Date,Open,High,Low,Close,Adj Close,Volume
1998-12-22,23.312500,23.390625,23.187500,23.265625,13.500200,15200
1998-12-23,23.343750,23.750000,23.312500,23.750000,13.781272,67800
1998-12-24,23.812500,23.812500,23.593750,23.625000,13.708735,12300
1998-12-28,23.750000,23.750000,23.343750,23.500000,13.636204,13500
1998-12-29,23.562500,23.734375,23.343750,23.734375,13.772207,22000
1998-12-30,23.718750,23.718750,23.359375,23.375000,13.563677,21800
1998-12-31,23.343750,23.343750,23.218750,23.343750,13.545529,13000
1999-01-04,23.281250,23.750000,23.281250,23.328125,13.536470,28600
1999-01-05,23.468750,23.468750,23.171875,23.203125,13.463940,42700
1999-01-06,23.468750,24.000000,23.312500,23.968750,13.908202,56400
1999-01-07,23.968750,23.984375,23.578125,23.859375,13.844745,72600
1999-01-08,24.000000,24.562500,23.375000,23.968750,13.908202,421100
1999-01-11,23.750000,23.781250,23.437500,23.515625,13.645271,35000
1999-01-12,23.500000,23.593750,23.125000,23.156250,13.436734,89200
1999-01-13,22.750000,23.187500,22.687500,22.812500,13.237273,42400
1999-01-14,22.750000,22.875000,22.375000,22.375000,12.983411,70000
1999-01-15,22.562500,22.750000,22.453125,22.718750,13.182876,10700
1999-01-19,22.812500,22.812500,22.531250,22.718750,13.182876,12800
1999-01-20,22.593750,22.812500,22.515625,22.531250,13.074076,15800
1999-01-21,22.531250,22.906250,22.500000,22.718750,13.182876,23900
1999-01-22,22.750000,22.812500,22.562500,22.593750,13.110342,19300
1999-01-25,22.687500,22.687500,22.375000,22.562500,13.092211,18200
1999-01-26,22.593750,22.593750,22.156250,22.343750,12.965277,25700
1999-01-27,22.375000,22.375000,21.875000,21.937500,12.729544,37100
1999-01-28,22.000000,22.000000,21.625000,21.812500,12.657011,30800
1999-01-29,21.687500,21.812500,21.437500,21.812500,12.657011,18600
1999-02-01,21.812500,21.875000,21.593750,21.593750,12.530079,23100
1999-02-02,21.625000,21.812500,21.531250,21.625000,12.548215,26500
1999-02-03,21.750000,22.250000,21.750000,22.125000,12.838340,29400
1999-02-04,22.125000,22.312500,22.062500,22.250000,12.910874,26000
1999-02-05,22.312500,22.937500,22.187500,22.875000,13.273540,66000
1999-02-08,22.968750,23.187500,22.937500,23.187500,13.454875,31100
1999-02-09,23.218750,23.218750,22.750000,22.750000,13.201009,64300
1999-02-10,22.843750,23.062500,22.687500,22.812500,13.237273,69300
1999-02-11,22.718750,22.718750,22.281250,22.625000,13.128479,216800
1999-02-12,22.375000,22.625000,22.156250,22.156250,12.856480,242300
1999-02-16,22.328125,22.437500,21.781250,22.000000,12.765815,36600
1999-02-17,21.875000,22.093750,21.750000,21.781250,12.638876,41700
1999-02-18,21.750000,21.968750,21.531250,21.843750,12.675140,83000
1999-02-19,21.937500,21.968750,21.531250,21.718750,12.602609,130300
1999-02-22,21.875000,22.000000,21.687500,21.937500,12.729544,79500
1999-02-23,22.000000,22.093750,21.750000,21.750000,12.620739,309600
1999-02-24,21.812500,22.093750,21.656250,21.656250,12.566344,34500
1999-02-25,21.640625,21.906250,21.625000,21.765625,12.629808,44600
1999-02-26,21.843750,22.000000,21.625000,21.625000,12.548215,24900
1999-03-01,21.671875,21.687500,21.343750,21.406250,12.421275,13300
1999-03-02,21.437500,21.531250,21.093750,21.187500,12.294348,55100
1999-03-03,21.375000,21.750000,21.218750,21.656250,12.566344,103300
1999-03-04,21.843750,22.562500,21.843750,22.437500,13.019674,90400
1999-03-05,23.000000,23.031250,22.625000,22.859375,13.264469,92700
1999-03-08,22.984375,23.250000,22.890625,23.187500,13.454875,107600
1999-03-09,22.937500,23.312500,22.843750,22.937500,13.309804,79000
1999-03-10,23.031250,24.312500,23.031250,24.250000,14.071406,1733800
1999-03-11,25.000000,25.250000,24.250000,24.593750,14.270868,909000
1999-03-12,24.875000,25.062500,24.250000,24.500000,14.216468,604300
1999-03-15,24.562500,24.625000,24.015625,24.312500,14.107672,523000
1999-03-16,24.093750,24.312500,24.000000,24.187500,14.035139,273300
1999-03-17,24.312500,24.843750,24.250000,24.812500,14.397797,362800
1999-03-18,25.250000,25.312500,24.937500,25.125000,14.579132,332600
1999-03-19,25.250000,25.281250,24.625000,24.781250,14.431365,260400
1999-03-22,25.000000,25.125000,24.734375,24.937500,14.522360,165000
1999-03-23,24.750000,24.750000,24.250000,24.500000,14.267575,137900
1999-03-24,24.625000,24.718750,24.156250,24.375000,14.194777,61100
1999-03-25,24.312500,24.562500,24.062500,24.437500,14.231172,166500
1999-03-26,24.687500,24.875000,24.468750,24.750000,14.413162,44700
1999-03-29,25.375000,25.687500,25.343750,25.437500,14.813530,84400
1999-03-30,25.281250,25.312500,24.906250,24.968750,14.540555,60800
1999-03-31,25.156250,25.187500,24.593750,24.593750,14.322169,67000
1999-04-01,24.625000,24.656250,24.296875,24.562500,14.303972,22000
1999-04-05,24.562500,25.250000,24.562500,25.156250,14.649741,58400
1999-04-06,25.093750,25.125000,24.718750,24.906250,14.504154,42600
1999-04-07,24.875000,24.906250,24.468750,24.656250,14.358575,836400
1999-04-08,24.765625,25.187500,24.671875,24.906250,14.504154,852300
1999-04-09,24.921875,25.500000,24.890625,25.375000,14.777130,52400
1999-04-12,25.250000,25.750000,25.250000,25.562500,14.886316,62500
1999-04-13,25.406250,25.734375,25.406250,25.531250,14.868121,67800
1999-04-14,25.500000,25.656250,25.218750,25.218750,14.686142,27000
1999-04-15,25.375000,26.437500,25.375000,26.312500,15.323086,259400
1999-04-16,26.593750,27.156250,26.375000,27.140625,15.805341,88500
1999-04-19,27.875000,28.343750,27.437500,27.468750,15.996428,245500
1999-04-20,27.562500,27.562500,26.765625,27.031250,15.741650,386400
1999-04-21,26.875000,27.062500,26.375000,26.625000,15.505068,181200
1999-04-22,26.562500,27.093750,26.250000,27.093750,15.778044,395900
1999-04-23,26.984375,27.000000,26.546875,26.750000,15.577864,16300
1999-04-26,26.562500,26.562500,26.015625,26.156250,15.232097,297800
1999-04-27,26.453125,27.000000,26.437500,26.984375,15.714351,82400
1999-04-28,27.125000,28.281250,27.125000,27.875000,16.233015,103700
1999-04-29,26.812500,28.875000,26.750000,28.718750,16.724367,240100
1999-04-30,28.375000,28.625000,28.000000,28.234375,16.442295,966100
1999-05-03,28.250000,28.937500,28.000000,28.937500,16.851757,276600
1999-05-04,28.968750,29.125000,28.734375,28.968750,16.869949,358500
1999-05-05,28.937500,28.937500,28.156250,28.546875,16.624277,381000
1999-05-06,28.687500,28.750000,28.031250,28.468750,16.578787,402500
1999-05-07,28.281250,28.671875,28.109375,28.640625,16.678873,360700
1999-05-10,28.609375,28.906250,28.312500,28.312500,16.487787,270700
1999-05-11,28.500000,28.531250,28.250000,28.406250,16.542383,71600
1999-05-12,27.750000,28.000000,27.250000,27.875000,16.233015,531700
1999-05-13,28.062500,28.312500,27.875000,28.015625,16.314903,264700
1999-05-14,27.875000,28.062500,27.656250,27.812500,16.196621,254900
1999-05-17,27.437500,27.781250,27.375000,27.703125,16.132915,105800
1999-05-18,27.437500,27.500000,27.015625,27.062500,15.759845,33800
1999-05-19,27.281250,27.593750,27.015625,27.437500,15.978237,280700
1999-05-20,27.343750,27.843750,27.343750,27.750000,16.160213,147500
1999-05-21,27.875000,28.343750,27.687500,28.187500,16.414993,215100
1999-05-24,28.312500,28.593750,27.515625,27.515625,16.023726,310300
1999-05-25,27.562500,28.187500,27.406250,27.406250,15.960036,451000
1999-05-26,27.781250,28.281250,27.625000,28.187500,16.414993,64700
1999-05-27,28.000000,28.375000,27.343750,27.343750,15.923635,76700
1999-05-28,27.406250,27.812500,27.312500,27.625000,16.087408,107800
1999-06-01,27.562500,27.562500,27.015625,27.468750,15.996428,421500
1999-06-02,27.578125,27.843750,27.578125,27.781250,16.178413,32000
1999-06-03,28.093750,28.250000,27.875000,27.875000,16.233015,43300
1999-06-04,28.156250,28.312500,27.875000,28.312500,16.487787,22500
1999-06-07,28.343750,28.734375,28.281250,28.640625,16.678873,182300
1999-06-08,28.500000,28.593750,28.187500,28.187500,16.414993,169800
1999-06-09,28.156250,28.468750,28.125000,28.250000,16.451389,14400
1999-06-10,28.375000,28.531250,28.125000,28.406250,16.542383,122100
1999-06-11,28.562500,28.750000,28.437500,28.625000,16.669771,81700
1999-06-14,28.750000,28.937500,28.531250,28.875000,16.815361,271000
1999-06-15,28.937500,29.343750,28.765625,29.234375,17.024641,151300
1999-06-16,29.375000,29.375000,28.843750,28.937500,16.851757,228800
1999-06-17,28.750000,29.062500,28.687500,28.968750,16.869949,64300
1999-06-18,29.000000,29.125000,28.781250,28.875000,16.900539,59800
1999-06-21,28.812500,28.812500,27.968750,28.203125,16.507286,87500
1999-06-22,27.875000,28.078125,27.843750,27.906250,16.333529,251000
1999-06-23,28.125000,28.250000,28.015625,28.125000,16.461555,261800
1999-06-24,27.937500,27.937500,27.515625,27.656250,16.187204,232500
1999-06-25,27.656250,27.656250,27.375000,27.437500,16.059175,265500
1999-06-28,27.406250,27.515625,27.171875,27.265625,15.958569,55600
1999-06-29,27.265625,27.656250,27.156250,27.640625,16.178059,68700
1999-06-30,27.750000,28.218750,27.750000,28.046875,16.415834,108000
1999-07-01,28.125000,28.312500,27.968750,28.265625,16.543869,33200
1999-07-02,28.281250,28.453125,28.093750,28.359375,16.598747,51600
1999-07-06,28.500000,29.109375,28.500000,28.890625,16.909679,48800
1999-07-07,28.843750,28.843750,28.593750,28.812500,16.863962,120600
1999-07-08,29.000000,29.218750,28.953125,29.000000,16.973696,94300
1999-07-09,28.890625,29.093750,28.812500,28.984375,16.964560,25700
1999-07-12,29.250000,29.281250,29.000000,29.281250,17.138315,92200
1999-07-13,29.031250,29.062500,28.812500,29.000000,16.973696,46200
1999-07-14,29.046875,29.218750,28.843750,29.046875,17.001141,18800
1999-07-15,29.234375,29.375000,29.062500,29.312500,17.156610,33000
1999-07-16,29.093750,29.218750,28.937500,29.125000,17.046871,27000
1999-07-19,29.062500,29.093750,28.781250,29.015625,16.982845,24600
1999-07-20,28.906250,28.937500,28.250000,28.250000,16.534719,18400
1999-07-21,28.062500,28.578125,28.000000,28.562500,16.717628,40500
1999-07-22,28.031250,28.187500,27.703125,28.140625,16.470707,53500
1999-07-23,28.375000,28.453125,28.171875,28.281250,16.553013,56300
1999-07-26,28.218750,28.437500,27.750000,27.750000,16.242075,71800
1999-07-27,27.937500,28.062500,27.671875,27.750000,16.242075,29700
1999-07-28,27.781250,28.250000,27.593750,28.156250,16.479843,14200
1999-07-29,27.968750,28.218750,27.906250,27.984375,16.379253,29400
1999-07-30,28.437500,28.750000,28.375000,28.578125,16.726778,40600
1999-08-02,28.390625,28.453125,27.953125,27.953125,16.360964,13500
1999-08-03,28.203125,28.312500,28.000000,28.312500,16.571301,24500
1999-08-04,28.265625,28.828125,28.265625,28.703125,16.799938,29100
1999-08-05,28.921875,29.250000,28.843750,29.203125,17.092590,58600
1999-08-06,29.375000,29.500000,29.093750,29.156250,17.065153,40400
1999-08-09,29.500000,29.859375,29.328125,29.859375,17.476686,101700
1999-08-10,29.859375,29.937500,29.375000,29.687500,17.376093,61400
1999-08-11,29.593750,29.875000,29.265625,29.875000,17.485838,105900
1999-08-12,29.687500,30.171875,29.687500,29.937500,17.522415,146800
1999-08-13,29.828125,29.906250,29.687500,29.843750,17.467543,223400
1999-08-16,29.703125,29.703125,29.296875,29.546875,17.293783,872000
1999-08-17,29.531250,29.765625,29.468750,29.765625,17.421822,550700
1999-08-18,29.531250,29.781250,29.515625,29.546875,17.293783,675400
1999-08-19,29.406250,29.843750,29.406250,29.750000,17.412672,252400
1999-08-20,29.687500,29.921875,29.640625,29.843750,17.467543,41600
1999-08-23,29.906250,30.062500,29.781250,30.000000,17.558992,98400
1999-08-24,29.734375,29.812500,29.578125,29.812500,17.449261,380700
1999-08-25,29.937500,29.937500,29.359375,29.671875,17.366949,292800
1999-08-26,29.437500,29.437500,28.875000,28.906250,16.918821,55600
1999-08-27,29.000000,29.109375,28.718750,28.890625,16.909679,38900
1999-08-30,29.000000,29.000000,28.500000,28.500000,16.681046,103600
1999-08-31,28.593750,29.109375,28.562500,28.890625,16.909679,291200
1999-09-01,28.890625,29.062500,28.796875,28.812500,16.863962,70800
1999-09-02,28.593750,28.703125,28.312500,28.500000,16.681046,49900
1999-09-03,28.843750,28.937500,28.703125,28.843750,16.882244,15300
1999-09-07,28.781250,29.406250,28.781250,29.375000,17.193186,149900
1999-09-08,29.312500,29.687500,29.187500,29.468750,17.248066,48900
1999-09-09,29.734375,30.296875,29.734375,30.125000,17.632166,111800
1999-09-10,30.312500,30.312500,29.906250,30.031250,17.577291,67300
1999-09-13,29.750000,29.750000,29.484375,29.562500,17.302937,161000
1999-09-14,28.250000,29.625000,28.250000,29.234375,17.110878,226200
1999-09-15,29.062500,29.187500,28.750000,28.812500,16.863962,28200
1999-09-16,28.875000,28.875000,28.562500,28.796875,16.854813,19300
1999-09-17,28.687500,28.968750,28.468750,28.937500,17.013927,410900
1999-09-20,28.968750,28.968750,28.390625,28.500000,16.756693,231800
1999-09-21,27.968750,28.093750,27.312500,27.562500,16.205484,203500
1999-09-22,27.687500,28.000000,27.578125,27.593750,16.223866,26900
1999-09-23,27.812500,27.937500,27.281250,27.281250,16.040123,130600
1999-09-24,27.250000,27.250000,26.359375,27.000000,15.874760,187200
1999-09-27,27.187500,27.437500,27.062500,27.250000,16.021751,146500
1999-09-28,27.031250,27.031250,26.250000,26.812500,15.764524,694200
1999-09-29,26.781250,27.562500,26.781250,27.171875,15.975821,367800
1999-09-30,27.250000,27.500000,27.093750,27.437500,16.131998,609600
1999-10-01,27.500000,27.500000,27.250000,27.343750,16.076870,85100
1999-10-04,27.625000,27.625000,26.984375,27.031250,15.893138,68200
1999-10-05,26.781250,26.781250,26.125000,26.437500,15.544036,66200
1999-10-06,26.625000,26.906250,26.531250,26.906250,15.819645,69200
1999-10-07,26.625000,26.625000,26.281250,26.406250,15.525666,220500
1999-10-08,26.187500,26.187500,25.687500,26.109375,15.351116,365400
1999-10-11,26.125000,26.531250,26.125000,26.500000,15.580787,184300
1999-10-12,26.718750,26.875000,26.546875,26.640625,15.663472,45700
1999-10-13,26.750000,27.000000,26.750000,26.812500,15.764524,22200
1999-10-14,26.781250,26.968750,26.625000,26.718750,15.709404,562800
1999-10-15,26.312500,26.593750,26.125000,26.328125,15.479730,278100
1999-10-18,26.156250,26.406250,25.968750,26.375000,15.507296,243500
1999-10-19,26.468750,26.671875,26.453125,26.453125,15.553230,263800
1999-10-20,26.593750,27.000000,26.515625,27.000000,15.874760,160700
1999-10-21,27.062500,27.125000,26.875000,27.125000,15.948256,24100
1999-10-22,27.406250,27.703125,27.343750,27.578125,16.214676,299000
1999-10-25,27.375000,27.437500,27.062500,27.125000,15.948256,54600
1999-10-26,26.875000,27.000000,26.500000,26.500000,15.580787,16800
1999-10-27,26.609375,26.828125,26.500000,26.718750,15.709404,73800
1999-10-28,27.078125,27.140625,26.843750,26.843750,15.782899,88800
1999-10-29,26.937500,27.093750,26.750000,27.031250,15.893138,98500
1999-11-01,27.062500,27.187500,26.937500,27.015625,15.883942,230400
1999-11-02,26.812500,27.000000,26.718750,26.765625,15.736960,44000
1999-11-03,26.765625,26.781250,26.500000,26.625000,15.654282,320200
1999-11-04,26.593750,26.734375,26.078125,26.203125,15.406240,24100
1999-11-05,26.281250,26.343750,25.375000,25.562500,15.029572,116000
1999-11-08,25.781250,26.546875,25.781250,26.531250,15.599158,46700
1999-11-09,27.000000,27.109375,26.859375,27.093750,15.929883,115300
1999-11-10,27.343750,27.703125,27.343750,27.687500,16.278980,258700
1999-11-11,27.718750,27.718750,27.515625,27.687500,16.278980,217600
1999-11-12,27.312500,28.000000,27.312500,27.875000,16.389225,137100
1999-11-15,27.984375,28.062500,27.875000,28.031250,16.481092,26700
1999-11-16,28.312500,28.500000,28.156250,28.500000,16.756693,78100
1999-11-17,28.593750,29.187500,28.593750,29.000000,17.050673,56900
1999-11-18,29.125000,29.156250,28.765625,29.000000,17.050673,66500
1999-11-19,28.656250,28.750000,28.343750,28.343750,16.664831,179400
1999-11-22,28.484375,28.562500,27.890625,27.890625,16.398413,359900
1999-11-23,28.000000,28.031250,27.250000,27.312500,16.058506,359300
1999-11-24,27.281250,27.656250,27.218750,27.656250,16.260614,23500
1999-11-26,27.437500,27.562500,27.250000,27.250000,16.021751,7400
1999-11-29,27.109375,27.125000,26.953125,27.031250,15.893138,29500
1999-11-30,27.015625,27.250000,26.921875,26.984375,15.865573,14300
1999-12-01,26.937500,27.515625,26.937500,27.515625,16.177927,21700
1999-12-02,27.500000,27.500000,27.125000,27.250000,16.021751,53800
1999-12-03,27.250000,27.515625,27.093750,27.125000,15.948256,248500
1999-12-06,27.187500,27.312500,26.937500,27.109375,15.939069,148600
1999-12-07,26.937500,27.062500,26.593750,26.593750,15.635911,126000
1999-12-08,26.343750,26.875000,26.156250,26.875000,15.801272,67900
1999-12-09,27.031250,27.187500,26.781250,27.093750,15.929883,49100
1999-12-10,27.000000,27.000000,26.312500,26.312500,15.470550,49000
1999-12-13,26.312500,26.750000,26.187500,26.468750,15.562410,44900
1999-12-14,26.281250,26.625000,26.218750,26.406250,15.525666,507300
1999-12-15,26.656250,27.250000,26.656250,26.937500,15.838017,218100
1999-12-16,27.031250,27.375000,27.015625,27.203125,15.994197,62100
1999-12-17,27.187500,27.250000,26.750000,27.000000,15.921583,955900
1999-12-20,26.875000,27.031250,26.375000,26.406250,15.571459,781300
1999-12-21,26.562500,26.812500,26.468750,26.484375,15.617535,725800
1999-12-22,26.406250,26.562500,26.312500,26.343750,15.534600,605300
1999-12-23,26.531250,27.093750,26.531250,27.093750,15.976870,144400
1999-12-27,27.250000,28.000000,26.906250,26.906250,15.866305,1251200
1999-12-28,26.718750,27.187500,26.718750,26.937500,15.884732,56100
1999-12-29,27.031250,27.406250,26.921875,27.218750,16.050587,47400
1999-12-30,27.062500,27.125000,26.875000,27.000000,15.921583,58200
1999-12-31,27.000000,27.250000,26.812500,27.093750,15.976870,34800
2000-01-03,27.312500,27.312500,26.375000,26.562500,15.663601,380300
2000-01-04,26.312500,26.312500,25.875000,26.062500,15.368756,722200
2000-01-05,26.125000,26.750000,26.000000,26.750000,15.774160,337800
2000-01-06,26.750000,27.843750,26.750000,27.781250,16.382282,133100
2000-01-07,27.687500,28.406250,27.687500,28.078125,16.557344,468000
2000-01-10,28.078125,28.078125,27.625000,27.843750,16.419138,122100
2000-01-11,27.843750,28.062500,27.562500,27.875000,16.437565,144800
2000-01-12,27.843750,27.843750,27.562500,27.750000,16.363853,57300
2000-01-13,27.937500,28.312500,27.718750,28.234375,16.649488,149200
2000-01-14,28.093750,28.093750,27.687500,28.062500,16.548136,35700
2000-01-18,27.875000,28.562500,27.875000,28.406250,16.750835,110500
2000-01-19,28.312500,28.625000,28.281250,28.312500,16.695549,190300
2000-01-20,28.406250,28.406250,27.937500,28.312500,16.695549,344300
2000-01-21,28.937500,29.234375,28.781250,29.093750,17.156248,483300
2000-01-24,29.281250,29.375000,28.031250,28.062500,16.548136,296500
2000-01-25,28.125000,29.468750,27.812500,28.000000,16.511282,57800
2000-01-26,27.812500,28.281250,27.562500,27.562500,16.253284,46900
2000-01-27,27.656250,27.875000,26.640625,27.000000,15.921583,1688800
2000-01-28,26.937500,26.968750,26.500000,26.687500,15.737310,33100
2000-01-31,26.187500,27.312500,26.125000,27.312500,16.105871,101600
2000-02-01,27.312500,27.312500,27.000000,27.250000,16.069008,114200
2000-02-02,27.312500,27.609375,27.250000,27.421875,16.170357,29400
2000-02-03,27.375000,27.375000,26.718750,27.093750,15.976870,96800
2000-02-04,26.843750,27.000000,26.156250,26.312500,15.516180,65600
2000-02-07,26.312500,26.718750,26.312500,26.609375,15.691238,55300
2000-02-08,26.750000,27.062500,26.375000,26.375000,15.553035,99400
2000-02-09,26.125000,26.125000,25.500000,25.500000,15.037047,86200
2000-02-10,25.750000,26.437500,25.718750,26.031250,15.350320,615000
2000-02-11,26.281250,26.437500,25.312500,25.718750,15.166052,207800
2000-02-14,25.875000,26.250000,25.593750,26.125000,15.405611,523000
2000-02-15,26.625000,27.218750,26.437500,27.218750,16.050587,300700
2000-02-16,27.156250,27.500000,27.156250,27.343750,16.124289,123900
2000-02-17,27.406250,27.484375,26.937500,27.312500,16.105871,88000
2000-02-18,27.187500,27.187500,26.437500,26.515625,15.635958,141700
2000-02-22,26.625000,26.625000,26.000000,26.281250,15.497757,74600
2000-02-23,26.062500,26.062500,25.406250,25.593750,15.092340,76200
2000-02-24,25.250000,25.437500,24.937500,25.312500,14.926491,316000
2000-02-25,25.156250,25.531250,24.687500,24.812500,14.631641,662800
2000-02-28,25.062500,25.843750,24.625000,25.562500,15.073901,456100
2000-02-29,25.625000,26.343750,25.625000,26.156250,15.424043,80300
2000-03-01,26.015625,26.906250,25.937500,26.812500,15.811022,880600
2000-03-02,26.890625,27.406250,26.875000,27.312500,16.105871,392700
2000-03-03,27.250000,27.250000,26.593750,26.875000,15.847878,611700
2000-03-06,26.687500,27.000000,26.531250,26.718750,15.755738,279800
2000-03-07,26.656250,28.562500,26.656250,28.562500,16.842974,499500
2000-03-08,27.750000,28.843750,27.750000,28.093750,16.566553,1089400
2000-03-09,27.687500,28.156250,27.375000,28.125000,16.584984,358400
2000-03-10,28.000000,28.687500,27.718750,27.750000,16.363853,663100
2000-03-13,27.750000,28.218750,27.218750,27.343750,16.124289,350600
2000-03-14,27.187500,27.718750,27.000000,27.687500,16.326994,360400
2000-03-15,27.390625,27.750000,27.156250,27.562500,16.253284,419500
2000-03-16,27.375000,28.781250,26.750000,28.750000,16.953545,566300
2000-03-17,28.625000,28.625000,27.765625,27.781250,16.437160,149800
2000-03-20,27.906250,27.906250,27.218750,27.343750,16.178320,237500
2000-03-21,26.000000,28.218750,26.000000,28.218750,16.696024,176500
2000-03-22,28.156250,28.343750,27.875000,28.000000,16.566597,41900
2000-03-23,27.812500,28.312500,27.656250,27.968750,16.548105,41500
2000-03-24,28.187500,28.375000,27.937500,28.031250,16.585083,161400
2000-03-27,27.937500,28.437500,27.593750,28.125000,16.640545,219100
2000-03-28,28.187500,28.343750,27.812500,28.000000,16.566597,69300
2000-03-29,27.875000,29.562500,27.875000,29.468750,17.435608,232800
2000-03-30,29.718750,30.218750,29.218750,29.468750,17.435608,177900
2000-03-31,29.375000,29.984375,29.312500,29.312500,17.343151,627900
2000-04-03,29.500000,29.812500,29.390625,29.812500,17.638988,140700
2000-04-04,30.000000,30.156250,28.937500,29.437500,17.417110,414600
2000-04-05,29.484375,29.562500,28.562500,28.562500,16.899408,51300
2000-04-06,28.687500,29.375000,28.687500,29.312500,17.343151,38000
2000-04-07,29.312500,29.375000,28.812500,28.859375,17.075056,255400
2000-04-10,28.687500,28.796875,28.328125,28.437500,16.825451,27000
2000-04-11,28.437500,29.156250,28.437500,28.937500,17.121281,487900
2000-04-12,29.062500,29.562500,28.953125,29.187500,17.269196,242200
2000-04-13,29.250000,29.375000,29.015625,29.125000,17.232212,440800
2000-04-14,29.125000,29.375000,28.218750,28.500000,16.862423,1849100
2000-04-17,28.250000,28.406250,27.515625,27.812500,16.455662,216100
2000-04-18,27.625000,28.046875,27.625000,27.953125,16.538866,79600
2000-04-19,28.000000,28.609375,28.000000,28.562500,16.899408,377800
2000-04-20,28.562500,28.765625,28.312500,28.609375,16.927137,235600
2000-04-24,28.812500,29.000000,28.453125,28.921875,17.112038,22000
2000-04-25,28.921875,29.296875,28.921875,28.968750,17.139765,430800
2000-04-26,29.062500,29.406250,28.906250,29.343750,17.361643,429500
2000-04-27,29.125000,29.781250,29.015625,29.750000,17.602007,27500
2000-04-28,29.687500,29.687500,28.875000,28.875000,17.084295,53000
2000-05-01,29.187500,29.562500,29.031250,29.343750,17.361643,34700
2000-05-02,29.343750,30.000000,29.343750,29.765625,17.611254,148000
2000-05-03,29.750000,29.750000,29.000000,29.000000,17.158257,79100
2000-05-04,29.187500,29.796875,29.187500,29.750000,17.602007,44000
2000-05-05,29.750000,30.109375,29.625000,30.062500,17.786900,35600
2000-05-08,29.875000,30.593750,29.875000,30.437500,18.008768,83000
2000-05-09,30.750000,30.781250,30.187500,30.453125,18.018019,122400
2000-05-10,30.437500,30.718750,30.218750,30.546875,18.073488,353700
2000-05-11,30.687500,31.546875,30.687500,31.500000,18.637426,130800
2000-05-12,31.375000,31.625000,31.328125,31.609375,18.702124,45100
2000-05-15,31.687500,32.312500,31.500000,32.265625,19.090414,1278300
2000-05-16,32.000000,32.125000,31.375000,31.640625,18.720621,930400
2000-05-17,31.812500,31.812500,31.359375,31.796875,18.813065,45600
2000-05-18,31.750000,31.984375,31.375000,31.750000,18.785332,889700
2000-05-19,31.531250,31.984375,31.390625,31.812500,18.822308,71400
2000-05-22,31.562500,31.921875,31.546875,31.546875,18.665140,108400
2000-05-23,31.500000,31.750000,31.218750,31.421875,18.591194,140300
2000-05-24,31.375000,31.609375,31.062500,31.453125,18.609680,64800
2000-05-25,31.500000,31.500000,30.593750,30.875000,18.267630,331800
2000-05-26,30.937500,31.359375,30.890625,30.890625,18.276865,34600
2000-05-30,31.093750,31.500000,31.000000,31.328125,18.535719,62400
2000-05-31,31.312500,32.312500,31.312500,32.265625,19.090414,114700
2000-06-01,32.156250,32.156250,31.375000,31.968750,18.914757,41300
2000-06-02,31.875000,31.906250,30.687500,30.875000,18.267630,49600
2000-06-05,30.687500,31.000000,30.375000,30.437500,18.008768,1123300
2000-06-06,30.593750,31.625000,30.593750,31.625000,18.711378,65700
2000-06-07,31.500000,31.609375,31.031250,31.218750,18.471010,37900
2000-06-08,31.156250,31.500000,31.062500,31.375000,18.563465,74500
2000-06-09,31.359375,31.406250,31.000000,31.171875,18.443279,129800
2000-06-12,31.125000,32.062500,31.125000,31.875000,18.859291,257500
2000-06-13,31.937500,32.125000,31.781250,31.875000,18.859291,357100
2000-06-14,32.062500,32.500000,31.437500,31.828125,18.831560,216200
2000-06-15,31.968750,32.000000,31.171875,31.375000,18.563465,251400
2000-06-16,31.375000,32.187500,31.375000,31.750000,18.876179,478500
2000-06-19,31.812500,32.062500,31.250000,31.484375,18.718258,234700
2000-06-20,31.375000,31.468750,30.703125,31.312500,18.616074,90400
2000-06-21,31.125000,31.968750,31.062500,31.875000,18.950497,160700
2000-06-22,32.015625,32.125000,31.031250,31.031250,18.448864,94300
2000-06-23,31.250000,31.750000,31.250000,31.421875,18.681101,79000
2000-06-26,31.687500,31.687500,31.000000,31.171875,18.532469,44500
2000-06-27,31.218750,31.218750,30.625000,30.953125,18.402418,14600
2000-06-28,30.765625,30.875000,30.437500,30.687500,18.244490,90100
2000-06-29,30.625000,31.000000,30.562500,30.750000,18.281652,544400
2000-06-30,30.593750,30.812500,30.093750,30.343750,18.040125,127600
2000-07-03,30.187500,30.640625,30.187500,30.531250,18.151608,54000
2000-07-05,30.000000,30.109375,29.250000,29.265625,17.399157,1032400
2000-07-06,29.687500,30.125000,29.562500,29.562500,17.575666,217800
2000-07-07,29.812500,29.906250,29.625000,29.703125,17.659256,522000
2000-07-10,29.687500,30.109375,29.687500,29.843750,17.742865,173300
2000-07-11,30.000000,30.984375,30.000000,30.906250,18.374544,71100
2000-07-12,31.000000,31.046875,30.500000,30.500000,18.133032,154300
2000-07-13,30.218750,30.343750,29.875000,30.031250,17.854340,68900
2000-07-14,30.187500,30.187500,29.687500,30.000000,17.835760,211700
2000-07-17,30.062500,30.187500,29.609375,29.609375,17.603521,228000
2000-07-18,29.625000,30.187500,29.625000,29.875000,17.761448,101000
2000-07-19,30.000000,30.093750,29.656250,29.796875,17.714998,57200
2000-07-20,29.750000,29.937500,29.500000,29.500000,17.538504,185600
2000-07-21,29.562500,29.593750,28.906250,28.937500,17.204075,37500
2000-07-24,29.250000,29.250000,28.468750,28.640625,17.027575,116300
2000-07-25,28.718750,29.000000,28.281250,28.375000,16.869663,487700
2000-07-26,28.656250,28.781250,28.437500,28.609375,17.009001,35000
2000-07-27,28.515625,29.656250,28.515625,29.593750,17.594238,156200
2000-07-28,29.625000,29.812500,29.375000,29.375000,17.464184,29500
2000-07-31,29.625000,29.750000,29.156250,29.187500,17.352707,267200
2000-08-01,29.437500,29.843750,29.437500,29.734375,17.677839,73900
2000-08-02,30.000000,30.406250,29.968750,30.296875,18.012260,105800
2000-08-03,30.500000,30.625000,29.875000,29.875000,17.761448,44100
2000-08-04,29.875000,30.187500,29.656250,30.000000,17.835760,30000
2000-08-07,30.031250,30.593750,30.031250,30.390625,18.067995,34600
2000-08-08,30.375000,30.562500,30.312500,30.453125,18.105156,29800
2000-08-09,30.750000,31.750000,30.625000,31.000000,18.430288,48900
2000-08-10,31.031250,31.375000,31.031250,31.281250,18.597496,54000
2000-08-11,31.500000,31.500000,31.015625,31.250000,18.578922,158400
2000-08-14,31.312500,31.843750,31.250000,31.687500,18.839014,173100
2000-08-15,31.687500,32.093750,31.562500,31.562500,18.764700,268900
2000-08-16,31.625000,32.125000,31.562500,32.000000,19.024815,42500
2000-08-17,32.375000,32.875000,32.375000,32.750000,19.470716,226200
2000-08-18,32.812500,32.812500,32.250000,32.375000,19.247759,718800
2000-08-21,32.437500,32.500000,32.250000,32.500000,19.322077,78200
2000-08-22,32.500000,32.750000,32.343750,32.406250,19.266329,650000
2000-08-23,32.750000,33.375000,32.750000,33.250000,19.767969,203200
2000-08-24,33.375000,33.375000,32.437500,32.531250,19.340652,239100
2000-08-25,32.562500,32.625000,32.187500,32.625000,19.396381,261800
2000-08-28,32.406250,33.062500,32.312500,32.750000,19.470716,110800
2000-08-29,32.750000,32.921875,32.562500,32.781250,19.489281,106500
2000-08-30,32.625000,32.781250,32.187500,32.500000,19.322077,165800
2000-08-31,32.500000,32.625000,32.265625,32.375000,19.247759,78500
2000-09-01,32.281250,32.937500,32.281250,32.703125,19.442833,102700
2000-09-05,32.875000,33.125000,32.500000,32.703125,19.442833,722500
2000-09-06,32.875000,33.468750,32.875000,33.421875,19.870150,228000
2000-09-07,33.312500,33.437500,33.187500,33.265625,19.777256,104400
2000-09-08,33.187500,33.250000,32.656250,32.875000,19.545025,892200
2000-09-11,32.875000,34.000000,32.875000,33.921875,20.167412,820300
2000-09-12,34.062500,34.125000,33.437500,33.875000,20.139545,553100
2000-09-13,33.937500,33.937500,33.281250,33.312500,19.805132,109800
2000-09-14,33.312500,33.437500,33.015625,33.218750,19.749390,417300
2000-09-15,33.500000,34.312500,33.500000,33.937500,20.263931,762800
2000-09-18,34.375000,34.468750,34.000000,34.000000,20.301262,205500
2000-09-19,34.062500,34.062500,33.031250,33.093750,19.760138,3814500
2000-09-20,33.437500,33.546875,32.437500,32.437500,19.368288,1429200
2000-09-21,32.312500,32.406250,32.015625,32.187500,19.219017,4575600
2000-09-22,32.015625,33.375000,31.625000,31.984375,19.097729,1469500
2000-09-25,31.875000,31.875000,31.000000,31.500000,18.808517,507200
2000-09-26,31.687500,32.312500,31.687500,32.250000,19.256340,465300
2000-09-27,32.312500,32.937500,32.062500,32.859375,19.620193,83200
2000-09-28,32.921875,33.000000,32.500000,32.734375,19.545555,322600
2000-09-29,33.000000,33.250000,32.765625,32.765625,19.564211,127200
2000-10-02,32.937500,33.484375,32.937500,33.437500,19.965389,314500
2000-10-03,33.359375,33.484375,33.187500,33.421875,19.956060,92200
2000-10-04,33.312500,33.312500,32.437500,32.437500,19.368288,151800
2000-10-05,32.421875,33.484375,32.000000,32.390625,19.340305,2279800
2000-10-06,32.625000,33.000000,32.062500,32.250000,19.256340,540000
2000-10-09,32.375000,32.906250,32.375000,32.750000,19.554893,1375800
2000-10-10,32.937500,33.812500,32.937500,33.484375,19.993374,1231400
2000-10-11,33.687500,34.312500,33.531250,33.796875,20.179970,398900
2000-10-12,34.000000,34.593750,34.000000,34.312500,20.487846,2032800
2000-10-13,34.312500,34.750000,32.875000,33.000000,19.704157,304100
2000-10-16,32.890625,32.953125,32.578125,32.687500,19.517563,328100
2000-10-17,33.000000,33.250000,32.703125,32.703125,19.526892,511400
2000-10-18,32.875000,33.000000,32.250000,32.265625,19.265675,1417200
2000-10-19,32.312500,32.812500,32.062500,32.421875,19.358967,977400
2000-10-20,32.187500,33.062500,32.187500,33.062500,19.741484,488600
2000-10-23,33.125000,33.125000,32.468750,32.531250,19.424269,205500
2000-10-24,32.562500,32.625000,31.953125,31.984375,19.097729,80300
2000-10-25,32.125000,32.125000,31.125000,31.203125,18.631254,397200
2000-10-26,31.625000,31.750000,31.187500,31.343750,18.715218,450900
2000-10-27,31.687500,31.687500,30.875000,31.125000,18.584600,342200
2000-10-30,31.312500,31.750000,31.000000,31.656250,18.901812,376600
2000-10-31,31.937500,32.015625,31.406250,31.875000,19.032427,463300
2000-11-01,32.125000,32.906250,32.125000,32.906250,19.648184,2120100
2000-11-02,32.734375,32.734375,31.625000,31.750000,18.957788,118000
2000-11-03,31.750000,31.984375,31.437500,31.625000,18.883152,341800
2000-11-06,31.625000,31.953125,31.250000,31.750000,18.957788,508100
2000-11-07,31.875000,32.375000,31.875000,32.000000,19.107063,242600
2000-11-08,32.125000,32.437500,32.093750,32.312500,19.293655,60200
2000-11-09,32.453125,32.562500,31.734375,31.968750,19.088404,304100
2000-11-10,32.375000,32.546875,31.375000,32.062500,19.144382,335200
2000-11-13,32.265625,32.484375,31.515625,31.812500,18.995111,50000
2000-11-14,31.562500,32.281250,31.562500,32.000000,19.107063,48200
2000-11-15,32.218750,32.750000,32.218750,32.625000,19.480240,71300
2000-11-16,32.562500,32.937500,32.515625,32.750000,19.554893,155400
2000-11-17,32.500000,32.718750,32.343750,32.484375,19.396288,170600
2000-11-20,32.562500,32.875000,32.328125,32.328125,19.302988,217600
2000-11-21,32.375000,33.062500,32.375000,33.062500,19.741484,317600
2000-11-22,32.875000,32.875000,32.437500,32.531250,19.424269,242600
2000-11-24,32.765625,33.000000,32.625000,33.000000,19.704157,50000
2000-11-27,32.812500,33.000000,32.593750,32.734375,19.545555,45900
2000-11-28,32.859375,33.125000,32.687500,32.703125,19.526892,49900
2000-11-29,32.843750,32.843750,31.218750,31.265625,18.668564,761800
2000-11-30,31.437500,31.437500,29.906250,30.203125,18.034157,1260000
2000-12-01,30.250000,31.125000,30.187500,30.875000,18.435326,309600
2000-12-04,31.125000,31.562500,31.000000,31.406250,18.752539,201300
2000-12-05,31.312500,31.687500,30.750000,30.750000,18.360691,166700
2000-12-06,30.750000,30.875000,30.125000,30.500000,18.211426,509200
2000-12-07,31.000000,31.109375,30.765625,31.000000,18.509974,223400
2000-12-08,30.687500,31.000000,30.312500,30.984375,18.500645,48600
2000-12-11,30.812500,31.250000,30.687500,31.078125,18.556618,62400
2000-12-12,31.125000,31.437500,31.093750,31.437500,18.771196,124900
2000-12-13,31.687500,31.812500,31.312500,31.500000,18.808517,194200
2000-12-14,31.437500,31.453125,30.453125,30.531250,18.230085,56600
2000-12-15,30.500000,31.062500,30.500000,30.796875,18.443649,629100
2000-12-18,30.937500,31.859375,30.937500,31.750000,19.014460,204300
2000-12-19,31.687500,32.406250,31.687500,32.296875,19.341974,258400
2000-12-20,31.625000,31.906250,31.312500,31.343750,18.771168,190900
2000-12-21,31.625000,31.765625,31.453125,31.578125,18.911535,329900
2000-12-22,31.687500,32.000000,31.515625,32.000000,19.164183,58400
2000-12-26,32.062500,33.359375,32.062500,33.343750,19.968927,967100
2000-12-27,33.562500,33.593750,33.015625,33.312500,19.950212,291200
2000-12-28,33.562500,33.890625,33.281250,33.859375,20.277721,67500
2000-12-29,33.828125,33.937500,33.156250,33.187500,19.875355,185400
2001-01-02,33.750000,34.109375,33.265625,33.265625,19.922140,398500
2001-01-03,33.562500,33.562500,32.250000,32.250000,19.313904,519100
2001-01-04,31.875000,32.250000,31.062500,31.250000,18.715023,386500
2001-01-05,31.250000,32.187500,31.250000,31.921875,19.117392,424600
2001-01-08,32.312500,32.312500,31.687500,31.812500,19.051889,371600
2001-01-09,32.000000,32.000000,31.078125,31.171875,18.668236,132000
2001-01-10,31.375000,31.468750,31.093750,31.375000,18.789886,127600
2001-01-11,31.437500,32.000000,31.437500,31.718750,18.995754,48600
2001-01-12,31.375000,31.796875,31.312500,31.515625,18.874100,30100
2001-01-16,31.812500,31.875000,31.312500,31.500000,18.864750,33400
2001-01-17,31.875000,31.875000,31.062500,31.343750,18.771168,95700
2001-01-18,31.062500,31.250000,30.500000,30.750000,18.415590,372000
2001-01-19,30.312500,30.812500,30.187500,30.609375,18.331367,321900
2001-01-22,30.812500,31.000000,30.609375,30.937500,18.527876,39400
2001-01-23,31.062500,31.484375,30.906250,31.421875,18.817955,61700
2001-01-24,31.687500,31.687500,31.312500,31.390625,18.799236,47300
2001-01-25,31.687500,32.421875,31.687500,32.328125,19.360693,112800
2001-01-26,32.437500,32.671875,31.750000,31.781250,19.033175,172200
2001-01-29,31.900000,31.900000,31.520000,31.520000,18.876724,63200
2001-01-30,31.770000,31.870001,31.290001,31.790001,19.038410,234800
2001-01-31,32.000000,32.200001,31.799999,32.130001,19.242044,99000
2001-02-01,32.130001,32.130001,31.549999,31.719999,18.996496,346100
2001-02-02,31.940001,32.310001,31.930000,32.250000,19.313904,176500
2001-02-05,32.500000,32.990002,32.500000,32.900002,19.703173,204300
2001-02-06,32.930000,33.189999,32.500000,33.110001,19.828941,72500
2001-02-07,33.139999,33.470001,32.810001,33.200001,19.882839,103100
2001-02-08,33.290001,33.560001,33.169998,33.380001,19.990646,39200
2001-02-09,33.450001,34.040001,33.450001,33.919998,20.314034,241500
2001-02-12,33.599998,33.770000,33.450001,33.470001,20.044538,295500
2001-02-13,33.400002,33.529999,33.200001,33.400002,20.002611,1013900
