000000,1823.540039,1823.540039,2031800
2019-08-22,1828.000000,1829.410034,1800.099976,1804.660034,1804.660034,2653500
2019-08-23,1793.030029,1804.900024,1745.229980,1749.619995,1749.619995,5270800
2019-08-26,1766.910034,1770.000000,1743.510010,1768.869995,1768.869995,3080000
2019-08-27,1775.729980,1779.400024,1746.680054,1761.829956,1761.829956,3019700
2019-08-28,1755.000000,1767.859985,1744.050049,1764.250000,1764.250000,2419700
2019-08-29,1783.000000,1798.550049,1777.250000,1786.400024,1786.400024,3015100
2019-08-30,1797.489990,1799.739990,1764.569946,1776.290039,1776.290039,3058700
2019-09-03,1770.000000,1800.800049,1768.000000,1789.839966,1789.839966,3543000
2019-09-04,1805.000000,1807.630005,1796.229980,1800.619995,1800.619995,2324100
2019-09-05,1821.949951,1842.000000,1815.579956,1840.719971,1840.719971,3310800
2019-09-06,1838.219971,1840.650024,1826.400024,1833.510010,1833.510010,2496900
2019-09-09,1841.000000,1850.000000,1824.609985,1831.349976,1831.349976,2999500
2019-09-10,1822.750000,1825.810059,1805.339966,1820.550049,1820.550049,2613900
2019-09-11,1812.140015,1833.420044,1809.079956,1822.989990,1822.989990,2432800
2019-09-12,1837.630005,1853.660034,1834.280029,1843.550049,1843.550049,2823500
2019-09-13,1842.010010,1846.119995,1835.170044,1839.339966,1839.339966,1971300
2019-09-16,1824.020020,1825.689941,1800.199951,1807.839966,1807.839966,3675500
2019-09-17,1807.079956,1823.989990,1804.099976,1822.550049,1822.550049,1982400
2019-09-18,1817.040039,1822.060059,1795.500000,1817.459961,1817.459961,2505600
2019-09-19,1821.020020,1832.569946,1817.900024,1821.500000,1821.500000,2031500
2019-09-20,1821.709961,1830.630005,1780.920044,1794.160034,1794.160034,5341900
2019-09-23,1777.000000,1792.699951,1767.319946,1785.300049,1785.300049,2922300
2019-09-24,1790.609985,1795.709961,1735.550049,1741.609985,1741.609985,4616000
2019-09-25,1747.359985,1773.000000,1723.000000,1768.329956,1768.329956,3493200
2019-09-26,1762.790039,1763.369995,1731.500000,1739.839966,1739.839966,3536800
2019-09-27,1748.000000,1749.119995,1713.819946,1725.449951,1725.449951,3907200
2019-09-30,1726.989990,1737.459961,1709.219971,1735.910034,1735.910034,2644700
2019-10-01,1746.000000,1755.599976,1728.410034,1735.650024,1735.650024,3084500
2019-10-02,1727.739990,1728.890015,1705.000000,1713.229980,1713.229980,3301100
2019-10-03,1713.000000,1725.000000,1685.060059,1724.420044,1724.420044,3468200
2019-10-04,1726.020020,1740.579956,1719.229980,1739.650024,1739.650024,2471900
2019-10-07,1731.630005,1747.829956,1723.699951,1732.660034,1732.660034,2154700
2019-10-08,1722.489990,1727.000000,1705.000000,1705.510010,1705.510010,2542000
2019-10-09,1719.609985,1729.949951,1714.359985,1721.989990,1721.989990,2043500
2019-10-10,1725.239990,1738.290039,1713.750000,1720.260010,1720.260010,2575200
2019-10-11,1742.920044,1745.449951,1729.859985,1731.920044,1731.920044,3255000
2019-10-14,1728.910034,1741.890015,1722.000000,1736.430054,1736.430054,1910200
2019-10-15,1742.140015,1776.449951,1740.619995,1767.380005,1767.380005,3111700
2019-10-16,1773.329956,1786.239990,1770.520020,1777.430054,1777.430054,2763400
2019-10-17,1796.489990,1798.849976,1782.020020,1787.479980,1787.479980,2647400
2019-10-18,1787.800049,1793.979980,1749.199951,1757.510010,1757.510010,3362500
2019-10-21,1769.660034,1785.880005,1765.000000,1785.660034,1785.660034,2130400
2019-10-22,1788.150024,1789.780029,1762.000000,1765.729980,1765.729980,2111700
2019-10-23,1761.300049,1770.050049,1742.000000,1762.170044,1762.170044,2138200
2019-10-24,1771.089966,1788.339966,1760.270020,1780.780029,1780.780029,4446100
2019-10-25,1697.550049,1764.209961,1695.000000,1761.329956,1761.329956,9626400
2019-10-28,1748.060059,1778.699951,1742.500000,1777.079956,1777.079956,3708900
2019-10-29,1774.810059,1777.000000,1755.810059,1762.709961,1762.709961,2276900
2019-10-30,1760.239990,1782.380005,1759.119995,1779.989990,1779.989990,2449400
2019-10-31,1775.989990,1792.000000,1771.479980,1776.660034,1776.660034,2781200
2019-11-01,1788.010010,1797.449951,1785.209961,1791.439941,1791.439941,2790400
2019-11-04,1801.010010,1815.060059,1801.010010,1804.660034,1804.660034,2771900
2019-11-05,1809.160034,1810.250000,1794.000000,1801.709961,1801.709961,1885500
2019-11-06,1801.000000,1802.500000,1788.579956,1795.770020,1795.770020,2029800
2019-11-07,1803.760010,1805.900024,1783.479980,1788.199951,1788.199951,2651100
2019-11-08,1787.890015,1789.880005,1774.040039,1785.880005,1785.880005,2123300
2019-11-11,1778.000000,1780.000000,1767.130005,1771.650024,1771.650024,1946000
2019-11-12,1774.660034,1786.219971,1771.910034,1778.000000,1778.000000,2037600
2019-11-13,1773.390015,1775.000000,1747.319946,1753.109985,1753.109985,2989500
2019-11-14,1751.430054,1766.589966,1749.560059,1754.599976,1754.599976,2264800
2019-11-15,1760.050049,1761.680054,1732.859985,1739.489990,1739.489990,3927600
2019-11-18,1738.300049,1753.699951,1722.709961,1752.530029,1752.530029,2839500
2019-11-19,1756.989990,1760.680054,1743.030029,1752.790039,1752.790039,2270800
2019-11-20,1749.140015,1762.520020,1734.119995,1745.530029,1745.530029,2790000
2019-11-21,1743.000000,1746.869995,1730.359985,1734.709961,1734.709961,2662900
2019-11-22,1739.020020,1746.430054,1731.000000,1745.719971,1745.719971,2479100
2019-11-25,1753.250000,1777.420044,1753.239990,1773.839966,1773.839966,3486200
2019-11-26,1779.920044,1797.030029,1778.349976,1796.939941,1796.939941,3181200
2019-11-27,1801.000000,1824.500000,1797.310059,1818.510010,1818.510010,3025600
2019-11-29,1817.780029,1824.689941,1800.790039,1800.800049,1800.800049,1923400
2019-12-02,1804.400024,1805.550049,1762.680054,1781.599976,1781.599976,3925600
2019-12-03,1760.000000,1772.869995,1747.229980,1769.959961,1769.959961,3380900
2019-12-04,1774.010010,1789.089966,1760.219971,1760.689941,1760.689941,2670100
2019-12-05,1763.500000,1763.500000,1740.000000,1740.479980,1740.479980,2823800
2019-12-06,1751.199951,1754.400024,1740.130005,1751.599976,1751.599976,3117400
2019-12-09,1750.660034,1766.890015,1745.609985,1749.510010,1749.510010,2442800
2019-12-10,1747.400024,1750.670044,1735.000000,1739.209961,1739.209961,2514300
2019-12-11,1741.670044,1750.000000,1735.709961,1748.719971,1748.719971,2097600
2019-12-12,1750.000000,1764.000000,1745.439941,1760.329956,1760.329956,3095900
2019-12-13,1765.000000,1768.989990,1755.000000,1760.939941,1760.939941,2745700
2019-12-16,1767.000000,1769.500000,1757.050049,1769.209961,1769.209961,3145200
2019-12-17,1778.010010,1792.000000,1777.390015,1790.660034,1790.660034,3644400
2019-12-18,1795.020020,1798.199951,1782.359985,1784.030029,1784.030029,3351400
2019-12-19,1780.500000,1792.989990,1774.060059,1792.280029,1792.280029,2652800
2019-12-20,1799.619995,1802.969971,1782.449951,1786.500000,1786.500000,5150800
2019-12-23,1788.260010,1793.000000,1784.510010,1793.000000,1793.000000,2136400
2019-12-24,1793.810059,1795.569946,1787.579956,1789.209961,1789.209961,881300
2019-12-26,1801.010010,1870.459961,1799.500000,1868.770020,1868.770020,6005400
2019-12-27,1882.920044,1901.400024,1866.010010,1869.800049,1869.800049,6186600
2019-12-30,1874.000000,1884.000000,1840.619995,1846.890015,1846.890015,3674700
2019-12-31,1842.000000,1853.260010,1832.229980,1847.839966,1847.839966,2506500
2020-01-02,1875.000000,1898.010010,1864.150024,1898.010010,1898.010010,4029000
2020-01-03,1864.500000,1886.199951,1864.500000,1874.969971,1874.969971,3764400
2020-01-06,1860.000000,1903.689941,1860.000000,1902.880005,1902.880005,4061800
2020-01-07,1904.500000,1913.890015,1892.040039,1906.859985,1906.859985,4044900
2020-01-08,1898.040039,1911.000000,1886.439941,1891.969971,1891.969971,3508000
2020-01-09,1909.890015,1917.819946,1895.800049,1901.050049,1901.050049,3167300
2020-01-10,1905.369995,1906.939941,1880.000000,1883.160034,1883.160034,2853700
2020-01-13,1891.310059,1898.000000,1880.800049,1891.300049,1891.300049,2780800
2020-01-14,1885.880005,1887.109985,1858.550049,1869.439941,1869.439941,3440900
2020-01-15,1872.250000,1878.859985,1855.089966,1862.020020,1862.020020,2896600
2020-01-16,1882.989990,1885.589966,1866.020020,1877.939941,1877.939941,2659500
2020-01-17,1885.890015,1886.640015,1857.250000,1864.719971,1864.719971,3997300
2020-01-21,1865.000000,1894.270020,1860.000000,1892.000000,1892.000000,3707800
2020-01-22,1896.089966,1902.500000,1883.339966,1887.459961,1887.459961,3216300
2020-01-23,1885.109985,1889.979980,1872.760010,1884.579956,1884.579956,2484600
2020-01-24,1891.369995,1894.989990,1847.439941,1861.640015,1861.640015,3766200
2020-01-27,1820.000000,1841.000000,1815.339966,1828.339966,1828.339966,3528500
2020-01-28,1840.500000,1858.109985,1830.020020,1853.250000,1853.250000,2808000
2020-01-29,1864.000000,1874.750000,1855.020020,1858.000000,1858.000000,2088000
2020-01-30,1858.000000,1872.869995,1850.609985,1870.680054,1870.680054,6327400
2020-01-31,2051.469971,2055.719971,2002.270020,2008.719971,2008.719971,15567300
2020-02-03,2010.599976,2048.500000,2000.250000,2004.199951,2004.199951,5891700
2020-02-04,2029.880005,2059.800049,2015.369995,2049.669922,2049.669922,5289300
2020-02-05,2071.020020,2071.020020,2032.000000,2039.869995,2039.869995,4376200
2020-02-06,2041.020020,2056.300049,2024.800049,2050.229980,2050.229980,3183000
2020-02-07,2041.989990,2098.530029,2038.099976,2079.280029,2079.280029,5095300
2020-02-10,2085.010010,2135.600098,2084.959961,2133.909912,2133.909912,5056200
2020-02-11,2150.899902,2185.949951,2136.000000,2150.800049,2150.800049,5746000
2020-02-12,2163.199951,2180.250000,2155.290039,2160.000000,2160.000000,3334300
2020-02-13,2144.989990,2170.280029,2142.000000,2149.870117,2149.870117,3031800
2020-02-14,2155.679932,2159.040039,2125.889893,2134.870117,2134.870117,2606200
2020-02-18,2125.020020,2166.070068,2124.110107,2155.669922,2155.669922,2945600
2020-02-19,2167.800049,2185.100098,2161.120117,2170.219971,2170.219971,2561200
2020-02-20,2173.070068,2176.790039,2127.449951,2153.100098,2153.100098,3131300
2020-02-21,2142.149902,2144.550049,2088.000000,2095.969971,2095.969971,4646300
2020-02-24,2003.180054,2039.300049,1987.969971,2009.290039,2009.290039,6547000
2020-02-25,2026.420044,2034.599976,1958.420044,1972.739990,1972.739990,6219100
2020-02-26,1970.280029,2014.670044,1960.449951,1979.589966,1979.589966,5224600
2020-02-27,1934.380005,1975.000000,1882.760010,1884.300049,1884.300049,8144000
2020-02-28,1814.630005,1889.760010,1811.130005,1883.750000,1883.750000,9481000
2020-03-02,1906.489990,1954.510010,1870.000000,1953.949951,1953.949951,6761700
2020-03-03,1975.369995,1996.329956,1888.089966,1908.989990,1908.989990,7534500
2020-03-04,1946.569946,1978.000000,1922.000000,1975.829956,1975.829956,4772900
2020-03-05,1933.000000,1960.719971,1910.000000,1924.030029,1924.030029,4748200
2020-03-06,1875.000000,1910.869995,1869.500000,1901.089966,1901.089966,5273600
2020-03-09,1773.859985,1862.770020,1761.290039,1800.609985,1800.609985,7813200