2001-02-14,33.470001,33.610001,33.130001,33.160000,19.858885,83600
2001-02-15,32.599998,32.799999,32.400002,32.730000,19.601368,554600
2001-02-16,33.110001,33.259998,32.750000,33.020000,19.775042,57300
2001-02-20,33.049999,33.299999,32.830002,32.830002,19.661264,374900
2001-02-21,32.980000,33.209999,32.610001,32.610001,19.529507,94900
2001-02-22,32.750000,32.889999,32.250000,32.450001,19.433683,210000
2001-02-23,32.360001,32.439999,31.700001,32.040001,19.188131,341300
2001-02-26,31.950001,32.430000,31.950001,32.389999,19.397738,340600
2001-02-27,32.500000,32.680000,32.150002,32.189999,19.277973,40500
2001-02-28,32.330002,32.330002,31.740000,31.740000,19.008469,23500
2001-03-01,31.850000,32.220001,31.850000,32.099998,19.224070,164100
2001-03-02,32.400002,32.869999,32.340000,32.830002,19.661264,78800
2001-03-05,32.639999,33.180000,32.639999,33.009998,19.769049,1607900
2001-03-06,33.099998,33.389999,33.090000,33.180000,19.870865,95900
2001-03-07,33.400002,33.910000,33.400002,33.889999,20.296066,233400
2001-03-08,33.990002,34.230000,33.660000,34.230000,20.499691,152800
2001-03-09,34.340000,34.349998,33.799999,34.070000,20.403862,239500
2001-03-12,33.549999,33.639999,32.939999,32.939999,19.727133,1411200
2001-03-13,32.599998,32.750000,32.220001,32.549999,19.493570,152400
2001-03-14,31.900000,32.490002,31.900000,32.060001,19.200113,109100
2001-03-15,32.299999,32.480000,31.900000,32.080002,19.212097,79700
2001-03-16,32.040001,32.040001,31.430000,31.450001,18.891924,223000
2001-03-19,31.549999,32.139999,31.549999,31.850000,19.132202,241300
2001-03-20,31.959999,32.439999,31.959999,32.130001,19.300402,488300
2001-03-21,32.060001,32.060001,31.160000,31.209999,18.747755,350800
2001-03-22,30.910000,30.910000,29.450001,30.290001,18.195108,266600
2001-03-23,30.320000,30.740000,30.280001,30.530001,18.339279,440000
2001-03-26,31.150000,31.150000,30.770000,30.930000,18.579565,52900
2001-03-27,31.100000,31.299999,30.799999,31.100000,18.681679,99500
2001-03-28,30.900000,30.900000,30.330000,30.650000,18.411362,138100
2001-03-29,30.049999,30.240000,29.840000,30.000000,18.020912,107200
2001-03-30,30.639999,30.900000,30.459999,30.700001,18.441404,113100
2001-04-02,30.500000,30.750000,29.879999,30.129999,18.098995,106400
2001-04-03,29.980000,30.000000,29.049999,29.299999,17.600428,1229500
2001-04-04,29.520000,30.010000,29.410000,29.820000,17.912785,164000
2001-04-05,30.150000,30.700001,30.000000,30.600000,18.381334,211900
2001-04-06,30.209999,30.690001,30.110001,30.639999,18.405354,69800
2001-04-09,30.900000,31.410000,30.900000,31.360001,18.837860,88900
2001-04-10,31.760000,32.130001,31.580000,31.900000,19.162235,242000
2001-04-11,31.600000,31.740000,31.330000,31.330000,18.819839,66200
2001-04-12,31.750000,31.840000,31.400000,31.660000,19.018063,215400
2001-04-16,31.950001,32.290001,31.950001,32.279999,19.390491,132300
2001-04-17,32.340000,32.619999,32.009998,32.450001,19.492622,49700
2001-04-18,32.299999,32.700001,32.060001,32.279999,19.390491,78900
2001-04-19,32.160000,32.160000,31.580000,31.719999,19.054110,63800
2001-04-20,32.060001,32.230000,31.920000,32.060001,19.258347,142500
2001-04-23,32.500000,32.950001,32.500000,32.910000,19.768942,90700
2001-04-24,33.220001,33.349998,32.820000,32.970001,19.804981,482900
2001-04-25,33.000000,33.580002,32.990002,33.439999,20.087305,264900
2001-04-26,33.680000,34.169998,33.680000,34.099998,20.483770,751100
2001-04-27,34.040001,34.070000,33.750000,33.869999,20.345604,112000
2001-04-30,33.880001,34.240002,33.689999,33.869999,20.345604,183200
2001-05-01,33.580002,33.840000,33.430000,33.650002,20.213459,235200
2001-05-02,32.740002,32.830002,32.259998,32.340000,19.426542,419000
2001-05-03,32.000000,32.200001,31.809999,32.180000,19.330429,135200
2001-05-04,32.250000,32.840000,32.220001,32.689999,19.636782,636500
2001-05-07,32.980000,33.000000,32.450001,32.779999,19.690851,162600
2001-05-08,32.509998,32.799999,32.400002,32.750000,19.672831,133900
2001-05-09,32.779999,33.330002,32.779999,33.330002,20.021233,89400
2001-05-10,33.279999,33.389999,33.000000,33.090000,19.877060,1699800
2001-05-11,33.049999,33.049999,32.650002,32.770000,19.684845,32600
2001-05-14,32.990002,33.430000,32.970001,33.279999,19.991192,82500
2001-05-15,33.680000,33.700001,33.400002,33.580002,20.171400,137700
2001-05-16,33.759998,33.990002,33.700001,33.860001,20.339602,397700
2001-05-17,33.840000,34.000000,33.599998,33.970001,20.405678,68700
2001-05-18,34.299999,34.709999,34.270000,34.680000,20.832169,536300
2001-05-21,34.900002,34.900002,34.400002,34.599998,20.784121,589100
2001-05-22,34.540001,34.549999,34.099998,34.250000,20.573881,152500
2001-05-23,33.900002,34.099998,33.520000,33.730000,20.261518,2010000
2001-05-24,33.500000,33.680000,33.299999,33.669998,20.225470,404200
2001-05-25,33.700001,33.700001,33.360001,33.380001,20.051271,78400
2001-05-29,33.660000,33.900002,33.330002,33.330002,20.021233,884600
2001-05-30,33.419998,33.480000,33.119999,33.200001,19.943140,349300
2001-05-31,33.380001,33.570000,33.060001,33.549999,20.153389,113400
2001-06-01,33.500000,33.549999,33.139999,33.400002,20.063276,1051100
2001-06-04,33.849998,33.980000,33.810001,33.849998,20.333597,174000
2001-06-05,33.849998,34.029999,33.630001,33.950001,20.393667,364200
2001-06-06,33.500000,33.500000,33.000000,33.090000,19.877060,152100
2001-06-07,33.029999,33.090000,32.680000,32.700001,19.642796,359900
2001-06-08,32.799999,32.919998,32.430000,32.790001,19.696848,52700
2001-06-11,33.200001,33.209999,32.880001,32.880001,19.750914,23900
2001-06-12,33.000000,33.279999,33.000000,33.130001,19.901089,127400
2001-06-13,33.500000,33.560001,32.880001,32.970001,19.804981,344200
2001-06-14,32.700001,32.740002,32.299999,32.299999,19.402514,197000
2001-06-15,32.500000,32.639999,32.160000,32.389999,19.547955,97400
2001-06-18,32.119999,32.410000,31.900000,32.029999,19.330698,228000
2001-06-19,32.099998,32.099998,31.660000,32.000000,19.312588,365600
2001-06-20,31.610001,32.610001,31.400000,31.400000,18.950480,223100
2001-06-21,31.600000,31.600000,30.740000,30.930000,18.666830,637000
2001-06-22,30.950001,31.530001,30.620001,31.530001,19.028940,196200
2001-06-25,31.400000,31.530001,31.100000,31.160000,18.805637,88700
2001-06-26,31.120001,31.370001,31.010000,31.350000,18.920303,58100
2001-06-27,31.000000,31.000000,30.559999,30.600000,18.467670,1840100
2001-06-28,30.299999,30.299999,29.840000,29.950001,18.075377,112500
2001-06-29,30.100000,30.600000,29.850000,30.350000,18.316784,236700
2001-07-02,30.200001,30.559999,30.150000,30.270000,18.268499,123000
2001-07-03,30.100000,30.299999,30.100000,30.230000,18.244360,84800
2001-07-05,30.200001,30.719999,30.200001,30.500000,18.407309,831000
2001-07-06,30.559999,30.680000,30.200001,30.389999,18.340927,299200
2001-07-09,30.250000,30.290001,29.910000,29.959999,18.081409,66200
2001-07-10,30.110001,30.139999,29.760000,30.000000,18.105553,465400
2001-07-11,29.549999,29.700001,29.110001,29.600000,17.864147,236000
2001-07-12,29.400000,29.580000,29.200001,29.559999,17.840006,31700
2001-07-13,29.370001,29.980000,29.219999,29.670000,17.906397,62800
2001-07-16,29.750000,29.750000,28.920000,29.180000,17.610662,154400
2001-07-17,29.350000,29.350000,28.850000,29.049999,17.532206,108800
2001-07-18,28.620001,29.620001,28.299999,28.740000,17.345125,67400
2001-07-19,28.950001,29.350000,28.950001,29.040001,17.526176,587200
2001-07-20,29.500000,29.730000,29.370001,29.660000,17.900360,911800
2001-07-23,29.780001,29.900000,28.780001,29.320000,17.695168,113000
2001-07-24,29.150000,29.150000,28.250000,28.270000,17.061472,108100
2001-07-25,28.730000,29.690001,28.549999,29.580000,17.852079,240500
2001-07-26,29.870001,30.180000,29.500000,30.180000,18.214188,202900
2001-07-27,29.850000,30.480000,29.670000,30.320000,18.298676,115800
2001-07-30,30.370001,30.540001,30.190001,30.350000,18.316784,67000
2001-07-31,30.500000,30.600000,30.000000,30.000000,18.105553,200900
2001-08-01,30.350000,30.480000,29.719999,29.889999,18.039171,486900
2001-08-02,29.950001,29.959999,29.570000,29.870001,18.027098,568400
2001-08-03,29.790001,29.790001,29.350000,29.420000,17.755510,203000
2001-08-06,29.350000,29.620001,29.270000,29.379999,17.731371,33200
2001-08-07,29.500000,29.530001,29.270000,29.379999,17.731371,42700
2001-08-08,29.450001,29.450001,28.620001,28.780001,17.369263,599100
2001-08-09,28.500000,28.950001,28.500000,28.950001,17.471861,220100
2001-08-10,28.950001,29.290001,28.830000,28.980000,17.489964,379300
2001-08-13,29.100000,29.379999,29.030001,29.120001,17.574457,288100
2001-08-14,29.150000,29.330000,29.070000,29.280001,17.671022,80700
2001-08-15,29.250000,29.889999,29.209999,29.719999,17.936558,543700
2001-08-16,29.950001,29.950001,29.370001,29.549999,17.833971,180600
2001-08-17,29.580000,29.580000,29.150000,29.330000,17.701197,54100
2001-08-20,29.250000,29.280001,29.000000,29.120001,17.574457,31900
2001-08-21,29.049999,29.330000,28.700001,29.100000,17.562387,555300
2001-08-22,29.600000,29.830000,29.120001,29.120001,17.574457,210300
2001-08-23,29.280001,29.480000,29.219999,29.379999,17.731371,23000
2001-08-24,29.379999,29.629999,29.299999,29.620001,17.876215,98200
2001-08-27,29.600000,29.780001,29.420000,29.580000,17.852079,249800
2001-08-28,29.480000,29.480000,29.100000,29.270000,17.664982,99200
2001-08-29,29.400000,29.559999,29.150000,29.150000,17.592560,38900
2001-08-30,29.400000,29.430000,28.639999,28.730000,17.339085,656900
2001-08-31,28.660000,28.950001,28.540001,28.730000,17.339085,76200
2001-09-04,28.740000,29.320000,28.740000,28.900000,17.441685,938600
2001-09-05,28.799999,29.000000,28.700001,29.000000,17.502033,133000
2001-09-06,29.049999,29.049999,28.709999,28.799999,17.381325,269800
2001-09-07,28.750000,28.980000,28.620001,28.780001,17.369263,102000
2001-09-10,28.799999,28.920000,28.400000,28.870001,17.423576,584300
2001-09-17,28.500000,28.500000,27.780001,28.280001,17.067505,2009600
2001-09-18,28.000000,28.000000,26.889999,26.910000,16.240683,598200
2001-09-19,26.750000,27.000000,24.870001,25.940001,15.655277,242800
2001-09-20,25.400000,25.610001,25.049999,25.209999,15.214698,983100
2001-09-21,24.299999,25.299999,24.100000,25.080000,15.221369,1167500
2001-09-24,24.900000,25.020000,24.250000,24.420000,14.820816,1634800
2001-09-25,24.200001,24.500000,23.750000,24.150000,14.656951,850100
2001-09-26,24.299999,24.450001,23.750000,23.980000,14.553762,495200
2001-09-27,24.250000,25.010000,24.020000,24.930000,15.130338,1094400
2001-09-28,25.350000,25.930000,25.350000,25.820000,15.670492,348500
2001-10-01,25.600000,25.650000,25.030001,25.459999,15.451998,74900
2001-10-02,25.549999,26.180000,25.420000,26.020000,15.791872,60700
2001-10-03,25.900000,26.440001,25.670000,26.379999,16.010363,73700
2001-10-04,26.650000,27.379999,26.520000,27.000000,16.386652,117200
2001-10-05,27.049999,27.290001,26.620001,27.200001,16.508039,70600
2001-10-08,26.950001,27.580000,26.700001,27.250000,16.538380,341000
2001-10-09,27.299999,27.510000,27.120001,27.299999,16.568720,38500
2001-10-10,27.650000,28.660000,27.650000,28.510000,17.303087,261200
2001-10-11,28.700001,28.900000,28.160000,28.500000,17.297018,395200
2001-10-12,28.400000,28.629999,28.000000,28.309999,17.181692,399000
2001-10-15,28.190001,28.190001,27.420000,27.790001,16.866114,81400
2001-10-16,27.650000,28.230000,27.650000,28.120001,17.066393,102400
2001-10-17,28.350000,28.590000,27.790001,27.980000,16.981424,228400
2001-10-18,27.500000,27.590000,26.820000,26.850000,16.295614,3142700
2001-10-19,26.650000,27.139999,26.270000,26.950001,16.356298,369000
2001-10-22,27.000000,27.290001,26.670000,27.280001,16.556581,1430300
2001-10-23,26.900000,27.750000,26.900000,27.180000,16.495893,2317700
2001-10-24,26.850000,26.879999,26.420000,26.799999,16.265261,197800
2001-10-25,26.650000,27.480000,26.650000,27.480000,16.677969,46300
2001-10-26,27.549999,28.020000,27.540001,28.010000,16.999634,269100
2001-10-29,28.000000,28.250000,27.750000,27.750000,16.841831,1094800
2001-10-30,27.250000,27.330000,26.820000,26.820000,16.277405,76400
2001-10-31,27.000000,27.350000,26.620001,26.860001,16.301678,324900
2001-11-01,26.790001,27.280001,26.450001,27.270000,16.550518,328500
2001-11-02,26.799999,26.799999,26.450001,26.530001,16.101404,1114200
2001-11-05,26.850000,26.850000,26.320000,26.370001,16.004292,383800
2001-11-06,26.200001,26.350000,25.750000,26.209999,15.907186,230300
2001-11-07,26.200001,26.559999,25.920000,26.320000,15.973939,2067800
2001-11-08,26.850000,26.950001,26.629999,26.830000,16.283472,152800
2001-11-09,27.200001,27.490000,27.129999,27.350000,16.599066,629900
2001-11-12,27.000000,27.280001,26.549999,27.280001,16.556581,89400
2001-11-13,27.299999,27.530001,27.000000,27.500000,16.690104,70100
2001-11-14,26.700001,26.900000,26.010000,26.160000,15.876839,4191600
2001-11-15,25.700001,25.719999,24.000000,24.840000,15.075710,4745200
2001-11-16,24.860001,25.350000,24.320000,25.299999,15.354894,4478900
2001-11-19,25.250000,25.350000,24.760000,25.240000,15.318484,1058400
2001-11-20,25.900000,26.350000,25.770000,26.170000,15.882914,2052900
2001-11-21,26.180000,26.870001,25.570000,25.830000,15.676562,547400
2001-11-23,25.500000,26.150000,25.299999,26.070000,15.822226,50500
2001-11-26,25.650000,25.750000,25.320000,25.639999,15.561248,307700
2001-11-27,25.500000,25.980000,25.260000,25.660000,15.573387,414900
2001-11-28,25.350000,25.540001,25.059999,25.059999,15.209243,719100
2001-11-29,25.250000,25.490000,25.100000,25.490000,15.470211,802100
2001-11-30,25.430000,25.590000,25.190001,25.360001,15.391308,370300
2001-12-03,25.230000,25.930000,25.070000,25.700001,15.597664,144400
2001-12-04,25.799999,26.100000,25.530001,26.059999,15.816150,496400
2001-12-05,26.600000,26.730000,26.389999,26.600000,16.143883,1065400
2001-12-06,26.400000,26.900000,25.799999,25.809999,15.664417,873600
2001-12-07,25.799999,27.000000,25.510000,25.980000,15.767604,337900
2001-12-10,25.750000,25.850000,25.510000,25.620001,15.549109,111900
2001-12-11,25.600000,25.620001,25.110001,25.200001,15.294201,1213300
2001-12-12,25.200001,25.260000,24.940001,25.260000,15.330617,303700
2001-12-13,24.910000,25.250000,24.700001,24.850000,15.081785,59100
2001-12-14,24.900000,26.250000,24.799999,25.100000,15.233517,260600
2001-12-17,25.100000,25.440001,24.959999,25.040001,15.197092,55300
2001-12-18,25.100000,25.410000,25.100000,25.370001,15.397381,134400
2001-12-19,25.379999,25.950001,25.209999,25.950001,15.749393,230300
2001-12-20,25.950001,26.160000,25.809999,25.830000,15.676562,88700
2001-12-21,26.100000,26.190001,25.900000,25.900000,15.783818,131800
2001-12-24,26.120001,26.400000,26.000000,26.330000,16.045862,325700
2001-12-26,26.350000,26.950001,26.350000,26.790001,16.326199,341200
2001-12-27,26.730000,26.900000,26.549999,26.879999,16.381041,193400
2001-12-28,26.950001,27.219999,26.870001,27.000000,16.454174,408200
2001-12-31,27.049999,27.049999,26.700001,26.700001,16.271347,121000
2002-01-02,26.700001,26.700001,26.100000,26.500000,16.149469,289900
2002-01-03,26.559999,26.700001,26.209999,26.340000,16.051962,309500
2002-01-04,26.600000,26.600000,26.250000,26.459999,16.125092,580300
2002-01-07,26.650000,28.000000,26.299999,26.450001,16.118996,332100
2002-01-08,26.549999,26.549999,26.200001,26.219999,15.978838,266000
2002-01-09,26.200001,26.430000,26.010000,26.250000,15.997113,449800
2002-01-10,26.030001,26.170000,25.959999,26.049999,15.875223,42200
2002-01-11,26.090000,26.090000,25.520000,25.549999,15.570528,140900
2002-01-14,25.200001,25.540001,25.200001,25.240000,15.381598,308700
2002-01-15,25.650000,25.820000,25.570000,25.650000,15.631471,122900
2002-01-16,25.500000,25.500000,25.100000,25.120001,15.308476,216500
2002-01-17,25.260000,25.260000,25.040001,25.110001,15.302381,114200
2002-01-18,25.049999,25.100000,24.879999,24.900000,15.174407,185500
2002-01-22,25.129999,25.139999,23.200001,24.719999,15.064709,168000
2002-01-23,24.870001,25.450001,24.870001,25.420000,15.491300,300300
2002-01-24,25.450001,25.870001,25.299999,25.770000,15.704597,132700
2002-01-25,25.950001,26.080000,25.760000,26.049999,15.875223,470000
2002-01-28,26.150000,26.150000,25.510000,25.650000,15.631471,99800
2002-01-29,25.270000,25.469999,24.790001,24.950001,15.204875,467700
2002-01-30,24.580000,25.290001,24.400000,25.150000,15.326761,577700
2002-01-31,25.450001,25.750000,25.370001,25.750000,15.692409,390300
2002-02-01,25.770000,25.950001,25.590000,25.889999,15.777725,258600
2002-02-04,25.600000,25.750000,25.139999,25.200001,15.357233,635700
2002-02-05,25.100000,25.219999,24.850000,25.030001,15.253626,277300
2002-02-06,25.219999,25.389999,25.180000,25.200001,15.357233,758300
2002-02-07,25.100000,25.160000,24.830000,24.910000,15.180496,718500
2002-02-08,25.000000,25.190001,24.850000,25.190001,15.351132,302900
2002-02-11,25.200001,25.650000,25.000000,25.520000,15.552240,235900
2002-02-12,25.490000,25.639999,25.340000,25.400000,15.479109,75500
2002-02-13,25.200001,25.610001,25.180000,25.549999,15.570528,159800
2002-02-14,25.520000,25.930000,25.520000,25.760000,15.698503,786400
2002-02-15,25.700001,26.000000,25.670000,25.780001,15.710689,555700
2002-02-19,25.700001,25.860001,25.400000,25.549999,15.570528,731400
2002-02-20,25.500000,25.549999,25.150000,25.469999,15.521777,422200
2002-02-21,25.500000,26.090000,25.500000,25.770000,15.704597,1211600
2002-02-22,25.969999,26.620001,25.940001,26.480000,16.137278,1548400
2002-02-25,26.680000,26.889999,26.469999,26.860001,16.368853,796900
2002-02-26,26.850000,26.900000,26.549999,26.719999,16.283531,608800
2002-02-27,26.950001,27.000000,26.559999,26.700001,16.271347,1209300
2002-02-28,26.900000,26.969999,26.629999,26.629999,16.228691,413800
2002-03-01,26.980000,27.110001,26.719999,27.010000,16.460270,448700
2002-03-04,27.350000,27.600000,27.200001,27.600000,16.819826,680800
2002-03-05,27.330000,27.730000,27.330000,27.610001,16.825911,691400
2002-03-06,27.799999,28.330000,27.530001,28.139999,17.148907,345300
2002-03-07,28.450001,28.549999,28.170000,28.350000,17.276880,326700
2002-03-08,28.650000,28.650000,28.059999,28.219999,17.197660,189100
2002-03-11,28.570000,28.730000,28.500000,28.520000,17.380480,420900
2002-03-12,28.549999,28.860001,28.500000,28.770000,17.532835,250700
2002-03-13,28.969999,29.100000,28.580000,28.580000,17.417048,617100
2002-03-14,28.700001,28.700001,28.299999,28.570000,17.410954,118400
2002-03-15,28.600000,28.850000,28.500000,28.680000,17.536913,1567900
2002-03-18,28.740000,28.980000,28.620001,28.900000,17.671442,88600
2002-03-19,29.059999,29.250000,28.950001,29.250000,17.885450,376700
2002-03-20,29.000000,29.209999,28.830000,28.940001,17.695898,251000
2002-03-21,28.959999,29.100000,28.650000,29.100000,17.793732,358800
2002-03-22,28.750000,28.750000,28.400000,28.420000,17.377930,191000
2002-03-25,28.250000,28.510000,28.160000,28.160000,17.218946,90600
2002-03-26,28.200001,28.549999,28.200001,28.389999,17.359587,134000
2002-03-27,28.629999,29.049999,28.629999,29.049999,17.763153,344300
2002-03-28,29.000000,29.150000,28.830000,28.889999,17.665325,693500
2002-04-01,29.049999,29.250000,28.950001,29.090000,17.787622,516400
2002-04-02,29.270000,29.520000,29.240000,29.450001,18.007746,494300
2002-04-03,29.299999,29.299999,28.690001,28.809999,17.616404,615500
2002-04-04,28.850000,28.930000,28.150000,28.290001,17.298445,656800
2002-04-05,28.400000,28.400000,27.910000,27.969999,17.102772,354100
2002-04-08,28.500000,28.639999,28.190001,28.400000,17.365704,241000
2002-04-09,28.180000,28.940001,27.840000,27.990000,17.115004,576400
2002-04-10,27.900000,28.350000,27.900000,28.309999,17.310673,225300
2002-04-11,28.219999,28.340000,27.959999,28.020000,17.133352,607300
2002-04-12,27.600000,27.600000,27.030001,27.100000,16.570795,747900
2002-04-15,27.620001,27.879999,27.620001,27.629999,16.894869,297500
2002-04-16,28.049999,28.250000,27.980000,28.150000,17.212835,104400
2002-04-17,28.250000,28.610001,28.250000,28.500000,17.426857,685500
2002-04-18,28.770000,28.770000,28.500000,28.639999,17.512449,121600
2002-04-19,28.420000,28.799999,28.330000,28.770000,17.591955,118100
2002-04-22,28.700001,28.820000,28.350000,28.490000,17.420732,498300
2002-04-23,28.120001,28.580000,28.020000,28.420000,17.377930,333900
2002-04-24,28.080000,28.290001,27.910000,27.910000,17.066084,335100
2002-04-25,27.930000,28.270000,27.709999,28.110001,17.188377,667900
2002-04-26,28.070000,28.200001,27.680000,27.799999,16.998825,635200
2002-04-29,27.799999,27.889999,27.540001,27.620001,16.888765,102300
2002-04-30,27.770000,28.000000,27.770000,27.850000,17.029400,60200
2002-05-01,27.650000,28.080000,27.570000,28.020000,17.133352,278400
2002-05-02,28.110001,28.240000,27.930000,28.230000,17.261749,327500
2002-05-03,28.459999,28.500000,28.139999,28.330000,17.322901,50700
2002-05-06,28.160000,28.219999,27.309999,27.360001,16.729774,303300
2002-05-07,27.299999,27.370001,27.090000,27.230000,16.650284,227200
2002-05-08,27.500000,27.870001,27.370001,27.799999,16.998825,213000
2002-05-09,27.670000,27.889999,27.549999,27.549999,16.845959,198800
2002-05-10,27.670000,27.780001,27.480000,27.530001,16.833727,125300
2002-05-13,27.370001,28.090000,27.309999,28.059999,17.157810,122900
2002-05-14,28.299999,28.299999,28.010000,28.139999,17.206726,202400
2002-05-15,28.090000,28.090000,27.549999,27.670000,16.919331,384000
2002-05-16,27.860001,28.070000,27.780001,27.990000,17.115004,169900
2002-05-17,27.820000,27.820000,27.459999,27.760000,16.974363,511200
2002-05-20,27.650000,27.719999,27.510000,27.570000,16.858179,55300
2002-05-21,27.570000,27.930000,27.500000,27.590000,16.870415,679800
2002-05-22,27.510000,28.059999,27.510000,28.049999,17.151690,718600
2002-05-23,28.180000,28.330000,27.920000,28.290001,17.298445,240700
2002-05-24,28.240000,28.240000,27.889999,27.980000,17.108885,173900
2002-05-28,28.080000,28.080000,27.730000,27.760000,16.974363,186200
2002-05-29,27.389999,27.590000,27.180000,27.500000,16.815378,110100
2002-05-30,27.180000,27.360001,26.780001,26.969999,16.491302,252600
2002-05-31,27.080000,27.600000,27.080000,27.360001,16.729774,328400
2002-06-03,27.250000,27.250000,26.500000,26.500000,16.203918,71800
2002-06-04,26.500000,26.700001,26.209999,26.500000,16.203918,149300
2002-06-05,26.160000,26.400000,26.070000,26.400000,16.142769,245000
2002-06-06,26.700001,26.750000,26.010000,26.120001,15.971556,55700
2002-06-07,26.110001,26.450001,26.000000,26.389999,16.136648,168700
2002-06-10,26.280001,26.299999,25.820000,25.900000,15.837032,83500
2002-06-11,26.049999,26.110001,25.500000,25.510000,15.598559,125300
2002-06-12,25.639999,25.910000,25.510000,25.870001,15.818685,61800
2002-06-13,25.820000,26.190001,25.629999,25.840000,15.800348,247400
2002-06-14,25.549999,25.809999,25.250000,25.809999,15.781998,105500
2002-06-17,26.059999,26.510000,26.030001,26.480000,16.191689,417400
2002-06-18,26.480000,26.570000,26.299999,26.350000,16.112196,265200
2002-06-19,26.250000,26.510000,26.010000,26.090000,15.953208,53300
2002-06-20,26.260000,26.469999,26.030001,26.040001,15.922634,614600
2002-06-21,25.799999,26.040001,25.459999,25.719999,15.821754,262600
2002-06-24,25.719999,26.040001,25.610001,25.950001,15.963240,257100
2002-06-25,26.299999,26.379999,25.799999,25.840000,15.895575,439200
2002-06-26,25.700001,25.860001,25.450001,25.850000,15.901724,124800
2002-06-27,25.980000,25.980000,25.580000,25.980000,15.981698,281800
2002-06-28,26.049999,26.420000,26.049999,26.200001,16.117029,269400
2002-07-01,26.260000,26.350000,25.950001,25.950001,15.963240,60400
2002-07-02,26.100000,26.160000,25.360001,25.440001,15.649514,71500
2002-07-03,25.450001,25.760000,25.200001,25.600000,15.747935,73500
2002-07-05,25.799999,26.219999,25.799999,26.200001,16.117029,35400
2002-07-08,26.129999,26.240000,25.820000,25.879999,15.920179,64800
2002-07-09,25.809999,25.980000,25.330000,25.559999,15.723330,163900
2002-07-10,25.430000,25.430000,24.379999,24.469999,15.052813,167600
2002-07-11,24.299999,24.420000,23.790001,24.000000,14.763692,605400
2002-07-12,24.030001,24.070000,23.309999,23.570000,14.499176,489500
2002-07-15,23.150000,23.320000,22.059999,23.049999,14.179293,179300
2002-07-16,22.629999,23.059999,22.350000,22.700001,13.963986,280300
2002-07-17,23.580000,23.580000,22.760000,22.950001,14.117774,274300
2002-07-18,23.000000,23.410000,22.719999,22.799999,14.025504,104100
2002-07-19,22.450001,22.639999,21.400000,21.400000,13.164290,631600
2002-07-22,21.450001,21.620001,20.000000,20.090000,12.358442,5282700
2002-07-23,20.200001,20.590000,19.629999,19.799999,12.180043,1043100
2002-07-24,19.400000,21.209999,19.379999,21.110001,12.985896,2777700
2002-07-25,21.000000,21.450001,20.570000,21.020000,12.930536,345700
2002-07-26,20.910000,21.309999,20.790001,21.299999,13.102769,112500
2002-07-29,21.799999,22.530001,21.629999,22.530001,13.859413,179400
2002-07-30,22.340000,22.469999,21.910000,22.180000,13.644110,142900
2002-07-31,22.160000,22.639999,21.910000,22.570000,13.884016,144200
2002-08-01,22.180000,22.420000,21.240000,21.240000,13.065866,145500
2002-08-02,21.450001,21.510000,20.660000,21.000000,12.918229,174900
2002-08-05,20.950001,21.200001,20.120001,20.219999,12.438407,128600
2002-08-06,20.600000,21.299999,20.600000,20.950001,12.887469,59900
2002-08-07,21.200001,21.270000,20.600000,21.250000,13.072011,142900
2002-08-08,21.270000,22.150000,21.270000,22.150000,13.625652,116300
2002-08-09,21.830000,22.650000,21.639999,22.549999,13.871716,152600
2002-08-12,22.100000,22.709999,21.990000,22.500000,13.840954,164300
2002-08-13,22.400000,22.719999,22.160000,22.160000,13.631806,104700
2002-08-14,22.510000,23.049999,22.200001,23.030001,14.166986,167800
2002-08-15,23.260000,23.700001,23.150000,23.680000,14.566841,239900
2002-08-16,23.500000,23.500000,23.160000,23.299999,14.333079,179200
2002-08-19,23.200001,23.639999,23.020000,23.490000,14.449959,684800
2002-08-20,23.350000,23.350000,22.549999,22.900000,14.087026,307300
2002-08-21,22.920000,23.049999,22.500000,22.950001,14.117774,115400
2002-08-22,23.180000,23.760000,22.950001,23.600000,14.517628,194400
2002-08-23,23.379999,23.549999,23.180000,23.219999,14.283871,645400
2002-08-26,23.400000,23.700001,23.110001,23.530001,14.474563,87100
2002-08-27,23.860001,23.990000,23.340000,23.520000,14.468412,830300
2002-08-28,23.350000,23.350000,22.780001,22.959999,14.123925,158400
2002-08-29,22.760000,22.950001,22.379999,22.760000,14.000900,206700
2002-08-30,22.719999,23.340000,22.600000,22.910000,14.093168,145500
2002-09-03,22.400000,23.260000,21.850000,22.000000,13.533388,88900
2002-09-04,21.930000,22.190001,21.299999,21.950001,13.502621,624500
2002-09-05,21.750000,22.100000,21.620001,21.990000,13.527228,258300
2002-09-06,22.350000,22.570000,22.150000,22.350000,13.748691,210500
2002-09-09,22.299999,22.440001,22.080000,22.320000,13.730234,103300
2002-09-10,22.389999,22.799999,22.389999,22.799999,14.025504,114300
2002-09-11,23.040001,23.100000,22.660000,22.680000,13.951681,70400
2002-09-12,22.639999,22.680000,22.120001,22.120001,13.607205,211400
2002-09-13,21.980000,22.480000,21.879999,22.360001,13.754843,129300
2002-09-16,22.270000,22.590000,22.230000,22.520000,13.853260,97800
2002-09-17,22.160000,22.160000,21.709999,21.790001,13.404204,135500
2002-09-18,21.799999,22.049999,21.540001,21.850000,13.441111,136300
2002-09-19,21.600000,21.850000,21.230000,21.230000,13.059717,60500
2002-09-20,21.400000,21.500000,21.100000,21.270000,13.155580,115000
2002-09-23,21.230000,21.350000,20.889999,21.150000,13.081359,161700
2002-09-24,20.990000,20.990000,20.540001,20.540001,12.704077,276000
2002-09-25,20.799999,21.200001,20.510000,21.100000,13.050436,444500
2002-09-26,21.280001,22.000000,21.280001,21.990000,13.600905,359000
2002-09-27,21.900000,22.240000,21.500000,21.580000,13.347312,324300
2002-09-30,21.200001,21.360001,20.780001,21.160000,13.087545,372000
2002-10-01,21.200001,21.879999,21.139999,21.830000,13.501946,116200
2002-10-02,21.540001,22.350000,21.500000,21.590000,13.353504,336800
2002-10-03,21.600000,22.070000,21.440001,21.730000,13.440091,252700
2002-10-04,21.830000,21.900000,21.180000,21.360001,13.211251,106700
2002-10-07,21.580000,21.719999,21.090000,21.090000,13.044249,186000
2002-10-08,21.150000,21.250000,20.590000,20.860001,12.901996,442600
2002-10-09,20.590000,20.920000,20.400000,20.450001,12.648412,619400
2002-10-10,20.469999,20.930000,20.190001,20.930000,12.945289,500300
2002-10-11,21.170000,21.459999,20.980000,21.280001,13.161766,215300
2002-10-14,21.379999,21.879999,21.230000,21.870001,13.526684,317300
2002-10-15,22.350000,22.540001,21.350000,22.530001,13.934896,160800
2002-10-16,22.469999,22.620001,22.040001,22.180000,13.718418,179700
2002-10-17,22.500000,22.690001,22.360001,22.650000,14.009126,469500
2002-10-18,22.520000,22.860001,22.400000,22.629999,13.996748,140800
2002-10-21,22.410000,22.850000,22.389999,22.740000,14.064783,120100
2002-10-22,22.500000,22.500000,21.799999,22.100000,13.668937,291200
2002-10-23,21.930000,22.500000,21.830000,22.459999,13.891599,223000
2002-10-24,22.590000,22.700001,21.950001,22.090000,13.662756,547900
2002-10-25,21.850000,21.850000,21.570000,21.750000,13.452471,141400
2002-10-28,21.730000,22.100000,21.459999,21.709999,13.427725,549500
2002-10-29,21.309999,21.309999,20.799999,21.080000,13.038064,590500
2002-10-30,21.469999,21.910000,21.430000,21.780001,13.471017,501600
2002-10-31,22.110001,22.150000,21.320000,21.549999,13.328765,621800
2002-11-01,21.549999,22.120001,21.549999,22.120001,13.681307,377600
2002-11-04,22.180000,22.209999,21.700001,21.750000,13.452471,157600
2002-11-05,21.750000,22.200001,21.620001,22.200001,13.730788,94600
2002-11-06,22.350000,22.500000,21.900000,22.400000,13.854488,233400
2002-11-07,22.250000,22.500000,21.850000,21.980000,13.594716,377800
2002-11-08,22.150000,22.150000,21.850000,21.850000,13.514310,165700
2002-11-11,21.750000,22.049999,21.549999,21.580000,13.347312,156400
2002-11-12,21.780001,21.830000,21.450001,21.510000,13.304024,37800
2002-11-13,21.549999,21.650000,20.799999,21.030001,13.007139,297600
2002-11-14,21.240000,21.760000,21.240000,21.709999,13.427725,604000
2002-11-15,21.700001,21.879999,21.559999,21.879999,13.532872,301300
2002-11-18,21.990000,22.020000,21.709999,21.900000,13.545239,65700
2002-11-19,21.940001,22.160000,21.780001,21.900000,13.545239,62100
2002-11-20,21.820000,22.370001,21.820000,22.330000,13.811198,159000
2002-11-21,22.500000,22.559999,22.250000,22.500000,13.916347,189800
2002-11-22,22.350000,22.350000,22.000000,22.020000,13.619460,290300
2002-11-25,21.930000,22.270000,21.850000,22.200001,13.730788,75500
2002-11-26,22.049999,22.049999,21.740000,21.780001,13.471017,82000
2002-11-27,21.950001,22.250000,21.860001,22.170000,13.712236,186400
2002-11-29,22.360001,22.480000,22.240000,22.440001,13.879230,67500
2002-12-02,22.530001,22.610001,22.280001,22.510000,13.922525,242100
2002-12-03,22.719999,22.950001,22.590000,22.730000,14.058596,394100
2002-12-04,22.590000,22.670000,22.420000,22.530001,13.934896,481200
2002-12-05,22.660000,22.740000,22.480000,22.680000,14.027673,126800
2002-12-06,22.459999,22.969999,22.420000,22.900000,14.163745,711900
2002-12-09,22.799999,23.150000,22.500000,22.500000,13.916347,262800
2002-12-10,22.549999,22.850000,22.400000,22.850000,14.132824,405200
2002-12-11,22.600000,22.850000,22.469999,22.730000,14.058596,413500
2002-12-12,22.719999,23.020000,22.719999,22.930000,14.182295,157800
2002-12-13,22.900000,23.070000,22.770000,22.870001,14.145192,173900
2002-12-16,22.910000,23.280001,22.910000,23.260000,14.386410,602400
2002-12-17,23.280001,23.379999,22.959999,23.020000,14.237958,206600
2002-12-18,22.780001,23.000000,22.639999,22.830000,14.120453,192800
2002-12-19,22.680000,22.900000,22.559999,22.600000,13.978189,840900
2002-12-20,22.620001,22.940001,22.530001,22.940001,14.261690,258600
2002-12-23,23.049999,23.110001,22.889999,23.040001,14.323856,123900
2002-12-24,23.000000,23.000000,22.860001,22.930000,14.255469,67800
2002-12-26,22.920000,23.030001,22.620001,22.670000,14.093833,197300
2002-12-27,22.730000,22.770000,22.160000,22.180000,13.789193,473600
2002-12-30,22.350000,22.520000,22.200001,22.290001,13.857576,248100
2002-12-31,22.309999,22.340000,21.950001,22.330000,13.882452,229500
2003-01-02,22.450001,22.830000,22.420000,22.799999,14.174645,75700
2003-01-03,22.900000,22.900000,22.680000,22.760000,14.149786,43100
2003-01-06,22.799999,23.070000,22.790001,22.950001,14.267907,118800
2003-01-07,22.750000,22.750000,22.120001,22.200001,13.801629,450200
2003-01-08,22.200001,22.200001,21.920000,21.990000,13.671075,710400
2003-01-09,22.200001,22.389999,22.070000,22.270000,13.845152,616300
2003-01-10,22.080000,22.350000,22.059999,22.090000,13.733244,215600
2003-01-13,22.170000,22.170000,21.889999,22.010000,13.683505,496800
2003-01-14,22.190001,22.190001,21.950001,22.100000,13.739458,67100
2003-01-15,22.080000,22.260000,22.000000,22.170000,13.782981,752300
2003-01-16,22.280001,22.530001,22.280001,22.389999,13.919759,512100
2003-01-17,22.309999,22.420000,22.150000,22.219999,13.814068,177600
2003-01-21,21.969999,21.969999,21.680000,21.700001,13.490781,209400
2003-01-22,21.490000,21.820000,21.250000,21.639999,13.453481,166100
2003-01-23,21.629999,21.770000,21.500000,21.700001,13.490781,195500
2003-01-24,21.580000,21.719999,21.209999,21.320000,13.254541,234700
2003-01-27,21.080000,21.160000,20.459999,20.650000,12.838005,962200
2003-01-28,20.850000,21.090000,20.790001,21.000000,13.055593,278600
2003-01-29,21.049999,21.809999,21.020000,21.680000,13.478347,348300
2003-01-30,21.750000,22.000000,21.340000,21.340000,13.266973,1010200
2003-01-31,21.209999,21.780001,21.120001,21.770000,13.534298,631700
2003-02-03,21.799999,22.000000,21.600000,21.940001,13.639988,511900
2003-02-04,21.770000,22.230000,21.549999,22.090000,13.733244,391100
2003-02-05,22.290001,22.290001,21.910000,21.930000,13.633774,333800
2003-02-06,21.900000,22.000000,21.650000,21.840000,13.577816,233800
2003-02-07,22.000000,22.000000,21.559999,21.639999,13.453481,659700
2003-02-10,21.719999,21.920000,21.639999,21.920000,13.627556,345000
2003-02-11,22.080000,22.139999,21.680000,21.780001,13.540513,525300
2003-02-12,21.799999,21.799999,21.340000,21.400000,13.304273,127300
2003-02-13,21.379999,21.420000,21.059999,21.299999,13.242106,363300
2003-02-14,21.299999,21.580000,21.190001,21.469999,13.347798,343200
2003-02-18,21.650000,21.910000,21.600000,21.820000,13.565387,86000
2003-02-19,21.879999,21.969999,21.719999,21.799999,13.552947,52300
2003-02-20,22.040001,22.070000,21.750000,21.750000,13.521876,401100
2003-02-21,21.780001,22.320000,21.780001,22.230000,13.820286,2248000
2003-02-24,22.299999,22.580000,22.230000,22.420000,13.938403,436400
2003-02-25,22.690001,22.830000,22.139999,22.299999,13.863792,441500
2003-02-26,22.360001,22.580000,22.250000,22.360001,13.901107,325800
2003-02-27,22.549999,22.580000,22.160000,22.230000,13.820286,283800
2003-02-28,22.270000,22.580000,22.270000,22.410000,13.932187,222900
2003-03-03,22.360001,22.600000,22.360001,22.490000,13.981916,126700
2003-03-04,22.549999,22.559999,22.330000,22.379999,13.913539,1572700
2003-03-05,22.420000,22.580000,22.340000,22.580000,14.037878,413300
2003-03-06,22.580000,22.650000,22.410000,22.600000,14.050303,153400
2003-03-07,22.440001,22.670000,22.340000,22.600000,14.050303,1263400
2003-03-10,22.500000,22.680000,22.330000,22.370001,13.907321,403700
2003-03-11,22.500000,22.580000,22.110001,22.150000,13.770546,53400
2003-03-12,21.900000,21.900000,21.450001,21.799999,13.552947,3274400
2003-03-13,22.000000,22.040001,21.719999,21.889999,13.608907,850400
2003-03-14,21.830000,21.969999,21.719999,21.799999,13.552947,994900
2003-03-17,21.879999,22.219999,21.879999,22.080000,13.727031,683800
2003-03-18,22.100000,22.500000,21.820000,22.500000,13.988143,486700
2003-03-19,22.580000,22.620001,22.320000,22.530001,14.006787,417300
2003-03-20,22.500000,22.850000,22.350000,22.750000,14.143567,1052500
2003-03-21,22.570000,22.660000,22.330000,22.379999,13.986701,110100
2003-03-24,22.410000,22.520000,22.000000,22.049999,13.780457,577400
2003-03-25,22.240000,22.520000,22.190001,22.250000,13.905449,386400
2003-03-26,22.400000,22.400000,22.170000,22.299999,13.936694,360100
2003-03-27,22.250000,22.650000,22.209999,22.480000,14.049194,843300
2003-03-28,22.469999,22.809999,22.469999,22.680000,14.174185,414800
2003-03-31,22.549999,22.549999,22.299999,22.320000,13.949205,435600
2003-04-01,22.350000,22.780001,22.350000,22.740000,14.211681,330700
2003-04-02,22.670000,22.690001,22.500000,22.690001,14.180436,325600
2003-04-03,22.690001,22.719999,22.200001,22.270000,13.917953,1372500
2003-04-04,22.330000,22.430000,22.299999,22.389999,13.992948,142300
2003-04-07,22.600000,22.600000,22.139999,22.219999,13.886704,272600
2003-04-08,22.000000,22.080000,21.870001,21.950001,13.717958,223900
2003-04-09,22.070000,22.180000,21.889999,21.940001,13.711710,398600
2003-04-10,22.100000,22.240000,22.010000,22.240000,13.899199,595400
2003-04-11,22.150000,22.209999,21.959999,22.110001,13.817960,44300