2020-03-10,1870.880005,1894.270020,1818.170044,1891.819946,1891.819946,7133300
2020-03-11,1857.849976,1871.319946,1801.500000,1820.859985,1820.859985,5624800
2020-03-12,1721.979980,1765.000000,1675.000000,1676.609985,1676.609985,11346200
2020-03-13,1755.000000,1786.310059,1680.619995,1785.000000,1785.000000,8809700
2020-03-16,1641.510010,1759.449951,1626.030029,1689.150024,1689.150024,8917300
2020-03-17,1775.469971,1857.780029,1689.239990,1807.839966,1807.839966,10917100
2020-03-18,1750.000000,1841.660034,1745.000000,1830.000000,1830.000000,9645200
2020-03-19,1860.000000,1945.000000,1832.650024,1880.930054,1880.930054,10399900
2020-03-20,1926.310059,1957.000000,1820.729980,1846.089966,1846.089966,9817900
2020-03-23,1827.750000,1919.400024,1812.000000,1902.829956,1902.829956,7808500
2020-03-24,1951.500000,1955.000000,1900.339966,1940.099976,1940.099976,7147100
2020-03-25,1920.689941,1950.260010,1885.780029,1885.839966,1885.839966,6479100
2020-03-26,1902.000000,1956.489990,1889.290039,1955.489990,1955.489990,6221300
2020-03-27,1930.859985,1939.790039,1899.920044,1900.099976,1900.099976,5387900
2020-03-30,1922.829956,1973.630005,1912.339966,1963.949951,1963.949951,6126100
2020-03-31,1964.349976,1993.020020,1944.010010,1949.719971,1949.719971,5123600
2020-04-01,1932.969971,1944.959961,1893.000000,1907.699951,1907.699951,4121900
2020-04-02,1901.640015,1927.530029,1890.000000,1918.829956,1918.829956,4336000
2020-04-03,1911.150024,1926.329956,1889.150024,1906.589966,1906.589966,3609900
2020-04-06,1936.000000,1998.520020,1930.020020,1997.589966,1997.589966,5773200
2020-04-07,2017.109985,2035.719971,1997.619995,2011.599976,2011.599976,5114000
2020-04-08,2021.000000,2044.000000,2011.150024,2043.000000,2043.000000,3977300
2020-04-09,2044.300049,2053.000000,2017.660034,2042.760010,2042.760010,4646500
2020-04-13,2040.000000,2180.000000,2038.000000,2168.870117,2168.870117,6716700
2020-04-14,2200.469971,2292.000000,2186.209961,2283.320068,2283.320068,8087200
2020-04-15,2257.679932,2333.370117,2245.000000,2307.679932,2307.679932,6866600
2020-04-16,2346.000000,2461.000000,2335.000000,2408.189941,2408.189941,12038200
2020-04-17,2372.330078,2400.000000,2316.020020,2375.000000,2375.000000,7930000
2020-04-20,2389.949951,2444.979980,2386.050049,2393.610107,2393.610107,5770700
2020-04-21,2416.610107,2428.310059,2279.659912,2328.120117,2328.120117,7476700
2020-04-22,2369.000000,2394.000000,2351.000000,2363.489990,2363.489990,4212200
2020-04-23,2399.979980,2424.219971,2382.080078,2399.449951,2399.449951,5066600
2020-04-24,2417.000000,2420.429932,2382.000000,2410.219971,2410.219971,3824900
2020-04-27,2443.199951,2444.879883,2363.000000,2376.000000,2376.000000,5645600
2020-04-28,2372.100098,2373.500000,2306.000000,2314.080078,2314.080078,5269400
2020-04-29,2330.010010,2391.889893,2310.000000,2372.709961,2372.709961,4591600
2020-04-30,2419.840088,2475.000000,2396.010010,2474.000000,2474.000000,9534600
2020-05-01,2336.800049,2362.439941,2258.189941,2286.040039,2286.040039,9772600
2020-05-04,2256.379883,2326.979980,2256.379883,2315.989990,2315.989990,4865900
2020-05-05,2340.000000,2351.000000,2307.129883,2317.800049,2317.800049,3242500
2020-05-06,2329.439941,2357.449951,2320.000000,2351.260010,2351.260010,3117800
2020-05-07,2374.780029,2376.000000,2343.110107,2367.610107,2367.610107,3396400
2020-05-08,2372.139893,2387.239990,2357.000000,2379.610107,2379.610107,3206600
2020-05-11,2374.699951,2419.669922,2372.110107,2409.000000,2409.000000,3259200
2020-05-12,2411.850098,2419.000000,2355.000000,2356.949951,2356.949951,3074900
2020-05-13,2366.800049,2407.699951,2337.800049,2367.919922,2367.919922,4782900
2020-05-14,2361.010010,2391.370117,2353.209961,2388.850098,2388.850098,3648100
2020-05-15,2368.520020,2411.000000,2356.370117,2409.780029,2409.780029,4235000
2020-05-18,2404.350098,2433.000000,2384.010010,2426.260010,2426.260010,4357200
2020-05-19,2429.830078,2485.000000,2428.969971,2449.330078,2449.330078,4320500
2020-05-20,2477.870117,2500.010010,2467.270020,2497.939941,2497.939941,3998100
2020-05-21,2500.000000,2525.449951,2442.540039,2446.739990,2446.739990,5114400
2020-05-22,2455.010010,2469.850098,2430.129883,2436.879883,2436.879883,2867100
2020-05-26,2458.000000,2462.000000,2414.060059,2421.860107,2421.860107,3568200
2020-05-27,2404.989990,2413.580078,2330.000000,2410.389893,2410.389893,5056900
2020-05-28,2384.330078,2436.969971,2378.229980,2401.100098,2401.100098,3190200
2020-05-29,2415.939941,2442.370117,2398.199951,2442.370117,2442.370117,3509900
2020-06-01,2448.000000,2476.929932,2444.169922,2471.040039,2471.040039,2928900
2020-06-02,2467.000000,2473.530029,2445.310059,2472.409912,2472.409912,2529900
2020-06-03,2468.010010,2488.000000,2461.169922,2478.399902,2478.399902,2671000
2020-06-04,2477.429932,2507.540039,2450.010010,2460.600098,2460.600098,2948700
2020-06-05,2444.510010,2488.649902,2437.129883,2483.000000,2483.000000,3306400
2020-06-08,2500.199951,2530.000000,2487.340088,2524.060059,2524.060059,3970700
2020-06-09,2529.439941,2626.429932,2525.000000,2600.860107,2600.860107,5176000
2020-06-10,2645.000000,2722.350098,2626.260010,2647.449951,2647.449951,4946000
2020-06-11,2603.500000,2671.379883,2536.229980,2557.959961,2557.959961,5800100
2020-06-12,2601.209961,2621.479980,2503.350098,2545.020020,2545.020020,5436100
2020-06-15,2526.600098,2584.000000,2508.000000,2572.679932,2572.679932,3865100
2020-06-16,2620.000000,2620.000000,2576.000000,2615.270020,2615.270020,3585600
2020-06-17,2647.500000,2655.000000,2631.820068,2640.979980,2640.979980,2959300
2020-06-18,2647.010010,2659.639893,2636.110107,2653.979980,2653.979980,2487800
2020-06-19,2678.080078,2697.429932,2659.000000,2675.010010,2675.010010,5777000
2020-06-22,2684.500000,2715.000000,2669.000000,2713.820068,2713.820068,3208800
2020-06-23,2726.020020,2783.110107,2718.040039,2764.409912,2764.409912,4231700
2020-06-24,2780.000000,2796.000000,2721.000000,2734.399902,2734.399902,4526600
2020-06-25,2739.550049,2756.229980,2712.139893,2754.580078,2754.580078,2968700
2020-06-26,2775.060059,2782.570068,2688.000000,2692.870117,2692.870117,6500800
2020-06-29,2690.010010,2696.800049,2630.080078,2680.379883,2680.379883,4223400
2020-06-30,2685.070068,2769.629883,2675.030029,2758.820068,2758.820068,3769700
2020-07-01,2757.989990,2895.000000,2754.000000,2878.699951,2878.699951,6363400
2020-07-02,2912.010010,2955.560059,2871.100098,2890.300049,2890.300049,6593400
2020-07-06,2934.969971,3059.879883,2930.000000,3057.040039,3057.040039,6880600
2020-07-07,3058.550049,3069.550049,2990.000000,3000.120117,3000.120117,5257500
2020-07-08,3022.610107,3083.969971,3012.429932,3081.110107,3081.110107,5037600
2020-07-09,3115.989990,3193.879883,3074.000000,3182.629883,3182.629883,6388700
2020-07-10,3191.760010,3215.000000,3135.699951,3200.000000,3200.000000,5486000
2020-07-13,3251.060059,3344.290039,3068.389893,3104.000000,3104.000000,7720400
2020-07-14,3089.000000,3127.379883,2950.000000,3084.000000,3084.000000,7231900
2020-07-15,3080.229980,3098.350098,2973.179932,3008.870117,3008.870117,5788900
2020-07-16,2971.060059,3032.000000,2918.229980,2999.899902,2999.899902,6394200
2020-07-17,3009.000000,3024.000000,2948.449951,2961.969971,2961.969971,4761300
2020-07-20,3000.199951,3201.360107,2994.020020,3196.840088,3196.840088,7598200
2020-07-21,3232.489990,3240.580078,3105.719971,3138.290039,3138.290039,6121300
2020-07-22,3125.000000,3150.000000,3065.260010,3099.909912,3099.909912,4104200
2020-07-23,3098.270020,3098.270020,2970.000000,2986.550049,2986.550049,5656900
2020-07-24,2930.000000,3031.580078,2888.000000,3008.909912,3008.909912,5632400
2020-07-27,3062.000000,3098.000000,3015.770020,3055.209961,3055.209961,4170500
2020-07-28,3054.270020,3077.090088,2995.760010,3000.330078,3000.330078,3126700
2020-07-29,3030.989990,3039.159912,2996.770020,3033.530029,3033.530029,2974100
2020-07-30,3014.000000,3092.000000,3005.000000,3051.879883,3051.879883,6128300
2020-07-31,3244.000000,3246.820068,3151.000000,3164.679932,3164.679932,8085500
2020-08-03,3180.510010,3184.000000,3104.000000,3111.889893,3111.889893,5074700
2020-08-04,3101.209961,3167.239990,3101.209961,3138.830078,3138.830078,4694300
2020-08-05,3143.770020,3213.590088,3127.300049,3205.030029,3205.030029,3916500
2020-08-06,3194.360107,3247.469971,3165.429932,3225.000000,3225.000000,3940600
2020-08-07,3224.010010,3240.810059,3140.669922,3167.459961,3167.459961,3936100
2020-08-10,3170.310059,3172.510010,3101.520020,3148.159912,3148.159912,3167300
2020-08-11,3113.199951,3159.219971,3073.000000,3080.669922,3080.669922,3718100
2020-08-12,3108.000000,3174.389893,3101.419922,3162.239990,3162.239990,3522100
2020-08-13,3182.989990,3217.520020,3155.000000,3161.020020,3161.020020,3149000
2020-08-14,3178.179932,3178.239990,3120.000000,3148.020020,3148.020020,2751700
2020-08-17,3173.120117,3194.969971,3154.179932,3182.409912,3182.409912,2691200
2020-08-18,3212.000000,3320.000000,3205.820068,3312.489990,3312.489990,5346000
2020-08-19,3303.010010,3315.899902,3256.000000,3260.479980,3260.479980,4185100
2020-08-20,3252.000000,3312.620117,3238.000000,3297.370117,3297.370117,3332500
2020-08-21,3295.000000,3314.399902,3275.389893,3284.719971,3284.719971,3575900
2020-08-24,3310.149902,3380.320068,3257.560059,3307.459961,3307.459961,4666300
2020-08-25,3294.989990,3357.399902,3267.000000,3346.489990,3346.489990,3992800
2020-08-26,3351.110107,3451.739990,3344.570068,3441.850098,3441.850098,6508700
2020-08-27,3450.050049,3453.000000,3378.000000,3400.000000,3400.000000,4264800
2020-08-28,3423.000000,3433.370117,3386.500000,3401.800049,3401.800049,2897000
2020-08-31,3408.989990,3495.000000,3405.000000,3450.959961,3450.959961,4185900
2020-09-01,3489.580078,3513.870117,3467.000000,3499.120117,3499.120117,3432200
2020-09-02,3547.000000,3552.250000,3486.689941,3531.449951,3531.449951,3931500
2020-09-03,3485.000000,3488.409912,3303.000000,3368.000000,3368.000000,8161100
2020-09-04,3318.000000,3381.500000,3111.129883,3294.620117,3294.620117,8781800
2020-09-08,3144.000000,3250.850098,3130.000000,3149.840088,3149.840088,6094200
2020-09-09,3202.989990,3303.179932,3185.000000,3268.610107,3268.610107,5188700
2020-09-10,3307.219971,3349.889893,3170.550049,3175.110107,3175.110107,5330700
2020-09-11,3208.689941,3217.340088,3083.979980,3116.219971,3116.219971,5094000
2020-09-14,3172.939941,3187.389893,3096.000000,3102.969971,3102.969971,4529600
2020-09-15,3136.159912,3175.020020,3108.919922,3156.129883,3156.129883,4021500
2020-09-16,3179.989990,3187.239990,3074.149902,3078.100098,3078.100098,4512200
2020-09-17,3009.250000,3029.429932,2972.550049,3008.729980,3008.729980,6449100
2020-09-18,3031.739990,3037.800049,2905.540039,2954.909912,2954.909912,8892600
2020-09-21,2906.500000,2962.000000,2871.000000,2960.469971,2960.469971,6117900
2020-09-22,3033.840088,3133.989990,3000.199951,3128.989990,3128.989990,6948800
2020-09-23,3120.429932,3127.000000,2992.379883,2999.860107,2999.860107,5652700