2003-04-14,22.160000,22.280001,22.010000,22.219999,13.886704,251300
2003-04-15,22.200001,22.240000,22.020000,22.160000,13.849200,135900
2003-04-16,22.120001,22.190001,21.830000,21.860001,13.661716,3117400
2003-04-17,21.930000,22.309999,21.809999,22.299999,13.936694,399200
2003-04-21,22.330000,22.430000,22.200001,22.290001,13.930448,423800
2003-04-22,22.290001,22.700001,22.150000,22.600000,14.124189,195600
2003-04-23,22.719999,22.750000,22.379999,22.600000,14.124189,490400
2003-04-24,22.490000,22.700001,22.440001,22.520000,14.074190,191100
2003-04-25,22.400000,22.400000,22.120001,22.240000,13.899199,357500
2003-04-28,22.290001,22.559999,22.280001,22.340000,13.961699,403800
2003-04-29,22.340000,22.340000,21.940001,22.030001,13.767961,230800
2003-04-30,22.000000,22.200001,22.000000,22.129999,13.830451,51100
2003-05-01,22.320000,22.320000,21.980000,22.240000,13.899199,441100
2003-05-02,22.320000,22.680000,22.320000,22.590000,14.117943,455400
2003-05-05,22.680000,22.770000,22.540001,22.730000,14.205437,426500
2003-05-06,22.790001,22.850000,22.549999,22.700001,14.186683,542200
2003-05-07,22.650000,22.969999,22.480000,22.850000,14.280427,553700
2003-05-08,22.730000,23.049999,22.700001,22.879999,14.299179,164000
2003-05-09,22.940001,23.100000,22.780001,23.030001,14.392924,322100
2003-05-12,23.000000,23.299999,22.920000,23.139999,14.461671,1686400
2003-05-13,23.100000,23.540001,23.100000,23.400000,14.624164,535300
2003-05-14,23.420000,23.520000,23.250000,23.500000,14.686659,259100
2003-05-15,23.600000,23.600000,23.410000,23.510000,14.692908,780900
2003-05-16,23.629999,23.680000,23.400000,23.590000,14.742902,1007900
2003-05-19,23.549999,23.559999,23.330000,23.350000,14.592914,174400
2003-05-20,23.389999,23.400000,23.139999,23.260000,14.536663,264500
2003-05-21,23.190001,24.000000,23.190001,23.950001,14.967895,1252200
2003-05-22,23.950001,24.010000,23.850000,23.900000,14.936645,239600
2003-05-23,23.920000,24.209999,23.790001,24.120001,15.074127,729100
2003-05-27,24.040001,24.639999,24.000000,24.600000,15.374122,316500
2003-05-28,24.559999,24.620001,24.250000,24.309999,15.192879,504200
2003-05-29,24.420000,24.420000,24.000000,24.080000,15.049135,487100
2003-05-30,24.180000,24.570000,24.139999,24.480000,15.299129,497900
2003-06-02,24.600000,24.870001,24.520000,24.610001,15.380369,598300
2003-06-03,24.620001,24.790001,24.450001,24.790001,15.492867,571300
2003-06-04,24.840000,25.000000,24.660000,24.950001,15.592860,554800
2003-06-05,24.900000,24.900000,24.660000,24.820000,15.511611,158400
2003-06-06,24.850000,25.129999,24.660000,24.770000,15.480364,246300
2003-06-09,24.650000,24.770000,24.559999,24.730000,15.455361,154900
2003-06-10,24.719999,24.900000,24.670000,24.879999,15.549108,70200
2003-06-11,25.049999,25.610001,24.920000,25.600000,15.999084,1012200
2003-06-12,25.750000,25.799999,25.120001,25.370001,15.855348,210600
2003-06-13,25.299999,25.299999,24.740000,24.950001,15.592860,719500
2003-06-16,25.000000,25.000000,24.620001,24.920000,15.574103,438800
2003-06-17,24.770000,24.940001,24.600000,24.680000,15.424120,96300
2003-06-18,24.600000,24.760000,24.420000,24.530001,15.330368,180100
2003-06-19,24.590000,24.850000,24.500000,24.660000,15.411608,207600
2003-06-20,24.650000,24.650000,24.389999,24.450001,15.353844,1209700
2003-06-23,24.400000,24.480000,24.240000,24.379999,15.309883,180700
2003-06-24,24.459999,24.490000,24.320000,24.360001,15.297328,56800
2003-06-25,24.500000,24.780001,24.299999,24.400000,15.322448,71000
2003-06-26,24.350000,24.520000,24.209999,24.290001,15.253363,421600
2003-06-27,24.280001,24.400000,24.129999,24.200001,15.196846,90400
2003-06-30,24.299999,24.330000,24.049999,24.049999,15.102651,92800
2003-07-01,23.889999,24.110001,23.680000,24.030001,15.090099,223300
2003-07-02,23.920000,24.080000,23.850000,24.000000,15.071257,140200
2003-07-03,24.000000,24.049999,23.799999,23.959999,15.046138,159800
2003-07-07,24.049999,24.049999,23.760000,23.799999,14.945663,692700
2003-07-08,23.650000,23.879999,23.639999,23.760000,14.920544,241600
2003-07-09,23.950001,24.070000,23.770000,24.000000,15.071257,146400
2003-07-10,24.000000,24.000000,23.430000,23.639999,14.845190,243400
2003-07-11,23.530001,23.830000,23.500000,23.709999,14.889141,266600
2003-07-14,23.840000,23.840000,23.420000,23.500000,14.757270,129700
2003-07-15,23.350000,23.549999,23.200001,23.299999,14.631685,538500
2003-07-16,23.270000,23.379999,23.000000,23.080000,14.493527,105300
2003-07-17,23.080000,23.400000,22.950001,23.230000,14.587718,185100
2003-07-18,23.299999,23.860001,23.299999,23.760000,14.920544,161700
2003-07-21,23.920000,23.969999,23.520000,23.629999,14.838909,165200
2003-07-22,23.549999,23.750000,23.400000,23.570000,14.801226,126400
2003-07-23,23.750000,23.750000,23.180000,23.440001,14.719590,556800
2003-07-24,23.549999,23.660000,23.160000,23.219999,14.581444,202000
2003-07-25,23.100000,23.430000,23.100000,23.430000,14.713314,894500
2003-07-28,23.400000,23.459999,23.230000,23.330000,14.650515,457700
2003-07-29,23.200001,23.370001,22.959999,23.000000,14.443285,449500
2003-07-30,23.000000,23.120001,22.920000,23.030001,14.462130,140100
2003-07-31,23.250000,23.590000,23.100000,23.200001,14.568885,614900
2003-08-01,23.250000,23.250000,22.959999,23.139999,14.531197,428600
2003-08-04,23.010000,23.080000,22.730000,22.900000,14.380491,251800
2003-08-05,22.950001,23.120001,22.799999,22.799999,14.317695,756300
2003-08-06,22.750000,23.250000,22.750000,23.200001,14.568885,296200
2003-08-07,23.200001,23.780001,23.160000,23.780001,14.933100,490000
2003-08-08,23.950001,23.950001,23.629999,23.850000,14.977062,653700
2003-08-11,23.950001,24.150000,23.879999,23.959999,15.046138,302700
2003-08-12,24.010000,24.139999,23.860001,24.129999,15.152887,1019500
2003-08-13,24.250000,24.290001,24.080000,24.110001,15.140334,218500
2003-08-14,24.330000,24.330000,24.049999,24.200001,15.196846,739700
2003-08-15,24.250000,24.299999,24.129999,24.280001,15.247083,236400
2003-08-18,24.299999,24.370001,24.200001,24.280001,15.247083,106800
2003-08-19,24.280001,24.340000,24.059999,24.170000,15.178015,262300
2003-08-20,24.120001,24.379999,24.100000,24.280001,15.247083,374800
2003-08-21,24.450001,24.600000,24.370001,24.510000,15.391524,403400
2003-08-22,24.600000,24.600000,24.129999,24.129999,15.152887,361100
2003-08-25,24.219999,24.230000,24.049999,24.129999,15.152887,114500
2003-08-26,24.129999,24.200001,23.860001,24.150000,15.165447,258000
2003-08-27,24.260000,24.370001,24.219999,24.250000,15.228244,159900
2003-08-28,24.209999,24.660000,24.100000,24.650000,15.479439,532700
2003-08-29,24.580000,24.700001,24.450001,24.680000,15.498276,150600
2003-09-02,24.610001,24.840000,24.459999,24.840000,15.598753,389300
2003-09-03,24.740000,24.930000,24.719999,24.850000,15.605021,173400
2003-09-04,24.889999,24.889999,24.719999,24.809999,15.579914,216000
2003-09-05,24.790001,24.799999,24.620001,24.700001,15.510829,71700
2003-09-08,24.770000,25.049999,24.700001,25.040001,15.724344,277600
2003-09-09,25.020000,25.020000,24.700001,24.770000,15.554785,1171600
2003-09-10,24.770000,24.780001,24.500000,24.510000,15.391524,674400
2003-09-11,24.680000,24.700001,24.430000,24.459999,15.360117,106700
2003-09-12,24.549999,24.549999,24.309999,24.490000,15.378963,116700
2003-09-15,24.420000,24.480000,24.309999,24.330000,15.278487,218800
2003-09-16,24.400000,24.430000,24.250000,24.370001,15.303608,71700
2003-09-17,24.360001,24.370001,24.000000,24.049999,15.102651,169400
2003-09-18,24.000000,24.209999,23.889999,24.150000,15.165447,375600
2003-09-19,24.049999,24.250000,24.010000,24.250000,15.304930,173200
2003-09-22,24.170000,24.260000,24.000000,24.110001,15.216575,177700
2003-09-23,24.280001,24.280001,24.120001,24.250000,15.304930,56300
2003-09-24,24.350000,24.629999,24.299999,24.370001,15.380662,325200
2003-09-25,24.350000,24.420000,24.150000,24.150000,15.241820,111500
2003-09-26,24.100000,24.100000,23.780001,23.930000,15.102970,204000
2003-09-29,23.930000,24.059999,23.799999,24.049999,15.178708,95000
2003-09-30,24.080000,24.200001,23.750000,24.049999,15.178708,107800
2003-10-01,24.000000,24.440001,24.000000,24.400000,15.399603,155700
2003-10-02,24.400000,24.570000,24.260000,24.559999,15.500576,113600
2003-10-03,24.629999,24.940001,24.610001,24.700001,15.588941,628800
2003-10-06,24.799999,24.900000,24.750000,24.850000,15.683612,76900
2003-10-07,24.719999,24.969999,24.580000,24.969999,15.759345,579000
2003-10-08,24.850000,24.959999,24.650000,24.799999,15.652051,308500
2003-10-09,24.850000,24.879999,24.650000,24.719999,15.601554,230700
2003-10-10,24.799999,25.040001,24.790001,24.900000,15.715164,228300
2003-10-13,25.049999,25.080000,24.860001,25.000000,15.778283,541000
2003-10-14,24.900000,24.940001,24.709999,24.900000,15.715164,674300
2003-10-15,24.950001,24.990000,24.459999,24.540001,15.487959,556200
2003-10-16,24.650000,24.850000,24.629999,24.799999,15.652051,113800
2003-10-17,24.700001,24.850000,24.540001,24.629999,15.544756,100800
2003-10-20,24.660000,24.660000,24.410000,24.620001,15.538458,138000
2003-10-21,24.700001,24.799999,24.600000,24.700001,15.588941,155200
2003-10-22,24.549999,24.580000,24.299999,24.370001,15.380662,454400
2003-10-23,24.299999,24.400000,24.090000,24.330000,15.355421,106300
2003-10-24,24.150000,24.320000,24.139999,24.320000,15.349114,129700
2003-10-27,24.299999,24.420000,24.180000,24.219999,15.285998,242500
2003-10-28,24.299999,24.350000,24.120001,24.290001,15.330181,286200
2003-10-29,24.340000,24.490000,24.209999,24.240000,15.298624,240300
2003-10-30,24.200001,24.350000,23.760000,23.910000,15.090349,344200
2003-10-31,24.020000,24.379999,23.969999,24.280001,15.323867,151500
2003-11-03,24.320000,24.400000,24.030001,24.129999,15.229192,278800
2003-11-04,24.059999,24.190001,24.010000,24.049999,15.178708,153800
2003-11-05,24.100000,24.160000,23.980000,24.120001,15.222882,374000
2003-11-06,24.100000,24.240000,23.980000,24.150000,15.241820,136800
2003-11-07,24.240000,24.320000,24.160000,24.209999,15.279689,219000
2003-11-10,24.250000,24.360001,24.110001,24.170000,15.254437,98700
2003-11-11,24.260000,24.260000,24.049999,24.160000,15.248130,222700
2003-11-12,24.100000,24.340000,24.100000,24.299999,15.336494,240400
2003-11-13,24.299999,24.590000,24.299999,24.520000,15.475339,139200
2003-11-14,24.580000,24.709999,24.480000,24.570000,15.506895,469500
2003-11-17,24.400000,24.440001,24.160000,24.320000,15.349114,144500
2003-11-18,24.350000,24.360001,24.090000,24.150000,15.241820,265900
2003-11-19,24.129999,24.240000,24.049999,24.209999,15.279689,395100
2003-11-20,24.020000,24.280001,24.020000,24.150000,15.241820,277900
2003-11-21,24.100000,24.200001,23.900000,23.969999,15.128216,348600
2003-11-24,24.000000,24.139999,23.990000,24.100000,15.210258,186400
2003-11-25,24.100000,24.379999,24.059999,24.240000,15.298624,315500
2003-11-26,24.389999,24.570000,24.290001,24.469999,15.443779,391100
2003-11-28,24.570000,24.570000,24.379999,24.469999,15.443779,144300
2003-12-01,24.590000,24.750000,24.500000,24.719999,15.601554,191000
2003-12-02,24.719999,24.940001,24.680000,24.889999,15.708861,900400
2003-12-03,24.889999,24.969999,24.750000,24.750000,15.620499,249700
2003-12-04,24.719999,25.430000,24.719999,25.350000,15.999169,445800
2003-12-05,25.440001,25.559999,25.350000,25.530001,16.112782,581900
2003-12-08,25.600000,25.850000,25.500000,25.809999,16.289497,557500
2003-12-09,25.870001,25.990000,25.820000,25.830000,16.302122,1059000
2003-12-10,25.950001,25.969999,25.750000,25.850000,16.314747,1183400
2003-12-11,25.799999,26.020000,25.750000,25.980000,16.396782,531100
2003-12-12,26.100000,26.299999,25.980000,26.270000,16.579815,317900
2003-12-15,26.170000,26.200001,25.910000,25.940001,16.371542,687800
2003-12-16,26.010000,26.360001,26.010000,26.330000,16.617685,591600
2003-12-17,26.330000,26.580000,26.219999,26.580000,16.775469,990400
2003-12-18,26.719999,27.410000,26.670000,27.290001,17.223572,1706800
2003-12-19,27.209999,27.260000,27.000000,27.120001,17.193136,1107700
2003-12-22,27.010000,28.000000,27.000000,27.150000,17.212166,392700
2003-12-23,27.110001,27.110001,26.820000,26.959999,17.091705,752600
2003-12-24,26.940001,27.379999,26.940001,27.250000,17.275558,173900
2003-12-26,27.219999,27.410000,27.219999,27.360001,17.345287,338000
2003-12-29,27.400000,27.700001,27.299999,27.680000,17.548164,555200
2003-12-30,27.709999,27.920000,27.629999,27.740000,17.586197,509200
2003-12-31,27.830000,27.889999,27.450001,27.549999,17.465746,764800
2004-01-02,27.809999,27.809999,27.400000,27.540001,17.459414,494000
2004-01-05,27.700001,28.129999,27.660000,28.070000,17.795404,824400
2004-01-06,28.100000,28.129999,27.860001,28.040001,17.776390,691100
2004-01-07,27.889999,27.889999,27.580000,27.750000,17.592543,1676800
2004-01-08,27.780001,27.879999,27.540001,27.830000,17.643257,1334900
2004-01-09,27.750000,28.200001,27.620001,27.969999,17.732016,2369800
2004-01-12,28.059999,28.139999,27.950001,28.049999,17.782726,820000
2004-01-13,28.150000,28.330000,28.000000,28.059999,17.789070,1003000
2004-01-14,28.049999,28.049999,27.809999,27.990000,17.744692,830200
2004-01-15,28.049999,28.120001,27.510000,27.520000,17.446732,1024100
2004-01-16,27.700001,27.850000,27.480000,27.780001,17.611553,355600
2004-01-20,28.049999,28.510000,27.950001,28.480000,18.055338,956200
2004-01-21,28.480000,28.760000,28.410000,28.650000,18.163109,748000
2004-01-22,28.799999,28.850000,28.330000,28.510000,18.074348,425100
2004-01-23,28.549999,28.900000,28.549999,28.760000,18.232843,1697300
2004-01-26,28.600000,28.990000,28.549999,28.930000,18.340605,683900
2004-01-27,29.000000,29.110001,28.799999,28.870001,18.302584,754500
2004-01-28,28.850000,28.920000,28.430000,28.459999,18.042652,940500
2004-01-29,28.650000,28.719999,28.299999,28.440001,18.029976,3247100
2004-01-30,28.400000,28.480000,28.110001,28.170000,17.858805,613500
2004-02-02,28.240000,28.469999,28.020000,28.330000,17.960238,938900
2004-02-03,28.150000,28.340000,28.070000,28.219999,17.890511,434500
2004-02-04,28.150000,28.200001,27.860001,28.020000,17.763714,536000
2004-02-05,27.990000,28.049999,27.520000,27.770000,17.605215,1040200
2004-02-06,27.809999,27.959999,27.650000,27.959999,17.725676,515900
2004-02-09,28.000000,28.400000,28.000000,28.299999,17.941214,739300
2004-02-10,28.350000,28.740000,28.309999,28.680000,18.182133,941800
2004-02-11,28.600000,29.100000,28.530001,29.070000,18.429375,2014100
2004-02-12,29.049999,29.270000,28.920000,29.160000,18.486435,782900
2004-02-13,29.129999,29.209999,28.889999,29.090000,18.442055,860300
2004-02-17,29.299999,29.389999,29.219999,29.340000,18.600542,532700
2004-02-18,29.370001,29.389999,28.950001,29.030001,18.404009,754000
2004-02-19,29.110001,29.230000,29.000000,29.000000,18.384996,420700
2004-02-20,29.250000,29.250000,28.840000,28.990000,18.378656,322700
2004-02-23,29.100000,29.250000,29.040001,29.219999,18.524469,605500
2004-02-24,29.150000,29.379999,29.139999,29.270000,18.556164,468100
2004-02-25,29.170000,29.459999,29.170000,29.410000,18.644920,979800
2004-02-26,29.450001,29.580000,29.320000,29.510000,18.708317,751800
2004-02-27,29.600000,29.750000,29.510000,29.650000,18.797073,515200
2004-03-01,29.870001,30.260000,29.790001,30.219999,19.158434,1836400
2004-03-02,30.049999,30.299999,29.480000,29.959999,18.993603,1254500
2004-03-03,29.950001,30.020000,29.620001,29.920000,18.968243,660600
2004-03-04,30.000000,30.010000,29.730000,29.830000,18.911186,643500
2004-03-05,29.900000,30.260000,29.799999,30.090000,19.076015,863900
2004-03-08,30.230000,30.480000,30.150000,30.219999,19.158434,565300
2004-03-09,30.120001,30.200001,29.860001,30.020000,19.031641,891800
2004-03-10,30.000000,30.030001,29.410000,29.500000,18.701981,481400
2004-03-11,29.200001,29.389999,28.780001,28.840000,18.283558,1594200
2004-03-12,29.049999,29.320000,28.940001,29.260000,18.549829,544200
2004-03-15,29.400000,29.580000,29.250000,29.320000,18.587864,871400
2004-03-16,29.450001,29.450001,29.100000,29.309999,18.581514,586500
2004-03-17,29.600000,29.889999,29.430000,29.719999,18.841452,1586100
2004-03-18,29.799999,30.059999,29.670000,30.020000,19.031641,520500
2004-03-19,29.900000,29.900000,29.280001,29.280001,18.641369,584200
2004-03-22,29.280001,29.280001,28.950001,29.000000,18.463104,978800
2004-03-23,29.100000,29.150000,28.570000,28.799999,18.335775,1202700
2004-03-24,28.740000,28.910000,28.100000,28.190001,17.947412,1010800
2004-03-25,28.350000,28.350000,28.010000,28.080000,17.877380,1014900
2004-03-26,28.150000,28.639999,28.150000,28.400000,18.081104,775000
2004-03-29,28.600000,28.830000,28.490000,28.549999,18.176607,1410400
2004-03-30,28.650000,29.190001,28.549999,29.070000,18.507668,815400
2004-03-31,29.120001,29.469999,28.990000,29.340000,18.679567,2080600
2004-04-01,29.389999,29.500000,28.910000,29.000000,18.463104,3314500
2004-04-02,29.000000,29.170000,28.940001,29.129999,18.545866,1160100
2004-04-05,29.049999,29.350000,29.049999,29.280001,18.641369,541500
2004-04-06,29.280001,29.430000,29.170000,29.280001,18.641369,592000
2004-04-07,29.250000,29.450001,28.990000,29.280001,18.641369,1406200
2004-04-08,29.549999,29.750000,29.450001,29.540001,18.806902,1161800
2004-04-12,29.790001,30.250000,29.790001,30.100000,19.163422,1281200
2004-04-13,30.250000,30.350000,29.799999,29.840000,18.997890,1258800
2004-04-14,29.750000,29.980000,29.580000,29.900000,19.036095,1442800
2004-04-15,29.900000,30.340000,29.900000,30.299999,19.290754,934100
2004-04-16,30.450001,30.540001,30.250000,30.540001,19.443556,732200
2004-04-19,30.549999,30.670000,30.330000,30.469999,19.398985,979000
2004-04-20,30.430000,30.440001,29.809999,29.850000,19.004257,689600
2004-04-21,29.650000,29.850000,29.490000,29.750000,18.940599,1343000
2004-04-22,29.799999,30.340000,29.650000,30.340000,19.316223,459500
2004-04-23,30.400000,30.400000,29.980000,30.100000,19.163422,1326800
2004-04-26,30.299999,30.500000,30.150000,30.270000,19.271650,1103400
2004-04-27,30.500000,31.040001,30.450001,30.900000,19.672758,2551100
2004-04-28,30.850000,30.900000,30.400000,30.459999,19.392620,1366800
2004-04-29,30.500000,30.540001,29.530001,29.730000,18.927860,1067900
2004-04-30,29.900000,30.139999,29.799999,29.840000,18.997890,1252200
2004-05-03,29.930000,30.590000,29.799999,30.530001,19.437187,2239600
2004-05-04,30.799999,30.799999,30.350000,30.549999,19.449923,905500
2004-05-05,30.299999,30.700001,30.000000,30.650000,19.513590,689000
2004-05-06,30.799999,30.799999,30.209999,30.500000,19.418085,648100
2004-05-07,30.549999,30.549999,29.760000,29.760000,18.946966,665600
2004-05-10,29.510000,29.510000,28.650000,28.900000,18.399435,1884900
2004-05-11,29.150000,29.450001,29.100000,29.400000,18.717770,1000300
2004-05-12,29.280001,29.700001,29.200001,29.580000,18.832357,3252000
2004-05-13,29.500000,29.799999,29.450001,29.500000,18.781429,1569000
2004-05-14,29.600000,30.139999,29.500000,29.850000,19.004257,1557400
2004-05-17,29.799999,30.100000,29.780001,29.850000,19.004257,1728400
2004-05-18,29.850000,30.000000,29.299999,29.410000,18.724131,1893700
2004-05-19,29.450001,29.700001,29.209999,29.280001,18.641369,3015100
2004-05-20,29.350000,29.490000,29.200001,29.250000,18.622263,1319000
2004-05-21,29.450001,29.490000,29.020000,29.110001,18.533133,1603800
2004-05-24,29.100000,29.830000,29.080000,29.770000,18.953325,2885000
2004-05-25,29.750000,30.280001,29.750000,30.270000,19.271650,2283200
2004-05-26,30.350000,30.379999,29.940001,30.020000,19.112495,2151100
2004-05-27,29.950001,30.020000,29.450001,29.600000,18.845091,3255400
2004-05-28,29.549999,29.799999,29.500000,29.750000,18.940599,2400700
2004-06-01,30.030001,30.209999,29.959999,30.160000,19.201630,2931600
2004-06-02,30.150000,30.350000,30.040001,30.100000,19.163422,1792900
2004-06-03,30.150000,30.340000,29.780001,29.830000,18.991533,2167300
2004-06-04,29.799999,29.840000,29.540001,29.680000,18.896032,940900
2004-06-07,29.850000,30.240000,29.709999,30.230000,19.246187,1962700
2004-06-08,30.350000,30.440001,29.959999,30.100000,19.163422,1819100
2004-06-09,29.850000,29.980000,29.559999,29.860001,19.010630,3214500
2004-06-10,30.100000,30.299999,30.030001,30.240000,19.252556,1934000
2004-06-14,30.150000,30.350000,29.959999,30.010000,19.106133,899100
2004-06-15,30.350000,30.549999,30.209999,30.440001,19.379889,1337700
2004-06-16,30.549999,31.059999,30.549999,31.030001,19.755522,1934700
2004-06-17,31.090000,31.340000,31.000000,31.260000,19.901947,911600
2004-06-18,31.340000,31.340000,31.090000,31.219999,19.955645,865800
2004-06-21,31.250000,31.350000,30.330000,31.150000,19.910904,476600
2004-06-22,31.000000,31.370001,30.980000,31.360001,20.045137,1087000
2004-06-23,31.360001,31.940001,31.330000,31.889999,20.383905,2666700
2004-06-24,31.920000,31.990000,31.629999,31.700001,20.262453,3682300
2004-06-25,31.690001,31.799999,31.480000,31.520000,20.147404,1424000
2004-06-28,31.500000,31.500000,30.930000,31.070000,19.859766,3422000
2004-06-29,30.900000,31.270000,30.900000,31.240000,19.968422,1666000
2004-06-30,31.250000,31.549999,31.200001,31.480000,20.121836,2492300
2004-07-01,31.600000,31.600000,31.309999,31.520000,20.147404,952100
2004-07-02,31.549999,31.750000,31.420000,31.639999,20.224104,363300
2004-07-06,31.850000,31.940001,31.650000,31.719999,20.275229,681700
2004-07-07,31.620001,31.910000,31.540001,31.910000,20.396685,577700
2004-07-08,31.990000,32.040001,31.610001,31.750000,20.294413,1566400
2004-07-09,31.900000,31.980000,31.730000,31.930000,20.409472,517700
2004-07-12,31.930000,31.930000,31.600000,31.750000,20.294413,833400
2004-07-13,31.680000,31.740000,31.459999,31.670000,20.243273,776100
2004-07-14,31.600000,32.090000,31.600000,32.049999,20.486177,1351900
2004-07-15,32.099998,32.380001,32.000000,32.259998,20.620407,833100
2004-07-16,32.470001,32.709999,32.380001,32.650002,20.869692,1138800
2004-07-19,32.599998,32.730000,32.380001,32.540001,20.799387,717000
2004-07-20,32.549999,32.549999,32.330002,32.439999,20.735453,665300
2004-07-21,32.439999,32.700001,31.860001,31.860001,20.364723,1015200
2004-07-22,31.799999,32.099998,31.719999,31.959999,20.428644,1836300
2004-07-23,31.980000,31.990000,31.709999,31.840000,20.351946,2736300
2004-07-26,31.799999,31.980000,31.340000,31.559999,20.172964,1955900
2004-07-27,31.370001,31.959999,31.350000,31.879999,20.377512,1770700
2004-07-28,31.799999,32.160000,31.750000,32.099998,20.518131,1855200
2004-07-29,32.250000,32.380001,31.990000,32.330002,20.665152,1574200
2004-07-30,32.500000,32.549999,32.380001,32.450001,20.741850,1079400
2004-08-02,32.500000,32.500000,32.060001,32.410000,20.716284,888000
2004-08-03,32.500000,32.849998,32.500000,32.799999,20.965565,1918000
2004-08-04,32.849998,32.849998,32.000000,32.040001,20.479784,3842100
2004-08-05,32.000000,32.200001,31.549999,31.559999,20.172964,2372800
2004-08-06,31.600000,31.650000,30.860001,30.930000,19.770273,2749100
2004-08-09,31.000000,31.670000,30.940001,31.430000,20.089869,2115800
2004-08-10,31.450001,31.600000,31.209999,31.309999,20.013168,2305400
2004-08-11,31.230000,31.360001,30.850000,31.150000,19.910904,4726200
2004-08-12,31.250000,31.370001,30.750000,30.750000,19.655224,2015400
2004-08-13,30.799999,31.230000,30.799999,31.129999,19.898111,1652800
2004-08-16,31.150000,31.320000,31.049999,31.320000,20.019564,890200
2004-08-17,31.250000,31.280001,30.559999,30.600000,19.559340,5489400
2004-08-18,30.760000,31.040001,30.760000,31.000000,19.815020,2191100
2004-08-19,31.150000,31.320000,31.010000,31.100000,19.878941,2264500
2004-08-20,31.350000,31.740000,31.350000,31.420000,20.083485,2204100
2004-08-23,31.490000,31.530001,31.020000,31.030001,19.834194,1656900
2004-08-24,30.910000,31.000000,30.650000,30.950001,19.783060,1890600
2004-08-25,31.000000,31.190001,31.000000,31.150000,19.910904,2187200
2004-08-26,31.139999,31.440001,30.910000,31.370001,20.051525,1312400
2004-08-27,31.450001,31.639999,31.450001,31.570000,20.179363,1020400
2004-08-30,31.500000,31.809999,31.350000,31.430000,20.089869,1970500
2004-08-31,31.600000,32.000000,31.510000,31.950001,20.422256,1140800
2004-09-01,32.000000,32.549999,31.959999,32.509998,20.780209,2222200
2004-09-02,32.619999,32.770000,32.500000,32.770000,20.946396,1363200
2004-09-03,32.759998,32.919998,32.650002,32.840000,20.991138,2269300
2004-09-07,32.750000,32.840000,32.500000,32.799999,20.965565,1313200
2004-09-08,32.599998,32.950001,32.599998,32.830002,20.984741,2848000
2004-09-09,32.849998,33.349998,32.849998,33.299999,21.285170,1885700
2004-09-10,33.299999,33.340000,32.959999,33.119999,21.170109,2258000
2004-09-13,33.250000,33.410000,33.230000,33.349998,21.317125,1781800
2004-09-14,33.439999,33.610001,33.299999,33.500000,21.413006,1525000
2004-09-15,33.889999,33.889999,33.340000,33.389999,21.342691,2619100
2004-09-16,33.349998,33.549999,33.299999,33.490002,21.406620,1103300
2004-09-17,33.560001,33.959999,33.509998,33.919998,21.767918,2439900
2004-09-20,34.009998,34.189999,33.900002,33.930000,21.774336,1626800
2004-09-21,34.000000,34.849998,33.990002,34.770000,22.313400,3899100
2004-09-22,34.700001,34.700001,34.349998,34.549999,22.172220,3337800
2004-09-23,34.450001,34.450001,34.000000,34.230000,21.966864,3271900
2004-09-24,34.230000,34.730000,34.230000,34.619999,22.217131,3236700
2004-09-27,34.750000,34.860001,34.380001,34.599998,22.204302,2318100
2004-09-28,34.849998,35.279999,34.820000,35.189999,22.582926,2498600
2004-09-29,35.119999,35.200001,34.509998,34.720001,22.281313,3216800
2004-09-30,34.849998,35.070000,34.790001,34.930000,22.416077,863500
2004-10-01,35.049999,35.480000,34.889999,35.430000,22.736958,1179600
2004-10-04,35.450001,35.529999,35.250000,35.389999,22.711277,2241500
2004-10-05,35.669998,35.869999,35.549999,35.770000,22.955143,2836800
2004-10-06,35.799999,36.430000,35.799999,36.430000,23.378695,3006600
2004-10-07,36.599998,36.830002,36.029999,36.150002,23.198997,3680600
2004-10-08,36.349998,36.419998,35.939999,36.189999,23.224676,2246400
2004-10-11,36.369999,36.369999,35.689999,35.880001,23.025736,2421000
2004-10-12,35.849998,36.049999,35.459999,35.470001,22.762615,3046700
2004-10-13,35.349998,35.349998,34.349998,34.730000,22.287727,7131900
2004-10-14,34.950001,35.320000,34.869999,35.009998,22.467402,4796700
2004-10-15,35.330002,35.349998,34.970001,35.160000,22.563677,1767500
2004-10-18,35.150002,35.299999,34.680000,34.689999,22.262056,1691000
2004-10-19,34.650002,34.820000,34.410000,34.590000,22.197880,1705300
2004-10-20,34.709999,35.380001,34.650002,35.349998,22.685610,2475500
2004-10-21,35.459999,35.770000,34.450001,35.549999,22.813951,2468600
2004-10-22,35.639999,35.910000,35.450001,35.480000,22.769047,1429900
2004-10-25,35.549999,35.689999,35.259998,35.509998,22.788282,2573000
2004-10-26,35.400002,35.930000,35.400002,35.900002,23.038567,1827400
2004-10-27,35.950001,36.130001,35.029999,35.279999,22.640680,5301400
2004-10-28,35.139999,35.290001,34.450001,34.660000,22.242809,7697800
2004-10-29,34.450001,35.150002,34.450001,35.139999,22.550838,4532900
2004-11-01,35.349998,35.520000,34.709999,34.930000,22.416077,3995900
2004-11-02,34.799999,34.930000,34.320000,34.410000,22.082375,6923600
2004-11-03,35.099998,35.250000,34.599998,35.099998,22.525162,3469800
2004-11-04,35.189999,35.599998,35.189999,35.520000,22.794699,3600200
2004-11-05,35.700001,35.910000,35.520000,35.730000,22.929472,6127900
2004-11-08,35.720001,35.720001,35.049999,35.139999,22.550838,3533300
2004-11-09,34.900002,35.130001,34.770000,34.820000,22.345484,5973600
2004-11-10,35.049999,35.299999,34.590000,35.230000,22.608593,5078700
2004-11-11,35.119999,35.320000,35.029999,35.160000,22.563677,3028500
2004-11-12,35.099998,35.950001,35.000000,35.900002,23.038567,2879400
2004-11-15,35.750000,35.750000,34.910000,35.119999,22.538008,4111900
2004-11-16,35.200001,35.430000,35.119999,35.119999,22.538008,2441900
2004-11-17,35.189999,35.720001,35.189999,35.669998,22.890972,3970500
2004-11-18,35.790001,36.000000,35.630001,35.950001,23.070650,2195000
2004-11-19,36.150002,36.509998,35.980000,36.380001,23.346613,3936400
2004-11-22,36.430000,37.000000,36.380001,36.959999,23.718809,3719800
2004-11-23,37.000000,37.389999,36.970001,37.189999,23.866413,1845900
2004-11-24,37.299999,37.500000,36.889999,37.500000,24.065357,3549200
2004-11-26,37.619999,37.900002,37.599998,37.660000,24.168034,1032100
2004-11-29,37.849998,37.849998,37.049999,37.459999,24.039692,2701900
2004-11-30,37.459999,37.619999,37.400002,37.509998,24.071772,3489800
2004-12-01,37.400002,37.529999,36.540001,36.610001,23.494207,7172700
2004-12-02,36.299999,36.389999,35.360001,35.639999,22.871714,6399600
2004-12-03,35.529999,36.070000,35.520000,35.990002,23.096338,3980100
2004-12-06,36.580002,36.580002,35.740002,36.009998,23.109161,1497700
2004-12-07,36.049999,36.330002,35.259998,35.259998,22.627840,3441100
2004-12-08,35.000000,35.590000,34.759998,35.500000,22.781870,4576400
2004-12-09,35.599998,35.799999,35.310001,35.799999,22.974382,3256000
2004-12-10,35.830002,36.009998,35.439999,35.549999,22.813951,2796900
2004-12-13,35.599998,36.180000,35.599998,36.180000,23.218266,3042100
2004-12-14,36.150002,36.360001,36.009998,36.290001,23.288851,2412900
2004-12-15,36.380001,36.650002,36.099998,36.560001,23.462126,5307800
2004-12-16,36.570000,36.570000,36.020000,36.189999,23.224676,2678900
2004-12-17,35.919998,36.220001,35.919998,36.049999,23.218874,3142600
2004-12-20,36.240002,36.540001,36.119999,36.490002,23.502277,1947300
2004-12-21,36.380001,36.820000,36.380001,36.799999,23.701929,2912300
2004-12-22,36.799999,36.919998,35.959999,36.299999,23.379894,3989800
2004-12-23,36.389999,36.549999,36.290001,36.509998,23.515156,2130600
2004-12-27,36.000000,36.500000,35.860001,35.869999,23.102945,4468000
2004-12-28,35.900002,36.230000,35.900002,36.119999,23.263962,2194800
2004-12-29,35.849998,36.410000,35.849998,36.389999,23.437864,2106800
2004-12-30,36.340000,36.360001,36.189999,36.230000,23.334806,1155500
2004-12-31,36.180000,36.450001,36.119999,36.320000,23.392775,632200
2005-01-03,36.099998,36.200001,34.980000,34.980000,22.529722,3981600
2005-01-04,35.200001,35.349998,34.779999,34.799999,22.413792,6333300
2005-01-05,34.799999,35.049999,34.560001,34.650002,22.317173,3974000
2005-01-06,34.549999,35.509998,34.540001,35.250000,22.703615,5028800
2005-01-07,35.400002,35.400002,34.660000,34.970001,22.523272,4722900
2005-01-10,35.349998,35.599998,35.099998,35.230000,22.690733,4501800
2005-01-11,35.220001,35.389999,35.000000,35.279999,22.722939,1647900
2005-01-12,35.400002,35.900002,35.209999,35.900002,23.122263,3524000
2005-01-13,36.150002,36.430000,35.950001,36.139999,23.276840,3599800
2005-01-14,36.250000,36.470001,36.049999,36.459999,23.482943,1646000
2005-01-18,36.700001,36.910000,36.590000,36.820000,23.714808,4108000
2005-01-19,36.650002,36.959999,36.650002,36.689999,23.631090,2677000
2005-01-20,36.599998,36.599998,36.049999,36.320000,23.392775,3944200
2005-01-21,36.549999,36.840000,36.389999,36.400002,23.444307,4351800
2005-01-24,36.799999,37.020000,36.680000,36.720001,23.650408,3857500
2005-01-25,36.950001,37.049999,36.599998,36.869999,23.747017,2128500
2005-01-26,36.930000,37.290001,36.810001,37.230000,23.978884,3548200
2005-01-27,37.150002,37.709999,37.099998,37.560001,24.191429,2962300
2005-01-28,37.349998,37.349998,36.980000,37.110001,23.901592,4998900
2005-01-31,37.000000,37.700001,36.849998,37.549999,24.184980,5630700
2005-02-01,37.759998,38.200001,37.709999,38.189999,24.597193,4165500
2005-02-02,38.349998,38.740002,38.220001,38.720001,24.938559,3102600
2005-02-03,38.500000,38.939999,38.369999,38.910000,25.060923,2935100
2005-02-04,39.000000,39.110001,38.790001,39.049999,25.151102,4417800
2005-02-07,39.150002,39.200001,38.509998,38.790001,24.983637,3673800
2005-02-08,38.619999,39.139999,38.560001,39.070000,25.163982,2172600
2005-02-09,39.099998,39.380001,38.689999,39.000000,25.118898,5913200
2005-02-10,39.419998,40.119999,39.250000,40.070000,25.808050,5704200
2005-02-11,40.029999,40.630001,39.950001,40.419998,26.033476,4245200
2005-02-14,40.470001,40.630001,40.380001,40.470001,26.065678,2877100
2005-02-15,40.650002,40.680000,40.259998,40.560001,26.123652,2719600
2005-02-16,40.680000,41.750000,40.590000,41.700001,26.857904,5429800
2005-02-17,41.799999,41.990002,41.070000,41.139999,26.497213,5190100
2005-02-18,41.230000,42.259998,41.200001,42.049999,27.083313,6549700
2005-02-22,42.500000,42.770000,41.720001,41.750000,26.890104,6597300
2005-02-23,41.700001,42.349998,41.700001,42.279999,27.231457,3254700
2005-02-24,42.450001,43.150002,42.250000,43.110001,27.766027,5047600
2005-02-25,43.279999,44.389999,43.180000,44.169998,28.448742,6798100
2005-02-28,44.500000,44.750000,42.410000,43.849998,28.242649,9474200
2005-03-01,43.750000,44.000000,42.939999,43.000000,27.695187,7461200
2005-03-02,42.820000,43.709999,42.720001,43.630001,28.100964,6115700
2005-03-03,43.799999,44.439999,43.750000,44.349998,28.564684,9861700
2005-03-04,44.400002,45.090000,44.119999,44.919998,28.931816,5991000
2005-03-07,44.750000,44.959999,44.099998,44.610001,28.732151,7201800
2005-03-08,44.450001,44.930000,44.400002,44.560001,28.699945,5793400
2005-03-09,44.889999,45.139999,43.250000,43.330002,27.907728,15424300
2005-03-10,43.299999,43.549999,42.049999,42.450001,27.340950,19840700
2005-03-11,42.310001,43.200001,42.189999,42.799999,27.566381,10945300
2005-03-14,42.900002,43.240002,42.130001,43.110001,27.766027,10158200
2005-03-15,43.200001,43.669998,42.500000,42.509998,27.379593,11354600
2005-03-16,42.500000,43.250000,42.099998,42.650002,27.469763,11903200
2005-03-17,42.900002,43.450001,42.900002,43.389999,27.946383,11794600
2005-03-18,43.849998,43.849998,43.240002,43.779999,28.291458,8065700
2005-03-21,43.700001,43.900002,43.040001,43.400002,28.045900,8859700
2005-03-22,43.250000,44.060001,42.820000,42.880001,27.709867,9789900
2005-03-23,42.400002,42.590000,41.700001,42.060001,27.179964,24306500
2005-03-24,42.299999,42.669998,41.630001,42.029999,27.160578,10880400
2005-03-28,42.099998,42.330002,41.700001,42.080002,27.192883,10815600
2005-03-29,42.099998,42.619999,41.340000,41.400002,26.753460,9197400
2005-03-30,41.500000,42.080002,40.779999,42.020000,27.154112,24174200
2005-03-31,42.689999,43.000000,42.400002,42.869999,27.703403,12476100
2005-04-01,43.430000,43.990002,42.849998,43.930000,28.388390,8915200
2005-04-04,44.099998,44.480000,43.220001,43.549999,28.142826,14104200
2005-04-05,43.160000,43.750000,42.700001,43.000000,27.787405,8951800
2005-04-06,42.990002,43.880001,42.700001,43.680000,28.226835,10446500
2005-04-07,44.000000,44.200001,43.020000,43.509998,28.116978,19290700
2005-04-08,43.200001,43.590000,42.709999,42.720001,27.606470,11710700
2005-04-11,42.650002,43.130001,42.299999,43.040001,27.813263,11623200
2005-04-12,42.889999,43.040001,42.160000,42.360001,27.373835,14680400
2005-04-13,42.009998,42.599998,41.299999,41.320000,26.701767,18088700
2005-04-14,41.549999,42.020000,41.169998,41.299999,26.688845,19534900
2005-04-15,41.049999,41.250000,39.669998,39.730000,25.674274,40279100
2005-04-18,39.689999,40.529999,39.410000,40.450001,26.139570,29037300
2005-04-19,40.959999,41.650002,40.759998,41.400002,26.753460,20131500
2005-04-20,41.669998,41.810001,40.549999,40.549999,26.204174,20361000
2005-04-21,40.660000,41.950001,40.549999,41.950001,27.108885,14684500
2005-04-22,42.099998,42.490002,41.450001,42.040001,27.167044,11451900
2005-04-25,42.400002,42.889999,42.310001,42.630001,27.548304,12958500
2005-04-26,42.500000,42.799999,41.930000,41.930000,27.095963,14065000
2005-04-27,41.910000,42.000000,40.820000,40.849998,26.398046,28944300
2005-04-28,40.549999,40.700001,39.970001,40.029999,25.868139,21923100
2005-04-29,40.400002,40.770000,40.009998,40.549999,26.204174,14899400
2005-05-02,40.490002,41.330002,40.169998,41.279999,26.675909,22852800
2005-05-03,41.200001,41.200001,40.160000,40.310001,26.049084,11764400
2005-05-04,40.310001,40.820000,39.360001,40.779999,26.352800,17709000
2005-05-05,41.150002,41.450001,40.750000,41.220001,26.637140,13363800
2005-05-06,41.400002,41.770000,41.049999,41.099998,26.559597,8890800
2005-05-09,41.299999,41.680000,41.160000,41.650002,26.915024,9262400
2005-05-10,41.689999,41.689999,40.830002,40.950001,26.462660,15286900
2005-05-11,40.660000,41.240002,40.500000,41.200001,26.624220,10680200
2005-05-12,40.849998,41.049999,39.360001,39.400002,25.461018,23389300
2005-05-13,39.700001,39.700001,38.599998,38.799999,25.073288,22101400
2005-05-16,38.590000,38.700001,37.939999,38.630001,24.963432,24119300
2005-05-17,38.669998,39.389999,38.549999,39.320000,25.409321,18542900
2005-05-18,39.660000,39.980000,39.000000,39.240002,25.357622,27926900
2005-05-19,39.439999,39.990002,39.099998,39.950001,25.816444,15768200
2005-05-20,39.750000,40.200001,39.639999,39.650002,25.622580,11816500
2005-05-23,39.900002,40.459999,39.779999,40.310001,26.049084,9986100
2005-05-24,40.369999,40.619999,40.279999,40.480000,26.158932,12034500
2005-05-25,40.570000,41.299999,40.310001,41.099998,26.559597,15605400