2020-09-24,2977.790039,3069.300049,2965.000000,3019.790039,3019.790039,5529400
2020-09-25,3054.860107,3101.540039,2999.000000,3095.129883,3095.129883,4615200
2020-09-28,3148.850098,3175.040039,3117.169922,3174.050049,3174.050049,4224200
2020-09-29,3175.389893,3188.260010,3132.540039,3144.879883,3144.879883,3495800
2020-09-30,3141.139893,3212.879883,3133.989990,3148.729980,3148.729980,4896100
2020-10-01,3208.000000,3224.000000,3172.000000,3221.260010,3221.260010,4971900
2020-10-02,3153.629883,3195.800049,3123.000000,3125.000000,3125.000000,5613100
2020-10-05,3145.840088,3202.530029,3140.850098,3199.199951,3199.199951,3775300
2020-10-06,3165.000000,3182.000000,3090.000000,3099.959961,3099.959961,5086900
2020-10-07,3135.000000,3200.000000,3132.389893,3195.689941,3195.689941,4309400
2020-10-08,3224.989990,3233.290039,3174.989990,3190.550049,3190.550049,3174100
2020-10-09,3210.000000,3288.989990,3197.830078,3286.649902,3286.649902,4907900
2020-10-12,3349.939941,3496.239990,3339.550049,3442.929932,3442.929932,8364200
2020-10-13,3467.989990,3492.379883,3424.219971,3443.629883,3443.629883,5744700
2020-10-14,3447.000000,3464.879883,3340.000000,3363.709961,3363.709961,5812700
2020-10-15,3292.010010,3355.879883,3280.000000,3338.649902,3338.649902,5223400
2020-10-16,3363.229980,3399.659912,3160.000000,3272.709961,3272.709961,6474400
2020-10-19,3299.610107,3329.000000,3192.739990,3207.209961,3207.209961,5223600
2020-10-20,3222.280029,3266.000000,3192.010010,3217.010010,3217.010010,4509700
2020-10-21,3212.500000,3233.879883,3160.000000,3184.939941,3184.939941,4592700
2020-10-22,3189.870117,3198.750000,3121.939941,3176.399902,3176.399902,4212000
2020-10-23,3191.000000,3205.330078,3140.000000,3204.399902,3204.399902,3466700
2020-10-26,3198.739990,3282.979980,3153.300049,3207.040039,3207.040039,5901200
2020-10-27,3224.939941,3291.659912,3211.300049,3286.330078,3286.330078,4291000
2020-10-28,3249.300049,3264.020020,3162.469971,3162.780029,3162.780029,5588300
2020-10-29,3201.270020,3257.250000,3164.000000,3211.010010,3211.010010,6596500
2020-10-30,3157.750000,3167.000000,3019.000000,3036.149902,3036.149902,8386400
2020-11-02,3061.739990,3079.709961,2950.120117,3004.479980,3004.479980,7257400
2020-11-03,3018.530029,3074.899902,2980.979980,3048.409912,3048.409912,4897900
2020-11-04,3159.989990,3244.850098,3139.729980,3241.159912,3241.159912,6839000
2020-11-05,3319.969971,3366.800049,3288.879883,3322.000000,3322.000000,5789300
2020-11-06,3304.639893,3322.000000,3232.000000,3311.370117,3311.370117,4647300
2020-11-09,3231.030029,3289.000000,3112.110107,3143.739990,3143.739990,7190400
2020-11-10,3095.020020,3114.000000,3019.479980,3035.020020,3035.020020,6591000
2020-11-11,3061.780029,3139.149902,3050.000000,3137.389893,3137.389893,4366900
2020-11-12,3159.949951,3175.879883,3086.050049,3110.280029,3110.280029,4362000
2020-11-13,3122.000000,3141.719971,3085.389893,3128.810059,3128.810059,3756200
2020-11-16,3093.199951,3142.699951,3072.689941,3131.060059,3131.060059,3808700
2020-11-17,3183.540039,3189.250000,3135.260010,3135.659912,3135.659912,3444700
2020-11-18,3134.000000,3140.000000,3105.100098,3105.459961,3105.459961,2916800
2020-11-19,3105.310059,3125.000000,3080.919922,3117.020020,3117.020020,3010300
2020-11-20,3117.020020,3132.889893,3098.050049,3099.399902,3099.399902,3374400
2020-11-23,3116.699951,3139.750000,3065.459961,3098.389893,3098.389893,4708900
2020-11-24,3100.500000,3134.250000,3086.260010,3118.060059,3118.060059,3602100
2020-11-25,3141.870117,3198.000000,3140.260010,3185.070068,3185.070068,3790400
2020-11-27,3211.260010,3216.189941,3190.050049,3195.340088,3195.340088,2392900
2020-11-30,3208.479980,3228.389893,3125.550049,3168.040039,3168.040039,4063900
2020-12-01,3188.500000,3248.949951,3157.179932,3220.080078,3220.080078,4537000
2020-12-02,3221.649902,3232.000000,3173.260010,3203.530029,3203.530029,3129300
2020-12-03,3205.459961,3228.639893,3181.310059,3186.729980,3186.729980,2892000
2020-12-04,3198.209961,3198.209961,3158.760010,3162.580078,3162.580078,2913600
2020-12-07,3156.479980,3180.760010,3141.689941,3158.000000,3158.000000,2751300
2020-12-08,3158.899902,3184.129883,3120.020020,3177.290039,3177.290039,3286300
2020-12-09,3167.889893,3174.429932,3088.000000,3104.199951,3104.199951,4100800
2020-12-10,3088.989990,3142.100098,3076.000000,3101.489990,3101.489990,3030200
2020-12-11,3096.659912,3118.669922,3072.820068,3116.419922,3116.419922,3064700
2020-12-14,3143.000000,3190.469971,3126.000000,3156.969971,3156.969971,4155800
2020-12-15,3181.010010,3188.500000,3130.489990,3165.120117,3165.120117,3319500
2020-12-16,3176.010010,3247.000000,3163.679932,3240.959961,3240.959961,4427600
2020-12-17,3250.000000,3263.510010,3221.000000,3236.080078,3236.080078,3474300
2020-12-18,3243.989990,3249.419922,3171.600098,3201.649902,3201.649902,5995700
2020-12-21,3200.010010,3226.969971,3166.000000,3206.179932,3206.179932,3836800
2020-12-22,3202.840088,3222.000000,3180.080078,3206.520020,3206.520020,2369400
2020-12-23,3205.000000,3210.129883,3184.169922,3185.270020,3185.270020,2093800
2020-12-24,3193.899902,3202.000000,3169.000000,3172.689941,3172.689941,1451900
2020-12-28,3194.000000,3304.000000,3172.689941,3283.959961,3283.959961,5686800
2020-12-29,3309.939941,3350.649902,3281.219971,3322.000000,3322.000000,4872900
2020-12-30,3341.000000,3342.100098,3282.469971,3285.850098,3285.850098,3209300
2020-12-31,3275.000000,3282.919922,3241.199951,3256.929932,3256.929932,2957200