2005-05-26,41.169998,41.419998,40.919998,41.310001,26.695307,8959900
2005-05-27,41.480000,42.009998,41.400002,42.000000,27.141190,10041200
2005-05-31,42.090000,42.090000,41.369999,41.680000,26.934408,8458400
2005-06-01,41.919998,42.599998,41.810001,42.470001,27.444923,13915900
2005-06-02,42.380001,42.660000,42.000000,42.389999,27.393225,15985100
2005-06-03,42.470001,42.849998,42.349998,42.630001,27.548304,9111100
2005-06-06,42.900002,42.900002,42.389999,42.759998,27.632313,6465800
2005-06-07,42.799999,43.080002,42.320000,42.349998,27.367376,9301100
2005-06-08,42.310001,43.139999,42.139999,42.470001,27.444923,16616200
2005-06-09,42.599998,43.740002,42.500000,43.700001,28.239759,16468600
2005-06-10,43.619999,43.779999,43.160000,43.650002,28.207453,11706600
2005-06-13,43.410000,43.950001,43.290001,43.820000,28.317316,10933300
2005-06-14,43.650002,44.169998,43.650002,44.090000,28.491781,10563100
2005-06-15,44.000000,44.619999,44.000000,44.619999,28.834288,11246800
2005-06-16,44.740002,45.250000,44.590000,45.250000,29.241394,9819300
2005-06-17,45.799999,45.910000,45.259998,45.840000,29.715271,19227700
2005-06-20,46.009998,46.150002,45.529999,45.889999,29.747681,9616800
2005-06-21,45.250000,45.820000,44.889999,44.919998,29.118891,16646500
2005-06-22,45.000000,45.470001,44.580002,45.180000,29.287428,23739200
2005-06-23,45.209999,46.040001,45.160000,45.220001,29.313353,14937500
2005-06-24,45.400002,45.599998,44.880001,44.939999,29.131847,8983700
2005-06-27,45.299999,45.759998,45.150002,45.630001,29.579142,11092100
2005-06-28,45.450001,45.630001,44.770000,44.779999,29.028139,11666500
2005-06-29,44.680000,45.040001,44.349998,44.740002,29.002207,12513500
2005-06-30,44.799999,45.299999,44.410000,44.450001,28.814215,14718300
2005-07-01,44.509998,45.459999,44.509998,45.439999,29.455965,8116500
2005-07-05,45.820000,46.830002,45.639999,46.799999,30.337578,16743500
2005-07-06,47.299999,47.299999,45.840000,45.959999,29.793066,14679100
2005-07-07,45.349998,46.560001,45.349998,46.549999,30.175522,15694200
2005-07-08,46.740002,46.950001,45.880001,46.240002,29.974567,14988700
2005-07-11,45.799999,46.619999,45.669998,46.580002,30.194960,9960300
2005-07-12,46.810001,47.230000,46.459999,47.000000,30.467226,13785200
2005-07-13,47.020000,47.200001,46.549999,46.730000,30.292206,11765100
2005-07-14,46.709999,47.029999,45.349998,45.610001,29.566170,30253400
2005-07-15,46.000000,46.000000,45.189999,45.369999,29.410599,21364600
2005-07-18,45.020000,45.450001,44.860001,45.180000,29.287428,12683300
2005-07-19,45.400002,46.150002,45.150002,46.150002,29.916220,12304600
2005-07-20,46.130001,46.349998,45.549999,46.200001,29.948639,11020300
2005-07-21,46.029999,46.360001,45.480000,45.750000,29.656931,11852600
2005-07-22,46.220001,47.459999,46.200001,47.389999,30.720034,24122200
2005-07-25,47.180000,48.209999,47.180000,47.830002,31.005264,17041700
2005-07-26,47.779999,48.049999,47.450001,47.720001,30.933945,7902600
2005-07-27,47.799999,47.990002,47.259998,47.959999,31.089539,12272500
2005-07-28,48.169998,48.299999,47.570000,48.099998,31.180288,8278200
2005-07-29,48.480000,48.480000,47.590000,47.599998,30.856165,8819500
2005-08-01,47.820000,48.340000,47.779999,48.099998,31.180288,7080600
2005-08-02,48.290001,48.939999,48.220001,48.900002,31.698874,7836800
2005-08-03,49.290001,49.299999,48.509998,48.660000,31.543295,10623600
2005-08-04,48.599998,49.250000,48.599998,48.759998,31.608116,10541600
2005-08-05,48.799999,49.000000,48.049999,48.389999,31.368269,9195800
2005-08-08,48.779999,49.599998,48.779999,49.090000,31.822037,11482800
2005-08-09,49.220001,49.349998,48.750000,48.980000,31.750734,8927600
2005-08-10,49.250000,49.869999,49.099998,49.779999,32.269321,11965700
2005-08-11,49.959999,50.410000,49.709999,50.259998,32.580475,12801800
2005-08-12,50.500000,50.549999,49.919998,50.169998,32.522144,9179100
2005-08-15,49.950001,50.099998,49.500000,49.680000,32.204506,10230500
2005-08-16,49.570000,49.720001,48.570000,48.590000,31.497917,16692400
2005-08-17,48.549999,49.099998,47.250000,47.470001,30.771896,28063700
2005-08-18,47.150002,47.669998,46.869999,47.369999,30.707088,16293900
2005-08-19,47.650002,48.320000,47.650002,48.180000,31.232157,12275400
2005-08-22,48.459999,48.889999,47.810001,48.299999,31.309929,13100200
2005-08-23,48.299999,48.599998,47.650002,48.209999,31.251593,16924900
2005-08-24,48.599998,49.000000,48.189999,48.669998,31.549782,14560400
2005-08-25,48.869999,48.869999,48.270000,48.540001,31.465513,12897300
2005-08-26,48.310001,48.740002,47.950001,47.990002,31.108984,10193900
2005-08-29,49.000000,49.049999,48.000000,48.380001,31.361782,15090800
2005-08-30,48.580002,49.419998,48.549999,49.279999,31.945200,15099100
2005-08-31,49.320000,50.889999,49.230000,50.639999,32.826809,21407400
2005-09-01,51.299999,52.029999,51.000000,51.959999,33.682487,19806400
2005-09-02,51.549999,51.549999,50.830002,50.950001,33.027763,14483000
2005-09-06,50.959999,51.419998,50.439999,51.310001,33.261135,12097300
2005-09-07,51.189999,51.950001,51.080002,51.389999,33.312969,13099100
2005-09-08,51.250000,51.869999,51.250000,51.459999,33.358372,15902100
2005-09-09,51.680000,52.820000,51.680000,52.799999,34.227001,13490000
2005-09-12,52.590000,52.700001,51.639999,51.720001,33.526909,13978500
2005-09-13,51.750000,52.150002,51.270000,51.279999,33.241684,10862900
2005-09-14,51.560001,52.150002,51.340000,51.919998,33.656555,11781800
2005-09-15,52.380001,52.419998,51.290001,51.919998,33.656555,14960500
2005-09-16,51.950001,52.330002,51.830002,52.279999,33.986809,13895200
2005-09-19,52.910000,53.950001,52.799999,53.660000,34.883926,16191300
2005-09-20,53.450001,53.689999,52.820000,53.150002,34.552391,15213300
2005-09-21,54.200001,54.310001,53.470001,53.900002,35.039948,19926000
2005-09-22,54.650002,54.650002,52.450001,53.500000,34.779911,25917100
2005-09-23,53.200001,53.400002,52.259998,52.560001,34.168823,16032000
2005-09-26,52.200001,53.610001,52.200001,53.520000,34.792912,11712000
2005-09-27,53.169998,53.580002,52.900002,53.560001,34.818920,7098000
2005-09-28,53.900002,54.099998,53.090000,54.000000,35.104950,17224100
2005-09-29,54.330002,54.560001,53.860001,54.520000,35.443008,13452300
2005-09-30,54.380001,54.490002,53.590000,53.669998,34.890438,10168300
2005-10-03,54.049999,54.299999,53.330002,53.529999,34.799423,6628700
2005-10-04,53.060001,53.299999,51.509998,51.599998,33.544735,17605700
2005-10-05,51.700001,51.810001,49.619999,49.619999,32.257565,31555900
2005-10-06,48.400002,49.520000,47.660000,48.439999,31.490446,50851100
2005-10-07,49.029999,49.610001,48.750000,49.529999,32.199055,21520800
2005-10-10,49.500000,49.619999,48.439999,48.779999,31.711487,16225500
2005-10-11,49.459999,50.250000,49.250000,49.950001,32.472088,17041300
2005-10-12,50.099998,50.130001,48.700001,48.990002,31.848009,20663500
2005-10-13,48.400002,48.700001,46.709999,47.660000,30.983385,39214200
2005-10-14,47.299999,48.520000,46.599998,48.340000,31.425444,31082000
2005-10-17,49.400002,49.400002,48.660000,48.939999,31.815491,14986600
2005-10-18,48.320000,48.790001,46.660000,46.669998,30.339785,31284700
2005-10-19,46.700001,47.810001,45.650002,47.720001,31.022369,46289800
2005-10-20,47.400002,47.619999,44.939999,45.549999,29.611675,47943900
2005-10-21,45.779999,46.810001,45.360001,46.020000,29.917215,31481700
2005-10-24,45.799999,47.669998,45.790001,47.660000,30.983385,30348400
2005-10-25,47.830002,48.889999,47.549999,48.650002,31.626991,33587700
2005-10-26,48.639999,49.939999,48.150002,48.360001,31.438454,30925900
2005-10-27,48.549999,48.869999,46.970001,46.990002,30.547825,27264300
2005-10-28,47.049999,48.490002,46.310001,48.270000,31.379929,28279400
2005-10-31,48.549999,49.490002,48.160000,48.820000,31.737474,22680400
2005-11-01,48.560001,49.250000,48.500000,49.119999,31.932514,20702500
2005-11-02,49.060001,50.110001,48.950001,50.080002,32.556595,20929700
2005-11-03,50.480000,51.290001,50.310001,51.029999,33.174191,18998700
2005-11-04,50.750000,50.950001,49.389999,49.500000,32.179562,29471100
2005-11-07,49.200001,49.570000,48.380001,48.639999,31.620466,21536700
2005-11-08,48.509998,49.400002,48.279999,49.049999,31.887005,13473900
2005-11-09,48.900002,49.840000,48.150002,48.599998,31.594456,32216000
2005-11-10,48.230000,48.250000,46.730000,47.090000,30.612825,40046200
2005-11-11,46.750000,47.730000,46.750000,47.470001,30.859859,15590200
2005-11-14,48.150002,48.200001,47.310001,47.720001,31.022369,15448600
2005-11-15,47.639999,48.939999,47.580002,47.799999,31.074383,25190600
2005-11-16,47.799999,49.040001,47.740002,49.040001,31.880507,22875500
2005-11-17,49.590000,49.599998,48.619999,49.020000,31.867504,18462000
2005-11-18,49.200001,49.389999,48.470001,49.040001,31.880507,24014400
2005-11-21,49.529999,50.259998,49.270000,50.259998,32.673622,17802700
2005-11-22,50.750000,51.169998,50.419998,51.060001,33.193687,14411500
2005-11-23,50.660000,51.340000,50.330002,50.869999,33.070168,12215100
2005-11-25,50.849998,51.220001,50.810001,51.000000,33.154697,3675000
2005-11-28,50.709999,50.709999,49.220001,49.279999,32.036530,22096100
2005-11-29,49.700001,49.959999,49.200001,49.360001,32.088535,14992500
2005-11-30,49.250000,50.099998,49.250000,49.549999,32.212051,17762900
2005-12-01,49.950001,51.119999,49.939999,51.119999,33.232697,18678500
2005-12-02,51.549999,51.549999,50.630001,51.169998,33.265186,15438900
2005-12-05,51.700001,52.000000,51.259998,51.529999,33.499237,20271400
2005-12-06,51.410000,52.200001,51.230000,51.750000,33.642262,14015000
2005-12-07,52.090000,52.540001,51.230000,51.560001,33.518734,33403000
2005-12-08,51.680000,52.520000,51.599998,52.470001,34.110317,16306600
2005-12-09,52.009998,52.349998,51.590000,51.820000,33.687767,14143400
2005-12-12,52.509998,52.529999,51.939999,52.490002,34.123318,13506200
2005-12-13,52.650002,53.189999,52.200001,52.270000,33.980305,18906600
2005-12-14,52.299999,52.959999,52.080002,52.900002,34.389858,15863600
2005-12-15,52.599998,52.950001,52.099998,52.480000,34.116821,15361200
2005-12-16,52.349998,52.590000,51.000000,51.070000,33.287098,22733300
2005-12-19,51.320000,51.599998,50.639999,50.650002,33.013317,19436200
2005-12-20,50.799999,51.500000,50.799999,51.340000,33.463070,14594500
2005-12-21,51.500000,51.970001,51.209999,51.450001,33.534767,17689200
2005-12-22,51.750000,51.860001,51.230000,51.389999,33.495659,8416100
2005-12-23,50.889999,51.430000,50.410000,51.250000,33.404411,13896500
2005-12-27,50.799999,50.799999,49.459999,49.740002,32.420212,25652100
2005-12-28,50.040001,50.779999,49.980000,50.490002,32.909058,19398900
2005-12-29,50.400002,50.970001,50.049999,50.099998,32.654842,12562100
2005-12-30,49.799999,50.700001,49.639999,50.310001,32.791725,12112800
2006-01-03,50.630001,52.700001,50.630001,52.700001,34.349499,24190200
2006-01-04,52.400002,52.950001,51.990002,52.849998,34.447281,19997900
2006-01-05,52.950001,53.000000,51.680000,52.180000,34.010571,23561000
2006-01-06,53.029999,53.599998,52.770000,53.459999,34.844879,18145900
2006-01-09,53.450001,53.689999,52.880001,53.400002,34.805775,15235200
2006-01-10,53.400002,54.259998,53.299999,53.980000,35.183807,17491300
2006-01-11,53.750000,54.450001,53.099998,54.209999,35.333717,19714500
2006-01-12,54.650002,55.040001,53.689999,53.820000,35.079514,22318800
2006-01-13,53.349998,54.570000,53.349998,54.459999,35.496658,17708000
2006-01-17,55.299999,55.709999,55.130001,55.660000,36.278828,15398000
2006-01-18,55.509998,55.650002,54.189999,55.200001,35.979000,21610100
2006-01-19,54.619999,56.299999,54.619999,56.160000,36.604698,26410100
2006-01-20,56.900002,57.509998,56.000000,56.410000,36.767662,28718900
2006-01-23,56.099998,57.299999,55.910000,57.029999,37.171776,21652100
2006-01-24,56.520000,57.200001,56.509998,56.689999,36.950165,19697100
2006-01-25,57.209999,57.299999,54.950001,55.500000,36.174538,37098400
2006-01-26,55.360001,55.750000,54.549999,55.680000,36.291859,27029700
2006-01-27,56.110001,56.910000,56.009998,56.650002,36.924084,22876500
2006-01-30,57.310001,58.279999,57.200001,57.950001,37.771435,28847200
2006-01-31,57.750000,57.950001,57.270000,57.660000,37.582401,17568700
2006-02-01,57.490002,58.070000,56.259998,56.290001,36.689453,32495600
2006-02-02,55.990002,56.590000,55.000000,55.730000,36.324444,35982200
2006-02-03,55.750000,55.880001,54.939999,55.220001,35.992035,20860900
2006-02-06,55.759998,56.650002,55.700001,56.299999,36.695957,21974900
2006-02-07,55.700001,55.700001,53.720001,53.950001,35.164242,36514300
2006-02-08,54.090000,54.250000,52.799999,53.959999,35.170765,44288700
2006-02-09,54.500000,54.950001,52.619999,52.730000,34.369061,31248100
2006-02-10,52.900002,53.169998,51.590000,52.540001,34.245232,43382500
2006-02-13,52.650002,53.299999,52.070000,52.330002,34.108353,23419600
2006-02-14,51.500000,52.250000,51.279999,51.740002,33.723782,30850000
2006-02-15,52.049999,52.500000,51.090000,51.459999,33.541283,52032200
2006-02-16,51.959999,52.720001,51.939999,52.639999,34.310394,27136400
2006-02-17,53.709999,53.980000,52.700001,53.009998,34.551571,23606600
2006-02-21,53.900002,54.500000,53.610001,54.049999,35.229435,20876200
2006-02-22,53.599998,53.650002,52.790001,53.040001,34.571121,24284000
2006-02-23,52.910000,53.689999,52.099998,52.980000,34.532024,28979300
2006-02-24,54.000000,54.130001,53.560001,53.630001,34.955677,16514700
2006-02-27,53.349998,53.500000,52.700001,52.700001,34.349499,16032600
2006-02-28,52.549999,52.549999,51.869999,52.340000,34.114876,23835000
2006-03-01,52.740002,53.259998,52.580002,53.230000,34.694962,13395400
2006-03-02,53.400002,54.220001,53.189999,54.119999,35.275066,21050300
2006-03-03,53.619999,54.520000,53.549999,54.130001,35.281578,22522600
2006-03-06,53.650002,53.779999,52.220001,52.250000,34.056187,23586100
2006-03-07,52.020000,52.060001,51.160000,51.480000,33.554321,23866100
2006-03-08,50.970001,52.090000,50.650002,51.480000,33.554321,40786600
2006-03-09,52.000000,52.220001,51.080002,51.110001,33.313171,22813500
2006-03-10,50.900002,51.750000,50.549999,51.389999,33.495659,23899700
2006-03-13,51.689999,52.459999,51.549999,52.400002,34.153950,11998500
2006-03-14,52.599998,53.450001,51.439999,53.369999,34.786217,16598800
2006-03-15,53.099998,53.660000,52.910000,53.650002,34.968719,21665200
2006-03-16,53.480000,54.570000,53.299999,54.500000,35.522736,27302400
2006-03-17,54.299999,54.650002,53.599998,53.650002,35.072327,23296800
2006-03-20,53.500000,53.889999,52.400002,52.459999,34.294384,22892700
2006-03-21,52.299999,53.150002,52.020000,52.369999,34.235561,25416400
2006-03-22,52.369999,53.419998,52.330002,52.720001,34.464359,21962800
2006-03-23,53.160000,53.590000,53.020000,53.500000,34.974270,17357000
2006-03-24,53.450001,54.299999,53.419998,53.860001,35.209621,21258500
2006-03-27,53.450001,54.279999,53.279999,54.139999,35.392654,19370600
2006-03-28,54.450001,55.090000,54.380001,54.560001,35.667221,22502400
2006-03-29,54.400002,55.240002,54.400002,55.200001,36.085594,18209600
2006-03-30,55.299999,55.700001,54.930000,55.169998,36.065983,23430100
2006-03-31,54.700001,54.750000,54.060001,54.400002,35.562614,25848900
2006-04-03,54.750000,55.680000,54.540001,54.700001,35.758743,18381500
2006-04-04,54.250000,55.520000,54.250000,55.419998,36.229424,13776000
2006-04-05,55.400002,56.349998,55.110001,56.330002,36.824314,20414800
2006-04-06,56.759998,56.860001,55.869999,56.450001,36.902763,21271800
2006-04-07,56.200001,56.419998,55.259998,55.349998,36.183662,21693700
2006-04-10,55.970001,56.549999,55.799999,56.400002,36.870064,17285200
2006-04-11,56.900002,57.119999,55.730000,56.000000,36.608585,13795100
2006-04-12,55.830002,56.340000,55.369999,55.630001,36.366699,16350100
2006-04-13,55.060001,55.860001,54.790001,55.810001,36.484360,11403600
2006-04-17,56.669998,56.840000,56.189999,56.840000,37.157707,13715700
2006-04-18,57.299999,58.330002,57.200001,58.230000,38.066376,29224400
2006-04-19,57.900002,59.150002,57.799999,59.130001,38.654739,24264600
2006-04-20,58.799999,59.180000,57.500000,58.520000,38.255962,26265000
2006-04-21,58.950001,59.849998,58.520000,59.740002,39.053509,19604600
2006-04-24,59.500000,59.599998,58.520000,58.830002,38.458637,29817700
2006-04-25,59.450001,59.730000,57.410000,58.070000,37.961792,33836300
2006-04-26,58.189999,59.130001,57.080002,57.150002,37.360363,29427100
2006-04-27,55.849998,57.599998,55.250000,56.500000,36.935444,44879500
2006-04-28,56.869999,57.860001,56.869999,57.139999,37.353806,19053900
2006-05-01,57.549999,58.630001,57.430000,58.080002,37.968334,19595800
2006-05-02,58.730000,59.439999,58.369999,59.369999,38.811626,19041500
2006-05-03,59.139999,59.360001,58.009998,58.450001,38.210209,25784700
2006-05-04,57.950001,58.720001,57.130001,58.180000,38.033707,27809200
2006-05-05,58.880001,59.150002,58.380001,58.860001,38.478222,15718400
2006-05-08,58.119999,58.709999,57.599998,58.599998,38.308258,17092700
2006-05-09,58.400002,59.250000,58.340000,58.950001,38.537071,13166700
2006-05-10,58.770000,59.509998,58.570000,59.500000,38.896610,20594400
2006-05-11,60.009998,60.150002,58.549999,58.730000,38.393246,21775700
2006-05-12,58.549999,58.549999,56.669998,56.740002,37.092323,35139100
2006-05-15,55.630001,56.500000,54.930000,55.549999,36.314404,29083300
2006-05-16,55.900002,56.520000,55.240002,55.750000,36.445168,20602600
2006-05-17,55.250000,55.910000,53.919998,54.330002,35.516857,36464600
2006-05-18,54.360001,54.950001,53.599998,53.669998,35.085400,24759300
2006-05-19,53.380001,54.450001,52.590000,54.020000,35.314205,40303800
2006-05-22,53.099998,54.139999,52.250000,53.709999,35.111553,37538800
2006-05-23,54.709999,55.400002,53.500000,53.720001,35.118069,29175900
2006-05-24,53.099998,54.150002,52.150002,53.060001,34.686630,38274800
2006-05-25,53.790001,55.110001,53.509998,54.919998,35.902546,32247900
2006-05-26,54.889999,55.320000,54.610001,55.099998,36.020226,14383300
2006-05-30,55.599998,55.900002,54.169998,54.230000,35.451485,19404600
2006-05-31,54.040001,55.549999,54.020000,55.549999,36.314404,19920700
2006-06-01,55.000000,55.990002,54.610001,55.700001,36.412468,19853900
2006-06-02,56.250000,56.630001,55.590000,56.529999,36.955051,17686300
2006-06-05,57.160000,57.180000,54.709999,54.750000,35.791416,36698700
2006-06-06,54.639999,55.360001,54.189999,54.700001,35.758743,24921700
2006-06-07,54.320000,54.590000,52.599998,52.599998,34.385910,46406400
2006-06-08,52.220001,53.450001,50.950001,53.340000,34.869656,75385500
2006-06-09,53.810001,53.810001,52.310001,52.799999,34.516647,31437000
2006-06-12,53.119999,53.439999,51.639999,51.720001,33.810650,21739000
2006-06-13,51.049999,51.860001,50.009998,50.189999,32.810444,37585600
2006-06-14,50.380001,51.580002,50.200001,51.480000,33.653748,39586200
2006-06-15,52.119999,53.779999,52.040001,53.439999,34.935032,38283300
2006-06-16,53.049999,53.470001,52.119999,53.099998,34.841202,29671600
2006-06-19,52.900002,52.900002,51.040001,51.099998,33.528912,46720700
2006-06-20,51.630001,52.070000,50.730000,50.860001,33.371456,22317700
2006-06-21,51.029999,52.619999,50.990002,52.000000,34.119465,39253500
2006-06-22,52.000000,52.500000,51.590000,52.220001,34.263813,17693400
2006-06-23,53.290001,53.750000,53.200001,53.380001,35.024944,26865900
2006-06-26,53.299999,54.040001,52.880001,53.970001,35.412071,16526600
2006-06-27,54.330002,54.779999,53.959999,54.070000,35.477665,24147400
2006-06-28,54.230000,55.130001,54.200001,55.000000,36.087879,22124000
2006-06-29,55.340000,56.580002,55.340000,56.560001,37.111469,30392600
2006-06-30,56.779999,57.090000,56.259998,56.750000,37.236137,11346200
2006-07-03,57.049999,57.529999,56.880001,57.360001,37.636391,3831000
2006-07-05,57.029999,57.759998,56.400002,57.619999,37.806976,16414900
2006-07-06,57.549999,58.060001,57.259998,57.470001,37.708561,16848600
2006-07-07,57.700001,58.209999,56.509998,56.689999,37.196770,19687300
2006-07-10,56.720001,57.439999,56.439999,56.860001,37.308315,14610200
2006-07-11,57.049999,58.060001,57.009998,57.900002,37.990696,12987500
2006-07-12,58.139999,58.240002,57.439999,57.700001,37.859478,15130200
2006-07-13,57.950001,58.070000,57.049999,57.150002,37.498600,18516300
2006-07-14,57.599998,57.919998,56.560001,57.820000,37.938217,17629000
2006-07-17,57.220001,57.509998,55.660000,55.950001,36.711231,32419400
2006-07-18,56.450001,56.700001,55.259998,56.020000,36.757149,18979000
2006-07-19,55.840000,56.799999,55.639999,56.599998,37.137707,22578200
2006-07-20,56.750000,56.790001,55.230000,55.230000,36.238808,18935300
2006-07-21,55.509998,55.509998,54.250000,54.480000,35.746689,30416500
2006-07-24,54.500000,56.220001,54.500000,56.119999,36.822765,22568500
2006-07-25,56.509998,57.189999,56.139999,57.099998,37.465790,19038900
2006-07-26,56.759998,58.570000,56.680000,58.250000,38.220348,19654700
2006-07-27,58.910000,58.980000,57.610001,57.750000,37.892284,17332300
2006-07-28,57.439999,57.930000,56.860001,57.770000,37.905407,14726300
2006-07-31,58.200001,58.950001,57.759998,58.650002,38.482800,15521500
2006-08-01,58.540001,58.869999,57.990002,58.720001,38.528751,11043000
2006-08-02,59.360001,59.880001,58.430000,58.840000,38.607487,17777300
2006-08-03,58.000000,58.950001,57.950001,58.330002,38.272839,11710500
2006-08-04,58.500000,58.830002,57.330002,57.840000,37.951344,16829700
2006-08-07,58.259998,58.799999,57.799999,58.450001,38.351574,19058100
2006-08-08,58.349998,58.830002,58.029999,58.110001,38.128479,20301800
2006-08-09,58.700001,59.349998,58.459999,58.599998,38.450001,18526600
2006-08-10,58.259998,58.400002,57.650002,58.119999,38.135048,17835400
2006-08-11,58.049999,58.320000,57.669998,58.150002,38.154724,8161300
2006-08-14,57.720001,57.720001,55.860001,56.950001,37.367359,16721700
2006-08-15,57.450001,57.680000,56.759998,57.240002,37.557659,16599400
2006-08-16,57.040001,57.900002,56.590000,57.000000,37.400169,22339600
2006-08-17,56.439999,56.730000,56.130001,56.599998,37.137707,34993600
2006-08-18,57.000000,57.500000,56.299999,57.480000,37.715122,13639800
2006-08-21,57.939999,58.119999,57.630001,57.860001,37.964455,12368500
2006-08-22,57.799999,58.250000,57.709999,58.250000,38.220348,6958900
2006-08-23,57.980000,58.139999,56.970001,57.029999,37.419857,12151800
2006-08-24,57.200001,57.880001,56.959999,57.770000,37.905407,10852300
2006-08-25,58.299999,58.750000,58.060001,58.220001,38.200668,13189400
2006-08-28,57.500000,57.849998,57.270000,57.380001,37.649502,17593200
2006-08-29,57.080002,57.080002,56.450001,57.020000,37.413296,13488500
2006-08-30,56.810001,57.029999,55.570000,56.060001,36.783401,19990500
2006-08-31,55.980000,56.299999,55.540001,55.669998,36.527500,10966500
2006-09-01,56.000000,56.500000,55.810001,56.500000,37.072113,8748500
2006-09-05,56.299999,57.270000,56.240002,57.240002,37.557659,16610200
2006-09-06,56.630001,56.700001,55.240002,55.299999,36.284737,17227000
2006-09-07,55.000000,55.590000,54.750000,55.349998,36.317551,25232800
2006-09-08,55.110001,55.560001,53.950001,53.950001,35.398926,16800800
2006-09-11,53.290001,53.450001,52.130001,52.279999,34.303173,44412100
2006-09-12,52.380001,52.840000,51.660000,51.950001,34.086636,25096500
2006-09-13,52.400002,53.369999,52.369999,53.029999,34.795284,22526000
2006-09-14,53.000000,53.310001,51.689999,51.849998,34.021042,30635700
2006-09-15,51.880001,52.110001,51.419998,51.849998,34.137569,30567700
2006-09-18,52.150002,53.369999,51.950001,53.099998,34.960545,33310400
2006-09-19,53.099998,53.360001,51.720001,52.299999,34.433838,26296400
2006-09-20,51.799999,52.270000,50.750000,50.900002,33.512093,29323700
2006-09-21,51.150002,52.090000,51.040001,51.549999,33.940044,23830400
2006-09-22,51.910000,52.040001,50.959999,51.330002,33.795200,24287500
2006-09-25,50.700001,51.759998,50.169998,51.400002,33.841282,34940400
2006-09-26,51.000000,52.580002,51.000000,52.529999,34.585262,31139900
2006-09-27,53.139999,53.570000,52.279999,53.400002,35.158073,35176100
2006-09-28,53.389999,53.970001,53.090000,53.230000,35.046143,24248100
2006-09-29,52.900002,53.750000,52.770000,53.450001,35.190994,16863900
2006-10-02,53.220001,53.820000,52.810001,52.840000,34.789379,14947700
2006-10-03,52.000000,52.180000,50.900002,50.900002,33.512093,34060500
2006-10-04,51.180000,51.860001,50.200001,51.650002,34.005890,37666200
2006-10-05,52.599998,52.830002,52.029999,52.639999,34.657696,31421400
2006-10-06,52.200001,52.709999,51.759998,52.689999,34.690617,25608200
2006-10-09,53.139999,53.240002,51.889999,51.900002,34.170490,20278600
2006-10-10,51.599998,52.990002,51.599998,52.869999,34.809132,26771800
2006-10-11,52.580002,52.810001,51.919998,52.029999,34.256081,21725700
2006-10-12,52.349998,53.250000,52.330002,53.250000,35.059311,23140200
2006-10-13,53.630001,54.389999,53.470001,53.980000,35.539951,27233700
2006-10-16,53.900002,55.250000,53.810001,55.250000,36.376091,28112300
2006-10-17,55.099998,55.130001,54.270000,54.650002,35.981060,22786300
2006-10-18,54.580002,55.099998,53.880001,54.299999,35.750633,28710800
2006-10-19,54.560001,55.419998,54.299999,55.419998,36.488026,18634400
2006-10-20,55.650002,55.650002,54.500000,54.700001,36.013969,27554300
2006-10-23,54.349998,55.040001,54.070000,54.799999,36.079826,19120400
2006-10-24,54.709999,55.939999,54.500000,55.799999,36.738213,17725500
2006-10-25,55.669998,57.139999,55.459999,56.759998,37.370266,29933800
2006-10-26,57.419998,57.450001,56.220001,56.630001,37.284672,20414900
2006-10-27,56.580002,57.000000,55.990002,56.169998,36.981815,21020600
2006-10-30,55.400002,55.910000,55.049999,55.160000,36.316845,38501700
2006-10-31,55.150002,55.869999,54.450001,55.730000,36.692127,30609700
2006-11-01,55.619999,56.020000,54.740002,55.160000,36.316845,27517400
2006-11-02,54.840000,55.730000,54.720001,55.380001,36.461689,18089000
2006-11-03,55.740002,56.740002,55.730000,56.599998,37.264915,31898500
2006-11-06,56.400002,57.200001,56.200001,57.009998,37.534863,19484800
2006-11-07,57.009998,57.150002,56.169998,56.570000,37.245167,31357000
2006-11-08,56.209999,57.610001,56.209999,57.520000,37.870647,23062200
2006-11-09,57.970001,58.599998,57.639999,58.000000,38.186672,20691100
2006-11-10,57.869999,57.950001,57.090000,57.450001,37.824558,17297800
2006-11-13,57.009998,57.880001,56.810001,57.349998,37.758724,18944500
2006-11-14,57.730000,57.799999,57.250000,57.689999,37.982555,16591300
2006-11-15,57.990002,58.490002,57.549999,58.230000,38.338104,17303100
2006-11-16,58.619999,58.619999,56.500000,56.630001,37.284672,34538300
2006-11-17,56.029999,57.200001,55.919998,57.099998,37.594120,25283500
2006-11-20,56.840000,57.450001,56.509998,56.950001,37.495361,26130100
2006-11-21,57.070000,58.060001,57.070000,58.000000,38.186672,13886500
2006-11-22,57.709999,58.139999,57.049999,57.660000,37.962818,18872500
2006-11-24,57.439999,58.040001,57.330002,57.540001,37.883812,4512000
2006-11-27,57.740002,58.000000,57.029999,57.279999,37.712639,13033000
2006-11-28,57.490002,58.450001,57.480000,58.200001,38.318363,17813300
2006-11-29,58.450001,60.330002,58.380001,60.049999,39.536385,28196600
2006-11-30,60.049999,60.830002,59.799999,60.509998,39.839241,26443700
2006-12-01,60.110001,60.759998,59.480000,60.720001,39.977501,22244700
2006-12-04,60.299999,60.669998,60.029999,60.630001,39.918240,18398200
2006-12-05,61.000000,61.270000,60.250000,60.869999,40.076252,22700800
2006-12-06,60.650002,61.400002,60.470001,60.700001,39.964340,20039500
2006-12-07,60.450001,60.779999,60.029999,60.340000,39.727306,17318700
2006-12-08,60.619999,60.970001,60.169998,60.270000,39.681206,14311900
2006-12-11,60.009998,60.560001,59.799999,60.119999,39.582462,18443000
2006-12-12,60.299999,60.709999,59.849998,60.259998,39.674622,18981000
2006-12-13,60.299999,61.060001,60.209999,60.869999,40.076252,19772300
2006-12-14,61.200001,62.130001,60.910000,61.750000,40.655628,22807100
2006-12-15,61.880001,61.880001,60.939999,61.009998,40.288467,18060300
2006-12-18,61.099998,61.099998,59.230000,59.250000,39.126251,35612500
2006-12-19,58.930000,60.349998,58.500000,60.259998,39.793201,20475100
2006-12-20,60.389999,60.389999,59.320000,59.439999,39.251717,17582200
2006-12-21,59.500000,59.820000,58.599998,59.160000,39.066814,24209800
2006-12-22,58.810001,59.400002,58.590000,58.590000,38.690411,11829500
2006-12-26,58.500000,59.189999,58.189999,58.660000,38.736645,10125800
2006-12-27,58.590000,59.349998,58.389999,59.349998,39.192291,9326900
2006-12-28,59.500000,59.650002,59.029999,59.220001,39.106441,12174200
2006-12-29,59.000000,59.200001,58.630001,58.630001,38.716820,8064700
2007-01-03,58.310001,58.389999,56.160000,56.580002,37.363083,47465500
2007-01-04,55.880001,56.240002,55.290001,55.549999,36.682915,50881900
2007-01-05,55.580002,56.080002,55.189999,55.919998,36.927258,38303500
2007-01-08,56.480000,56.700001,55.389999,55.919998,36.927258,32973800
2007-01-09,55.139999,55.840000,54.799999,55.439999,36.610283,37018100
2007-01-10,55.099998,55.169998,54.169998,54.369999,35.903698,38030600
2007-01-11,54.549999,55.730000,53.889999,54.060001,35.698986,48841400
2007-01-12,54.250000,55.599998,54.200001,55.439999,36.610283,31538300
2007-01-16,55.049999,55.630001,54.580002,54.869999,36.233891,31363500
2007-01-17,54.779999,55.720001,54.770000,55.480000,36.636696,36131800
2007-01-18,55.750000,56.090000,54.709999,55.070000,36.365948,31171500
2007-01-19,55.450001,56.599998,55.330002,56.580002,37.363083,31281700
2007-01-22,56.900002,56.910000,55.900002,56.189999,37.105556,31568900
2007-01-23,56.630001,57.910000,56.630001,57.650002,38.069668,36266500
2007-01-24,57.490002,57.919998,56.799999,57.900002,38.234760,21974300
2007-01-25,57.700001,57.810001,56.330002,56.709999,37.448936,22143700
2007-01-26,57.099998,57.279999,56.570000,56.849998,37.541386,13821400
2007-01-29,56.869999,57.299999,56.330002,56.570000,37.356480,19949800
2007-01-30,56.810001,57.869999,56.680000,57.720001,38.115902,21511100
2007-01-31,57.619999,58.270000,57.299999,58.090000,38.360237,27845800
2007-02-01,58.099998,58.680000,57.770000,58.299999,38.498909,23084200
2007-02-02,58.630001,58.930000,57.959999,58.630001,38.716820,18443000
2007-02-05,58.750000,59.099998,58.389999,58.570000,38.677193,13109400
2007-02-06,58.919998,58.939999,58.040001,58.389999,38.558327,19296400
2007-02-07,58.590000,58.860001,57.709999,58.040001,38.327221,19590800
2007-02-08,58.029999,58.740002,57.730000,58.630001,38.716820,24855800
2007-02-09,58.700001,58.910000,58.119999,58.389999,38.558327,19041200
2007-02-12,57.799999,58.040001,57.340000,57.580002,38.023449,18696400
2007-02-13,57.810001,58.430000,57.790001,58.419998,38.578156,15026800
2007-02-14,58.310001,59.040001,58.119999,58.430000,38.584751,23518000
2007-02-15,58.259998,58.410000,57.520000,57.990002,38.294193,24961100
2007-02-16,58.000000,58.080002,57.740002,58.000000,38.300789,16274600
2007-02-20,57.369999,57.509998,57.119999,57.349998,37.871567,16283400
2007-02-21,57.349998,58.070000,57.009998,57.980000,38.287590,20426700
2007-02-22,57.990002,58.709999,57.700001,58.500000,38.630981,21558600
2007-02-23,59.009998,59.029999,58.509998,58.650002,38.730026,16639400
2007-02-26,59.169998,59.529999,58.849998,59.000000,38.961170,21164000
2007-02-27,58.119999,58.900002,56.450001,56.650002,37.409317,52385800
2007-02-28,56.900002,57.680000,56.730000,56.900002,37.574402,32625200
2007-03-01,56.320000,57.470001,55.049999,56.720001,37.455559,31906200
2007-03-02,56.810001,56.939999,55.720001,56.049999,37.013092,33790100
2007-03-05,55.150002,56.259998,54.939999,55.400002,36.583874,36381200
2007-03-06,56.209999,56.599998,55.880001,56.450001,37.277241,21932100
2007-03-07,56.580002,58.230000,56.320000,57.150002,37.739498,44430100
2007-03-08,57.930000,57.959999,57.259998,57.650002,38.069668,23206900
2007-03-09,57.709999,58.040001,57.240002,57.400002,37.904591,21747800
2007-03-12,57.000000,57.570000,56.950001,57.320000,37.851757,21401600
2007-03-13,57.299999,58.020000,56.450001,56.549999,37.343262,31470600
2007-03-14,56.799999,57.369999,56.200001,57.200001,37.772518,37926800
2007-03-15,57.189999,57.610001,56.970001,57.189999,37.765892,20805900
2007-03-16,57.330002,57.369999,56.259998,56.389999,37.359783,28048500
2007-03-19,56.950001,57.570000,56.820000,57.290001,37.956062,21578800
2007-03-20,57.349998,57.889999,57.160000,57.700001,38.227688,24125300
2007-03-21,58.130001,59.080002,57.860001,58.740002,38.916721,24425400
2007-03-22,59.049999,60.180000,59.049999,59.919998,39.698486,33616500
2007-03-23,60.189999,60.419998,59.820000,60.220001,39.897240,14930200
2007-03-26,60.700001,61.000000,59.770000,60.639999,40.175503,19012300
2007-03-27,60.490002,60.750000,60.169998,60.750000,40.248383,17171000
2007-03-28,61.139999,61.139999,60.290001,60.740002,40.241768,18572600
2007-03-29,60.930000,61.160000,60.490002,61.119999,40.493526,23297100
2007-03-30,60.860001,60.950001,59.900002,60.279999,39.937000,21185300
2007-04-02,60.259998,61.049999,60.189999,60.869999,40.327881,17895400
2007-04-03,60.630001,61.310001,60.430000,61.250000,40.579655,16158100
2007-04-04,60.849998,61.480000,60.619999,61.349998,40.645908,15812400
2007-04-05,61.509998,61.820000,61.259998,61.750000,40.910915,12185900
2007-04-09,61.639999,62.310001,61.419998,61.520000,40.758537,19617600
2007-04-10,61.650002,62.610001,61.560001,62.450001,41.374683,17188400
2007-04-11,62.470001,62.770000,61.900002,62.070000,41.122925,24847500
2007-04-12,62.150002,63.040001,61.980000,63.020000,41.752316,16836100
2007-04-13,63.130001,63.169998,62.700001,63.049999,41.772198,13394300
2007-04-16,63.189999,63.520000,62.580002,63.419998,42.017334,14168000
2007-04-17,63.570000,63.740002,62.730000,63.060001,41.778828,14520300
2007-04-18,62.770000,62.880001,62.410000,62.840000,41.633068,15571200
2007-04-19,62.360001,62.459999,61.840000,61.959999,41.050022,16121200
2007-04-20,62.540001,63.360001,62.540001,63.099998,41.805321,18203900
2007-04-23,63.119999,63.790001,63.000000,63.169998,41.851723,20016800
2007-04-24,63.110001,63.250000,62.650002,62.980000,41.725826,21380300
2007-04-25,63.230000,64.570000,63.200001,64.160004,42.507603,28846300
2007-04-26,64.110001,64.459999,63.639999,64.139999,42.494358,19139300
2007-04-27,63.990002,64.589996,63.680000,64.129997,42.487709,14125200
2007-04-30,64.139999,64.750000,63.369999,63.369999,41.984215,17561000
2007-05-01,63.439999,63.860001,62.980000,63.650002,42.169720,26729600
2007-05-02,63.860001,64.410004,63.680000,64.180000,42.520847,16662200
2007-05-03,63.919998,65.029999,63.860001,64.699997,42.865360,17053300
2007-05-04,65.000000,65.739998,64.529999,64.650002,42.832233,20444400
2007-05-07,64.419998,64.940002,64.349998,64.820000,42.944862,11273400
2007-05-08,64.599998,64.980003,64.000000,64.830002,42.951496,15386200
2007-05-09,64.760002,65.080002,64.050003,64.800003,42.931614,22117200
2007-05-10,65.059998,65.129997,63.660000,63.750000,42.235973,20797200
2007-05-11,63.849998,65.250000,63.779999,65.209999,43.203247,21323900
2007-05-14,65.190002,65.629997,65.000000,65.230003,43.216499,16524800
2007-05-15,65.330002,66.000000,65.150002,65.449997,43.362240,16058800
2007-05-16,65.379997,65.750000,64.680000,65.699997,43.527885,17440400
2007-05-17,65.900002,67.089996,65.360001,66.750000,44.223537,18773500
2007-05-18,67.000000,67.849998,66.940002,67.830002,44.939064,21232300
2007-05-21,68.070000,69.019997,67.919998,68.400002,45.316696,45360000
2007-05-22,68.330002,68.860001,67.760002,67.760002,44.892700,25106000
2007-05-23,68.019997,68.790001,67.900002,67.900002,44.985439,24868500
2007-05-24,68.059998,68.660004,66.589996,66.660004,44.163921,28178300
2007-05-25,67.389999,67.839996,67.220001,67.699997,44.852928,13020800
2007-05-29,67.400002,67.769997,66.779999,67.250000,44.554810,20560900
2007-05-30,66.970001,68.750000,66.820000,68.660004,45.488956,19253000
2007-05-31,68.839996,69.070000,68.040001,68.300003,45.250454,16701500
2007-06-01,68.639999,69.180000,68.610001,68.919998,45.661198,11914900
2007-06-04,68.730003,70.070000,68.639999,70.000000,46.376732,17668000
2007-06-05,69.589996,69.959999,69.209999,69.750000,46.211117,15326000
2007-06-06,69.510002,69.510002,68.500000,68.860001,45.621468,18985400
2007-06-07,68.739998,69.250000,67.410004,67.639999,44.813187,20154300
2007-06-08,67.160004,68.059998,66.790001,67.919998,44.998676,20989600
2007-06-11,68.059998,68.980003,67.750000,68.440002,45.343189,13795100
2007-06-12,68.349998,68.699997,67.599998,67.599998,44.786671,20556900
2007-06-13,67.940002,69.089996,67.800003,68.949997,45.681099,25243700
2007-06-14,69.129997,70.430000,69.110001,70.110001,46.449627,19200500
2007-06-15,70.510002,71.190002,70.419998,70.980003,47.162575,16225200
2007-06-18,71.070000,71.419998,70.889999,71.059998,47.215721,11637800
2007-06-19,70.980003,71.449997,70.620003,71.139999,47.268883,11434200
2007-06-20,71.110001,71.330002,68.800003,69.070000,45.893475,29625400
2007-06-21,69.529999,70.519997,69.269997,70.449997,46.810436,22856700
2007-06-22,70.300003,70.529999,69.000000,69.750000,46.345314,19854600
2007-06-25,69.300003,70.139999,68.849998,69.190002,45.973209,24926700
2007-06-26,69.230003,69.410004,67.610001,67.699997,44.983173,25824000
2007-06-27,67.449997,69.040001,66.949997,68.750000,45.680870,23699900
2007-06-28,69.199997,69.680000,68.510002,68.750000,45.680870,17255300
2007-06-29,69.150002,69.849998,68.629997,68.989998,45.840317,18233600
2007-07-02,69.110001,70.209999,69.110001,70.209999,46.650955,16080000
2007-07-03,70.260002,70.779999,70.129997,70.750000,47.009747,5300400
2007-07-05,70.800003,71.160004,69.860001,70.580002,46.896797,16789300
2007-07-06,71.000000,71.559998,70.849998,71.540001,47.534668,11526200
2007-07-09,71.480003,72.440002,71.300003,72.209999,47.979847,19157200
2007-07-10,71.809998,72.669998,71.400002,71.570000,47.554604,29375400
2007-07-11,71.300003,72.029999,71.070000,71.839996,47.733997,27644900
2007-07-12,72.400002,73.400002,72.400002,73.230003,48.657593,31088700
2007-07-13,73.169998,74.320000,73.019997,73.949997,49.135990,25484000
2007-07-16,74.080002,74.080002,72.180000,73.000000,48.504757,26056500
2007-07-17,73.330002,73.750000,72.029999,72.050003,47.873539,24574400
2007-07-18,72.080002,73.839996,71.870003,73.680000,48.956593,37319200
2007-07-19,74.010002,74.480003,73.879997,74.349998,49.401764,18845900
2007-07-20,74.300003,74.730003,73.430000,74.000000,49.169228,20082800
2007-07-23,74.050003,74.639999,73.400002,74.300003,49.368553,15216800
2007-07-24,73.650002,73.650002,71.769997,72.150002,47.939983,25112700
2007-07-25,72.610001,73.410004,71.040001,73.300003,48.704098,32680500
2007-07-26,72.199997,72.360001,69.180000,70.540001,46.870216,39766100
2007-07-27,70.650002,70.989998,68.500000,68.500000,45.514744,42547400
2007-07-30,69.190002,70.110001,68.110001,69.680000,46.298782,32398900
2007-07-31,70.650002,70.980003,69.000000,69.000000,45.846954,22764100
2007-08-01,68.669998,70.169998,67.209999,68.820000,45.727375,43084500
2007-08-02,68.989998,69.500000,67.480003,68.349998,45.415062,34145400
2007-08-03,68.290001,69.169998,66.010002,66.120003,43.933353,34069700
2007-08-06,65.699997,66.709999,64.230003,66.500000,44.185848,54535800
2007-08-07,65.989998,68.639999,65.760002,68.059998,45.222382,31169600
2007-08-08,68.650002,70.089996,68.160004,69.349998,46.079517,30217600
2007-08-09,67.599998,69.239998,67.300003,67.360001,44.757271,32535600
2007-08-10,66.889999,68.440002,65.629997,67.720001,44.996479,27683800
2007-08-13,68.660004,69.419998,67.570000,67.800003,45.049641,19688400
2007-08-14,68.389999,68.580002,67.000000,67.349998,44.750626,20305500
2007-08-15,67.389999,67.970001,65.389999,65.500000,43.521400,26081900
2007-08-16,64.330002,65.449997,62.730000,65.099998,43.255630,42047400
2007-08-17,67.150002,67.669998,65.820000,67.500000,44.850288,30948700
2007-08-20,67.190002,67.910004,65.949997,67.349998,44.750626,32988100
2007-08-21,67.059998,67.589996,66.000000,66.400002,44.119404,20416300
2007-08-22,67.199997,67.470001,66.639999,67.199997,44.650955,18119500
2007-08-23,67.540001,68.059998,66.940002,67.800003,45.049641,17983500
2007-08-24,68.099998,69.500000,67.949997,69.250000,46.013073,15634500
2007-08-27,68.919998,68.949997,68.169998,68.400002,45.448303,10691700
2007-08-28,68.000000,68.250000,66.750000,66.750000,44.351955,19639500
2007-08-29,67.239998,69.250000,67.160004,68.959999,45.820389,27364000
2007-08-30,68.559998,69.370003,68.220001,68.919998,45.793797,16872200
2007-08-31,69.739998,70.300003,68.930000,69.830002,46.398468,13317700
2007-09-04,69.599998,71.580002,69.410004,71.099998,47.242306,15895800
2007-09-05,71.000000,71.080002,70.379997,70.720001,46.989811,16364300
2007-09-06,71.400002,72.250000,71.029999,71.800003,47.707428,18007500
2007-09-07,70.959999,71.070000,70.080002,70.260002,46.684170,20089300
2007-09-10,70.529999,70.620003,68.779999,70.150002,46.611099,30889000
2007-09-11,70.199997,71.510002,69.680000,71.349998,47.408417,27076200
2007-09-12,71.150002,72.290001,71.150002,71.849998,47.740627,24022800
2007-09-13,71.959999,72.739998,71.870003,72.300003,48.039650,15237400
2007-09-14,71.820000,72.959999,71.800003,72.500000,48.172550,14026700
2007-09-17,72.349998,73.150002,72.150002,72.650002,48.272213,13479900
2007-09-18,72.889999,75.000000,72.269997,74.849998,49.733978,18643500
2007-09-19,75.320000,76.029999,75.010002,75.500000,50.165878,19370300
2007-09-20,75.339996,75.739998,74.930000,75.449997,50.132668,16293000
2007-09-21,76.080002,76.300003,75.650002,75.699997,50.431103,12222200
2007-09-24,75.800003,75.930000,75.050003,75.559998,50.337852,17839800
2007-09-25,74.580002,74.639999,73.879997,74.320000,49.511772,17468900
2007-09-26,75.040001,75.320000,73.690002,74.529999,49.651669,20666000
2007-09-27,75.260002,75.580002,74.870003,75.500000,50.297882,12593100
2007-09-28,75.830002,76.099998,74.620003,74.800003,49.831558,17413000
2007-10-01,74.750000,76.139999,74.680000,76.099998,50.697598,19443400
2007-10-02,75.519997,75.589996,74.260002,74.910004,49.904819,21891500
2007-10-03,74.410004,74.849998,73.940002,74.470001,49.611702,21925400
2007-10-04,74.150002,75.040001,73.500000,74.750000,49.798225,15562300
2007-10-05,75.110001,75.279999,74.080002,75.110001,50.038059,16155600
2007-10-08,74.529999,74.820000,74.139999,74.349998,49.531754,13094500
2007-10-09,74.699997,75.860001,74.669998,75.849998,50.531055,17949600
2007-10-10,74.730003,77.000000,74.730003,76.830002,51.183926,21954900
2007-10-11,77.400002,78.089996,75.680000,76.449997,50.930775,32360700
2007-10-12,76.540001,77.419998,76.489998,77.169998,51.410439,13934300
2007-10-15,77.849998,78.410004,77.489998,77.800003,51.830139,18756400
2007-10-16,77.699997,78.389999,77.589996,78.000000,51.963379,20022800
2007-10-17,78.389999,78.500000,76.830002,77.500000,51.630283,23220400
2007-10-18,77.500000,78.169998,77.260002,78.099998,52.029987,21221900
2007-10-19,77.449997,77.459999,74.400002,74.400002,49.565075,33433400
2007-10-22,73.589996,73.959999,72.669998,73.550003,48.998798,31265500
2007-10-23,74.110001,74.900002,73.320000,74.599998,49.698296,21291200
2007-10-24,74.440002,75.389999,73.690002,75.089996,50.024734,23171300
2007-10-25,75.639999,76.260002,74.940002,75.800003,50.497734,20061600
2007-10-26,76.900002,77.430000,76.419998,76.949997,51.263859,15778000
2007-10-29,77.000000,77.650002,77.000000,77.320000,51.510357,9664400
2007-10-30,76.809998,76.809998,74.690002,74.690002,49.758255,24769900
2007-10-31,75.500000,76.930000,75.070000,76.699997,51.097321,29283900
2007-11-01,75.570000,76.760002,74.389999,74.449997,49.598366,22246500
2007-11-02,74.750000,75.879997,74.160004,75.849998,50.531055,28034600
2007-11-05,74.970001,75.800003,74.389999,75.239998,50.124687,23835300
2007-11-06,76.010002,77.750000,76.010002,77.750000,51.796829,18133100
2007-11-07,77.699997,77.699997,74.550003,74.550003,49.665005,29903300
2007-11-08,75.769997,77.160004,74.620003,75.849998,50.531055,37162700
2007-11-09,74.889999,75.699997,74.389999,74.449997,49.598366,28462900
2007-11-12,73.260002,73.760002,70.849998,70.849998,47.200054,31764200
2007-11-13,71.449997,73.349998,70.669998,73.349998,48.865562,28001400
2007-11-14,74.099998,74.529999,72.639999,73.239998,48.792271,22113200
2007-11-15,72.559998,73.089996,70.589996,70.800003,47.166771,29054300
2007-11-16,71.690002,72.839996,71.470001,72.660004,48.405876,25440900
2007-11-19,72.349998,72.769997,71.220001,71.449997,47.599792,17765500
2007-11-20,72.389999,74.209999,72.000000,73.750000,49.132042,28190600
2007-11-21,73.110001,73.709999,72.129997,72.150002,48.066120,19768700
2007-11-23,72.250000,74.050003,72.250000,74.050003,49.331882,6870100
2007-11-26,74.040001,74.260002,71.489998,71.489998,47.626427,25314300
2007-11-27,70.599998,71.320000,69.610001,70.699997,47.100151,28764000
2007-11-28,71.949997,72.660004,71.160004,72.449997,48.265961,22972900
2007-11-29,72.750000,73.699997,72.470001,73.250000,48.798935,19748400
2007-11-30,73.169998,73.750000,72.349998,73.470001,48.945522,17066900
2007-12-03,72.879997,74.129997,72.879997,73.750000,49.132042,19546600
2007-12-04,73.599998,73.650002,73.000000,73.000000,48.632389,14566700
2007-12-05,74.000000,75.050003,73.870003,74.610001,49.704956,24490100
2007-12-06,74.639999,76.650002,74.330002,76.650002,51.064003,21135000
2007-12-07,76.300003,76.709999,75.709999,76.180000,50.750885,12377700
2007-12-10,76.599998,77.099998,76.330002,76.949997,51.263859,11388200
2007-12-11,76.940002,77.570000,75.010002,75.050003,49.998096,20001800
2007-12-12,76.750000,77.750000,76.290001,77.500000,51.630283,24018800
2007-12-13,77.010002,77.769997,76.419998,77.690002,51.756851,15417800
2007-12-14,77.489998,77.529999,76.379997,76.449997,50.930775,15088100
2007-12-17,76.300003,76.449997,74.529999,75.080002,50.018082,27182200
2007-12-18,75.870003,76.269997,74.580002,75.800003,50.497734,20871400
2007-12-19,75.860001,76.980003,75.860001,76.529999,50.984051,16833100
2007-12-20,77.180000,77.500000,76.129997,77.500000,51.630283,13011200
2007-12-21,77.559998,79.300003,77.419998,79.300003,52.965431,16867900
2007-12-24,79.589996,79.660004,78.800003,79.660004,53.205883,19000800
2007-12-26,79.739998,80.599998,79.459999,80.550003,53.800320,13995300
2007-12-27,80.589996,80.589996,79.500000,79.699997,53.232605,10899800
2007-12-28,80.139999,80.459999,79.650002,80.370003,53.680080,10490700
2007-12-31,80.440002,80.440002,79.050003,79.349998,52.998840,11304900
2008-01-02,79.949997,80.300003,79.269997,79.500000,53.099018,19295700
2008-01-03,80.070000,80.750000,79.849998,80.440002,53.726841,14605400
2008-01-04,79.690002,79.739998,77.500000,77.500000,51.763199,26878000
2008-01-07,78.000000,78.610001,76.230003,77.199997,51.562813,32408800
2008-01-08,77.879997,78.190002,75.849998,75.849998,50.661140,22607900
2008-01-09,75.849998,77.339996,75.629997,76.849998,51.329044,25089200
2008-01-10,76.349998,77.000000,74.320000,76.529999,51.115303,23052800
2008-01-11,75.989998,77.029999,75.360001,75.599998,50.494167,28771600
2008-01-14,76.430000,77.230003,76.300003,77.099998,51.496037,20145600
2008-01-15,76.089996,76.089996,73.910004,73.910004,49.365383,26631600
2008-01-16,73.500000,74.150002,71.059998,71.449997,47.722332,43787400
2008-01-17,72.129997,73.160004,68.599998,68.750000,45.918953,38167700
2008-01-18,69.250000,70.010002,67.139999,68.900002,46.019142,41543100
2008-01-22,63.799999,68.160004,63.000000,66.949997,44.716721,40089200
2008-01-23,65.040001,67.629997,62.970001,67.570000,45.130825,54686400
2008-01-24,68.040001,70.339996,67.980003,69.949997,46.720451,32593200
2008-01-25,70.980003,71.570000,68.500000,68.699997,45.885567,31375900
2008-01-28,68.589996,70.449997,68.150002,70.260002,46.927502,22493000
2008-01-29,70.430000,71.349998,70.169998,71.050003,47.455158,18629000
2008-01-30,70.690002,72.209999,69.769997,70.160004,46.860725,24846300
2008-01-31,69.019997,70.790001,68.500000,69.599998,46.486691,23911900
2008-02-01,70.519997,71.610001,70.220001,71.349998,47.655540,23663600
2008-02-04,71.470001,71.800003,70.459999,71.400002,47.688934,17257800
2008-02-05,70.279999,70.400002,68.449997,68.449997,45.718590,27694700
2008-02-06,69.199997,69.550003,67.349998,67.510002,45.090752,28465300
2008-02-07,67.019997,69.180000,66.930000,68.839996,45.979069,25600500
2008-02-08,68.779999,69.849998,68.550003,69.849998,46.653679,17278200
2008-02-11,69.900002,71.650002,69.160004,71.650002,47.855919,30999700
2008-02-12,71.870003,72.760002,70.550003,71.610001,47.829189,26029400
2008-02-13,72.040001,73.349998,71.599998,73.349998,48.991360,20713500
2008-02-14,73.500000,74.180000,72.709999,72.720001,48.570583,25334700
2008-02-15,73.230003,73.230003,71.589996,72.849998,48.657398,21303200
2008-02-19,74.050003,75.339996,73.900002,75.250000,50.260399,28727100
2008-02-20,74.209999,76.230003,73.900002,76.150002,50.861507,18641100
2008-02-21,75.980003,76.139999,74.000000,74.059998,49.465584,28618000
2008-02-22,74.790001,75.160004,73.169998,74.900002,50.026623,16819000
2008-02-25,74.849998,77.160004,74.820000,77.040001,51.455936,20864600
2008-02-26,76.410004,78.349998,76.169998,78.349998,52.330898,16633000
2008-02-27,77.919998,78.360001,77.150002,77.330002,51.649643,15847700
2008-02-28,77.099998,79.019997,77.099998,78.660004,52.537979,15098100
2008-02-29,78.150002,78.400002,75.750000,76.050003,50.794720,20782300
2008-03-03,76.099998,77.730003,75.669998,77.000000,51.429234,23936000
2008-03-04,76.540001,76.959999,74.339996,75.500000,50.427368,33742500
2008-03-05,76.010002,77.400002,75.849998,77.400002,51.696400,22168800
2008-03-06,77.059998,77.349998,75.419998,75.849998,50.661140,23276300
2008-03-07,75.000000,75.290001,73.139999,73.760002,49.265205,30411800
2008-03-10,73.910004,74.330002,72.760002,72.849998,48.657398,29024600
2008-03-11,74.500000,76.599998,74.029999,76.599998,51.162071,33895800
2008-03-12,76.000000,76.440002,74.900002,74.900002,50.026623,21899700
2008-03-13,74.129997,76.449997,73.629997,76.150002,50.861507,25206200
2008-03-14,76.839996,76.959999,73.599998,74.760002,49.933113,28160200
2008-03-17,72.300003,73.809998,71.180000,72.150002,48.189861,31636500
2008-03-18,73.599998,75.300003,73.529999,75.300003,50.293789,27522000
2008-03-19,74.720001,75.150002,70.699997,70.699997,47.221405,43511300
2008-03-20,69.870003,71.500000,68.849998,70.809998,47.431049,37538700
2008-03-24,71.379997,73.080002,71.160004,72.050003,48.261642,15597800
2008-03-25,72.260002,73.220001,71.779999,72.769997,48.743919,21927600
2008-03-26,72.940002,74.870003,72.919998,74.349998,49.802261,23198900
2008-03-27,74.610001,75.330002,73.599998,73.599998,49.299892,22560200
2008-03-28,74.180000,74.750000,73.330002,73.400002,49.165916,17525500
2008-03-31,73.629997,74.959999,73.209999,74.059998,49.608009,21927800
2008-04-01,73.800003,75.550003,73.349998,75.449997,50.539078,36285500
2008-04-02,75.430000,77.029999,74.660004,76.500000,51.242420,21192000
2008-04-03,76.000000,77.459999,75.800003,76.680000,51.362999,18601900
2008-04-04,76.730003,78.220001,76.730003,77.309998,51.784950,19281000
2008-04-07,78.269997,79.029999,77.379997,77.720001,52.059612,17678800
2008-04-08,77.279999,78.739998,77.129997,78.599998,52.649063,22725100
2008-04-09,78.519997,79.550003,78.330002,78.750000,52.749527,19490100
2008-04-10,78.720001,79.169998,77.949997,78.599998,52.649063,14924800
2008-04-11,78.180000,78.760002,77.500000,77.500000,51.912262,16508300
2008-04-14,77.599998,79.410004,77.599998,79.279999,53.104549,14933100
2008-04-15,79.839996,80.050003,78.839996,79.699997,53.385887,14293700
2008-04-16,80.199997,82.400002,79.919998,82.400002,55.194435,22189100
2008-04-17,81.620003,82.690002,81.400002,82.330002,55.147556,16579400
2008-04-18,81.989998,84.830002,81.809998,83.589996,55.991531,23538700
2008-04-21,83.760002,84.660004,83.339996,84.540001,56.627884,15824300
2008-04-22,84.180000,85.290001,84.110001,84.580002,56.654694,26303800
2008-04-23,84.410004,84.449997,83.250000,83.919998,56.212585,21763500
2008-04-24,83.019997,83.250000,81.250000,81.720001,54.738945,25738000
2008-04-25,82.699997,83.059998,81.860001,82.879997,55.515972,37613500
2008-04-28,83.199997,83.790001,82.599998,83.019997,55.609730,13206300
2008-04-29,82.250000,82.709999,81.000000,81.150002,54.357147,23202700
2008-04-30,81.599998,82.709999,81.089996,81.750000,54.759056,24474200
2008-05-01,80.720001,80.820000,78.430000,79.959999,53.560051,56093000
2008-05-02,80.639999,81.870003,80.639999,81.470001,54.571518,17592900
2008-05-05,81.629997,83.180000,81.610001,82.650002,55.361881,12996400
2008-05-06,82.949997,84.849998,82.650002,84.839996,56.828842,21096200
2008-05-07,84.940002,85.000000,83.260002,83.260002,55.770496,23123500
2008-05-08,83.669998,85.099998,83.260002,84.930000,56.889130,24907300
2008-05-09,85.059998,85.110001,83.510002,84.769997,56.781952,19915000
2008-05-12,84.110001,84.529999,83.239998,84.300003,56.467133,18457700
2008-05-13,84.300003,85.680000,83.489998,85.680000,57.391506,19697000
2008-05-14,85.300003,86.019997,84.300003,84.699997,56.735062,24846300
2008-05-15,85.400002,86.199997,84.269997,85.820000,57.485302,28653500
2008-05-16,87.180000,88.949997,87.019997,88.949997,59.581860,27548800
2008-05-19,88.970001,90.080002,88.470001,89.500000,59.950283,22752000
2008-05-20,89.620003,90.389999,89.089996,90.389999,60.546413,25701900
2008-05-21,90.019997,91.419998,88.830002,89.050003,59.648849,45072200
2008-05-22,88.889999,89.680000,87.570000,87.750000,58.778046,37354600
2008-05-23,88.480003,88.690002,85.769997,86.260002,57.780029,24997000
2008-05-27,85.910004,86.339996,85.029999,85.699997,57.404896,25727700
2008-05-28,85.239998,87.529999,84.720001,87.510002,58.617294,26214200
2008-05-29,86.620003,87.099998,85.120003,85.120003,57.016399,35941900
2008-05-30,85.779999,86.389999,85.370003,86.000000,57.605850,26786300
2008-06-02,85.580002,87.339996,85.489998,86.510002,57.947464,25311900
2008-06-03,86.099998,87.250000,84.599998,84.650002,56.701572,38843900
2008-06-04,84.510002,85.440002,83.389999,83.389999,55.857578,31625300
2008-06-05,84.150002,87.739998,84.139999,87.739998,58.771351,34914300
2008-06-06,88.300003,89.720001,85.959999,86.019997,57.619240,46825000
2008-06-09,86.599998,88.930000,86.599998,88.550003,59.313923,26784900
2008-06-10,88.190002,88.410004,85.239998,86.370003,57.853680,27994900
2008-06-11,87.169998,87.809998,86.080002,86.900002,58.208702,30961400
2008-06-12,86.300003,86.459999,85.339996,85.580002,57.324520,35288000
2008-06-13,85.330002,86.839996,85.050003,86.599998,58.007774,16595800
2008-06-16,87.099998,87.580002,86.699997,86.910004,58.215397,16241900
2008-06-17,86.559998,88.639999,86.559998,88.349998,59.179951,20172000
2008-06-18,88.150002,88.849998,87.290001,88.690002,59.407711,21458200
2008-06-19,89.349998,89.599998,86.559998,86.559998,57.980957,40450700
2008-06-20,87.199997,87.470001,85.209999,85.750000,57.590065,32726600
2008-06-23,85.639999,89.150002,85.610001,89.139999,59.866814,32882100
2008-06-24,88.430000,88.580002,87.400002,87.449997,58.731804,33138000
2008-06-25,87.730003,88.199997,85.070000,87.120003,58.510178,40033800
2008-06-26,87.389999,87.800003,85.199997,86.489998,58.087055,32077100
2008-06-27,86.639999,87.650002,86.410004,87.250000,58.597496,23467800
2008-06-30,88.050003,89.010002,87.760002,88.480003,59.423576,29916000
2008-07-01,88.169998,89.040001,87.269997,88.849998,59.672062,31946500
2008-07-02,89.160004,90.160004,85.529999,86.169998,57.872135,36697700
2008-07-03,86.269997,86.690002,83.589996,84.900002,57.019215,32590900
2008-07-07,84.279999,85.660004,82.050003,82.769997,55.588699,39520700
2008-07-08,82.000000,82.220001,79.620003,81.400002,54.668610,49906400
2008-07-09,82.199997,83.190002,79.580002,79.849998,53.627621,32329800
2008-07-10,80.150002,82.519997,78.930000,82.300003,55.273052,37616600
2008-07-11,82.500000,82.959999,80.410004,81.800003,54.937248,33978900
2008-07-14,82.000000,83.269997,81.279999,82.339996,55.299889,21595500
2008-07-15,82.019997,82.349998,78.680000,78.870003,52.969456,32629700
2008-07-16,78.690002,78.970001,75.919998,76.839996,51.606079,49362100
2008-07-17,77.589996,78.400002,74.050003,75.580002,50.759861,53497500
2008-07-18,76.010002,77.680000,75.589996,76.900002,51.646378,39610000
2008-07-21,77.500000,79.199997,76.489998,79.199997,53.191051,34083100
2008-07-22,78.260002,78.860001,76.330002,76.570000,51.424744,48906200
2008-07-23,76.519997,77.120003,73.389999,73.790001,49.557693,55642100
2008-07-24,74.160004,74.809998,71.849998,73.610001,49.436794,52462200
2008-07-25,73.449997,75.209999,73.239998,73.809998,49.571133,37195800
2008-07-28,74.379997,75.570000,73.849998,74.099998,49.765884,24043800
2008-07-29,73.760002,74.010002,72.290001,73.220001,49.174889,28983900
2008-07-30,73.250000,77.589996,72.739998,77.580002,52.103077,44432600
2008-07-31,76.580002,76.690002,73.769997,74.400002,49.967377,33170500
2008-08-01,74.449997,76.370003,74.160004,74.389999,49.960651,29769900
2008-08-04,74.500000,74.550003,70.290001,70.889999,47.610031,48179800
2008-08-05,70.440002,71.779999,69.830002,71.419998,47.965984,43906200
2008-08-06,71.480003,73.110001,71.290001,73.050003,49.060719,38526500
2008-08-07,73.760002,73.970001,71.860001,72.199997,48.489834,33703500
2008-08-08,71.290001,71.690002,69.720001,70.980003,47.670483,37646200
2008-08-11,71.690002,72.010002,69.660004,70.949997,47.650337,33375900
2008-08-12,71.589996,71.839996,70.620003,70.989998,47.677200,31029100
2008-08-13,70.769997,73.510002,70.769997,73.500000,49.362919,44127300
2008-08-14,72.989998,73.360001,71.360001,72.150002,48.456257,36174900
2008-08-15,71.839996,71.870003,70.160004,70.800003,47.549618,41753700
2008-08-18,71.330002,72.089996,68.349998,69.900002,46.945148,32068400
2008-08-19,69.919998,72.489998,69.860001,72.410004,48.630875,44235600
2008-08-20,73.220001,74.750000,72.370003,74.500000,50.034519,46728100
2008-08-21,75.459999,76.709999,74.910004,76.370003,51.290440,33173100
2008-08-22,75.680000,75.830002,73.959999,74.620003,50.115108,24973700
2008-08-25,74.820000,75.349998,73.370003,73.650002,49.463676,22391800
2008-08-26,74.449997,75.599998,74.120003,75.150002,50.471066,26955300
2008-08-27,76.070000,76.660004,75.599998,76.339996,51.270283,24056500
2008-08-28,76.760002,76.910004,74.099998,75.000000,50.370338,28420200
2008-08-29,75.910004,75.980003,74.349998,74.650002,50.135277,22382900
2008-09-02,72.099998,72.190002,70.550003,70.550003,47.381687,50456700
2008-09-03,70.220001,71.559998,69.269997,70.279999,47.200352,50175200
2008-09-04,70.309998,71.010002,67.860001,68.699997,46.139217,54046100
2008-09-05,69.089996,69.129997,66.809998,68.419998,45.951180,50711200
2008-09-08,70.059998,70.290001,67.220001,67.949997,45.635521,50213800
2008-09-09,67.309998,67.320000,63.250000,63.250000,42.478977,65055100
2008-09-10,64.129997,66.279999,63.709999,65.739998,44.151272,60377000
2008-09-11,65.010002,66.949997,63.700001,66.680000,44.782578,51975600
2008-09-12,66.760002,68.980003,66.750000,68.930000,46.293697,53379000
2008-09-15,65.620003,67.209999,63.650002,63.650002,42.747635,54448900
2008-09-16,62.000000,66.339996,61.060001,66.339996,44.554230,61230000
2008-09-17,65.430000,67.599998,63.759998,64.949997,43.620708,66505200
2008-09-18,66.980003,67.639999,63.610001,66.889999,44.923618,63255500
2008-09-19,71.360001,78.099998,68.410004,71.250000,48.006107,46144200
2008-09-22,71.360001,72.580002,70.000000,70.000000,47.163891,34264800
2008-09-23,70.169998,71.099998,67.690002,67.690002,45.607491,32193100
2008-09-24,68.699997,69.029999,67.620003,67.889999,45.742249,29585200
2008-09-25,67.919998,69.949997,67.900002,69.550003,46.860710,27722200
2008-09-26,67.589996,68.489998,66.019997,67.699997,45.614235,34620700
2008-09-29,65.989998,65.989998,59.130001,59.650002,40.190392,45861700
2008-09-30,61.919998,64.290001,61.430000,63.299999,42.649647,33200300
2008-10-01,62.700001,63.430000,60.000000,62.259998,41.948921,46615500
2008-10-02,61.299999,61.419998,57.619999,58.709999,39.557041,46997100
2008-10-03,58.500000,69.919998,57.490002,58.009998,39.085407,48539600
2008-10-06,55.759998,55.930000,50.980000,54.889999,36.983238,69545000
2008-10-07,56.540001,57.279999,51.540001,51.880001,34.955204,48025300
2008-10-08,50.320000,54.650002,49.160000,52.860001,35.615475,80498200
2008-10-09,53.250000,54.029999,45.250000,45.250000,30.488096,55262400
2008-10-10,42.990002,45.740002,38.840000,43.400002,29.241623,93383200
2008-10-13,45.340000,51.630001,44.419998,50.549999,34.059090,50486300
2008-10-14,52.730000,56.950001,48.380001,50.610001,34.099506,62725100
2008-10-15,48.200001,48.840000,41.959999,43.299999,29.174257,59784000
2008-10-16,43.779999,46.080002,40.259998,44.950001,30.285967,77417400
2008-10-17,44.529999,49.650002,43.610001,45.939999,30.952997,63330500
2008-10-20,47.730000,51.290001,47.619999,51.290001,34.557667,45002600
2008-10-21,49.779999,51.060001,47.889999,48.959999,32.987782,43896100
2008-10-22,47.000000,47.000000,42.410000,44.200001,29.780640,62100200
2008-10-23,44.520000,46.810001,42.310001,46.549999,31.364004,87313900
2008-10-24,41.270000,45.520000,41.200001,43.650002,29.410070,54313400
2008-10-27,43.200001,45.480000,40.779999,40.860001,27.530239,46598400
2008-10-28,43.470001,47.090000,41.060001,47.090000,31.727825,62962800
2008-10-29,47.480000,50.459999,47.090000,48.130001,32.428551,63805700
2008-10-30,49.389999,50.619999,47.360001,50.349998,33.924324,52710600
2008-10-31,49.480000,52.630001,48.880001,51.400002,34.631790,47996300
2008-11-03,50.599998,51.240002,48.900002,49.810001,33.560490,31029500
2008-11-04,50.959999,53.299999,50.939999,53.020000,35.723282,33947100
2008-11-05,51.650002,53.299999,50.410000,50.650002,34.126457,42621100
2008-11-06,50.150002,50.610001,47.000000,47.599998,32.071461,52266300
2008-11-07,48.230000,49.930000,47.820000,49.849998,33.587440,33573300
2008-11-10,51.320000,51.910000,49.029999,50.020000,33.701969,40687100
2008-11-11,48.740002,49.560001,47.500000,48.580002,32.731754,36854800
2008-11-12,47.200001,47.540001,44.490002,44.599998,30.050144,39564500
2008-11-13,45.349998,50.000000,43.009998,49.840000,33.580708,63992600
2008-11-14,48.500000,50.500000,46.880001,47.770000,32.185982,55600500
2008-11-17,47.290001,48.959999,46.669998,46.779999,31.518961,44581200
2008-11-18,47.080002,48.500000,45.919998,48.090000,32.401623,52403500
2008-11-19,47.970001,48.880001,45.430000,45.599998,30.723930,49142300
2008-11-20,44.299999,44.680000,39.820000,39.959999,26.923849,66121200
2008-11-21,41.279999,44.939999,40.520000,44.419998,29.928867,75365900
2008-11-24,45.619999,49.070000,44.820000,47.630001,32.091679,55495100
2008-11-25,48.209999,48.849998,46.799999,48.389999,32.603722,46599000
2008-11-26,47.849998,51.450001,47.450001,51.099998,34.429657,39359000
2008-11-28,50.459999,50.599998,49.180000,50.279999,33.877159,15971200
2008-12-01,48.250000,48.250000,44.880001,44.930000,30.272493,37260600
2008-12-02,46.090000,46.610001,44.730000,46.450001,31.296612,37802900
2008-12-03,45.279999,46.630001,44.590000,46.480000,31.316833,47998600
2008-12-04,45.689999,46.270000,42.400002,43.259998,29.147289,49102700
2008-12-05,42.360001,44.230000,40.529999,44.160000,29.753695,52495400
2008-12-08,45.950001,47.180000,45.520000,46.119999,31.074268,49188100
2008-12-09,46.029999,47.869999,45.770000,46.580002,31.384216,43003300
2008-12-10,47.490002,49.380001,47.470001,48.990002,33.007996,41461200
2008-12-11,49.389999,50.790001,48.180000,48.759998,32.853024,41014600
2008-12-12,47.020000,48.730000,46.560001,48.279999,32.529617,40724500
2008-12-15,49.240002,49.680000,47.150002,48.000000,32.340961,35638500
2008-12-16,49.490002,49.919998,48.200001,49.490002,33.344887,40918400
2008-12-17,49.389999,50.540001,48.919998,49.169998,33.129272,41052400
2008-12-18,49.000000,49.150002,45.790001,46.310001,31.202305,49918600
2008-12-19,46.150002,47.419998,45.849998,46.000000,31.154205,43739300
2008-12-22,46.290001,46.459999,43.919998,44.630001,30.226351,31803300
2008-12-23,44.939999,45.490002,44.160000,44.730000,30.294081,27993800
2008-12-24,44.360001,44.740002,44.020000,44.560001,30.178940,6334600
2008-12-26,44.939999,45.450001,44.549999,45.160000,30.585300,5782800
2008-12-29,46.250000,46.480000,45.560001,46.150002,31.255791,14656600
2008-12-30,46.270000,47.349998,45.860001,47.270000,32.014351,16454400
2008-12-31,47.139999,48.410000,46.750000,47.770000,32.352974,23413800
2009-01-02,48.200001,50.669998,48.080002,50.150002,33.964855,34283700
2009-01-05,50.040001,52.189999,49.919998,51.330002,34.764023,47644500
2009-01-06,52.110001,53.189999,51.570000,51.889999,35.143303,48372500
2009-01-07,51.099998,51.099998,49.200001,49.689999,33.653313,39213500
2009-01-08,49.419998,50.410000,49.160000,50.330002,34.086754,33266800
2009-01-09,50.310001,50.360001,48.450001,48.639999,32.942188,39956800
2009-01-12,47.970001,48.060001,46.480000,46.720001,31.641834,34441100
2009-01-13,46.799999,48.130001,46.680000,47.889999,32.434246,46765900
2009-01-14,47.119999,47.169998,45.160000,45.599998,30.883312,40609100
2009-01-15,45.520000,46.270000,44.000000,46.169998,31.269344,44107700
2009-01-16,47.009998,47.369999,45.430000,46.540001,31.519936,43669800
2009-01-20,45.740002,46.860001,43.959999,44.060001,29.840303,44919700
2009-01-21,44.680000,47.150002,44.430000,47.020000,31.845018,42385100
2009-01-22,45.950001,46.689999,44.759998,45.730000,30.971344,53570200
2009-01-23,44.630001,47.700001,44.349998,47.060001,31.872107,44226300
2009-01-26,47.400002,49.150002,47.169998,47.930000,32.461323,43157200
2009-01-27,47.700001,48.439999,47.150002,48.009998,32.515503,38836800
2009-01-28,48.849998,49.689999,48.020000,49.320000,33.402721,39301800
2009-01-29,48.310001,48.630001,47.349998,47.580002,32.224277,43711400
2009-01-30,48.380001,48.650002,46.580002,46.919998,31.777287,42919400
2009-02-02,45.939999,46.599998,45.619999,46.169998,31.269344,30589800
2009-02-03,46.419998,47.270000,45.970001,46.970001,31.811155,31321000
2009-02-04,47.400002,48.060001,46.919998,47.410000,32.109146,36117700
2009-02-05,47.080002,48.740002,46.540001,48.570000,32.894783,42584200
2009-02-06,48.009998,49.799999,47.849998,49.470001,33.504326,38522000
2009-02-09,49.709999,50.770000,49.220001,49.650002,33.626213,34013300
2009-02-10,49.889999,50.349998,46.910000,47.340000,32.061756,56727300
2009-02-11,47.700001,48.130001,45.880001,46.799999,31.696016,42512400
2009-02-12,45.919998,46.990002,45.330002,46.880001,31.750195,45132300
2009-02-13,46.830002,47.720001,46.680000,46.990002,31.824701,37459300
2009-02-17,45.349998,45.610001,43.660000,43.740002,29.623587,51896300
2009-02-18,44.000000,44.230000,42.990002,43.490002,29.454279,42806400
2009-02-19,43.959999,44.380001,43.279999,43.500000,29.461033,33995500
2009-02-20,42.619999,42.990002,41.369999,42.380001,28.702505,44701500
2009-02-23,43.150002,43.310001,40.279999,40.400002,27.361523,34483500
2009-02-24,40.830002,42.540001,40.549999,42.299999,28.648317,33881600
2009-02-25,42.279999,43.110001,41.160000,42.049999,28.479019,43807400
2009-02-26,42.820000,43.740002,42.099998,42.150002,28.546738,32142700
2009-02-27,41.230000,42.549999,40.680000,41.130001,27.855919,43079100
2009-03-02,40.189999,40.439999,38.000000,38.119999,25.817366,46688900
2009-03-03,38.820000,39.500000,37.900002,38.310001,25.946028,45461100
2009-03-04,39.639999,40.970001,39.250000,40.139999,27.185423,46003800
2009-03-05,39.259998,39.790001,38.000000,38.369999,25.986670,45155000
2009-03-06,38.970001,39.930000,37.400002,38.790001,26.271120,47774200
2009-03-09,38.349998,40.130001,38.090000,38.860001,26.318527,42000700
2009-03-10,39.880001,41.330002,39.650002,40.830002,27.652748,41694100
2009-03-11,41.080002,41.630001,39.919998,40.660000,27.537605,38345000
2009-03-12,41.049999,42.060001,40.330002,41.880001,28.363873,31922600
2009-03-13,42.169998,42.340000,40.959999,41.500000,28.106520,29572900
2009-03-16,41.480000,43.029999,41.310001,42.029999,28.465456,28061500
2009-03-17,41.959999,44.849998,41.529999,43.480000,29.447485,27705100
2009-03-18,42.889999,44.430000,41.900002,43.919998,29.745495,42396200
2009-03-19,45.400002,46.020000,44.830002,44.980000,30.463387,39763500
2009-03-20,45.080002,45.220001,42.860001,43.000000,29.272093,37636600
2009-03-23,44.029999,46.580002,43.930000,46.540001,31.681932,46786100
2009-03-24,45.849998,46.320000,45.070000,45.660000,31.082878,29797700
2009-03-25,45.529999,46.310001,44.220001,45.439999,30.933109,33459200
2009-03-26,46.169998,46.650002,45.290001,45.830002,31.198601,34222400
2009-03-27,44.849998,45.029999,44.209999,44.470001,30.272795,28668300
2009-03-30,43.349998,43.389999,42.090000,42.820000,29.149549,27319100
2009-03-31,43.490002,43.570000,42.439999,42.459999,28.904484,39342000
2009-04-01,41.500000,43.669998,41.470001,43.360001,29.517159,33200600
2009-04-02,44.980000,45.889999,44.810001,45.139999,30.728880,35305100
2009-04-03,44.970001,46.340000,44.830002,46.020000,31.327944,27522700
2009-04-06,45.419998,45.480000,44.419998,45.090000,30.694851,26211700
2009-04-07,44.130001,44.250000,43.500000,43.740002,29.775835,22315100
2009-04-08,43.830002,44.750000,42.950001,44.299999,30.157053,23558300
2009-04-09,45.520000,45.820000,45.029999,45.599998,31.042034,20326700
2009-04-13,44.669998,45.520000,44.020000,45.099998,30.701654,17751800
2009-04-14,44.810001,45.720001,44.380001,44.980000,30.619970,21082500
2009-04-15,44.790001,45.250000,44.310001,45.040001,30.660814,21218500
2009-04-16,45.470001,45.619999,44.340000,45.250000,30.803764,17762900
2009-04-17,45.360001,46.009998,45.070000,45.779999,31.164560,22068300
2009-04-20,44.639999,44.740002,43.310001,43.560001,29.653301,18445900
2009-04-21,43.070000,44.529999,42.889999,44.419998,30.238735,8003700
2009-04-22,43.939999,44.919998,43.730000,43.950001,29.918802,21435100
2009-04-23,44.599998,44.840000,43.889999,44.770000,30.477011,19213800
2009-04-24,45.520000,46.439999,45.439999,46.070000,31.361982,23830200
2009-04-27,45.080002,45.660000,44.709999,45.200001,30.769724,18361900
2009-04-28,44.549999,45.860001,44.500000,45.299999,30.837797,15706200
2009-04-29,45.750000,47.750000,45.650002,46.549999,31.688753,21155300
2009-04-30,47.090000,47.110001,45.139999,45.779999,31.164560,29583300
2009-05-01,45.959999,47.630001,45.740002,47.259998,32.172066,21851700
2009-05-04,47.790001,49.209999,47.610001,49.150002,33.458679,28166200
2009-05-05,48.959999,49.130001,47.720001,48.490002,33.009388,17906700
2009-05-06,49.369999,50.660000,49.189999,50.369999,34.289192,21841100
2009-05-07,51.520000,51.610001,49.049999,49.720001,33.846695,23492100
2009-05-08,50.480000,52.349998,50.459999,51.840000,35.289886,28239800
2009-05-11,51.000000,51.090000,49.810001,50.259998,34.214302,18340800
2009-05-12,50.919998,51.009998,49.509998,50.580002,34.432148,23465500
2009-05-13,49.880001,50.110001,48.540001,48.910000,33.295288,30069200
2009-05-14,48.529999,49.509998,48.090000,49.049999,33.390598,17989500
2009-05-15,48.810001,49.259998,47.590000,48.000000,32.675812,30050600
2009-05-18,48.740002,49.720001,48.700001,49.660000,33.805859,16976900
2009-05-19,49.750000,50.410000,49.430000,49.900002,33.969234,16457700
2009-05-20,50.610001,51.509998,49.930000,50.070000,34.084961,22250200
2009-05-21,49.320000,49.360001,48.040001,48.590000,33.077457,25606800
2009-05-22,48.900002,49.459999,48.500000,48.610001,33.091064,13646000
2009-05-26,48.290001,49.779999,47.650002,49.639999,33.792244,26906900
2009-05-27,49.849998,50.500000,49.029999,49.099998,33.424637,20871300
2009-05-28,49.540001,51.209999,49.060001,50.730000,34.534252,25906900
2009-05-29,51.540001,51.889999,50.970001,51.680000,35.180965,22238700
2009-06-01,52.680000,53.950001,52.570000,53.580002,36.474384,29722900
2009-06-02,53.310001,53.810001,53.029999,53.439999,36.379086,20255100
2009-06-03,52.770000,52.770000,50.619999,51.380001,34.976746,28249000
2009-06-04,51.990002,52.669998,51.520000,52.540001,35.766418,31061000
2009-06-05,53.099998,57.709999,51.459999,52.110001,35.473686,23215500
2009-06-08,51.639999,52.400002,50.990002,51.990002,35.391994,18330800
2009-06-09,52.580002,52.959999,51.939999,52.500000,35.739185,14804500
2009-06-10,53.400002,53.549999,52.110001,52.970001,36.059132,25056900
2009-06-11,53.139999,54.820000,53.049999,54.029999,36.780724,24942400
2009-06-12,53.430000,53.509998,52.799999,53.509998,36.426735,19954500
2009-06-15,52.590000,52.619999,51.410000,52.090000,35.460064,19412800
2009-06-16,52.549999,52.759998,50.830002,50.980000,34.704441,23438300
2009-06-17,50.599998,50.700001,49.470001,50.150002,34.139423,36339300
2009-06-18,50.070000,50.660000,49.669998,49.959999,34.010078,23061300
2009-06-19,50.240002,50.360001,48.820000,49.209999,33.670708,24826800
2009-06-22,48.450001,48.450001,46.660000,46.750000,31.987511,32114400
2009-06-23,47.009998,47.459999,46.310001,47.029999,32.179089,25313900
2009-06-24,47.369999,48.040001,46.910000,47.220001,32.309097,18022300
2009-06-25,47.080002,48.430000,47.000000,48.209999,32.986488,26715500
2009-06-26,48.060001,48.240002,47.680000,47.889999,32.767521,12310000
2009-06-29,48.200001,48.799999,48.070000,48.340000,33.075432,13812200
2009-06-30,48.340000,48.910000,47.270000,48.049999,32.877007,22869700
2009-07-01,48.580002,49.119999,48.009998,48.090000,32.904369,20011700
2009-07-02,47.270000,47.270000,46.130001,46.160000,31.583824,23983400
2009-07-06,45.119999,45.700001,44.549999,45.689999,31.262241,31671900
2009-07-07,45.610001,45.650002,44.400002,44.520000,30.461699,21576900
2009-07-08,44.389999,45.029999,43.660000,44.529999,30.468531,34378100
2009-07-09,44.990002,45.639999,44.599998,44.990002,30.783281,24545600
2009-07-10,44.279999,44.779999,43.980000,44.669998,30.564322,25188800
2009-07-13,44.660000,45.410000,43.799999,45.349998,31.029596,22444100
2009-07-14,45.860001,46.160000,45.369999,45.959999,31.446978,27380300
2009-07-15,46.830002,47.770000,46.810001,47.590000,32.562271,29921800
2009-07-16,47.320000,48.459999,47.080002,48.169998,32.959110,16080400
2009-07-17,48.139999,48.720001,47.709999,48.450001,33.150696,18894300
2009-07-20,49.090000,49.459999,48.450001,49.279999,33.718613,19621000
2009-07-21,49.830002,50.020000,48.910000,49.709999,34.012829,18333400
2009-07-22,48.970001,49.869999,48.849998,49.259998,33.704914,21559600
2009-07-23,49.200001,50.849998,49.070000,50.660000,34.662830,21732200