2021-01-04,3270.000000,3272.000000,3144.020020,3186.629883,3186.629883,4411400
2021-01-05,3166.010010,3223.379883,3165.060059,3218.510010,3218.510010,2655500
2021-01-06,3146.479980,3197.510010,3131.159912,3138.379883,3138.379883,4394800
2021-01-07,3157.000000,3208.540039,3155.000000,3162.159912,3162.159912,3514500
2021-01-08,3180.000000,3190.639893,3142.199951,3182.699951,3182.699951,3537700
2021-01-11,3148.010010,3156.379883,3110.000000,3114.209961,3114.209961,3683400
2021-01-12,3120.000000,3142.139893,3086.000000,3120.830078,3120.830078,3514600
2021-01-13,3128.439941,3189.949951,3122.080078,3165.889893,3165.889893,3321200
2021-01-14,3167.520020,3178.000000,3120.590088,3127.469971,3127.469971,3070900
2021-01-15,3123.020020,3142.550049,3095.169922,3104.250000,3104.250000,4244000
2021-01-19,3107.000000,3145.000000,3096.000000,3120.760010,3120.760010,3305100
2021-01-20,3181.989990,3279.800049,3175.000000,3263.379883,3263.379883,5309800
2021-01-21,3293.000000,3348.550049,3289.570068,3306.989990,3306.989990,4936100
2021-01-22,3304.310059,3321.909912,3283.159912,3292.229980,3292.229980,2821900
2021-01-25,3328.500000,3363.889893,3243.149902,3294.000000,3294.000000,3749800
2021-01-26,3296.360107,3338.000000,3282.870117,3326.129883,3326.129883,2955200
2021-01-27,3341.489990,3346.520020,3207.080078,3232.580078,3232.580078,4660200
2021-01-28,3235.040039,3301.679932,3228.689941,3237.620117,3237.620117,3149200
2021-01-29,3230.000000,3236.989990,3184.550049,3206.199951,3206.199951,4293600
2021-02-01,3242.360107,3350.260010,3235.030029,3342.879883,3342.879883,4160200
2021-02-02,3380.000000,3427.739990,3361.129883,3380.000000,3380.000000,7098600
2021-02-03,3425.010010,3434.000000,3308.620117,3312.530029,3312.530029,7088800
2021-02-04,3330.000000,3347.000000,3277.750000,3331.000000,3331.000000,3670700
2021-02-05,3319.000000,3377.000000,3302.709961,3352.149902,3352.149902,3620800
2021-02-08,3358.500000,3365.000000,3304.000000,3322.939941,3322.939941,3257400
2021-02-09,3312.489990,3338.000000,3297.840088,3305.000000,3305.000000,2203500
2021-02-10,3314.000000,3317.949951,3254.000000,3286.580078,3286.580078,3151600
2021-02-11,3292.000000,3292.000000,3248.060059,3262.129883,3262.129883,2301400
2021-02-12,3250.000000,3280.250000,3233.310059,3277.709961,3277.709961,2335300
2021-02-16,3254.050049,3308.300049,3253.590088,3268.949951,3268.949951,2574700
2021-02-17,3263.600098,3320.909912,3259.500000,3308.639893,3308.639893,3297500
2021-02-18,3282.419922,3338.000000,3273.939941,3328.229980,3328.229980,3027400
2021-02-19,3328.229980,3333.500000,3245.750000,3249.899902,3249.899902,4305200
2021-02-22,3208.129883,3232.320068,3172.260010,3180.739990,3180.739990,3515700
2021-02-23,3127.030029,3204.729980,3093.600098,3194.500000,3194.500000,4677200
2021-02-24,3166.750000,3171.229980,3125.379883,3159.530029,3159.530029,3011300
2021-02-25,3136.739990,3178.260010,3047.760010,3057.159912,3057.159912,4533800
2021-02-26,3095.199951,3122.439941,3036.699951,3092.929932,3092.929932,4275900
2021-03-01,3127.889893,3149.560059,3097.989990,3146.139893,3146.139893,2729100
2021-03-02,3143.469971,3163.520020,3087.120117,3094.530029,3094.530029,2595800
2021-03-03,3081.179932,3107.780029,2995.000000,3005.000000,3005.000000,3988700
2021-03-04,3012.000000,3058.129883,2945.429932,2977.570068,2977.570068,5481600
2021-03-05,3005.000000,3009.000000,2881.000000,3000.459961,3000.459961,5388600
2021-03-08,3015.000000,3064.590088,2951.310059,2951.949951,2951.949951,4185000
2021-03-09,3017.989990,3090.959961,3005.149902,3062.850098,3062.850098,4030000
2021-03-10,3098.449951,3116.459961,3030.050049,3057.639893,3057.639893,3012500
2021-03-11,3104.010010,3131.780029,3082.929932,3113.590088,3113.590088,2776400
2021-03-12,3075.000000,3098.979980,3045.500000,3089.489990,3089.489990,2421900
2021-03-15,3074.570068,3082.239990,3032.090088,3081.679932,3081.679932,2913600
2021-03-16,3104.969971,3128.909912,3075.860107,3091.860107,3091.860107,2538800
2021-03-17,3073.219971,3173.050049,3070.219971,3135.729980,3135.729980,3118600
2021-03-18,3101.000000,3116.629883,3025.000000,3027.989990,3027.989990,3649600
2021-03-19,3029.229980,3077.290039,3016.629883,3074.959961,3074.959961,4625400
2021-03-22,3067.850098,3126.580078,3060.050049,3110.870117,3110.870117,2902200
2021-03-23,3127.000000,3182.000000,3120.850098,3137.500000,3137.500000,3817300
2021-03-24,3151.040039,3160.310059,3085.149902,3087.070068,3087.070068,2959000
2021-03-25,3072.989990,3109.780029,3037.139893,3046.260010,3046.260010,3563500
2021-03-26,3044.060059,3056.659912,2996.000000,3052.030029,3052.030029,3312900
2021-03-29,3055.439941,3091.250000,3028.449951,3075.729980,3075.729980,2746000
2021-03-30,3070.010010,3073.000000,3034.000000,3055.290039,3055.290039,2337600
2021-03-31,3064.060059,3119.330078,3062.500000,3094.080078,3094.080078,3093900
2021-04-01,3117.939941,3162.439941,3115.550049,3161.000000,3161.000000,2940300
2021-04-05,3173.000000,3235.959961,3161.239990,3226.729980,3226.729980,3334900
2021-04-06,3223.750000,3247.310059,3217.040039,3223.820068,3223.820068,2537800
2021-04-07,3233.800049,3303.610107,3223.649902,3279.389893,3279.389893,3346200
2021-04-08,3310.899902,3324.500000,3292.000000,3299.300049,3299.300049,2812100
2021-04-09,3304.699951,3372.199951,3288.899902,3372.199951,3372.199951,4341500
2021-04-12,3355.209961,3395.040039,3351.149902,3379.389893,3379.389893,3281800
2021-04-13,3400.850098,3432.000000,3395.629883,3400.000000,3400.000000,3315800
2021-04-14,3404.040039,3404.129883,3326.000000,3333.000000,3333.000000,3145200
2021-04-15,3371.000000,3397.000000,3352.000000,3379.090088,3379.090088,3233600
2021-04-16,3380.000000,3406.800049,3355.590088,3399.439941,3399.439941,3186000
2021-04-19,3390.330078,3435.929932,3360.159912,3372.010010,3372.010010,2725400
2021-04-20,3373.600098,3382.989990,3316.000000,3334.689941,3334.689941,2623000
2021-04-21,3316.000000,3362.860107,3303.810059,3362.020020,3362.020020,2211200
2021-04-22,3371.679932,3372.870117,3301.449951,3309.040039,3309.040039,2580600
2021-04-23,3319.100098,3375.000000,3308.500000,3340.879883,3340.879883,3192800
2021-04-26,3348.000000,3428.449951,3330.939941,3409.000000,3409.000000,4880700
2021-04-27,3443.469971,3460.000000,3398.010010,3417.429932,3417.429932,3827100
2021-04-28,3434.800049,3489.879883,3425.000000,3458.500000,3458.500000,4631900
2021-04-29,3505.100098,3514.449951,3435.000000,3471.310059,3471.310059,7682400
2021-04-30,3525.120117,3554.000000,3462.500000,3467.419922,3467.419922,7009300
2021-05-03,3484.729980,3486.649902,3372.699951,3386.489990,3386.489990,5875500
2021-05-04,3356.189941,3367.979980,3272.129883,3311.870117,3311.870117,5439400
2021-05-05,3338.860107,3354.699951,3264.360107,3270.540039,3270.540039,3711300
2021-05-06,3270.000000,3314.399902,3247.199951,3306.370117,3306.370117,4447700
2021-05-07,3319.090088,3330.889893,3289.070068,3291.610107,3291.610107,4710300
2021-05-10,3282.320068,3283.000000,3190.000000,3190.489990,3190.489990,5838600
2021-05-11,3136.280029,3238.000000,3127.370117,3223.909912,3223.909912,4619800
2021-05-12,3185.000000,3207.939941,3133.100098,3151.939941,3151.939941,4936400
2021-05-13,3185.469971,3203.840088,3133.000000,3161.469971,3161.469971,3350900
2021-05-14,3185.560059,3228.860107,3183.000000,3222.899902,3222.899902,3325000
2021-05-17,3245.929932,3292.750000,3234.590088,3270.389893,3270.389893,3723900
2021-05-18,3292.580078,3312.000000,3230.370117,3232.280029,3232.280029,2828400
2021-05-19,3195.000000,3234.750000,3184.000000,3231.800049,3231.800049,2679700
2021-05-20,3244.399902,3259.679932,3236.179932,3247.679932,3247.679932,2633200
2021-05-21,3250.000000,3256.689941,3197.010010,3203.080078,3203.080078,4104900
2021-05-24,3215.500000,3257.949951,3210.500000,3244.989990,3244.989990,2422800
2021-05-25,3266.669922,3279.820068,3213.760010,3259.050049,3259.050049,3261100
2021-05-26,3274.590088,3295.729980,3258.510010,3265.159912,3265.159912,2384000
2021-05-27,3256.000000,3260.360107,3230.040039,3230.110107,3230.110107,2561200
2021-05-28,3242.000000,3247.989990,3219.699951,3223.070068,3223.070068,2329800
2021-06-01,3243.500000,3250.979980,3209.060059,3218.649902,3218.649902,2430000
2021-06-02,3223.100098,3235.000000,3208.000000,3233.989990,3233.989990,2014500
2021-06-03,3204.229980,3214.439941,3184.030029,3187.010010,3187.010010,2398300
2021-06-04,3212.000000,3221.000000,3198.810059,3206.219971,3206.219971,2249700
2021-06-07,3197.330078,3208.000000,3172.199951,3198.010010,3198.010010,2215800
2021-06-08,3222.610107,3279.530029,3218.010010,3264.110107,3264.110107,3416700
2021-06-09,3272.870117,3297.580078,3270.699951,3281.149902,3281.149902,2455500
2021-06-10,3282.010010,3351.000000,3281.149902,3349.649902,3349.649902,3476500
2021-06-11,3349.649902,3366.580078,3333.449951,3346.830078,3346.830078,2817400
2021-06-14,3346.830078,3385.000000,3335.500000,3383.870117,3383.870117,2569700
2021-06-15,3384.000000,3396.989990,3363.110107,3383.129883,3383.129883,2426200
2021-06-16,3392.000000,3426.350098,3360.530029,3415.250000,3415.250000,4202800
2021-06-17,3403.179932,3497.199951,3401.000000,3489.239990,3489.239990,5136500
2021-06-18,3479.989990,3507.000000,3473.709961,3486.899902,3486.899902,5247700
2021-06-21,3476.419922,3482.000000,3434.000000,3453.959961,3453.959961,3277100
2021-06-22,3458.060059,3523.780029,3456.090088,3505.439941,3505.439941,3345100
2021-06-23,3505.000000,3521.000000,3483.199951,3503.820068,3503.820068,2813300
2021-06-24,3507.639893,3524.860107,3430.850098,3449.080078,3449.080078,3832000
2021-06-25,3464.000000,3464.820068,3394.179932,3401.459961,3401.459961,3941000
2021-06-28,3416.000000,3448.000000,3413.510010,3443.889893,3443.889893,2242800
2021-06-29,3438.820068,3456.030029,3423.030029,3448.139893,3448.139893,2098400
2021-06-30,3441.060059,3471.600098,3435.000000,3440.159912,3440.159912,2404000
2021-07-01,3434.610107,3457.000000,3409.419922,3432.969971,3432.969971,2037100
2021-07-02,3451.639893,3511.719971,3436.919922,3510.979980,3510.979980,3169400
2021-07-06,3530.110107,3685.479980,3529.000000,3675.739990,3675.739990,6744800
2021-07-07,3717.379883,3734.199951,3678.909912,3696.580078,3696.580078,5328100
2021-07-08,3643.560059,3759.989990,3621.120117,3731.409912,3731.409912,5180600
2021-07-09,3722.520020,3748.000000,3693.399902,3719.340088,3719.340088,3748200
2021-07-12,3744.000000,3757.290039,3696.790039,3718.550049,3718.550049,2571600
2021-07-13,3702.100098,3773.080078,3671.320068,3677.360107,3677.360107,3845900
2021-07-14,3708.850098,3717.659912,3660.830078,3681.679932,3681.679932,3296600
2021-07-15,3694.199951,3695.399902,3620.919922,3631.199951,3631.199951,3185300
2021-07-16,3633.310059,3646.060059,3570.459961,3573.629883,3573.629883,4043700
2021-07-19,3532.580078,3550.209961,3499.159912,3549.590088,3549.590088,3784600
2021-07-20,3567.320068,3592.000000,3518.000000,3573.189941,3573.189941,3255700
2021-07-21,3576.379883,3586.449951,3543.639893,3585.199951,3585.199951,2319000