2009-07-24,50.450001,51.270000,50.250000,51.189999,35.025471,15468300
2009-07-27,51.310001,51.669998,50.779999,51.360001,35.141792,13198600
2009-07-28,50.779999,50.990002,49.610001,50.610001,34.628616,19161000
2009-07-29,49.790001,49.830002,48.840000,49.439999,33.828072,22255300
2009-07-30,49.910000,50.660000,49.500000,50.130001,34.300194,20685900
2009-07-31,49.880001,50.849998,49.529999,50.619999,34.635452,17915200
2009-08-03,51.490002,52.279999,51.410000,51.919998,35.524956,20988900
2009-08-04,51.660000,52.099998,51.290001,51.830002,35.463387,14418500
2009-08-05,51.810001,51.810001,51.000000,51.310001,35.107574,16190800
2009-08-06,51.500000,51.500000,50.490002,50.889999,34.820217,16703100
2009-08-07,51.490002,51.619999,50.560001,50.830002,34.779140,18628700
2009-08-10,50.689999,51.360001,50.570000,51.049999,34.929676,14060700
2009-08-11,50.869999,50.990002,50.099998,50.310001,34.423351,20675200
2009-08-12,50.200001,51.310001,50.169998,50.849998,34.792828,15599600
2009-08-13,51.259998,51.529999,50.570000,51.470001,35.217060,16813100
2009-08-14,51.459999,51.520000,50.150002,50.709999,34.697041,16539000
2009-08-17,49.490002,49.599998,48.740002,49.070000,33.574905,18734900
2009-08-18,49.189999,49.779999,48.990002,49.560001,33.910191,12920100
2009-08-19,49.060001,50.869999,48.900002,50.480000,34.539661,20581800
2009-08-20,50.490002,51.049999,50.459999,50.910000,34.833885,10026300
2009-08-21,51.520000,52.549999,51.500000,52.349998,35.819180,21990100
2009-08-24,52.840000,53.410000,52.820000,53.020000,36.277607,19081600
2009-08-25,53.189999,53.459999,52.029999,52.209999,35.723389,21256600
2009-08-26,51.810001,52.580002,51.580002,52.450001,35.887600,16268100
2009-08-27,52.150002,52.650002,51.119999,52.290001,35.778122,18414100
2009-08-28,52.669998,52.750000,51.840000,52.180000,35.702858,10548300
2009-08-31,51.349998,51.520000,50.840000,51.169998,35.011780,13312700
2009-09-01,51.020000,51.689999,50.160000,50.279999,34.402821,20466600
2009-09-02,50.000000,50.590000,49.910000,49.910000,34.149662,14356600
2009-09-03,50.310001,50.500000,49.939999,50.259998,34.389133,9435100
2009-09-04,50.160000,51.110001,50.110001,50.959999,34.868107,11822800
2009-09-08,52.000000,54.490002,51.820000,52.360001,35.826008,19110800
2009-09-09,52.500000,53.009998,52.130001,52.480000,35.908115,13120400
2009-09-10,52.730000,53.490002,52.349998,53.389999,36.530754,17491500
2009-09-11,53.700001,54.320000,53.160000,53.599998,36.674446,21177900
2009-09-14,52.990002,54.029999,52.810001,54.000000,36.948151,15613500
2009-09-15,54.259998,54.689999,53.790001,54.540001,37.317619,18486000
2009-09-16,54.950001,55.919998,54.869999,55.889999,38.241329,22885000
2009-09-17,55.830002,56.279999,55.220001,55.619999,38.056587,17369400
2009-09-18,55.720001,55.759998,54.700001,55.180000,37.923252,18364800
2009-09-21,54.270000,54.900002,53.980000,54.709999,37.600246,15566500
2009-09-22,55.590000,55.770000,55.169998,55.570000,38.191292,13537000
2009-09-23,55.610001,55.730000,54.380001,54.410000,37.394054,33988200
2009-09-24,54.509998,54.549999,53.209999,53.630001,36.858002,22944800
2009-09-25,53.439999,54.230000,53.119999,53.560001,36.809887,20103600
2009-09-28,53.590000,54.599998,53.490002,54.419998,37.400932,14063000
2009-09-29,54.380001,54.650002,53.830002,54.270000,37.297848,17569500
2009-09-30,54.570000,54.580002,53.209999,53.919998,37.057297,25384800
2009-10-01,53.900002,53.919998,52.240002,52.240002,35.902699,23653400
2009-10-02,51.549999,52.340000,51.340000,51.970001,35.717133,18563400
2009-10-05,52.040001,53.340000,51.849998,53.119999,36.507488,16867700
2009-10-06,53.889999,54.770000,53.830002,54.380001,37.373459,21935600
2009-10-07,54.220001,54.799999,53.950001,54.799999,37.662090,20583000
2009-10-08,55.090000,56.369999,54.970001,56.209999,38.631138,36808200
2009-10-09,55.990002,56.410000,55.740002,56.160000,38.596775,13314600
2009-10-12,56.599998,57.349998,56.590000,56.919998,39.119099,13572000
2009-10-13,57.080002,57.119999,56.040001,57.009998,39.180958,20638500
2009-10-14,57.740002,57.990002,57.380001,57.959999,39.833847,22898000
2009-10-15,57.610001,59.180000,57.509998,59.169998,40.665447,23100600
2009-10-16,58.900002,59.250000,58.450001,58.990002,40.541740,22449900
2009-10-19,59.090000,59.990002,58.849998,59.759998,41.070930,21587900
2009-10-20,59.950001,59.990002,58.500000,59.380001,40.809765,18498300
2009-10-21,58.910000,60.560001,58.830002,59.220001,40.699802,26007800
2009-10-22,58.799999,59.669998,58.180000,59.450001,40.857880,18348600
2009-10-23,59.779999,59.840000,57.799999,58.299999,40.067520,21151200
2009-10-26,58.340000,59.660000,57.200001,57.340000,39.407753,26936400
2009-10-27,57.480000,58.410000,57.250000,57.849998,39.758240,25299200
2009-10-28,57.549999,57.549999,55.810001,55.939999,38.445580,23962300
2009-10-29,56.320000,57.549999,56.099998,57.430000,39.469601,21726300
2009-10-30,57.270000,57.490002,54.880001,55.250000,37.971352,29888300
2009-11-02,55.639999,56.540001,54.709999,55.599998,38.211914,29407600
2009-11-03,54.900002,56.680000,54.689999,56.320000,38.706749,20030800
2009-11-04,57.000000,57.320000,56.139999,56.270000,38.672375,26027000
2009-11-05,56.570000,57.400002,56.310001,57.230000,39.332150,18546900
2009-11-06,56.660000,57.660000,56.490002,57.080002,39.229073,21838800
2009-11-09,57.869999,58.250000,57.709999,58.169998,39.978184,16928700
2009-11-10,58.000000,58.480000,57.570000,58.209999,40.005680,17951900
2009-11-11,58.740002,58.959999,57.889999,58.189999,39.991928,18023600
2009-11-12,57.900002,58.259998,56.680000,56.910000,39.112225,25417200
2009-11-13,57.040001,57.730000,56.490002,57.270000,39.359646,19356400
2009-11-16,57.959999,59.130001,57.830002,58.770000,40.390545,20974100
2009-11-17,58.630001,58.840000,58.189999,58.669998,40.321808,16849600
2009-11-18,58.950001,58.980000,58.040001,58.439999,40.163746,17143300
2009-11-19,58.000000,58.060001,56.770000,57.130001,39.263424,22435200
2009-11-20,56.810001,56.910000,56.139999,56.599998,38.899178,16900800
2009-11-23,57.669998,58.220001,57.160000,57.330002,39.400879,17535600
2009-11-24,57.410000,57.680000,56.580002,57.660000,39.627682,15941200
2009-11-25,57.770000,58.330002,57.220001,58.110001,39.936935,14609100
2009-11-27,56.419998,57.119999,56.099998,57.020000,39.187828,12811200
2009-11-30,56.700001,57.330002,56.360001,56.820000,39.050381,19442300
2009-12-01,57.580002,58.040001,57.450001,57.570000,39.565830,15530700
2009-12-02,57.570000,57.849998,56.970001,57.230000,39.332150,15644300
2009-12-03,57.209999,57.369999,56.259998,56.310001,38.699863,19716100
2009-12-04,57.020000,57.630001,55.540001,55.900002,38.418091,30194500
2009-12-07,55.450001,56.450001,55.450001,55.770000,38.328739,13579700
2009-12-08,55.480000,55.509998,54.490002,54.820000,37.675838,20237700
2009-12-09,55.009998,55.320000,54.169998,54.820000,37.675838,25316300
2009-12-10,55.270000,55.740002,55.000000,55.500000,38.143177,15190000
2009-12-11,55.790001,55.930000,55.169998,55.529999,38.163799,15625300
2009-12-14,56.389999,56.500000,56.040001,56.099998,38.555531,15631500
2009-12-15,56.070000,56.630001,55.939999,56.279999,38.679249,13426200
2009-12-16,56.650002,57.250000,56.490002,56.639999,38.926678,18797100
2009-12-17,56.299999,56.700001,56.009998,56.160000,38.596775,15438200
2009-12-18,56.450001,56.660000,55.880001,56.150002,38.799938,20772200
2009-12-21,56.549999,57.070000,56.520000,56.820000,39.262917,16049100
2009-12-22,56.939999,57.349998,56.750000,57.090000,39.449467,10077600
2009-12-23,57.279999,57.700001,57.150002,57.540001,39.760429,13031200
2009-12-24,57.740002,57.939999,57.599998,57.810001,39.946991,2795300
2009-12-28,58.250000,58.259998,57.669998,57.910000,40.016090,5834600
2009-12-29,58.150002,58.160000,57.380001,57.529999,39.753513,8513400
2009-12-30,57.320000,57.540001,57.119999,57.470001,39.712067,7253600
2009-12-31,57.590000,57.730000,56.950001,57.009998,39.394203,5948900
2010-01-04,57.919998,58.810001,57.790001,58.810001,40.638000,16928400
2010-01-05,58.889999,59.410000,58.619999,59.290001,40.969685,17368100
2010-01-06,59.320000,60.180000,59.189999,60.000000,41.460304,24351900
2010-01-07,59.740002,60.009998,59.299999,59.910000,41.398113,17449500
2010-01-08,59.700001,60.349998,59.490002,60.299999,41.667583,13344300
2010-01-11,60.689999,60.869999,59.730000,60.220001,41.612328,19459900
2010-01-12,59.299999,59.709999,59.040001,59.349998,41.011150,21510600
2010-01-13,59.320000,59.799999,58.520000,59.570000,41.163166,22137500
2010-01-14,59.560001,59.889999,59.330002,59.740002,41.280647,15545400
2010-01-15,59.669998,59.799999,58.849998,59.259998,40.948967,19055200
2010-01-19,59.099998,59.900002,58.990002,59.799999,41.322102,14613100
2010-01-20,59.160000,59.160000,58.419998,58.869999,40.679470,15641700
2010-01-21,58.919998,59.099998,57.529999,57.669998,39.850266,25206600
2010-01-22,57.389999,57.720001,56.139999,56.299999,38.903580,23028600
2010-01-25,56.680000,57.220001,56.490002,56.669998,39.159260,15901200
2010-01-26,56.200001,57.299999,55.919998,56.310001,38.910496,21515300
2010-01-27,56.150002,56.650002,55.180000,56.090000,38.758472,26616700
2010-01-28,56.500000,56.619999,54.799999,55.500000,38.350773,34430700
2010-01-29,55.910000,56.459999,54.220001,54.500000,37.659786,32802700
2010-02-01,55.150002,56.310001,55.110001,56.299999,38.903580,21813300
2010-02-02,56.509998,57.139999,56.049999,57.040001,39.414932,22250800
2010-02-03,56.880001,57.349998,56.419998,56.549999,39.076344,19749300
2010-02-04,56.099998,56.119999,54.200001,54.230000,37.473198,37173200
2010-02-05,54.220001,54.480000,52.669998,54.240002,37.480110,46378400
2010-02-08,54.250000,54.889999,53.730000,53.740002,37.134624,24115100
2010-02-09,54.480000,55.560001,54.310001,54.869999,37.915447,33558100
2010-02-10,54.889999,54.980000,53.779999,54.639999,37.756516,24182300
2010-02-11,54.529999,55.689999,54.290001,55.570000,38.399151,22944500
2010-02-12,54.900002,55.619999,54.540001,55.590000,38.412975,19833900
2010-02-16,56.299999,57.099998,56.240002,56.900002,39.318203,19834900
2010-02-17,57.060001,57.180000,56.439999,56.820000,39.262917,18137800
2010-02-18,56.759998,57.279999,56.480000,57.139999,39.484028,16572700
2010-02-19,56.930000,57.560001,56.660000,57.360001,39.636055,16498300
2010-02-22,57.500000,57.509998,56.450001,56.570000,39.090160,17349700
2010-02-23,56.299999,56.439999,55.369999,55.630001,38.440609,21101200
2010-02-24,55.610001,56.189999,55.439999,55.980000,38.682468,17630300
2010-02-25,55.180000,56.040001,54.720001,56.009998,38.703197,20948100
2010-02-26,56.139999,56.340000,55.650002,56.139999,38.793026,17246800
2010-03-01,56.400002,56.799999,56.349998,56.660000,39.152336,13966000
2010-03-02,57.029999,57.560001,56.910000,57.130001,39.477119,16746300
2010-03-03,57.349998,57.880001,57.349998,57.380001,39.649868,16767300
2010-03-04,57.470001,57.650002,56.840000,57.080002,39.442581,16331000
2010-03-05,57.639999,58.279999,57.580002,58.150002,40.181942,15335200
2010-03-08,58.310001,58.509998,57.810001,58.060001,40.119755,12612000
2010-03-09,57.750000,58.380001,57.669998,58.060001,40.119755,16703800
2010-03-10,58.119999,58.650002,57.849998,58.570000,40.472168,17372200
2010-03-11,58.349998,58.580002,58.169998,58.470001,40.403072,13033300
2010-03-12,58.849998,58.849998,58.250000,58.500000,40.423790,13659800
2010-03-15,58.279999,58.360001,57.290001,57.900002,40.009205,18373600
2010-03-16,58.189999,58.480000,57.730000,58.419998,40.368515,19161300
2010-03-17,58.709999,59.419998,58.630001,59.060001,40.810749,21671800
2010-03-18,59.060001,59.150002,57.860001,58.180000,40.202679,19726900
2010-03-19,57.279999,58.250000,56.759998,57.279999,39.719364,22412400
2010-03-22,56.560001,57.389999,56.330002,57.130001,39.615349,19856500
2010-03-23,57.259998,57.439999,56.889999,57.349998,39.767910,17420700
2010-03-24,56.970001,57.520000,56.840000,57.020000,39.539066,20747000
2010-03-25,57.430000,57.570000,55.970001,56.060001,38.873386,22123000
2010-03-26,56.250000,56.439999,55.720001,56.080002,38.887260,21493900
2010-03-29,56.439999,57.279999,56.400002,57.169998,39.643085,19476000
2010-03-30,57.299999,57.369999,56.910000,57.259998,39.705482,13057800
2010-03-31,57.369999,57.779999,57.130001,57.520000,39.885792,15167700
2010-04-01,58.090000,58.669998,58.040001,58.540001,40.593082,17990100
2010-04-05,58.900002,59.689999,58.700001,59.580002,41.314240,17455700
2010-04-06,59.500000,59.779999,59.259998,59.580002,41.314240,13535800
2010-04-07,59.439999,59.480000,58.650002,58.990002,40.905117,19535800
2010-04-08,58.549999,59.389999,58.270000,59.200001,41.050720,19459700
2010-04-09,59.590000,59.930000,59.500000,59.830002,41.487587,17488600
2010-04-12,59.779999,60.380001,59.759998,59.970001,41.584679,15027800
2010-04-13,59.889999,60.040001,59.130001,59.759998,41.439045,13855500
2010-04-14,60.060001,60.380001,59.529999,60.330002,41.834309,14585600
2010-04-15,60.259998,60.540001,60.070000,60.320000,41.827366,13947200
2010-04-16,59.980000,60.250000,58.910000,59.299999,41.120075,36664200
2010-04-19,58.759998,59.400002,58.580002,59.380001,41.175545,21149100
2010-04-20,59.830002,60.759998,59.779999,60.540001,41.979923,19666600
2010-04-21,60.560001,60.930000,60.040001,60.480000,41.938316,18571600
2010-04-22,59.970001,60.639999,59.520000,60.630001,42.042332,10687000
2010-04-23,60.650002,62.090000,60.570000,62.090000,43.054722,26010900
2010-04-26,62.200001,62.299999,61.779999,61.880001,42.909111,17262800
2010-04-27,61.450001,61.910000,59.830002,59.980000,41.591606,41402400
2010-04-28,60.389999,60.750000,59.770000,60.590000,42.014595,23095000
2010-04-29,60.900002,61.389999,60.250000,60.660000,42.063133,28860700
2010-04-30,60.799999,60.830002,59.529999,59.910000,41.543056,22916500
2010-05-03,60.169998,61.070000,59.490002,60.590000,42.014595,16689900
2010-05-04,59.790001,59.840000,58.349998,58.970001,40.891247,30584400
2010-05-05,57.889999,58.849998,57.520000,58.040001,40.246361,35206500
2010-05-06,57.520000,58.180000,52.290001,56.060001,38.873386,47200700
2010-05-07,55.900002,56.630001,54.290001,54.990002,38.131428,49490900
2010-05-10,57.130001,57.560001,56.520000,57.340000,39.760963,29716900
2010-05-11,56.740002,57.830002,56.689999,56.959999,39.497463,22836600
2010-05-12,57.080002,57.939999,57.080002,57.750000,40.045265,18808100
2010-05-13,57.660000,58.110001,57.110001,57.380001,39.788696,21117300
2010-05-14,56.849998,57.020000,55.360001,56.240002,38.998207,28395700
2010-05-17,56.419998,56.580002,54.459999,55.660000,38.596008,31939300
2010-05-18,56.470001,56.860001,54.910000,55.230000,38.297844,30664900
2010-05-19,54.910000,55.320000,53.660000,54.599998,37.860981,30105600
2010-05-20,53.200001,53.369999,52.000000,52.160000,36.169010,44883800
2010-05-21,51.130001,53.189999,51.009998,53.070000,36.800045,40156000
2010-05-24,52.959999,53.099998,51.779999,51.860001,35.960999,27349200
2010-05-25,50.470001,52.000000,50.150002,51.980000,36.044197,43114000
2010-05-26,52.590000,53.080002,51.700001,51.869999,35.967930,29847600
2010-05-27,53.180000,54.139999,52.990002,54.070000,37.493465,30305200
2010-05-28,53.939999,54.009998,52.650002,53.049999,36.786175,26328700
2010-06-01,52.169998,52.540001,50.439999,50.529999,35.038742,36347600
2010-06-02,50.880001,52.799999,50.790001,52.720001,36.557339,27648200
2010-06-03,53.270000,53.540001,52.130001,53.430000,37.049679,33689900
2010-06-04,52.290001,53.439999,51.180000,51.549999,35.746052,29859400
2010-06-07,51.759998,52.360001,51.000000,51.099998,35.433990,24124800
2010-06-08,51.180000,52.110001,50.689999,51.950001,36.023403,35094400
2010-06-09,52.470001,53.279999,51.139999,51.410000,35.648952,30679900
2010-06-10,52.779999,54.099998,52.660000,53.990002,37.437996,25993400
2010-06-11,53.230000,54.349998,53.230000,54.320000,37.666824,15163100
2010-06-14,54.990002,55.389999,54.009998,54.040001,37.472649,23814500
2010-06-15,54.599998,55.700001,54.459999,55.619999,38.568264,17071200
2010-06-16,55.230000,55.959999,55.000000,55.580002,38.540550,14496300
2010-06-17,55.750000,55.750000,54.919998,55.520000,38.498936,17413000
2010-06-18,55.259998,55.700001,54.860001,55.610001,38.737164,13598200
2010-06-21,56.529999,56.700001,55.070000,55.490002,38.653572,16625700
2010-06-22,55.450001,55.480000,53.689999,53.869999,37.525097,21572600
2010-06-23,53.799999,53.849998,53.150002,53.459999,37.239513,17819600
2010-06-24,53.139999,53.470001,52.099998,52.340000,36.459328,16954000
2010-06-25,52.419998,52.959999,51.770000,52.490002,36.563812,20437400
2010-06-28,52.730000,52.730000,51.720001,51.779999,36.069244,15954400
2010-06-29,51.049999,51.060001,49.700001,50.070000,34.878071,22492600
2010-06-30,49.990002,50.750000,49.570000,49.680000,34.606400,16692800
2010-07-01,49.849998,50.130001,48.560001,49.500000,34.481026,25802600
2010-07-02,49.810001,50.029999,48.959999,49.380001,34.397423,11419600
2010-07-06,50.240002,50.759998,49.310001,49.860001,34.731804,17299000
2010-07-07,50.119999,51.650002,50.000000,51.619999,35.957779,18908700
2010-07-08,52.220001,52.500000,51.410000,52.349998,36.466286,14871500
2010-07-09,52.299999,52.700001,52.080002,52.619999,36.654362,9112900
2010-07-12,52.419998,52.869999,51.990002,52.480000,36.556847,8206900
2010-07-13,53.180000,53.509998,52.919998,53.110001,36.995701,14165100
2010-07-14,52.869999,53.340000,52.500000,53.049999,36.953903,11940100
2010-07-15,52.980000,53.200001,52.090000,52.990002,36.912113,14912300
2010-07-16,52.529999,52.730000,51.349998,51.730000,36.034416,18130800
2010-07-19,51.939999,52.360001,51.509998,52.060001,36.264286,12541300
2010-07-20,51.320000,53.320000,51.310001,53.250000,37.093208,16748200
2010-07-21,53.590000,53.590000,51.990002,52.380001,36.487198,22513800
2010-07-22,53.110001,54.020000,52.959999,53.540001,37.295231,22992200
2010-07-23,53.419998,53.790001,52.799999,53.779999,37.462406,18025800
2010-07-26,53.810001,54.340000,53.650002,54.250000,37.789803,11940800
2010-07-27,54.490002,54.580002,53.520000,53.990002,37.608700,16408900
2010-07-28,53.860001,54.259998,53.700001,53.869999,37.525097,10775700
2010-07-29,54.230000,54.720001,53.419998,53.950001,37.580818,14557300
2010-07-30,53.400002,54.119999,53.230000,53.840000,37.504200,11816100
2010-08-02,54.849998,55.889999,54.770000,55.720001,38.813782,27579000
2010-08-03,55.490002,56.060001,55.240002,55.700001,38.799858,14254500
2010-08-04,55.849998,56.270000,55.580002,56.130001,39.099384,13107700
2010-08-05,55.759998,56.310001,55.500000,56.310001,39.224773,8908700
2010-08-06,55.610001,55.919998,54.830002,55.639999,38.758057,18117400
2010-08-09,55.900002,56.070000,55.529999,55.869999,38.918270,6714200
2010-08-10,55.220001,55.680000,54.849998,55.410000,38.597836,12260500
2010-08-11,54.389999,54.470001,53.580002,53.759998,37.448475,18829700
2010-08-12,52.970001,53.860001,52.900002,53.439999,37.225567,15255400
2010-08-13,53.320000,53.840000,53.189999,53.349998,37.162876,9099700
2010-08-16,53.060001,53.490002,52.750000,53.340000,37.155914,10285700
2010-08-17,53.880001,54.509998,53.619999,54.230000,37.775875,18017400
2010-08-18,54.080002,54.160000,53.220001,53.709999,37.413643,18693900
2010-08-19,53.450001,53.549999,52.540001,52.840000,36.807621,16499100
2010-08-20,52.549999,52.590000,51.770000,52.189999,36.354847,12424700
2010-08-23,52.290001,52.720001,52.169998,52.209999,36.368778,8175800
2010-08-24,51.500000,52.090000,51.220001,51.400002,35.804531,14738800
2010-08-25,51.110001,51.400002,50.419998,51.240002,35.693077,19336700
2010-08-26,51.529999,51.700001,50.490002,50.779999,35.372654,10976800
2010-08-27,51.080002,52.200001,50.330002,52.099998,36.292156,19708700
2010-08-30,52.000000,52.240002,51.330002,51.340000,35.762726,9156600
2010-08-31,51.110001,51.599998,50.810001,51.200001,35.665218,17578700
2010-09-01,52.049999,53.240002,51.970001,53.110001,36.995701,19132900
2010-09-02,53.180000,53.650002,52.880001,53.549999,37.302193,9848700
2010-09-03,54.029999,54.439999,53.750000,54.200001,37.754978,13247100
2010-09-07,53.790001,53.849998,53.220001,53.389999,37.190735,11407000
2010-09-08,53.450001,54.119999,53.419998,53.849998,37.511166,9292200
2010-09-09,54.509998,54.610001,53.759998,53.959999,37.587795,7836700
2010-09-10,54.279999,54.630001,54.180000,54.520000,37.977871,7595300
2010-09-13,55.000000,55.070000,54.570000,54.959999,38.284386,9131600
2010-09-14,54.849998,55.230000,54.540001,54.770000,38.152020,13977900
2010-09-15,54.400002,54.669998,54.090000,54.660000,38.075409,14113000
2010-09-16,54.389999,54.639999,54.080002,54.410000,37.901253,16758800
2010-09-17,54.320000,54.410000,53.709999,53.889999,37.711620,14352900
2010-09-20,54.060001,55.009998,53.820000,54.799999,38.348423,19390900
2010-09-21,54.869999,55.169998,54.369999,54.840000,38.376419,16766500
2010-09-22,54.730000,55.369999,54.400002,54.439999,38.096504,16159000
2010-09-23,53.959999,54.560001,53.820000,54.099998,37.858578,12358400
2010-09-24,54.700001,55.540001,54.470001,55.270000,38.677322,24624500
2010-09-27,55.410000,55.599998,55.060001,55.060001,38.530376,10891500
2010-09-28,55.110001,55.650002,54.549999,55.450001,38.803284,16579600
2010-09-29,55.360001,56.299999,55.250000,56.040001,39.216171,21492900
2010-09-30,56.480000,56.750000,55.500000,56.060001,39.230164,23169800
2010-10-01,56.599998,56.950001,56.259998,56.810001,39.754993,20009900
2010-10-04,56.540001,56.889999,55.680000,56.099998,39.258137,14752700
2010-10-05,56.709999,57.630001,56.599998,57.419998,40.181858,21615800
2010-10-06,57.419998,58.110001,57.400002,57.930000,40.538757,14105100
2010-10-07,58.169998,58.240002,57.209999,57.639999,40.335831,13562800
2010-10-08,57.590000,58.580002,57.459999,58.360001,40.839668,15838800
2010-10-11,58.400002,58.820000,58.299999,58.520000,40.951641,8046000
2010-10-12,58.270000,58.689999,57.630001,58.430000,40.888664,16665100
2010-10-13,58.779999,59.439999,58.660000,59.139999,41.385498,14681400
2010-10-14,58.950001,59.459999,58.570000,59.049999,41.322529,11502800
2010-10-15,59.380001,59.470001,58.560001,59.209999,41.434494,15076800
2010-10-18,59.060001,59.810001,58.880001,59.369999,41.546452,10927200
2010-10-19,58.750000,58.860001,57.700001,58.189999,40.720707,19284200
2010-10-20,58.389999,59.310001,58.169998,58.939999,41.245560,12628600
2010-10-21,59.110001,59.580002,58.270000,58.910000,41.224560,13413000
2010-10-22,59.209999,59.490002,59.020000,59.299999,41.497471,6558800
2010-10-25,59.759998,60.290001,59.360001,59.459999,41.609436,11353200
2010-10-26,59.290001,59.650002,59.110001,59.580002,41.693428,10687900
2010-10-27,59.040001,59.389999,58.439999,59.330002,41.518478,12902400
2010-10-28,59.720001,59.869999,58.970001,59.200001,41.427483,11587800
2010-10-29,58.889999,59.299999,58.759998,59.240002,41.455486,9359200
2010-11-01,59.830002,60.169998,59.070000,59.310001,41.504463,12020600
2010-11-02,59.750000,60.240002,59.540001,59.959999,41.959332,10227500
2010-11-03,60.160000,60.209999,59.189999,60.090000,42.050312,22727400
2010-11-04,60.970001,62.020000,60.970001,62.000000,43.386894,19328500
2010-11-05,61.939999,62.310001,61.750000,62.310001,43.603855,14685900
2010-11-08,61.950001,62.580002,61.910000,62.500000,43.736797,11988700
2010-11-09,62.790001,63.259998,62.009998,62.380001,43.652817,20063800
2010-11-10,62.580002,63.209999,61.930000,63.180000,44.212650,17778300
2010-11-11,62.889999,63.889999,62.849998,63.880001,44.702503,18040700
2010-11-12,63.180000,63.480000,62.380001,62.939999,44.044689,17874300
2010-11-15,63.330002,63.360001,62.610001,62.619999,43.820770,10751300
2010-11-16,61.990002,62.009998,60.959999,61.450001,43.002022,23699800
2010-11-17,61.299999,62.099998,61.119999,61.700001,43.176971,16817800
2010-11-18,62.299999,63.259998,62.299999,63.060001,44.128674,16052500
2010-11-19,62.880001,63.610001,62.410000,63.590000,44.499569,11360800
2010-11-22,63.240002,63.430000,62.150002,63.389999,44.359608,18131500
2010-11-23,62.480000,62.509998,61.580002,62.150002,43.491879,22535000
2010-11-24,62.580002,63.340000,62.540001,63.270000,44.275631,22622600
2010-11-26,62.650002,63.040001,62.349998,62.509998,43.743793,6589400
2010-11-29,62.200001,63.070000,61.630001,62.930000,44.037708,14734400
2010-11-30,62.110001,63.220001,61.919998,62.709999,43.883759,19268800
2010-12-01,63.740002,64.720001,63.740002,64.570000,45.185364,19973800
2010-12-02,64.550003,65.570000,64.540001,65.529999,45.857170,17677600
2010-12-03,65.139999,65.940002,65.110001,65.820000,46.060093,10011700
2010-12-06,65.769997,66.199997,65.720001,66.040001,46.214058,11990200
2010-12-07,66.900002,67.000000,65.629997,65.790001,46.039097,22932400
2010-12-08,65.860001,66.160004,65.070000,65.480003,45.822170,12760200
2010-12-09,65.809998,65.949997,65.040001,65.629997,45.927139,10952400
2010-12-10,65.779999,65.970001,65.489998,65.900002,46.116085,8676100
2010-12-13,66.309998,66.970001,66.220001,66.459999,46.507954,12884400
2010-12-14,66.540001,66.720001,65.930000,66.150002,46.291027,11514600
2010-12-15,65.870003,66.379997,65.599998,65.790001,46.039097,11116100
2010-12-16,65.769997,66.180000,65.250000,66.160004,46.298035,11025800
2010-12-17,65.849998,65.980003,65.589996,65.889999,46.314186,11322400
2010-12-20,66.139999,66.529999,65.769997,66.320000,46.616432,10234700
2010-12-21,66.690002,67.070000,66.480003,66.989998,47.087379,8701000
2010-12-22,67.190002,67.290001,66.989998,67.220001,47.249046,7855500
2010-12-23,67.150002,67.489998,67.110001,67.410004,47.382599,4526000
2010-12-27,67.089996,67.290001,66.910004,67.169998,47.213902,4143200
2010-12-28,67.260002,67.529999,67.120003,67.419998,47.389633,5149100
2010-12-29,67.650002,68.260002,67.529999,68.089996,47.860580,5532700
2010-12-30,68.150002,68.470001,67.910004,68.150002,47.902744,5976700
2010-12-31,68.129997,68.500000,67.930000,68.250000,47.973042,4444500
2011-01-03,68.900002,69.190002,68.599998,68.760002,48.331524,10195800
2011-01-04,69.190002,69.190002,67.519997,68.169998,47.916821,14542000
2011-01-05,67.830002,68.559998,67.570000,68.440002,48.106586,11286200
2011-01-06,68.669998,68.699997,67.500000,67.790001,47.649700,11449200
2011-01-07,67.820000,68.440002,67.599998,68.279999,47.994129,11080300
2011-01-10,68.070000,68.139999,67.489998,68.010002,47.804359,10804200
2011-01-11,68.449997,69.220001,68.360001,69.139999,48.598625,11365300
2011-01-12,69.750000,70.129997,69.430000,70.089996,49.266376,11026600
2011-01-13,70.199997,70.349998,69.639999,69.889999,49.125793,11521900
2011-01-14,69.800003,70.669998,69.480003,70.650002,49.660004,14005400
2011-01-18,70.599998,71.129997,70.379997,71.089996,49.969280,12535200
2011-01-19,71.209999,71.239998,70.110001,70.230003,49.364792,15117000
2011-01-20,69.690002,69.940002,68.730003,69.730003,49.013336,23172500
2011-01-21,70.440002,70.620003,69.709999,70.099998,49.273407,14574000
2011-01-24,69.989998,70.519997,69.720001,70.360001,49.456165,13098500
2011-01-25,70.199997,70.309998,69.360001,70.160004,49.315590,15817700
2011-01-26,70.400002,72.029999,70.349998,71.839996,50.496452,24221600
2011-01-27,71.800003,71.949997,71.050003,71.419998,50.201233,14988600
2011-01-28,71.300003,71.650002,70.849998,71.110001,49.983334,23691600
2011-01-31,71.720001,73.150002,71.489998,73.150002,51.417274,25114900
2011-02-01,73.440002,74.410004,71.220001,74.339996,52.253712,20443200
2011-02-02,74.000000,74.830002,73.830002,74.279999,52.211555,13557600
2011-02-03,74.300003,74.440002,73.379997,74.320000,52.239658,14515500
2011-02-04,74.489998,74.570000,73.730003,74.129997,52.106098,13278600
2011-02-07,74.440002,75.220001,74.430000,74.559998,52.408348,16173600
2011-02-08,74.440002,74.559998,73.650002,74.309998,52.232616,15596000
2011-02-09,73.980003,74.250000,72.849998,73.370003,51.571903,16321700
2011-02-10,73.010002,74.239998,72.930000,74.120003,52.099064,16805700
2011-02-11,73.820000,74.510002,73.620003,74.110001,52.092045,18862700
2011-02-14,73.980003,75.830002,73.980003,75.739998,53.237782,15215400
2011-02-15,75.620003,75.760002,74.629997,74.949997,52.682487,11443600
2011-02-16,75.349998,76.029999,75.099998,75.949997,53.385384,15903300
2011-02-17,75.940002,76.870003,75.809998,76.699997,53.912571,10796400
2011-02-18,76.870003,77.199997,76.339996,77.019997,54.137497,12408200
2011-02-22,77.370003,78.059998,75.910004,76.269997,53.610317,24832800
2011-02-23,76.690002,78.370003,76.550003,77.820000,54.699810,32189700
2011-02-24,78.019997,78.059998,76.250000,76.720001,53.926636,22383300
2011-02-25,77.000000,78.000000,76.809998,77.940002,54.784157,11768700
2011-02-28,78.239998,78.690002,77.699997,78.540001,55.205906,15873100
2011-03-01,79.000000,79.080002,76.970001,77.070000,54.172623,20199600
2011-03-02,76.860001,77.660004,76.290001,77.510002,54.481911,15042900
2011-03-03,78.000000,78.910004,77.760002,78.839996,55.416767,11328800
2011-03-04,78.820000,78.910004,77.720001,78.339996,55.065331,14123500
2011-03-07,78.860001,79.220001,77.360001,77.790001,54.678719,14663600
2011-03-08,77.750000,77.809998,76.379997,77.150002,54.228867,16174200
2011-03-09,76.910004,77.410004,76.370003,76.620003,53.856327,13594900
2011-03-10,75.599998,75.610001,73.610001,73.830002,51.895245,36160300
2011-03-11,73.320000,75.650002,73.029999,75.110001,52.794937,24170500
2011-03-14,74.750000,75.779999,74.360001,75.519997,53.083157,16415200
2011-03-15,73.180000,75.610001,72.900002,74.949997,52.682487,21809500
2011-03-16,75.169998,75.809998,72.980003,73.750000,51.838989,31614700
2011-03-17,75.199997,76.389999,74.709999,76.000000,53.420532,20915300
2011-03-18,76.680000,76.860001,75.290001,75.389999,53.170162,24164300
2011-03-21,76.699997,77.699997,76.550003,77.680000,54.785221,17162800
2011-03-22,77.699997,77.959999,77.260002,77.510002,54.665325,10012500
2011-03-23,77.489998,77.970001,76.989998,77.709999,54.806366,10095400
2011-03-24,78.019997,78.129997,77.150002,77.989998,55.003860,15353100
2011-03-25,78.070000,78.900002,77.790001,78.690002,55.497543,11636900
2011-03-28,78.500000,79.400002,78.339996,78.500000,55.363556,14145500
2011-03-29,78.400002,79.620003,78.129997,79.459999,56.040592,16956400
2011-03-30,79.980003,80.370003,79.330002,80.010002,56.428509,19041200
2011-03-31,80.430000,80.970001,79.720001,79.750000,56.245132,18850500
2011-04-01,80.449997,80.690002,79.779999,79.989998,56.414406,12911900
2011-04-04,80.360001,80.550003,79.930000,80.040001,56.449657,7475600
2011-04-05,79.970001,80.730003,79.889999,80.279999,56.618916,19290400
2011-04-06,80.699997,80.900002,79.080002,79.440002,56.026497,16473700
2011-04-07,79.290001,79.769997,78.730003,79.440002,56.026497,14810700
2011-04-08,80.019997,80.379997,79.269997,79.720001,56.223976,19139800
2011-04-11,79.750000,79.900002,77.870003,78.150002,55.116707,17682700
2011-04-12,77.260002,77.300003,75.300003,75.730003,53.409950,37937800
2011-04-13,76.419998,76.669998,75.449997,76.040001,53.628582,26834700
2011-04-14,75.620003,76.779999,75.339996,76.559998,53.995327,20672400
2011-04-15,76.760002,77.300003,76.169998,77.190002,54.439651,15263900
2011-04-18,76.040001,76.389999,75.190002,76.040001,53.628582,20034700
2011-04-19,75.989998,77.000000,75.949997,76.809998,54.171650,15054600
2011-04-20,78.290001,78.660004,77.919998,78.620003,55.448185,22414000
2011-04-21,78.779999,79.190002,78.410004,78.980003,55.702072,12638300
2011-04-25,79.019997,79.089996,78.080002,78.570000,55.412895,7075400
2011-04-26,78.809998,79.470001,78.470001,79.349998,55.963009,9199500
2011-04-27,79.669998,79.699997,77.980003,79.309998,55.934807,18707100
2011-04-28,79.040001,79.540001,78.550003,79.300003,55.927761,14996200
2011-04-29,79.320000,80.510002,79.279999,80.480003,56.759960,9928600
2011-05-02,80.650002,80.800003,78.919998,79.410004,56.005329,17762000
2011-05-03,78.800003,78.970001,76.739998,77.419998,54.601868,28745200
2011-05-04,77.260002,77.269997,75.389999,76.050003,53.635624,29742100
2011-05-05,74.910004,75.650002,73.580002,74.470001,52.521301,44500000
2011-05-06,75.330002,76.449997,73.980003,74.800003,52.754051,35202300
2011-05-09,75.150002,76.470001,75.019997,76.110001,53.677937,24224300
2011-05-10,76.099998,76.830002,75.510002,76.470001,53.931858,17760300
2011-05-11,76.000000,76.080002,73.709999,74.260002,52.373215,41162800
2011-05-12,73.900002,74.750000,72.779999,74.150002,52.295631,38950900
2011-05-13,74.500000,74.849998,73.129997,73.790001,52.041729,35931900
2011-05-16,73.480003,74.730003,73.040001,73.230003,51.646790,28144100
2011-05-17,72.889999,73.580002,72.279999,73.230003,51.646790,30099200
2011-05-18,73.559998,75.239998,73.279999,74.709999,52.690586,25846300
2011-05-19,75.050003,75.360001,74.089996,74.720001,52.697636,19660900
2011-05-20,74.650002,75.269997,73.720001,74.629997,52.634155,27046400
2011-05-23,73.330002,73.870003,73.000000,73.470001,51.816063,20300000
2011-05-24,74.220001,75.330002,74.199997,74.510002,52.549515,24830800
2011-05-25,74.129997,76.160004,74.120003,75.769997,53.438171,24917700
2011-05-26,75.519997,76.330002,75.139999,76.150002,53.706165,18745500
2011-05-27,76.570000,77.120003,75.959999,76.339996,53.840160,16697100
2011-05-31,77.339996,77.660004,76.250000,77.110001,54.383217,19311200
2011-06-01,76.919998,77.250000,75.070000,75.269997,53.085533,27613900
2011-06-02,75.300003,75.889999,74.430000,75.239998,53.064365,24105300
2011-06-03,74.110001,75.980003,73.970001,75.260002,53.078480,22377500
2011-06-06,75.099998,75.410004,73.400002,73.559998,51.879513,23437600
2011-06-07,74.199997,74.580002,73.440002,73.559998,51.879513,19165800
2011-06-08,73.790001,74.680000,73.620003,73.779999,52.034687,25056600
2011-06-09,74.150002,75.180000,74.000000,74.779999,52.739929,17272000
2011-06-10,74.199997,74.349998,73.209999,73.330002,51.717300,20968500
2011-06-13,73.370003,73.900002,71.480003,72.169998,50.899204,27750600
2011-06-14,73.110001,74.070000,73.089996,73.709999,51.985313,22877700
2011-06-15,72.830002,73.480003,71.620003,72.019997,50.793411,35639900
2011-06-16,72.050003,72.790001,71.400002,72.129997,50.870975,25263900
2011-06-17,72.500000,72.620003,71.220001,71.680000,50.740021,27123800
2011-06-20,71.300003,73.800003,71.139999,71.879997,50.881615,17361300
2011-06-21,72.379997,73.660004,72.330002,73.309998,51.893867,23195500
2011-06-22,73.080002,74.080002,72.860001,73.099998,51.745193,18549900
2011-06-23,71.550003,72.410004,70.449997,72.300003,51.178913,45453600
2011-06-24,72.300003,72.470001,70.830002,70.930000,50.209122,17065700
2011-06-27,70.680000,71.750000,70.510002,71.309998,50.478111,19694200
2011-06-28,71.930000,73.419998,71.870003,73.389999,51.950485,15857800
2011-06-29,73.629997,74.760002,73.279999,74.250000,52.559242,21321400
2011-06-30,74.500000,75.419998,74.489998,75.349998,53.337902,19417400
2011-07-01,75.190002,76.139999,74.550003,76.059998,53.840492,14888400
2011-07-05,76.160004,76.870003,75.970001,76.529999,54.173195,15683500
2011-07-06,76.360001,76.500000,75.709999,76.389999,54.074100,10965300
2011-07-07,77.419998,77.650002,76.839996,77.540001,54.888157,17824000
2011-07-08,76.190002,76.889999,76.080002,76.889999,54.428020,17130000
2011-07-11,75.790001,75.800003,74.769997,75.070000,53.139721,19144500
2011-07-12,74.760002,75.820000,74.699997,74.790001,52.941509,20545700
2011-07-13,75.129997,76.430000,75.050003,75.349998,53.337902,20163000
2011-07-14,76.129997,76.290001,74.750000,74.849998,52.983978,22632900
2011-07-15,75.699997,76.949997,75.650002,76.860001,54.406796,27367100
2011-07-18,76.529999,76.739998,75.989998,76.599998,54.222748,20361900
2011-07-19,77.150002,78.059998,77.089996,78.000000,55.213757,19557300
2011-07-20,78.330002,78.360001,77.650002,77.800003,55.072186,10517800
2011-07-21,78.260002,79.430000,78.209999,79.330002,56.155216,17357000
2011-07-22,79.400002,79.830002,78.930000,79.730003,56.438366,11499600
2011-07-25,78.739998,79.970001,78.620003,79.410004,56.211861,15483200
2011-07-26,79.360001,79.760002,78.750000,79.029999,55.942871,16968900
2011-07-27,78.489998,78.650002,77.300003,77.540001,54.888157,23784500
2011-07-28,77.230003,78.180000,77.070000,77.220001,54.661633,19554000
2011-07-29,76.190002,77.120003,75.959999,76.449997,54.116562,17335600
2011-08-01,77.800003,77.849998,75.629997,76.339996,54.038692,21985000
2011-08-02,75.910004,76.699997,74.190002,74.209999,52.530949,27201200
2011-08-03,74.320000,74.360001,72.050003,73.790001,52.233646,35564000
2011-08-04,72.410004,72.489998,68.269997,68.730003,48.651833,54526900
2011-08-05,69.570000,70.160004,64.470001,68.070000,48.184624,66409400
2011-08-08,65.309998,66.379997,62.000000,62.279999,44.086071,55993200
2011-08-09,63.580002,65.489998,61.099998,65.449997,46.330013,50399100
2011-08-10,64.599998,65.779999,62.930000,63.189999,44.730225,49373700
2011-08-11,63.599998,67.459999,63.209999,66.470001,47.052029,42032600
2011-08-12,67.459999,67.849998,66.529999,66.959999,47.398880,26550500
2011-08-15,67.849998,69.349998,67.830002,69.220001,48.998661,29310600
2011-08-16,68.330002,69.050003,67.290001,68.070000,48.184624,29945200
2011-08-17,68.830002,69.599998,67.900002,68.339996,48.375751,21663900
2011-08-18,66.209999,66.360001,63.660000,64.379997,45.572586,37247700
2011-08-19,63.389999,65.480003,63.000000,63.240002,44.765625,27318700