2021-07-22,3587.229980,3640.020020,3582.270020,3638.030029,3638.030029,3265400
2021-07-23,3640.000000,3666.110107,3622.040039,3656.639893,3656.639893,2436300
2021-07-26,3673.169922,3712.080078,3647.250000,3699.820068,3699.820068,2900100
2021-07-27,3698.500000,3698.500000,3586.149902,3626.389893,3626.389893,4131900
2021-07-28,3633.780029,3658.419922,3601.000000,3630.320068,3630.320068,2999400
2021-07-29,3627.750000,3637.949951,3580.010010,3599.919922,3599.919922,5520000
2021-07-30,3347.949951,3368.139893,3306.979980,3327.590088,3327.590088,9957100
2021-08-02,3353.100098,3358.919922,3317.000000,3331.479980,3331.479980,3353900
2021-08-03,3340.719971,3391.000000,3299.770020,3366.239990,3366.239990,4157300
2021-08-04,3379.350098,3388.879883,3345.560059,3354.719971,3354.719971,2183900
2021-08-05,3356.219971,3389.000000,3340.919922,3375.989990,3375.989990,2433500
2021-08-06,3375.000000,3375.000000,3329.040039,3344.939941,3344.939941,2635300
2021-08-09,3343.610107,3354.879883,3328.520020,3341.870117,3341.870117,2148200
2021-08-10,3345.010010,3358.000000,3315.000000,3320.679932,3320.679932,2412600
2021-08-11,3331.449951,3337.699951,3277.790039,3292.110107,3292.110107,2947200
2021-08-12,3290.000000,3314.510010,3269.669922,3303.500000,3303.500000,2314100
2021-08-13,3305.669922,3306.070068,3283.000000,3293.969971,3293.969971,2052800
2021-08-16,3283.000000,3300.000000,3211.129883,3298.989990,3298.989990,3319700
2021-08-17,3277.500000,3280.489990,3225.679932,3241.959961,3241.959961,3387900
2021-08-18,3241.989990,3254.100098,3200.000000,3201.219971,3201.219971,2804300
2021-08-19,3194.020020,3233.000000,3182.459961,3187.750000,3187.750000,3782900
2021-08-20,3203.870117,3207.810059,3175.760010,3199.949951,3199.949951,3341200
2021-08-23,3211.899902,3280.899902,3210.010010,3265.870117,3265.870117,3268100
2021-08-24,3280.000000,3315.489990,3274.580078,3305.780029,3305.780029,2551800
2021-08-25,3309.870117,3321.000000,3286.149902,3299.179932,3299.179932,1680300
2021-08-26,3299.000000,3332.000000,3296.000000,3316.000000,3316.000000,2098800
2021-08-27,3333.229980,3352.320068,3313.750000,3349.629883,3349.629883,2391300
2021-08-30,3357.429932,3445.000000,3355.219971,3421.570068,3421.570068,3192200
2021-08-31,3424.800049,3472.580078,3395.590088,3470.790039,3470.790039,4356400
2021-09-01,3496.399902,3527.000000,3475.239990,3479.000000,3479.000000,3629900
2021-09-02,3494.760010,3511.959961,3455.000000,3463.120117,3463.120117,2923700
2021-09-03,3452.000000,3482.669922,3436.439941,3478.050049,3478.050049,2575700
2021-09-07,3478.000000,3528.090088,3476.939941,3509.290039,3509.290039,2737900
2021-09-08,3511.649902,3545.629883,3495.669922,3525.500000,3525.500000,3053400
2021-09-09,3526.020020,3549.989990,3480.370117,3484.159912,3484.159912,2719200
2021-09-10,3501.830078,3508.449951,3462.909912,3469.149902,3469.149902,2393300
2021-09-13,3482.800049,3497.959961,3438.000000,3457.169922,3457.169922,2569000
2021-09-14,3475.550049,3486.810059,3437.709961,3450.000000,3450.000000,1936900
2021-09-15,3442.520020,3485.419922,3402.010010,3475.790039,3475.790039,2957500
2021-09-16,3459.959961,3492.550049,3446.139893,3488.239990,3488.239990,2583600
2021-09-17,3488.409912,3497.409912,3452.129883,3462.520020,3462.520020,4616600
2021-09-20,3396.000000,3419.000000,3305.010010,3355.729980,3355.729980,4669100
2021-09-21,3375.000000,3379.699951,3332.389893,3343.629883,3343.629883,2780900
2021-09-22,3351.000000,3389.000000,3341.050049,3380.050049,3380.050049,2411400
2021-09-23,3380.050049,3428.959961,3380.050049,3416.000000,3416.000000,2379400
2021-09-24,3402.010010,3429.260010,3393.399902,3425.520020,3425.520020,2116200
2021-09-27,3371.500000,3415.570068,3339.610107,3405.800049,3405.800049,3634500
2021-09-28,3357.709961,3369.189941,3290.100098,3315.959961,3315.959961,4430800
2021-09-29,3322.110107,3351.300049,3297.870117,3301.120117,3301.120117,2562300
2021-09-30,3316.000000,3327.850098,3273.989990,3285.040039,3285.040039,2842400
2021-10-01,3289.010010,3309.169922,3255.939941,3283.260010,3283.260010,2835600
2021-10-04,3279.389893,3279.989990,3176.250000,3189.780029,3189.780029,4523100
2021-10-05,3204.500000,3260.729980,3202.459961,3221.000000,3221.000000,3269200
2021-10-06,3213.530029,3264.340088,3198.620117,3262.010010,3262.010010,2533000
2021-10-07,3291.540039,3325.750000,3283.060059,3302.429932,3302.429932,2409100
2021-10-08,3317.000000,3321.429932,3288.199951,3288.620117,3288.620117,1995500
2021-10-11,3275.000000,3292.590088,3238.100098,3246.300049,3246.300049,2034200
2021-10-12,3257.000000,3267.530029,3236.280029,3247.330078,3247.330078,1819600
2021-10-13,3269.709961,3288.379883,3261.090088,3284.280029,3284.280029,2420100
2021-10-14,3302.449951,3312.600098,3290.780029,3299.860107,3299.860107,2109500
2021-10-15,3311.419922,3410.419922,3304.000000,3409.020020,3409.020020,5175100
2021-10-18,3388.360107,3449.169922,3385.100098,3446.739990,3446.739990,3174100
2021-10-19,3434.290039,3454.689941,3422.000000,3444.149902,3444.149902,2386100
2021-10-20,3452.659912,3462.860107,3400.370117,3415.060059,3415.060059,2139800
2021-10-21,3414.250000,3440.280029,3403.000000,3435.010010,3435.010010,1881400
2021-10-22,3421.000000,3429.840088,3331.300049,3335.550049,3335.550049,3133800
2021-10-25,3335.000000,3347.800049,3297.699951,3320.370117,3320.370117,2226000
2021-10-26,3349.510010,3416.120117,3343.979980,3376.070068,3376.070068,2693700
2021-10-27,3388.000000,3412.000000,3371.453369,3396.189941,3396.189941,1080291