2011-08-22,65.169998,65.190002,62.500000,62.730000,44.404617,24525400
2011-08-23,63.139999,65.610001,62.709999,65.559998,46.407883,35853500
2011-08-24,65.180000,66.070000,64.599998,65.949997,46.683933,18867800
2011-08-25,66.419998,66.809998,64.220001,64.559998,45.700008,26792700
2011-08-26,63.919998,66.099998,63.110001,65.809998,46.584839,23836100
2011-08-29,66.849998,67.820000,66.330002,67.730003,47.943947,35543200
2011-08-30,67.269997,68.599998,66.709999,68.129997,48.227089,19838300
2011-08-31,68.750000,69.639999,67.989998,68.639999,48.588108,24484800
2011-09-01,68.750000,69.650002,67.959999,68.120003,48.220020,21294200
2011-09-02,66.309998,66.900002,65.650002,66.220001,46.875076,20851000
2011-09-06,64.110001,65.599998,63.570000,65.500000,46.365391,19355500
2011-09-07,66.709999,67.940002,66.610001,67.900002,48.064281,18525700
2011-09-08,67.570000,68.559998,66.730003,67.110001,47.505062,18489100
2011-09-09,66.230003,66.550003,64.419998,64.889999,45.933598,35039400
2011-09-12,63.759998,65.339996,63.340000,65.199997,46.153042,25756900
2011-09-13,65.489998,65.830002,64.190002,65.379997,46.280449,28204500
2011-09-14,65.769997,67.120003,64.480003,66.190002,46.853836,25715900
2011-09-15,67.010002,67.570000,66.449997,67.500000,47.781124,17331200
2011-09-16,67.510002,67.760002,66.320000,67.089996,47.677380,23036400
2011-09-19,65.449997,66.629997,64.750000,66.029999,46.924107,20859900
2011-09-20,66.339996,67.169998,65.519997,65.620003,46.632732,20134400
2011-09-21,65.440002,65.680000,62.830002,62.889999,44.692669,26782900
2011-09-22,60.669998,60.700001,58.259998,59.340000,42.169865,38066000
2011-09-23,58.580002,59.580002,58.369999,58.700001,41.715050,32795300
2011-09-26,59.130001,60.970001,57.950001,60.840000,43.235832,34393200
2011-09-27,62.639999,63.330002,61.380001,61.730000,43.868301,32486200
2011-09-28,61.840000,62.410000,59.590000,59.709999,42.432808,23093300
2011-09-29,61.250000,61.330002,59.060001,60.279999,42.837872,22869500
2011-09-30,59.230000,59.959999,58.509998,58.509998,41.580017,29729400
2011-10-03,57.840000,58.509998,56.470001,56.520000,40.165836,35065300
2011-10-04,55.500000,58.540001,54.259998,58.369999,41.480530,41365500
2011-10-05,58.799999,60.700001,57.930000,60.520000,43.008427,37565000
2011-10-06,60.400002,61.779999,59.720001,61.660000,43.818573,23817200
2011-10-07,62.130001,62.180000,60.290001,60.900002,43.278465,24389600
2011-10-10,62.029999,63.689999,62.020000,63.660000,45.239868,17908000
2011-10-11,63.070000,64.339996,62.910000,63.790001,45.332260,22428000
2011-10-12,64.300003,65.099998,63.840000,64.129997,45.573872,18631200
2011-10-13,63.480000,64.360001,62.779999,64.040001,45.509914,15159200
2011-10-14,65.129997,66.620003,65.120003,66.599998,47.329163,16616000
2011-10-17,66.419998,66.639999,65.239998,65.389999,46.469276,18806400
2011-10-18,65.309998,67.940002,64.589996,67.489998,47.961643,24455300
2011-10-19,67.190002,68.239998,66.480003,66.790001,47.464222,24029000
2011-10-20,66.750000,67.610001,65.919998,67.309998,47.833710,21877500
2011-10-21,68.040001,68.830002,67.709999,68.550003,48.714928,24170100
2011-10-24,68.760002,69.629997,68.570000,69.449997,49.354500,22972500
2011-10-25,69.279999,69.410004,67.500000,68.000000,48.324078,21918300
2011-10-26,69.040001,69.709999,67.489998,69.470001,49.368721,18182400
2011-10-27,71.370003,73.190002,71.180000,72.550003,51.557507,31182400
2011-10-28,71.800003,73.169998,71.599998,73.040001,51.905758,17511200
2011-10-31,71.800003,71.849998,69.599998,69.709999,49.539288,21955100
2011-11-01,66.980003,68.480003,66.339996,67.459999,47.940323,41742200
2011-11-02,69.129997,69.680000,68.440002,69.489998,49.382935,20309400
2011-11-03,70.500000,71.559998,69.570000,71.320000,50.683426,19712200
2011-11-04,70.699997,71.459999,70.000000,71.260002,50.640778,12552900
2011-11-07,71.279999,72.150002,70.400002,71.650002,50.917934,13468900
2011-11-08,72.230003,72.900002,71.269997,72.820000,51.749397,19152700
2011-11-09,70.669998,71.349998,69.419998,69.599998,49.461117,25271600
2011-11-10,70.730003,71.330002,69.449997,70.809998,50.320995,20353600
2011-11-11,71.599998,72.550003,71.500000,72.260002,51.351440,14401500
2011-11-14,71.820000,71.980003,70.650002,71.309998,50.676334,15382500
2011-11-15,71.089996,71.820000,70.660004,71.230003,50.619461,16674700
2011-11-16,70.669998,71.980003,70.070000,70.160004,49.859074,21941100
2011-11-17,70.129997,70.500000,67.910004,68.559998,48.722034,25535900
2011-11-18,68.949997,69.320000,67.730003,68.150002,48.430672,26951700
2011-11-21,66.919998,67.349998,65.980003,66.930000,47.563679,20008300
2011-11-22,66.860001,67.300003,65.879997,66.300003,47.115982,18696300
2011-11-23,65.349998,65.500000,64.279999,64.290001,45.687569,21787600
2011-11-25,64.010002,64.930000,63.830002,63.830002,45.360676,7149800
2011-11-28,66.160004,66.779999,65.610001,66.220001,47.059120,21849800
2011-11-29,66.510002,67.889999,66.279999,67.169998,47.734234,14477100
2011-11-30,69.650002,71.070000,69.629997,70.870003,50.363628,32999600
2011-12-01,70.680000,71.389999,70.089996,70.480003,50.086494,16332300
2011-12-02,71.160004,71.540001,70.279999,70.419998,50.043850,14939700
2011-12-05,71.699997,72.169998,70.680000,71.290001,50.662113,14862000
2011-12-06,71.239998,71.860001,70.699997,71.279999,50.654991,13859400
2011-12-07,71.000000,71.150002,70.000000,70.599998,50.171753,17144300
2011-12-08,70.089996,70.459999,68.430000,68.629997,48.771774,17144900
2011-12-09,69.059998,70.480003,68.910004,70.190002,49.880398,15518300
2011-12-12,69.339996,69.389999,67.589996,68.550003,48.714928,19314900
2011-12-13,69.080002,69.959999,67.480003,67.910004,48.260120,18638800
2011-12-14,67.110001,67.419998,65.709999,66.000000,46.902782,26684300
2011-12-15,66.919998,66.989998,65.550003,65.720001,46.703796,17749300
2011-12-16,65.970001,66.510002,65.459999,66.139999,47.201202,21970600
2011-12-19,66.419998,66.419998,64.800003,64.980003,46.373367,12537400
2011-12-20,66.290001,67.779999,66.209999,67.650002,48.278831,12663300
2011-12-21,67.660004,68.580002,67.230003,68.400002,48.814079,12025800
2011-12-22,68.779999,69.349998,68.550003,69.199997,49.385002,10988100
2011-12-23,69.459999,69.680000,69.050003,69.599998,49.670460,5214100
2011-12-27,69.449997,70.099998,69.449997,69.779999,49.798912,5630300
2011-12-28,69.800003,69.970001,68.360001,68.449997,48.849766,11320700
2011-12-29,68.610001,69.239998,68.550003,69.160004,49.356457,7702100
2011-12-30,69.000000,69.459999,68.930000,69.129997,49.335033,6580000
2012-01-03,70.599998,71.400002,70.489998,71.050003,50.705269,24254800
2012-01-04,70.779999,71.320000,70.360001,71.199997,50.812313,14018500
2012-01-05,70.739998,70.910004,70.000000,70.860001,50.569679,12674700
2012-01-06,70.989998,71.019997,70.290001,70.440002,50.269947,8893100
2012-01-09,70.589996,70.940002,70.379997,70.779999,50.512566,12043200
2012-01-10,71.889999,71.980003,71.209999,71.410004,50.962193,13633400
2012-01-11,71.080002,71.089996,70.169998,70.449997,50.277069,13472000
2012-01-12,70.070000,70.379997,69.480003,69.790001,49.806053,19704800
2012-01-13,69.349998,69.540001,68.739998,69.440002,49.556274,16217400
2012-01-17,70.220001,70.550003,69.709999,69.930000,49.905972,12527000
2012-01-18,69.889999,71.110001,69.550003,71.080002,50.726662,15361800
2012-01-19,71.449997,71.629997,71.040001,71.370003,50.933647,13304400
2012-01-20,71.360001,71.639999,70.820000,71.379997,50.940773,15393300
2012-01-23,71.629997,72.150002,71.430000,71.949997,51.347542,12987000
2012-01-24,71.320000,71.790001,71.029999,71.739998,51.197693,10617200
2012-01-25,71.629997,72.860001,70.709999,72.620003,51.825718,19638100
2012-01-26,73.070000,73.160004,71.349998,71.629997,51.119190,16979200
2012-01-27,71.309998,71.790001,71.199997,71.480003,51.012127,9224100
2012-01-30,70.660004,71.190002,70.129997,71.139999,50.769497,13625800
2012-01-31,71.650002,71.720001,70.339996,70.690002,50.448368,14680900
2012-02-01,71.330002,71.580002,70.820000,70.970001,50.648174,12776500
2012-02-02,71.080002,71.779999,70.860001,71.510002,51.033554,15471100
2012-02-03,72.440002,72.839996,72.029999,72.769997,51.932739,14996500
2012-02-06,72.360001,73.650002,72.250000,73.639999,52.553627,13384600
2012-02-07,73.459999,74.139999,72.699997,74.019997,52.824818,17548700
2012-02-08,74.199997,74.300003,73.290001,73.769997,52.646416,11027800
2012-02-09,73.879997,74.059998,73.190002,73.779999,52.653549,9605400
2012-02-10,72.919998,73.169998,72.559998,73.040001,52.125462,14837000
2012-02-13,73.779999,73.830002,73.059998,73.620003,52.539364,9914300
2012-02-14,73.540001,73.879997,73.150002,73.750000,52.632122,14547900
2012-02-15,73.989998,74.199997,73.389999,73.629997,52.546497,14739400
2012-02-16,73.779999,74.720001,73.330002,74.589996,53.231609,18101600
2012-02-17,75.180000,75.269997,74.430000,74.870003,53.431427,13493000
2012-02-21,75.370003,75.790001,75.169998,75.379997,53.795391,14382300
2012-02-22,75.540001,76.070000,75.360001,75.550003,53.916702,12342300
2012-02-23,75.599998,76.019997,75.050003,75.930000,54.187904,14088100
2012-02-24,76.099998,76.500000,76.040001,76.230003,54.402020,12274900
2012-02-27,75.930000,76.309998,75.410004,75.989998,54.230724,11183200
2012-02-28,75.889999,76.239998,75.309998,75.739998,54.052307,16606300
2012-02-29,75.820000,76.139999,74.669998,74.879997,53.438564,17244300
2012-03-01,75.209999,75.760002,75.029999,75.599998,53.952400,14007500
2012-03-02,75.320000,75.620003,74.440002,74.739998,53.338650,14521300
2012-03-05,74.419998,74.480003,73.540001,74.260002,52.996109,12685200
2012-03-06,73.129997,73.330002,72.580002,73.050003,52.132587,13867800
2012-03-07,73.320000,73.860001,72.820000,73.660004,52.567909,14482200
2012-03-08,74.040001,74.510002,73.669998,74.260002,52.996109,10298100
2012-03-09,74.419998,74.870003,74.070000,74.190002,52.946136,14653200
2012-03-12,74.120003,74.230003,73.459999,73.779999,52.653549,12258700
2012-03-13,74.180000,74.769997,73.440002,74.669998,53.288696,17792800
2012-03-14,74.720001,74.919998,73.769997,73.949997,52.774841,13856400
2012-03-15,74.040001,74.410004,73.570000,74.070000,52.860519,15176600
2012-03-16,74.139999,75.029999,74.029999,74.800003,53.587654,23590400
2012-03-19,74.760002,75.470001,74.540001,75.139999,53.831257,14202700
2012-03-20,74.470001,74.559998,73.860001,74.010002,53.021713,13284100
2012-03-21,73.919998,73.930000,73.019997,73.129997,52.391243,16581900
2012-03-22,72.320000,72.430000,71.150002,71.480003,51.209171,20215300
2012-03-23,71.639999,72.489998,71.269997,72.260002,51.767990,13221900
2012-03-26,72.900002,73.000000,72.389999,72.800003,52.154831,10188600
2012-03-27,72.930000,72.949997,72.050003,72.070000,51.631847,12772900
2012-03-28,71.739998,71.989998,70.589996,71.169998,50.987087,15285200
2012-03-29,70.680000,71.290001,70.169998,71.169998,50.987087,16330300
2012-03-30,71.699997,71.930000,71.040001,71.750000,51.402603,12753300
2012-04-02,71.570000,72.989998,71.349998,72.449997,51.904095,17888200
2012-04-03,72.300003,72.410004,71.089996,71.820000,51.452751,13994800
2012-04-04,70.949997,71.279999,70.529999,70.900002,50.793667,15830300
2012-04-05,70.650002,71.489998,70.410004,70.500000,50.507088,9578900
2012-04-09,69.419998,70.139999,69.349998,69.610001,49.869492,14429600
2012-04-10,69.510002,69.629997,68.099998,68.239998,48.887989,21953000
2012-04-11,69.000000,69.199997,68.120003,68.260002,48.902328,12825000
2012-04-12,68.320000,69.919998,68.269997,69.750000,49.969776,15058900
2012-04-13,69.449997,69.660004,68.559998,68.699997,49.217545,13107500
2012-04-16,68.980003,69.199997,67.949997,68.239998,48.887989,15125400
2012-04-17,68.870003,69.699997,68.809998,69.349998,49.683228,12755300
2012-04-18,69.139999,69.639999,69.000000,69.209999,49.582916,10794300
2012-04-19,69.250000,69.800003,68.860001,69.120003,49.518444,20972900
2012-04-20,69.779999,70.120003,68.940002,68.959999,49.403812,15095300
2012-04-23,67.809998,69.080002,67.680000,68.889999,49.353680,17027600
2012-04-24,69.139999,69.629997,68.809998,69.400002,49.719044,9915300
2012-04-25,69.830002,70.129997,69.360001,70.089996,50.213367,14642800
2012-04-26,69.750000,70.860001,69.639999,70.830002,50.743519,11229800
2012-04-27,71.000000,71.050003,70.440002,70.800003,50.722008,6835000
2012-04-30,70.730003,71.290001,70.529999,71.239998,51.037228,7609000
2012-05-01,71.379997,72.769997,71.260002,72.260002,51.767990,14255200
2012-05-02,71.639999,71.660004,70.879997,71.080002,50.922607,12082200
2012-05-03,71.059998,71.150002,69.690002,69.900002,50.077244,16040400
2012-05-04,69.190002,69.300003,67.970001,68.300003,48.930992,22188500
2012-05-07,67.900002,68.529999,67.440002,68.099998,48.787708,15208000
2012-05-08,67.559998,68.000000,66.430000,67.879997,48.630089,25175200
2012-05-09,66.839996,67.949997,66.489998,67.550003,48.393684,21954900
2012-05-10,68.220001,68.589996,67.699997,67.839996,48.601433,12300000
2012-05-11,67.360001,68.339996,67.220001,67.339996,48.243229,10303400
2012-05-14,66.510002,66.620003,66.080002,66.220001,47.440849,13552900
2012-05-15,66.260002,66.510002,64.919998,65.120003,46.652794,16975500
2012-05-16,65.279999,66.309998,64.750000,64.750000,46.387714,16513300
2012-05-17,64.900002,65.410004,64.330002,64.339996,46.093983,19182200
2012-05-18,64.800003,65.160004,63.669998,63.939999,45.807411,18483400
2012-05-21,64.029999,65.470001,63.990002,65.410004,46.860550,13670400
2012-05-22,65.500000,66.419998,64.809998,65.250000,46.745922,21336000
2012-05-23,64.699997,65.580002,63.779999,65.489998,46.917866,18881000
2012-05-24,65.830002,65.830002,64.620003,65.440002,46.882046,18681500
2012-05-25,65.370003,65.809998,64.989998,65.129997,46.659954,8014300
2012-05-29,65.879997,66.690002,65.540001,66.220001,47.440849,14053700
2012-05-30,65.300003,65.339996,63.980000,64.190002,45.986523,23233700
2012-05-31,64.150002,64.320000,62.540001,63.630001,45.585339,26688500
2012-06-01,62.349998,62.730000,61.959999,62.040001,44.446243,19510300
2012-06-04,62.279999,62.470001,61.110001,61.990002,44.410416,19034900
2012-06-05,61.849998,62.930000,61.820000,62.520000,44.790104,15802300
2012-06-06,63.180000,64.510002,63.180000,64.449997,46.172806,20784000
2012-06-07,65.290001,65.879997,64.360001,64.489998,46.201450,14686000
2012-06-08,64.019997,64.589996,63.470001,64.500000,46.208611,15584000
2012-06-11,65.160004,65.459999,63.529999,63.619999,45.578171,16148300
2012-06-12,63.970001,64.680000,63.619999,64.519997,46.222939,14516300
2012-06-13,64.150002,64.790001,63.410000,63.700001,45.635487,12172400
2012-06-14,63.849998,64.980003,63.599998,64.699997,46.351891,14564700
2012-06-15,64.830002,65.690002,64.510002,65.620003,47.238056,15501000
2012-06-18,64.970001,65.220001,64.589996,65.029999,46.813339,14037000
2012-06-19,65.540001,66.300003,65.199997,65.970001,47.490013,15372900
2012-06-20,65.940002,66.430000,65.099998,65.709999,47.302853,17623500
2012-06-21,65.730003,65.730003,62.910000,63.020000,45.366394,18964500
2012-06-22,63.439999,63.730000,62.669998,63.439999,45.668724,20063000
2012-06-25,62.500000,62.520000,61.470001,62.020000,44.646523,15553800
2012-06-26,62.119999,62.919998,61.669998,62.689999,45.128845,14262000
2012-06-27,63.029999,64.230003,63.029999,63.990002,46.064671,11657800
2012-06-28,63.619999,64.540001,63.330002,64.430000,46.381416,16523500
2012-06-29,66.139999,66.500000,65.470001,66.370003,47.777969,21745500
2012-07-02,66.370003,66.660004,65.669998,66.400002,47.799568,14556300
2012-07-03,66.930000,68.699997,66.870003,67.989998,48.944172,15691600
2012-07-05,67.589996,67.629997,66.860001,67.099998,48.303474,12141000
2012-07-06,66.070000,66.589996,65.769997,66.290001,47.720371,11190600
2012-07-09,66.239998,66.360001,65.519997,65.989998,47.504414,9563900
2012-07-10,66.389999,66.589996,64.639999,64.959999,46.762947,18801100
2012-07-11,65.300003,66.169998,65.129997,65.839996,47.396423,20964900
2012-07-12,65.059998,65.959999,64.820000,65.620003,47.238056,19368400
2012-07-13,65.889999,66.830002,65.800003,66.769997,48.065918,10209600
2012-07-16,66.559998,67.300003,66.169998,66.989998,48.224285,11334800
2012-07-17,67.370003,67.900002,66.300003,67.830002,48.828979,17984600
2012-07-18,67.589996,68.500000,67.449997,68.419998,49.253708,15518000
2012-07-19,68.699997,68.839996,68.209999,68.629997,49.404877,13989400
2012-07-20,68.410004,68.809998,68.099998,68.790001,49.520046,13664400
2012-07-23,67.360001,68.269997,66.930000,68.129997,49.044941,12720500
2012-07-24,68.160004,68.230003,66.160004,67.040001,48.260277,12658900
2012-07-25,67.300003,67.580002,66.510002,67.089996,48.296265,9499500
2012-07-26,68.120003,69.230003,68.080002,69.000000,49.671230,14040500
2012-07-27,69.370003,70.489998,68.900002,70.220001,50.549469,15360300
2012-07-30,70.120003,70.680000,69.900002,70.419998,50.693466,9733300
2012-07-31,70.260002,70.550003,69.580002,69.650002,50.139164,12015600
2012-08-01,69.910004,70.339996,69.160004,69.989998,50.383919,16144600
2012-08-02,69.120003,69.519997,68.160004,68.820000,49.541645,15441300
2012-08-03,70.099998,70.870003,70.019997,70.440002,50.707867,14376000
2012-08-06,70.570000,71.019997,70.500000,70.629997,50.844627,5936200
2012-08-07,71.160004,72.000000,71.099998,71.690002,51.607674,12250900
2012-08-08,71.379997,72.000000,71.250000,71.750000,51.650871,9499000
2012-08-09,71.599998,72.510002,71.500000,72.239998,52.003609,11983000
2012-08-10,71.750000,72.459999,71.309998,72.370003,52.097198,11315500
2012-08-13,72.360001,72.459999,71.750000,72.099998,51.902828,8289000
2012-08-14,72.449997,72.529999,71.739998,71.970001,51.809265,7121300
2012-08-15,71.989998,72.169998,71.669998,71.959999,51.802063,6532100
2012-08-16,72.080002,72.730003,71.879997,72.599998,52.262791,6883900
2012-08-17,72.750000,72.779999,72.320000,72.570000,52.241177,12104100
2012-08-20,72.379997,72.580002,72.070000,72.320000,52.061214,5567800
2012-08-21,72.650002,73.029999,71.970001,72.089996,51.895638,8730200
2012-08-22,71.860001,72.430000,71.639999,72.360001,52.090015,8538800
2012-08-23,72.190002,72.389999,71.419998,71.559998,51.514118,7328600
2012-08-24,71.440002,72.180000,71.059998,71.980003,51.816444,7491600
2012-08-27,72.059998,72.500000,71.769997,72.010002,51.838062,6067800
2012-08-28,71.860001,72.279999,71.730003,72.059998,51.874035,6820800
2012-08-29,72.099998,72.160004,71.510002,71.580002,51.528507,6351900
2012-08-30,71.300003,71.300003,70.610001,70.820000,50.981400,7785400
2012-08-31,71.410004,71.889999,70.980003,71.529999,51.492516,10149900
2012-09-04,71.459999,71.510002,70.400002,70.980003,51.096577,8775000
2012-09-05,70.940002,71.199997,70.589996,70.709999,50.902214,7225000
2012-09-06,71.269997,72.680000,71.260002,72.199997,51.974808,13522100
2012-09-07,72.370003,73.470001,72.300003,73.449997,52.874664,13422600
2012-09-10,73.349998,73.830002,73.099998,73.129997,52.644299,5842100
2012-09-11,73.349998,74.110001,73.349998,73.910004,53.205818,7505500
2012-09-12,74.349998,74.550003,74.050003,74.360001,53.529755,8341700
2012-09-13,74.529999,76.010002,73.949997,75.570000,54.400803,14174200
2012-09-14,76.099998,77.349998,76.019997,76.570000,55.120651,15240300
2012-09-17,76.260002,76.809998,75.739998,75.989998,54.703125,10183500
2012-09-18,75.739998,75.769997,74.860001,75.449997,54.314404,9920200
2012-09-19,75.379997,75.449997,74.650002,74.720001,53.788914,14806800
2012-09-20,74.080002,75.080002,73.779999,74.930000,53.940075,11743800
2012-09-21,75.239998,75.269997,74.500000,74.680000,54.000820,12698200
2012-09-24,74.029999,74.500000,74.019997,74.300003,53.726044,7390500
2012-09-25,74.500000,74.639999,73.419998,73.489998,53.140320,13493300
2012-09-26,73.190002,73.279999,72.540001,72.790001,52.634163,15803100
2012-09-27,73.349998,73.989998,73.040001,73.779999,53.350033,8327300
2012-09-28,73.570000,73.639999,72.989998,73.430000,53.096947,8448600
2012-10-01,73.940002,74.529999,73.699997,73.800003,53.364510,11121400
2012-10-02,74.300003,74.300003,73.480003,73.930000,53.458492,8791100
2012-10-03,73.790001,73.889999,72.669998,73.019997,52.800480,12575800
2012-10-04,73.430000,73.940002,73.279999,73.750000,53.328339,11377300
2012-10-05,74.169998,74.260002,73.339996,73.580002,53.205418,13889200
2012-10-08,73.169998,73.790001,73.099998,73.699997,53.292179,5442800
2012-10-09,73.769997,74.379997,73.680000,73.800003,53.364510,10290600
2012-10-10,73.370003,73.489998,72.220001,72.419998,52.366619,15191800
2012-10-11,73.120003,73.570000,72.919998,72.959999,52.757092,8271700
2012-10-12,72.940002,73.070000,72.040001,72.559998,52.467854,10761800
2012-10-15,72.430000,73.040001,71.910004,72.930000,52.735386,8094000
2012-10-16,73.360001,74.230003,73.360001,74.089996,53.574188,13349300
2012-10-17,74.300003,75.070000,74.150002,75.019997,54.246674,10345700
2012-10-18,74.680000,75.190002,74.629997,75.010002,54.239452,14412400
2012-10-19,74.949997,75.099998,73.559998,73.830002,53.386185,14092600
2012-10-22,73.860001,74.099998,72.720001,73.459999,53.118641,10843900
2012-10-23,72.220001,72.290001,71.230003,71.750000,51.882133,15428500
2012-10-24,72.110001,72.250000,71.070000,71.199997,51.484436,10695500
2012-10-25,71.910004,72.040001,71.019997,71.870003,51.968906,9793200
2012-10-26,71.730003,72.400002,71.599998,71.959999,52.034004,11008400
2012-10-31,72.250000,72.470001,71.349998,71.940002,52.019524,11125800
2012-11-01,71.660004,72.389999,71.540001,72.250000,52.243702,9490800
2012-11-02,72.489998,72.690002,70.820000,71.059998,51.383213,11264900
2012-11-05,70.919998,71.790001,70.839996,71.599998,51.773674,7417400
2012-11-06,71.959999,73.059998,71.919998,72.750000,52.605247,10519200
2012-11-07,71.680000,71.839996,70.349998,70.849998,51.231369,19043600
2012-11-08,70.800003,71.070000,69.529999,69.570000,50.305805,15013300
2012-11-09,69.349998,70.370003,69.150002,69.550003,50.291336,12227700
2012-11-12,69.820000,69.900002,69.400002,69.690002,50.392570,5583400
2012-11-13,69.070000,70.309998,69.000000,69.400002,50.182869,11300600
2012-11-14,69.620003,69.750000,68.379997,68.559998,49.575470,19242100
2012-11-15,68.589996,69.269997,68.190002,68.650002,49.640553,14651100
2012-11-16,68.750000,69.019997,67.769997,68.919998,49.835785,21477700
2012-11-19,69.860001,70.620003,69.809998,70.510002,50.985504,11458100
2012-11-20,70.320000,70.589996,69.739998,70.230003,50.783051,7712500
2012-11-21,70.449997,70.699997,70.160004,70.610001,51.057816,5868500
2012-11-23,70.940002,71.610001,70.769997,71.610001,51.780910,4502400
2012-11-26,70.989998,71.040001,70.419998,70.910004,51.274742,9390500
2012-11-27,70.699997,71.010002,70.190002,70.320000,50.848114,7788000
2012-11-28,69.650002,71.070000,69.430000,70.959999,51.310894,11587900
2012-11-29,71.430000,71.709999,70.870003,71.120003,51.426594,10951100
2012-11-30,71.199997,71.449997,70.800003,71.059998,51.383213,8365100
2012-12-03,71.599998,71.699997,70.589996,70.669998,51.101192,9766500
2012-12-04,70.699997,71.029999,70.370003,70.410004,50.913197,11395800
2012-12-05,70.629997,71.290001,70.440002,70.900002,51.267517,12531100
2012-12-06,70.750000,71.129997,70.629997,71.129997,51.433819,8106800
2012-12-07,71.370003,71.570000,71.019997,71.559998,51.744770,10384400
2012-12-10,71.529999,71.809998,71.330002,71.480003,51.686913,5835800
2012-12-11,71.769997,72.169998,71.629997,71.900002,51.990608,7874700
2012-12-12,72.120003,72.820000,71.919998,72.160004,52.178612,9193300
2012-12-13,72.070000,72.080002,71.199997,71.489998,51.694138,10767300
2012-12-14,71.010002,71.360001,70.910004,71.220001,51.498905,9441700
2012-12-17,71.459999,71.900002,71.330002,71.870003,51.968906,9494500
2012-12-18,71.860001,73.349998,71.720001,73.190002,52.923405,11187000
2012-12-19,73.309998,73.389999,72.650002,72.690002,52.561863,8090600
2012-12-20,72.699997,73.239998,72.550003,73.180000,52.916183,9007400
2012-12-21,71.919998,72.279999,71.639999,72.070000,52.379086,15210200
2012-12-24,71.919998,71.989998,71.400002,71.519997,51.979340,3589800
2012-12-26,71.949997,71.980003,71.099998,71.199997,51.746773,6520100
2012-12-27,71.209999,71.290001,70.190002,71.070000,51.652298,11660800
2012-12-28,70.639999,70.680000,69.769997,69.830002,50.751091,11802400
2012-12-31,69.709999,71.440002,69.570000,71.419998,51.906677,16384800
2013-01-02,72.949997,73.019997,72.000000,73.000000,53.054970,14545800
2013-01-03,72.889999,73.629997,72.559998,72.980003,53.040447,9786000
2013-01-04,73.089996,73.889999,73.050003,73.790001,53.629154,9292700
2013-01-07,73.449997,73.449997,72.940002,73.220001,53.214886,7973400
2013-01-08,73.019997,73.040001,72.519997,72.980003,53.040447,7375700
2013-01-09,73.190002,73.279999,72.550003,72.860001,52.953255,7372500
2013-01-10,73.459999,73.650002,73.059998,73.519997,53.432903,8366800
2013-01-11,73.599998,73.720001,73.339996,73.610001,53.498310,6366400
2013-01-14,73.570000,73.830002,73.360001,73.620003,53.505604,8397100
2013-01-15,73.339996,74.010002,73.190002,73.949997,53.745422,9639500
2013-01-16,73.830002,74.290001,73.720001,74.279999,53.985283,8585200
2013-01-17,74.650002,75.220001,74.440002,74.750000,54.326870,10502000
2013-01-18,74.809998,75.489998,74.650002,75.489998,54.864666,13406500
2013-01-22,75.360001,76.309998,75.150002,76.209999,55.387955,10149800
2013-01-23,76.029999,76.160004,75.660004,75.949997,55.198997,7169300
2013-01-24,76.040001,76.790001,75.959999,76.169998,55.358871,8820800
2013-01-25,76.540001,77.050003,76.410004,76.889999,55.882164,7795300
2013-01-28,77.180000,77.180000,76.309998,76.760002,55.787670,7451200
2013-01-29,76.970001,78.150002,76.940002,78.000000,56.688904,11646000
2013-01-30,78.160004,78.589996,77.480003,77.610001,56.405453,9943000
2013-01-31,77.360001,77.739998,77.070000,77.349998,56.216488,10515300
2013-02-01,77.760002,78.169998,77.160004,78.070000,56.739758,11818300
2013-02-04,77.400002,77.680000,77.279999,77.330002,56.201935,10674000
2013-02-05,77.860001,78.209999,77.559998,78.000000,56.688904,11685100
2013-02-06,77.580002,78.089996,77.349998,78.050003,56.725227,11386400
2013-02-07,77.989998,78.169998,77.330002,77.849998,56.579884,11930900
2013-02-08,77.959999,78.610001,77.959999,78.580002,57.110428,9447700
2013-02-11,78.589996,78.589996,78.080002,78.190002,56.826962,6961000
2013-02-12,78.370003,78.540001,77.949997,78.400002,56.979603,7202700
2013-02-13,78.480003,78.750000,78.430000,78.680000,57.183094,5692900
2013-02-14,78.519997,79.510002,78.290001,79.360001,57.677299,7310700
2013-02-15,79.260002,79.290001,78.029999,78.449997,57.015926,14337800
2013-02-19,78.739998,79.430000,78.720001,79.360001,57.677299,7697000
2013-02-20,79.330002,79.339996,77.629997,77.699997,56.470860,12767700
2013-02-21,77.309998,77.449997,76.580002,77.160004,56.078407,12262400
2013-02-22,77.650002,78.000000,77.029999,77.970001,56.667095,6564600
2013-02-25,78.480003,78.720001,75.879997,75.930000,55.184464,13808000
2013-02-26,76.349998,76.870003,75.459999,76.680000,55.729546,16851500
2013-02-27,76.449997,78.059998,76.449997,77.849998,56.579884,10994600
2013-02-28,77.769997,78.470001,77.650002,77.690002,56.463600,9939900
2013-03-01,77.379997,77.930000,77.029999,77.790001,56.536270,13262700
2013-03-04,77.519997,77.730003,76.849998,77.620003,56.412716,10421700
2013-03-05,78.139999,78.419998,77.809998,78.120003,56.776112,9984900
2013-03-06,78.449997,78.599998,77.919998,78.209999,56.841515,8200100
2013-03-07,78.389999,78.739998,78.040001,78.610001,57.132233,8466200
2013-03-08,78.930000,79.120003,78.489998,78.989998,57.408386,7816700
2013-03-11,78.730003,79.160004,78.389999,79.029999,57.437477,8167100
2013-03-12,79.099998,79.540001,78.870003,79.120003,57.502903,8523300
2013-03-13,79.000000,79.239998,78.739998,78.940002,57.372078,7782700
2013-03-14,79.070000,80.139999,79.070000,80.019997,58.156975,10991100
2013-03-15,79.639999,79.949997,79.260002,79.599998,58.110985,11246600
2013-03-18,78.589996,79.440002,78.529999,78.959999,57.643776,8047000
2013-03-19,79.089996,79.089996,77.389999,78.089996,57.008629,12352100
2013-03-20,78.660004,78.790001,78.080002,78.529999,57.329861,6823000
2013-03-21,78.150002,78.760002,78.070000,78.129997,57.037827,8277500
2013-03-22,78.349998,78.879997,78.300003,78.750000,57.490456,7904800
2013-03-25,79.059998,79.389999,78.120003,78.449997,57.271439,9839500
2013-03-26,78.870003,79.379997,78.750000,79.279999,57.877388,6931200
2013-03-27,78.839996,79.669998,78.629997,79.540001,58.067196,5694700
2013-03-28,79.540001,79.870003,79.269997,79.309998,57.899265,6895300
2013-04-01,79.309998,79.540001,78.610001,79.150002,57.782494,7407800
2013-04-02,79.279999,79.339996,78.449997,78.699997,57.453945,8408100
2013-04-03,78.730003,78.779999,76.989998,77.230003,56.380825,15743500
2013-04-04,77.169998,77.599998,76.639999,77.129997,56.307804,13752700
2013-04-05,76.129997,77.389999,75.989998,77.300003,56.431900,16619800
2013-04-08,77.419998,77.860001,77.150002,77.820000,56.811535,8903600
2013-04-09,78.000000,78.809998,77.629997,78.480003,57.293343,9579800
2013-04-10,78.680000,79.209999,78.559998,78.900002,57.599987,9191800
2013-04-11,79.260002,79.620003,78.730003,79.239998,57.848190,11311300
2013-04-12,78.709999,78.860001,77.570000,78.000000,56.942947,19437100
2013-04-15,77.129997,77.169998,74.760002,74.820000,54.621403,24793200
2013-04-16,75.570000,75.849998,74.699997,75.739998,55.293037,16460400
2013-04-17,75.070000,75.150002,73.519997,74.080002,54.081184,20626700
2013-04-18,74.290001,75.180000,73.610001,74.709999,54.541111,20535600
2013-04-19,75.279999,75.430000,74.110001,74.559998,54.431614,13416500
2013-04-22,74.930000,75.669998,74.279999,75.360001,55.015633,13348000
2013-04-23,75.660004,76.300003,75.300003,76.230003,55.650772,13947600
2013-04-24,76.510002,77.610001,76.430000,77.250000,56.395397,13715100
2013-04-25,77.440002,78.239998,76.940002,77.309998,56.439194,13638800
2013-04-26,77.139999,77.370003,76.570000,77.180000,56.344299,11162400
2013-04-29,77.650002,78.279999,77.300003,77.959999,56.913734,12214700
2013-04-30,78.050003,78.300003,77.349998,78.269997,57.140038,10035500
2013-05-01,77.599998,77.809998,76.959999,77.050003,56.249413,15324000
2013-05-02,77.360001,78.279999,77.089996,78.059998,56.986744,13597100
2013-05-03,78.610001,79.680000,78.589996,79.470001,58.016068,14049000
2013-05-06,79.510002,80.330002,79.510002,80.010002,58.410324,12007200
2013-05-07,80.370003,80.980003,80.070000,80.629997,58.862915,9700600
2013-05-08,80.570000,80.910004,80.260002,80.760002,58.957855,7170400
2013-05-09,80.790001,81.080002,80.250000,80.690002,58.906715,8135600
2013-05-10,80.239998,80.400002,79.570000,80.269997,58.600128,13221100
2013-05-13,80.070000,80.300003,79.809998,80.260002,58.592834,7423100
2013-05-14,80.330002,81.400002,80.279999,81.400002,59.425060,9600300
2013-05-15,81.019997,81.430000,80.489998,81.169998,59.257168,13048600
2013-05-16,80.940002,81.389999,80.589996,80.769997,58.965130,12055400
2013-05-17,81.209999,82.209999,81.120003,82.120003,59.950699,14657100
2013-05-20,82.080002,83.459999,82.080002,83.279999,60.797527,10192200
2013-05-21,83.480003,83.830002,82.830002,83.110001,60.673431,10838300
2013-05-22,83.230003,83.949997,81.750000,82.150002,59.972591,19839400
2013-05-23,81.120003,82.190002,80.849998,82.190002,60.001801,12791700
2013-05-24,81.459999,81.720001,81.000000,81.709999,59.651394,8665000
2013-05-28,82.860001,83.230003,82.150002,82.570000,60.279213,10708400
2013-05-29,81.949997,82.699997,81.790001,82.389999,60.147827,12753000
2013-05-30,82.160004,82.610001,81.629997,82.199997,60.009090,12074800
2013-05-31,81.860001,82.120003,80.489998,80.500000,58.768032,15007200
2013-06-03,80.800003,81.300003,80.430000,81.279999,59.337463,18365400
2013-06-04,80.879997,81.389999,80.040001,80.639999,58.870228,15981000
2013-06-05,80.400002,80.690002,79.650002,79.699997,58.183998,17796100
2013-06-06,79.750000,80.339996,79.099998,80.300003,58.622040,18324200
2013-06-07,80.830002,81.379997,80.360001,81.309998,59.359364,10582000
2013-06-10,81.660004,81.680000,80.809998,81.080002,59.191448,7944000
2013-06-11,80.089996,80.620003,79.750000,79.849998,58.293530,10595900
2013-06-12,80.650002,80.790001,79.180000,79.360001,57.935776,9344700
2013-06-13,79.339996,80.900002,79.239998,80.690002,58.906715,12393000
2013-06-14,80.739998,80.820000,79.720001,79.910004,58.337303,10398400
2013-06-17,80.449997,81.269997,80.410004,81.059998,59.176849,11097500
2013-06-18,80.949997,81.769997,80.919998,81.519997,59.512669,7741700
2013-06-19,81.449997,81.900002,80.690002,80.769997,58.965130,15053600
2013-06-20,79.709999,79.750000,78.169998,78.410004,57.242245,25489800
2013-06-21,78.690002,78.769997,77.250000,78.169998,57.340542,20554200
2013-06-24,77.320000,77.870003,76.019997,77.010002,56.489639,18904800
2013-06-25,77.860001,78.250000,77.339996,78.000000,57.215847,12540300
2013-06-26,78.379997,78.720001,77.809998,78.480003,57.567947,11202800
2013-06-27,78.879997,79.339996,78.589996,78.629997,57.677971,8163500
2013-06-28,78.330002,78.919998,78.050003,78.300003,57.435913,10817700
2013-07-01,78.790001,79.519997,78.629997,78.860001,57.846703,11960700
2013-07-02,78.879997,79.699997,78.639999,79.029999,57.971378,8691800
2013-07-03,78.820000,79.110001,78.349998,78.980003,57.934704,5255800
2013-07-05,79.440002,79.989998,78.839996,79.959999,58.653572,10308500
2013-07-08,80.349998,80.959999,80.300003,80.480003,59.035027,11579200
2013-07-09,80.930000,81.410004,80.769997,81.300003,59.636513,9257300
2013-07-10,81.599998,81.599998,80.629997,80.800003,59.269768,10811500
2013-07-11,81.820000,81.879997,81.010002,81.449997,59.746510,14486200
2013-07-12,81.349998,81.959999,81.330002,81.910004,60.083977,8777800
2013-07-15,81.959999,82.120003,81.690002,81.839996,60.032627,10395100
2013-07-16,81.889999,82.050003,80.820000,81.339996,59.665852,6723800
2013-07-17,81.580002,81.940002,81.449997,81.699997,59.929935,7923000
2013-07-18,81.980003,82.800003,81.940002,82.570000,60.568104,9419500
2013-07-19,82.870003,83.720001,82.680000,83.720001,61.411667,10684800
2013-07-22,83.599998,83.830002,83.370003,83.449997,61.213612,6802300
2013-07-23,83.660004,83.959999,83.489998,83.589996,61.316311,6009700
2013-07-24,83.680000,83.739998,82.239998,82.660004,60.634132,9338600
2013-07-25,82.589996,83.320000,82.349998,83.209999,61.037582,9621100
2013-07-26,82.830002,83.059998,82.279999,83.000000,60.883514,6830100
2013-07-29,82.739998,82.809998,81.980003,82.309998,60.377384,8293600
2013-07-30,82.330002,82.500000,81.680000,82.150002,60.260006,7935200
2013-07-31,82.300003,83.019997,82.239998,82.419998,60.458076,11247500
2013-08-01,83.089996,83.849998,83.059998,83.760002,61.441017,10646700
2013-08-02,83.449997,83.500000,82.849998,83.389999,61.169609,8185500
2013-08-05,83.089996,83.250000,82.769997,83.190002,61.022900,5191000
2013-08-06,82.989998,83.400002,82.449997,82.680000,60.648808,6494400
2013-08-07,82.449997,82.699997,82.050003,82.389999,60.436085,7033600
2013-08-08,82.790001,83.019997,82.120003,82.839996,60.766171,6739300
2013-08-09,82.820000,83.010002,82.190002,82.589996,60.582779,9815000
2013-08-12,82.029999,82.559998,82.000000,82.239998,60.326050,6313500
2013-08-13,82.320000,82.580002,81.860001,82.389999,60.436085,6916300
2013-08-14,82.199997,82.550003,81.949997,82.010002,60.157330,6212500
2013-08-15,81.500000,81.919998,81.199997,81.559998,59.827251,10819000
2013-08-16,81.400002,81.529999,80.910004,81.230003,59.585175,8950400
2013-08-19,81.029999,81.120003,79.889999,79.940002,58.638901,10847400
2013-08-20,79.980003,83.000000,79.849998,80.430000,58.998318,9035600
2013-08-21,80.209999,80.690002,79.830002,79.989998,58.675591,9487900
2013-08-22,80.349998,81.500000,80.180000,81.180000,59.548515,8337200
2013-08-23,81.440002,81.889999,80.949997,81.760002,59.973953,7392500
2013-08-26,81.989998,82.309998,81.459999,81.620003,59.871235,7262000
2013-08-27,81.019997,81.699997,80.949997,81.110001,59.497147,10200500
2013-08-28,81.370003,82.779999,81.339996,82.459999,60.487423,11898200
2013-08-29,82.309998,82.360001,81.459999,81.599998,59.856571,11408800
2013-08-30,81.910004,82.010002,81.370003,81.570000,59.834587,8541300
2013-09-03,82.389999,82.680000,81.769997,82.169998,60.274689,8634400
2013-09-04,82.070000,82.860001,81.889999,82.610001,60.597435,7490000
2013-09-05,82.769997,83.269997,82.730003,82.889999,60.802845,6115100
2013-09-06,83.220001,83.529999,82.309998,82.879997,60.795502,8023100
2013-09-09,83.180000,83.910004,83.059998,83.809998,61.477699,8434900
2013-09-10,83.900002,83.959999,83.120003,83.839996,61.499702,9152200
2013-09-11,83.830002,84.480003,83.449997,84.480003,61.969166,10700200
2013-09-12,84.309998,84.559998,83.919998,83.980003,61.602402,10702400
2013-09-13,84.050003,84.279999,83.800003,83.949997,61.580391,5979000
2013-09-16,84.599998,84.660004,83.809998,83.930000,61.565720,8056300
2013-09-17,83.949997,84.550003,83.839996,84.309998,61.844463,5421900
2013-09-18,84.290001,85.680000,84.040001,85.330002,62.592663,11156600
2013-09-19,85.459999,85.739998,84.970001,85.120003,62.438625,9138500
2013-09-20,84.779999,84.989998,83.879997,84.040001,61.932358,13973900
2013-09-23,83.820000,84.010002,83.389999,83.629997,61.630192,8520100
2013-09-24,83.610001,84.330002,83.370003,83.709999,61.689144,5540400
2013-09-25,83.949997,84.209999,83.669998,83.690002,61.674423,11193700
2013-09-26,83.900002,84.029999,83.440002,83.839996,61.784950,7720200
2013-09-27,83.489998,83.660004,83.220001,83.550003,61.571232,7171000
2013-09-30,82.540001,83.199997,82.389999,82.910004,61.099609,10433200
2013-10-01,82.680000,83.660004,82.639999,83.440002,61.490189,10844100
2013-10-02,83.089996,83.730003,82.650002,83.629997,61.630192,7714200
2013-10-03,83.550003,83.599998,82.500000,82.900002,61.092251,10140100
2013-10-04,83.080002,83.959999,82.720001,83.739998,61.711246,9313100
2013-10-07,82.870003,83.580002,82.769997,83.050003,61.202774,7928700
2013-10-08,83.080002,83.260002,82.080002,82.160004,60.546921,10573400
2013-10-09,82.160004,82.230003,81.309998,81.870003,60.333195,13109700
2013-10-10,82.440002,83.400002,82.419998,83.389999,61.453365,12827600
2013-10-11,83.019997,84.550003,82.940002,84.290001,62.116585,11925400
2013-10-14,83.790001,84.910004,83.599998,84.860001,62.536633,8369900
2013-10-15,84.550003,85.099998,84.230003,84.550003,62.308208,11391800
2013-10-16,85.120003,86.080002,85.080002,85.820000,63.244110,12604400
2013-10-17,85.730003,86.040001,85.489998,86.000000,63.376743,12287000
2013-10-18,86.669998,86.989998,86.279999,86.940002,64.069473,12950600
2013-10-21,86.900002,87.239998,86.360001,86.550003,63.782074,7853500
2013-10-22,86.970001,87.589996,86.650002,87.029999,64.135796,14287900
2013-10-23,86.309998,86.389999,85.419998,85.669998,63.133560,16835300
2013-10-24,85.760002,86.230003,85.209999,86.080002,63.435722,7873300
2013-10-25,86.269997,86.830002,86.019997,86.599998,63.818924,8746100
2013-10-28,86.650002,86.860001,86.199997,86.669998,63.870506,7661200
2013-10-29,86.889999,87.339996,86.820000,87.279999,64.320045,6467000
2013-10-30,87.250000,87.620003,86.010002,86.690002,63.885254,11396600
2013-10-31,86.760002,87.180000,86.110001,86.389999,63.664158,9084800
2013-11-01,86.360001,86.440002,85.040001,86.080002,63.435722,12347600
2013-11-04,86.500000,87.220001,86.309998,87.150002,64.224220,7233200
2013-11-05,86.769997,87.010002,86.279999,86.360001,63.642040,8027300
2013-11-06,86.879997,87.269997,86.320000,86.620003,63.833652,9083700
2013-11-07,86.849998,86.970001,85.000000,85.279999,62.846138,20883500
2013-11-08,85.320000,86.629997,85.199997,86.550003,63.782074,13242900
2013-11-11,86.699997,86.989998,86.430000,86.709999,63.899986,5179100
2013-11-12,86.550003,86.690002,85.660004,85.910004,63.310436,8680700
2013-11-13,85.529999,86.669998,85.519997,86.660004,63.863132,10903400
2013-11-14,86.620003,87.239998,86.570000,87.180000,64.246346,9668100
2013-11-15,87.510002,87.680000,87.010002,87.660004,64.600067,7369800
2013-11-18,88.029999,88.110001,86.709999,86.989998,64.106323,10466200
2013-11-19,86.820000,87.430000,86.400002,87.139999,64.216858,9456400
2013-11-20,87.500000,87.790001,86.669998,86.930000,64.062088,13262800
2013-11-21,87.230003,87.900002,87.120003,87.760002,64.673775,7121400
2013-11-22,88.059998,88.239998,87.279999,88.230003,65.020119,7559500
2013-11-25,88.139999,88.139999,86.989998,87.430000,64.430573,9752600
2013-11-26,87.339996,87.760002,86.860001,87.209999,64.268463,6774600
2013-11-27,86.970001,87.370003,86.120003,86.620003,63.833652,9319300
2013-11-29,86.610001,87.190002,86.199997,86.440002,63.700989,4976700
2013-12-02,86.529999,87.089996,86.010002,86.500000,63.745197,9619400
2013-12-03,86.300003,86.980003,86.120003,86.709999,63.899986,10845100
2013-12-04,86.599998,86.889999,85.739998,86.430000,63.693649,10034300
2013-12-05,86.209999,86.580002,85.970001,86.139999,63.479923,10071100
2013-12-06,86.889999,87.040001,86.139999,86.410004,63.678898,11673000
2013-12-09,86.599998,86.860001,86.139999,86.529999,63.767315,13072100
2013-12-10,86.330002,86.790001,86.160004,86.269997,63.575733,10561400
2013-12-11,86.360001,86.360001,84.870003,85.050003,62.676666,14682700
2013-12-12,85.040001,85.790001,84.879997,85.410004,62.941971,10983600
2013-12-13,85.209999,85.260002,84.739998,85.129997,62.735611,12163400
2013-12-16,85.589996,86.150002,85.349998,85.870003,63.280926,12160800
2013-12-17,85.800003,85.949997,85.099998,85.379997,62.919861,9856200
2013-12-18,85.629997,86.699997,84.809998,86.669998,63.870506,15264000
2013-12-19,86.370003,86.959999,86.180000,86.919998,64.054741,11210600
2013-12-20,86.489998,87.010002,86.440002,86.669998,64.168015,15694300
2013-12-23,86.989998,87.339996,86.650002,86.760002,64.234650,9767900
2013-12-24,86.830002,87.320000,86.720001,87.239998,64.590019,5594400
2013-12-26,87.480003,87.980003,87.339996,87.860001,65.049057,8857600
2013-12-27,88.160004,88.410004,87.870003,88.290001,65.367424,5865900
2013-12-30,88.400002,88.489998,87.570000,87.660004,64.900970,7045700
2013-12-31,87.870003,88.540001,87.550003,88.510002,65.530296,8075400
2014-01-02,87.980003,88.239998,86.900002,87.250000,64.597435,11133600
2014-01-03,87.339996,87.690002,86.750000,86.930000,64.360497,9714300
2014-01-06,87.190002,87.339996,86.559998,87.050003,64.449348,9256600
2014-01-07,87.300003,87.769997,86.849998,87.709999,64.937996,6651000
2014-01-08,87.720001,87.750000,86.769997,87.099998,64.486359,10941500
2014-01-09,87.190002,87.339996,86.110001,86.830002,64.286491,12222700
2014-01-10,86.889999,87.010002,86.330002,86.900002,64.338318,10470100
2014-01-13,86.660004,86.790001,85.089996,85.169998,63.057453,16717600
2014-01-14,85.510002,86.320000,85.510002,86.279999,63.879261,13222100
2014-01-15,86.400002,86.480003,85.900002,86.029999,63.694160,11667900
2014-01-16,85.870003,86.169998,85.470001,86.150002,63.783028,11297100
2014-01-17,86.360001,86.830002,85.900002,86.010002,63.679359,12632900
2014-01-21,86.620003,86.919998,85.989998,86.720001,64.205048,12725800
2014-01-22,86.930000,87.220001,86.570000,87.120003,64.501175,10557600
2014-01-23,86.650002,86.830002,85.720001,86.129997,63.768204,14900800
2014-01-24,85.610001,85.610001,84.279999,84.330002,62.435551,17426100
2014-01-27,84.480003,84.650002,83.440002,84.029999,62.213421,16054500
2014-01-28,84.230003,84.800003,84.000000,84.669998,62.687279,9112800
2014-01-29,83.930000,84.779999,83.489998,84.199997,62.339287,20124900
2014-01-30,84.769997,84.910004,83.989998,84.470001,62.539181,12265700
2014-01-31,83.489998,84.120003,83.029999,83.379997,61.732189,15983200
2014-02-03,83.300003,83.650002,81.779999,81.889999,60.629025,25172800
2014-02-04,82.349998,82.940002,82.050003,82.730003,61.250927,20339800
2014-02-05,82.730003,82.750000,81.809998,81.919998,60.651237,27270900
2014-02-06,82.139999,83.339996,82.110001,83.139999,61.554516,13028300
2014-02-07,83.650002,84.169998,83.139999,84.040001,62.220837,12402300
2014-02-10,84.019997,84.129997,83.279999,83.629997,61.917271,7961000
2014-02-11,83.720001,85.010002,83.629997,84.720001,62.724281,10869700
2014-02-12,84.980003,85.150002,84.430000,84.519997,62.576214,6812400
2014-02-13,84.120003,85.139999,83.889999,84.919998,62.872364,9799000
2014-02-14,84.989998,86.199997,84.860001,86.029999,63.694160,12618300
2014-02-18,86.160004,86.529999,86.010002,86.419998,63.982922,8854000
2014-02-19,86.150002,87.410004,86.150002,86.529999,64.064354,23822000
2014-02-20,86.500000,87.269997,86.379997,87.099998,64.486359,9436900
2014-02-21,87.290001,87.309998,86.360001,86.410004,63.975513,11582800
2014-02-24,86.669998,88.480003,86.620003,87.709999,64.937996,18613900
2014-02-25,87.540001,87.839996,86.959999,87.669998,64.908379,9583300
2014-02-26,87.709999,87.809998,86.849998,87.120003,64.501175,10048300
2014-02-27,87.150002,87.349998,86.580002,87.209999,64.567825,9333400
2014-02-28,87.269997,87.989998,87.129997,87.650002,64.893570,10474500
2014-03-03,87.120003,88.089996,86.809998,87.089996,64.478981,12463600
2014-03-04,87.849998,88.300003,87.510002,88.040001,65.182320,10524500
2014-03-05,87.769997,87.849998,86.989998,87.220001,64.575226,10865400
2014-03-06,87.279999,87.940002,87.230003,87.849998,65.041664,7788300
2014-03-07,88.209999,88.269997,87.680000,88.019997,65.167511,9852800
2014-03-10,87.930000,88.220001,87.419998,88.160004,65.271156,8864500
2014-03-11,88.269997,88.330002,86.870003,87.160004,64.530800,12268000
2014-03-12,86.550003,87.389999,86.459999,87.169998,64.538223,9368700
2014-03-13,87.300003,87.330002,85.970001,86.300003,63.894085,11272800
2014-03-14,86.199997,86.720001,86.080002,86.379997,63.953281,10653400
2014-03-17,86.720001,87.110001,86.500000,86.839996,64.293884,10419200
2014-03-18,87.160004,87.839996,86.889999,87.570000,64.834328,6995200
2014-03-19,87.599998,87.629997,86.370003,86.910004,64.345711,9322600
2014-03-20,86.480003,87.389999,86.190002,87.250000,64.597435,8713400
2014-03-21,87.120003,87.709999,87.040001,87.059998,64.773743,14130200
2014-03-24,87.330002,87.730003,86.720001,86.879997,64.639839,10044000
2014-03-25,87.330002,87.730003,87.300003,87.660004,65.220154,7168800
2014-03-26,87.959999,88.190002,87.190002,87.250000,64.915146,8564400
2014-03-27,87.279999,88.230003,87.070000,87.959999,65.443375,11386300
2014-03-28,88.250000,89.250000,88.199997,89.059998,66.261780,9955600
2014-03-31,89.500000,89.589996,88.790001,89.059998,66.261780,8451600
2014-04-01,89.089996,89.599998,89.050003,89.589996,66.656105,10247300
2014-04-02,89.400002,90.070000,89.330002,89.910004,66.894180,10008600
2014-04-03,90.110001,90.860001,89.959999,90.489998,67.325714,10792000
2014-04-04,91.169998,91.300003,90.000000,90.160004,67.080200,13997800
2014-04-07,89.949997,90.129997,88.650002,88.650002,65.956741,11244800
2014-04-08,88.870003,89.730003,88.699997,89.540001,66.618904,11644400
2014-04-09,89.820000,90.010002,89.040001,89.949997,66.923950,7224500
2014-04-10,89.610001,90.190002,88.510002,88.699997,65.993950,12298300
2014-04-11,88.260002,88.970001,88.220001,88.449997,65.807930,13455900
2014-04-14,89.129997,89.839996,88.709999,89.660004,66.708176,9961400
2014-04-15,89.599998,90.889999,89.320000,90.860001,67.601013,22442900
2014-04-16,91.389999,91.970001,91.260002,91.949997,68.411980,13036700
2014-04-17,92.070000,93.070000,91.910004,92.790001,69.036972,18541000
2014-04-21,92.879997,93.489998,92.709999,93.419998,69.505661,8506400
2014-04-22,93.160004,93.529999,92.709999,93.269997,69.394058,6345200
2014-04-23,93.260002,94.019997,93.260002,93.760002,69.758652,8561700
2014-04-24,94.029999,94.250000,93.620003,93.790001,69.780960,8876500
2014-04-25,93.529999,93.820000,92.940002,93.230003,69.364296,8872100
2014-04-28,93.550003,93.629997,92.610001,93.389999,69.483360,11167000
2014-04-29,93.839996,94.660004,93.790001,93.820000,69.803276,8272600
2014-04-30,93.610001,93.879997,93.139999,93.739998,69.743752,10821600
2014-05-01,93.610001,93.860001,93.260002,93.529999,69.587524,10715300
2014-05-02,93.360001,94.419998,93.230003,93.720001,69.728889,8711000
2014-05-05,93.370003,94.320000,93.199997,94.160004,70.056236,8037300
2014-05-06,94.250000,94.800003,94.169998,94.300003,70.160400,7476700
2014-05-07,94.720001,95.250000,94.190002,95.120003,70.770508,9630900
2014-05-08,94.930000,95.089996,93.680000,93.760002,69.758652,10966300
2014-05-09,93.879997,94.050003,93.309998,93.669998,69.691696,8710800
2014-05-12,94.099998,94.379997,93.809998,94.330002,70.182732,5213900
2014-05-13,94.510002,94.820000,94.370003,94.680000,70.443130,4988800
2014-05-14,94.779999,95.019997,94.589996,94.720001,70.472885,4984600
2014-05-15,94.529999,94.559998,92.949997,93.639999,69.669373,11448800
2014-05-16,93.470001,93.739998,92.930000,93.400002,69.490822,14811000
2014-05-19,93.139999,93.940002,93.139999,93.690002,69.706573,5032200
2014-05-20,93.489998,93.860001,93.239998,93.419998,69.505661,4675600
2014-05-21,93.849998,94.559998,93.720001,94.430000,70.257111,5857400
2014-05-22,94.430000,94.839996,94.220001,94.339996,70.190155,6869200
2014-05-23,94.320000,94.680000,94.129997,94.150002,70.048798,5280600
2014-05-27,94.419998,94.629997,94.059998,94.410004,70.242271,5057300
2014-05-28,94.400002,94.889999,94.199997,94.570000,70.361298,7535500
2014-05-29,94.750000,95.430000,94.489998,95.379997,70.963951,7278300
2014-05-30,95.120003,95.419998,94.849998,95.309998,70.911873,5958000
2014-06-02,95.400002,95.739998,94.919998,95.190002,70.822586,5075700
2014-06-03,94.970001,95.639999,94.959999,95.519997,71.068108,5998600
2014-06-04,95.360001,95.570000,95.070000,95.470001,71.030891,3686600
2014-06-05,95.370003,96.180000,95.180000,96.019997,71.440102,6174800
2014-06-06,96.239998,96.949997,96.239998,96.809998,72.027885,5420000
2014-06-09,96.940002,97.470001,96.720001,96.959999,72.139496,5652000
2014-06-10,96.970001,97.050003,96.559998,96.800003,72.020447,3766100
2014-06-11,96.510002,97.300003,96.300003,97.169998,72.295723,5651700
2014-06-12,97.599998,98.139999,97.309998,97.489998,72.533829,11869600
2014-06-13,97.750000,98.430000,97.169998,98.419998,73.225746,9736600
2014-06-16,98.769997,99.230003,98.589996,99.010002,73.664703,13386900
2014-06-17,98.809998,98.959999,98.309998,98.940002,73.612640,10045500
2014-06-18,98.980003,99.779999,98.650002,99.690002,74.170624,14863600
2014-06-19,99.750000,100.419998,99.470001,100.400002,74.698883,8677000
2014-06-20,100.449997,100.989998,100.120003,100.930000,75.441872,9096200
2014-06-23,101.239998,101.519997,100.980003,101.290001,75.710968,7959200
2014-06-24,101.199997,101.279999,98.940002,99.160004,74.118843,17748500
2014-06-25,98.750000,100.010002,98.639999,99.910004,74.679459,13860300
2014-06-26,99.970001,100.099998,99.110001,100.019997,74.761665,8080000
2014-06-27,99.779999,100.070000,99.440002,100.019997,74.761665,8222100
2014-06-30,99.949997,100.220001,99.559998,100.099998,74.821465,6294500
2014-07-01,100.349998,100.660004,99.910004,100.160004,74.866325,6885800
2014-07-02,100.080002,100.370003,99.800003,100.010002,74.754204,5926400
2014-07-03,100.489998,100.489998,99.830002,100.389999,75.038223,3668800
2014-07-07,100.290001,100.300003,99.440002,99.620003,74.462692,6932400
2014-07-08,99.470001,99.709999,99.070000,99.459999,74.343086,10392300
2014-07-09,99.620003,100.180000,99.459999,100.120003,74.836418,6408000
2014-07-10,99.209999,99.529999,98.650002,99.160004,74.118843,14908700
2014-07-11,99.040001,99.059998,98.139999,98.400002,73.550774,10805200
2014-07-14,98.879997,99.370003,98.739998,99.250000,74.186134,6870300
2014-07-15,98.980003,99.230003,98.180000,98.820000,73.864716,9954200
2014-07-16,99.230003,100.360001,99.199997,100.320000,74.985916,8167400
2014-07-17,100.239998,100.550003,98.629997,98.699997,73.775009,11017800
2014-07-18,98.949997,99.239998,98.500000,98.989998,73.991768,8317800
2014-07-21,98.739998,99.209999,98.589996,99.139999,74.103897,9396700
2014-07-22,99.580002,100.160004,99.480003,99.849998,74.634621,5977900
2014-07-23,100.099998,100.500000,99.669998,100.489998,75.112984,6701200
2014-07-24,100.650002,100.970001,100.239998,100.580002,75.180267,5747200
2014-07-25,100.220001,100.309998,99.709999,99.839996,74.627129,4802900
2014-07-28,99.760002,99.930000,98.989998,99.599998,74.447746,7478600
2014-07-29,99.419998,99.919998,99.300003,99.349998,74.260864,6828800
2014-07-30,99.820000,100.129997,98.440002,98.760002,73.819862,10780300
2014-07-31,98.129997,98.180000,96.559998,96.629997,72.227745,17284800
2014-08-01,96.360001,96.669998,95.019997,95.849998,71.644722,17833300
2014-08-04,95.830002,97.699997,95.540001,97.459999,72.848160,12896500
2014-08-05,97.050003,97.250000,94.769997,95.330002,71.256058,16439900
2014-08-06,95.129997,96.720001,94.959999,95.610001,71.465340,11547000
2014-08-07,96.099998,96.269997,94.489998,95.010002,71.016884,13256700
2014-08-08,95.300003,96.699997,95.070000,96.599998,72.205330,11585000
2014-08-11,97.230003,97.580002,96.540001,96.610001,72.212814,11203600
2014-08-12,96.470001,96.470001,95.500000,95.900002,71.682121,9998100
2014-08-13,96.419998,96.730003,95.860001,96.209999,71.913811,6489000
2014-08-14,96.349998,96.500000,95.519997,95.660004,71.502731,7617400
2014-08-15,95.849998,96.510002,95.599998,96.370003,72.033424,11075300
2014-08-18,96.720001,96.919998,96.220001,96.629997,72.227745,8597500
2014-08-19,96.830002,97.550003,96.760002,97.370003,72.780891,5997700
2014-08-20,97.250000,97.709999,96.849998,97.580002,72.937866,5947900
2014-08-21,97.709999,97.760002,97.220001,97.660004,72.997658,5567200
2014-08-22,97.519997,97.519997,96.610001,97.010002,72.511803,7383400
2014-08-25,97.279999,97.940002,97.250000,97.870003,73.154633,4379000
2014-08-26,98.150002,98.870003,97.959999,98.370003,73.528343,5596500
2014-08-27,98.459999,98.570000,97.910004,98.169998,73.378845,3860100
2014-08-28,97.870003,98.290001,97.709999,98.190002,73.393799,3104500
2014-08-29,98.410004,98.790001,98.059998,98.739998,73.804909,5367400
2014-09-02,98.599998,98.690002,97.070000,97.489998,72.870590,8642300
2014-09-03,98.139999,98.440002,97.690002,97.750000,73.064919,7190900
2014-09-04,97.980003,98.019997,95.980003,96.430000,72.078278,12286500
2014-09-05,96.480003,97.110001,95.820000,97.080002,72.564117,8774900
2014-09-08,96.599998,96.680000,95.129997,95.570000,71.435448,10978100
2014-09-09,95.519997,96.110001,94.589996,95.150002,71.121521,9998300
2014-09-10,95.059998,95.059998,93.809998,94.919998,70.949577,10432700
2014-09-11,94.160004,95.120003,93.760002,94.980003,70.994423,12505700
2014-09-12,94.699997,94.790001,93.269997,93.559998,69.933022,15440200
2014-09-15,93.459999,94.470001,92.989998,94.220001,70.426353,13391300
2014-09-16,94.089996,95.959999,93.949997,95.360001,71.278458,13455400
2014-09-17,95.589996,95.769997,94.559998,94.839996,70.889771,11069300
2014-09-18,95.150002,95.199997,94.099998,94.349998,70.523537,12284600
2014-09-19,94.059998,94.489998,93.750000,93.790001,70.465675,9474600
2014-09-22,93.639999,93.690002,92.050003,92.410004,69.428886,10629600
2014-09-23,92.269997,93.059998,92.120003,92.139999,69.226006,9140100
2014-09-24,92.080002,92.750000,90.760002,92.220001,69.286118,24739900
2014-09-25,92.169998,92.209999,90.760002,90.809998,68.226784,13436400
2014-09-26,90.820000,92.370003,90.500000,91.980003,69.105804,11484800
2014-09-29,90.809998,91.940002,90.589996,91.769997,68.948036,15454300
2014-09-30,91.680000,91.900002,90.059998,90.620003,68.084023,21732100
2014-10-01,90.610001,91.059998,88.489998,88.769997,66.694077,18977300
2014-10-02,88.250000,88.889999,86.779999,88.309998,66.348488,29242700
2014-10-03,88.750000,88.800003,87.419998,88.169998,66.243317,20098000
2014-10-06,88.620003,89.169998,87.620003,88.269997,66.318436,20122200
2014-10-07,87.800003,88.930000,87.089996,87.120003,65.454414,17899300
2014-10-08,86.870003,88.050003,85.470001,87.970001,66.093033,35988600
2014-10-09,87.300003,87.449997,84.500000,84.739998,63.666306,36667400
2014-10-10,84.489998,85.410004,82.639999,83.550003,62.772224,60474300
2014-10-13,83.370003,84.389999,80.860001,80.970001,60.833843,47549300
2014-10-14,81.650002,82.290001,79.519997,79.949997,60.067513,55995600
2014-10-15,78.910004,80.769997,77.510002,80.559998,60.525799,69469600
2014-10-16,78.830002,82.820000,78.500000,82.000000,61.607693,59796300
2014-10-17,83.510002,85.900002,82.000000,82.699997,62.133614,38000000
2014-10-20,82.629997,83.669998,82.220001,83.419998,62.674583,26502600
2014-10-21,84.370003,86.150002,84.339996,85.959999,64.582916,31358200
2014-10-22,86.180000,86.709999,84.279999,84.330002,63.358265,36142500
2014-10-23,85.519997,86.809998,85.070000,85.900002,64.537827,26558000
2014-10-24,85.940002,86.089996,84.470001,85.599998,64.312416,25247400
2014-10-27,84.239998,84.290001,82.940002,83.800003,62.960052,23501400
2014-10-28,84.239998,85.940002,83.680000,85.709999,64.395065,23625000
2014-10-29,86.650002,87.370003,85.169998,85.989998,64.605431,26722500
2014-10-30,85.330002,86.059998,84.690002,85.680000,64.372536,18796000
2014-10-31,85.860001,87.519997,85.059998,87.419998,65.679787,20264300
2014-11-03,87.480003,88.410004,85.779999,86.040001,64.643005,26605600
2014-11-04,85.000000,85.050003,83.529999,84.269997,63.313179,23439100
2014-11-05,85.120003,86.120003,84.459999,85.750000,64.425117,27445100
2014-11-06,85.209999,86.849998,84.930000,86.830002,65.236557,23026300
2014-11-07,87.029999,88.480003,86.860001,87.790001,65.957794,18042000
2014-11-10,88.550003,88.959999,86.739998,87.000000,65.364258,22953400
2014-11-11,87.080002,87.470001,86.230003,87.260002,65.559616,17380900
2014-11-12,86.709999,87.610001,86.389999,86.489998,64.981087,17624600
2014-11-13,86.029999,86.139999,83.949997,85.339996,64.117088,31588300
2014-11-14,85.760002,86.309998,85.180000,86.209999,64.770729,17962300
2014-11-17,85.680000,86.269997,85.360001,85.760002,64.432640,12215100
2014-11-18,85.730003,86.540001,85.419998,85.830002,64.485245,19680300
2014-11-19,85.989998,86.580002,85.230003,86.279999,64.823311,14746200
2014-11-20,86.449997,87.489998,86.220001,87.360001,65.634750,16917300
2014-11-21,88.870003,89.220001,87.860001,88.500000,66.491234,28685200
2014-11-24,88.209999,88.690002,87.440002,87.820000,65.980354,16678100
2014-11-25,88.300003,88.370003,86.269997,86.389999,64.905960,22554000
2014-11-26,85.989998,86.209999,85.150002,85.300003,64.087044,20873200
2014-11-28,81.739998,82.000000,79.580002,79.820000,59.969826,42538300
2014-12-01,79.389999,80.349998,78.669998,80.099998,60.180225,51594500
2014-12-02,79.529999,81.750000,79.500000,80.970001,60.833843,33234900
2014-12-03,81.489998,82.610001,81.209999,81.959999,61.577656,31549200
2014-12-04,81.169998,81.769997,80.519997,81.250000,61.044216,23579500
2014-12-05,81.070000,81.309998,79.959999,80.279999,60.315430,23443300
2014-12-08,79.199997,79.500000,76.860001,77.029999,57.873665,41192700
2014-12-09,76.860001,78.190002,76.599998,77.870003,58.504791,33668900
2014-12-10,76.650002,76.739998,74.970001,75.470001,56.701641,44533800
2014-12-11,75.370003,77.339996,75.250000,75.419998,56.664066,35551700
2014-12-12,74.519997,75.379997,73.889999,74.019997,55.612202,50054300
2014-12-15,74.629997,75.330002,73.199997,73.360001,55.116356,47481100
2014-12-16,72.690002,76.290001,72.510002,74.010002,55.604710,57284400
2014-12-17,74.430000,77.830002,74.290001,77.080002,57.911224,62470200
2014-12-18,79.059998,79.349998,76.570000,78.559998,59.023174,52263500
2014-12-19,78.959999,80.669998,78.089996,80.570000,60.909363,46742800
2014-12-22,79.970001,80.169998,78.919998,79.750000,60.289444,33238100
2014-12-23,80.330002,80.989998,79.760002,80.720001,61.022762,26529200
2014-12-24,80.250000,80.440002,79.199997,80.129997,60.576729,14047800
2014-12-26,80.440002,80.809998,79.760002,80.110001,60.561596,14464600
2014-12-29,80.290001,81.000000,79.919998,80.400002,60.780834,18224100
2014-12-30,80.300003,80.470001,79.510002,79.760002,60.297009,19148100
2014-12-31,79.290001,80.000000,78.690002,79.160004,59.843410,21541900
2015-01-02,78.730003,79.790001,78.379997,79.529999,60.123131,27749100
2015-01-05,78.419998,78.449997,75.849998,76.239998,57.635963,45395200
2015-01-06,76.110001,76.730003,74.589996,75.120003,56.789261,41876600
2015-01-07,76.029999,76.360001,74.779999,75.279999,56.910221,31192400
2015-01-08,75.889999,77.150002,75.580002,76.970001,58.187820,28186900
2015-01-09,77.019997,77.150002,75.669998,76.360001,57.726669,24952100
2015-01-12,75.389999,75.389999,73.760002,74.160004,56.063530,28940600
2015-01-13,74.459999,75.040001,72.879997,73.570000,55.617481,34051400
2015-01-14,72.870003,73.910004,71.699997,73.800003,55.791382,52152500
2015-01-15,74.669998,74.860001,72.800003,72.860001,55.080742,41346000
2015-01-16,73.290001,75.330002,73.230003,75.230003,56.872410,42741900
2015-01-20,74.839996,75.360001,73.930000,75.320000,56.940441,28085800
2015-01-21,75.870003,76.870003,75.320000,76.849998,58.097099,28330800
2015-01-22,77.339996,77.449997,75.800003,77.209999,58.369267,33018800
2015-01-23,76.860001,77.760002,76.540001,76.660004,57.953472,21147400
2015-01-26,76.919998,77.959999,76.239998,77.760002,58.785038,18362100
2015-01-27,77.150002,78.080002,76.959999,77.709999,58.747238,21602300
2015-01-28,77.500000,77.500000,74.500000,74.650002,56.433941,38833400
2015-01-29,75.250000,75.349998,73.209999,74.900002,56.622955,30123700
2015-01-30,74.339996,76.410004,73.839996,75.550003,57.114330,43848100
2015-02-02,76.480003,77.889999,75.959999,77.860001,58.860653,35465700
2015-02-03,78.760002,80.400002,78.730003,79.989998,60.470890,47027900
2015-02-04,78.949997,79.400002,78.010002,78.669998,59.472980,41132200
2015-02-05,79.599998,80.250000,79.120003,79.800003,60.327244,31786200
2015-02-06,80.430000,80.570000,79.419998,79.820000,60.342365,26134600
2015-02-09,80.160004,80.820000,79.720001,79.900002,60.402843,20203800
2015-02-10,80.040001,80.110001,78.410004,79.860001,60.372612,21971300
2015-02-11,78.839996,79.660004,78.440002,79.300003,59.949276,26196600
2015-02-12,80.379997,80.709999,79.800003,80.339996,60.735477,26422300
2015-02-13,81.129997,82.129997,80.919998,82.040001,62.020641,31187900
2015-02-17,81.650002,82.430000,81.169998,82.290001,62.209633,22125900
2015-02-18,81.620003,81.949997,81.089996,81.309998,61.468777,19381400
2015-02-19,79.620003,81.389999,79.260002,80.930000,61.181503,23872000
2015-02-20,80.709999,81.120003,79.870003,80.540001,60.886669,25641800
2015-02-23,79.750000,80.860001,79.550003,80.209999,60.637192,19679500
2015-02-24,80.699997,80.769997,79.910004,80.430000,60.803509,15430700
2015-02-25,80.489998,81.000000,80.089996,80.870003,61.136135,16025700
2015-02-26,80.389999,80.430000,78.949997,79.370003,60.002174,19349100
2015-02-27,79.680000,79.739998,78.940002,79.019997,59.737579,13362200
2015-03-02,78.860001,78.930000,77.709999,78.470001,59.321800,17978500
2015-03-03,78.519997,79.230003,78.169998,78.760002,59.541031,12349700
2015-03-04,78.779999,78.839996,77.779999,78.650002,59.457878,16602800
2015-03-05,78.449997,78.550003,78.059998,78.180000,59.102554,11244500
2015-03-06,77.629997,78.029999,76.589996,76.779999,58.044178,19176300
2015-03-09,76.650002,77.529999,76.230003,76.230003,57.628399,17441100
2015-03-10,75.620003,76.059998,75.129997,75.169998,56.827049,19030600
2015-03-11,75.300003,75.699997,74.849998,75.389999,56.993366,13051000
2015-03-12,75.510002,75.870003,74.879997,74.910004,56.630512,19245000
2015-03-13,74.419998,74.720001,73.820000,74.629997,56.418842,21011900
2015-03-16,74.220001,75.699997,73.989998,75.639999,57.182377,16948500
2015-03-17,75.180000,75.629997,74.800003,75.349998,56.963142,13936300
2015-03-18,74.860001,77.949997,74.739998,77.540001,58.618744,27753700
2015-03-19,76.599998,76.930000,76.089996,76.309998,57.688873,23240900
2015-03-20,76.629997,77.360001,76.330002,76.910004,58.537518,22610600
2015-03-23,77.080002,77.599998,76.639999,76.639999,58.332020,12160100
2015-03-24,76.839996,76.959999,76.080002,76.129997,57.943859,14780900
2015-03-25,76.610001,77.699997,76.529999,77.120003,58.697357,15898500
2015-03-26,78.010002,78.250000,76.750000,77.029999,58.628841,15318600
2015-03-27,76.739998,76.889999,76.239998,76.400002,58.149361,11967300
2015-03-30,77.139999,78.190002,77.110001,78.040001,59.397583,18187800
2015-03-31,77.449997,78.000000,77.000000,77.580002,59.047474,9403700
2015-04-01,77.830002,78.230003,77.400002,77.559998,59.032238,13293300
2015-04-02,77.199997,78.169998,77.019997,77.720001,59.154041,13857700
2015-04-06,78.169998,79.550003,77.809998,79.120003,60.219597,15543300
2015-04-07,79.050003,79.709999,78.830002,79.169998,60.257645,14142100
2015-04-08,79.540001,79.730003,78.500000,78.529999,59.770535,12045700
2015-04-09,78.739998,79.970001,78.669998,79.790001,60.729530,13875100
2015-04-10,80.000000,80.269997,79.660004,80.139999,60.995930,8850500
2015-04-13,80.489998,80.599998,79.209999,79.339996,60.387020,9940300
2015-04-14,79.860001,80.959999,79.760002,80.769997,61.475430,13720100
2015-04-15,81.230003,82.870003,81.070000,82.699997,62.944378,20006900
2015-04-16,82.389999,83.230003,81.860001,82.510002,62.799801,21277500
2015-04-17,82.120003,82.230003,81.260002,81.910004,62.343117,16917400
2015-04-20,82.000000,83.120003,81.970001,82.220001,62.579052,12710400
2015-04-21,82.430000,82.480003,81.010002,81.349998,61.916893,11820400
2015-04-22,81.559998,82.199997,81.019997,81.889999,62.327885,10129500
2015-04-23,82.070000,82.980003,81.980003,82.449997,62.754101,12575800
2015-04-24,82.199997,82.279999,81.589996,81.980003,62.396378,11507600
2015-04-27,82.320000,82.570000,81.750000,81.889999,62.327885,11325600
2015-04-28,81.870003,82.449997,81.610001,82.300003,62.639942,11125400
2015-04-29,82.010002,83.059998,81.750000,82.940002,63.127060,15903100
2015-04-30,83.250000,83.379997,82.209999,82.680000,62.929165,16552100
2015-05-01,82.760002,83.010002,82.209999,82.870003,63.073784,11354600
2015-05-04,83.070000,83.349998,82.239998,82.660004,62.913948,14434200
2015-05-05,83.279999,83.660004,81.610001,81.639999,62.137619,16076300
2015-05-06,82.370003,82.699997,80.940002,81.320000,61.894039,16388600
2015-05-07,81.160004,81.180000,79.839996,80.440002,61.224281,17396600
2015-05-08,81.080002,81.849998,80.160004,81.760002,62.228931,14515200
2015-05-11,81.839996,81.879997,80.139999,80.220001,61.056828,18144400
2015-05-12,80.099998,81.010002,79.959999,80.589996,61.338421,9851500
2015-05-13,81.290001,81.389999,80.080002,80.379997,61.178596,12534700
2015-05-14,80.610001,81.150002,80.300003,80.349998,61.155766,9617900
2015-05-15,80.010002,80.989998,79.809998,80.669998,61.399323,9780600
2015-05-18,80.510002,80.839996,80.169998,80.739998,61.452602,7229800
2015-05-19,80.199997,80.279999,79.470001,79.589996,60.577309,13919800
2015-05-20,79.870003,80.000000,79.279999,79.739998,60.691483,12623800
2015-05-21,80.190002,80.610001,79.900002,80.489998,61.262318,10087300
2015-05-22,79.940002,80.559998,79.790001,80.199997,61.041584,6360700
2015-05-26,79.550003,79.720001,78.629997,78.930000,60.074989,13183600
2015-05-27,78.879997,79.519997,78.360001,78.790001,59.968422,11375000
2015-05-28,78.519997,78.620003,77.980003,78.480003,59.732479,12164200
2015-05-29,78.459999,78.889999,78.199997,78.389999,59.663986,12978100
2015-06-01,78.589996,78.599998,78.089996,78.190002,59.511757,8487200
2015-06-02,78.430000,79.110001,78.010002,78.730003,59.922764,10183000
2015-06-03,78.489998,79.070000,78.080002,78.190002,59.511757,8640300
2015-06-04,77.779999,77.930000,77.070000,77.129997,58.704964,15946100
2015-06-05,76.779999,78.360001,76.750000,77.669998,59.115959,18956000
2015-06-08,77.370003,77.820000,77.050003,77.230003,58.781075,9707300
2015-06-09,77.699997,78.190002,77.190002,77.220001,58.773464,11033100
2015-06-10,78.169998,78.389999,77.900002,78.169998,59.496513,9785400
2015-06-11,78.309998,78.440002,77.750000,77.820000,59.230145,8416500
2015-06-12,77.379997,77.440002,76.820000,76.949997,58.567963,10504500
2015-06-15,76.419998,77.180000,76.190002,76.769997,58.430965,8075500
2015-06-16,76.910004,77.389999,76.540001,77.370003,58.887650,9017600
2015-06-17,77.779999,78.120003,76.790001,77.180000,58.743008,10413700
2015-06-18,77.419998,77.769997,77.059998,77.129997,58.704964,12672600
2015-06-19,76.290001,76.599998,75.879997,75.910004,58.160236,17234900
2015-06-22,76.599998,76.910004,76.260002,76.839996,58.872753,10577400
2015-06-23,76.730003,77.230003,76.650002,77.089996,59.064289,7117700
2015-06-24,76.919998,77.360001,76.580002,76.610001,58.696545,6798300
2015-06-25,76.589996,76.680000,75.809998,75.830002,58.098911,8685700
2015-06-26,75.760002,76.099998,75.339996,76.080002,58.290451,11772300
2015-06-29,75.120003,75.599998,74.580002,74.639999,57.187183,13897200
2015-06-30,75.330002,75.449997,74.680000,75.160004,57.585590,15170600
2015-07-01,75.309998,75.339996,73.900002,74.199997,56.850063,13910100
2015-07-02,74.400002,74.930000,74.339996,74.529999,57.102894,9700200
2015-07-06,73.550003,74.260002,73.239998,73.550003,56.352043,13509100
2015-07-07,73.260002,74.480003,72.430000,74.220001,56.865402,20686100
2015-07-08,73.709999,74.220001,72.419998,72.720001,55.716110,16521300
2015-07-09,73.720001,74.029999,73.089996,73.089996,55.999599,11956000
2015-07-10,73.529999,73.989998,73.129997,73.489998,56.306065,13250400
2015-07-13,73.739998,74.190002,73.540001,74.010002,56.704498,14358800
2015-07-14,73.800003,74.839996,73.769997,74.540001,57.110577,12654200
2015-07-15,74.160004,74.529999,72.970001,73.230003,56.106869,12708300
2015-07-16,73.650002,73.870003,73.190002,73.330002,56.183502,7860700
2015-07-17,73.260002,73.330002,72.199997,72.440002,55.501606,14096000
2015-07-20,72.570000,72.580002,71.389999,71.480003,54.766071,13833400
2015-07-21,71.650002,72.220001,71.290001,71.510002,54.789066,10619000
2015-07-22,71.220001,71.650002,70.779999,70.930000,54.344669,15209300
2015-07-23,71.000000,71.449997,70.330002,70.870003,54.298691,11284600
2015-07-24,70.870003,70.900002,69.250000,69.510002,53.256706,12554100
2015-07-27,68.620003,69.320000,68.209999,68.510002,52.490536,17196700
2015-07-28,68.610001,70.849998,68.559998,70.470001,53.992245,18938600
2015-07-29,70.290001,71.500000,70.070000,71.430000,54.727749,23427300
2015-07-30,71.279999,71.489998,70.620003,70.930000,54.344669,12627200
2015-07-31,70.320000,70.419998,69.269997,69.379997,53.157112,21789400
2015-08-03,68.639999,69.070000,67.779999,67.919998,52.038498,16926600
2015-08-04,68.220001,68.750000,67.400002,67.690002,51.862282,12762500
2015-08-05,68.220001,68.970001,67.110001,67.180000,51.471531,18473800
2015-08-06,66.779999,68.430000,66.290001,68.250000,52.291336,23259600
2015-08-07,67.970001,68.510002,66.790001,67.029999,51.356602,17081700
2015-08-10,67.169998,69.220001,67.169998,69.169998,52.996204,19444400
2015-08-11,67.790001,69.370003,67.660004,69.300003,53.095818,21053900
2015-08-12,69.059998,70.739998,68.660004,70.559998,54.061180,23483000
2015-08-13,70.099998,70.360001,69.400002,69.489998,53.241386,19813600
2015-08-14,69.639999,70.120003,69.180000,69.339996,53.126450,12121200
2015-08-17,69.000000,69.830002,68.769997,69.489998,53.241386,9532100
2015-08-18,69.360001,69.540001,68.889999,69.230003,53.042183,11063400
2015-08-19,68.849998,68.959999,67.000000,67.320000,51.578793,20183000
2015-08-20,67.139999,67.599998,65.790001,65.800003,50.414211,25336600
2015-08-21,65.139999,65.849998,63.459999,63.500000,48.652004,25420200
2015-08-24,59.790001,62.580002,58.740002,60.090000,46.039356,43001100
2015-08-25,62.730000,62.730000,59.169998,59.220001,45.372787,27696600
2015-08-26,60.720001,61.330002,59.540001,61.259998,46.935776,39732200
2015-08-27,62.680000,64.440002,62.450001,64.290001,49.257282,32241400
2015-08-28,64.070000,66.419998,64.040001,65.750000,50.375904,31463400
2015-08-31,65.250000,66.860001,64.080002,66.430000,50.896900,36193500
2015-09-01,64.519997,65.279999,63.540001,64.089996,49.104038,28712600
2015-09-02,65.000000,65.099998,63.180000,64.680000,49.556095,25528900
2015-09-03,65.110001,66.250000,64.459999,64.860001,49.694000,21895000
2015-09-04,63.930000,64.250000,63.520000,63.790001,48.874207,16684200
2015-09-08,64.480003,64.879997,63.689999,64.790001,49.640362,15627600
2015-09-09,65.239998,66.019997,63.470001,63.570000,48.705643,18477700
2015-09-10,63.840000,64.300003,62.959999,63.939999,48.989124,18492800
2015-09-11,63.299999,63.450001,62.490002,63.369999,48.552414,13344300
2015-09-14,62.930000,63.209999,62.500000,62.820000,48.131008,12481300
2015-09-15,63.020000,63.730000,63.009998,63.520000,48.667336,14816600
2015-09-16,64.029999,65.410004,63.930000,65.320000,50.046448,17216700
2015-09-17,65.370003,66.440002,64.860001,65.279999,50.015789,19822700
2015-09-18,63.580002,64.050003,62.720001,63.099998,48.702141,21236900
2015-09-21,63.770000,63.930000,63.060001,63.459999,48.980003,15689700
2015-09-22,62.480000,63.450001,62.349998,62.790001,48.462879,17050400
2015-09-23,63.029999,63.320000,61.950001,61.980000,47.837704,13984700
2015-09-24,61.500000,62.689999,61.090000,62.250000,48.046097,18912000
2015-09-25,62.939999,62.939999,61.810001,62.369999,48.138718,15833400
2015-09-28,61.720001,61.720001,59.830002,59.880001,46.216877,16351400
2015-09-29,60.169998,60.660000,59.389999,59.790001,46.147419,18881200
2015-09-30,60.340000,61.430000,60.270000,61.200001,47.235687,16128100
2015-10-01,61.980000,62.660000,60.770000,61.320000,47.328297,17445500
2015-10-02,60.619999,63.889999,60.509998,63.849998,49.281021,19929800
2015-10-05,64.650002,66.000000,64.589996,65.779999,50.770638,23807000
2015-10-06,66.010002,67.739998,65.660004,67.239998,51.897507,27466400
2015-10-07,68.099998,68.940002,66.699997,68.089996,52.553547,40003100
2015-10-08,67.959999,69.669998,67.540001,69.389999,53.556927,27071700
2015-10-09,69.540001,69.620003,68.510002,68.940002,53.209602,25985700
2015-10-12,69.050003,69.059998,67.430000,68.050003,52.522678,21746200
2015-10-13,67.529999,68.349998,67.150002,67.339996,51.974689,20837800
2015-10-14,67.190002,68.169998,67.040001,67.919998,52.422348,15176700
2015-10-15,67.610001,69.169998,67.379997,69.139999,53.363976,19508200
2015-10-16,69.379997,69.559998,68.279999,69.230003,53.433445,20031200
2015-10-19,68.540001,68.580002,67.500000,67.860001,52.376026,19500200
2015-10-20,67.720001,68.370003,67.360001,68.050003,52.522678,13756500
2015-10-21,67.750000,68.080002,67.139999,67.209999,51.874344,14662100
2015-10-22,67.580002,68.589996,67.550003,68.419998,52.808270,18740700
2015-10-23,68.099998,68.900002,67.660004,68.260002,52.684769,15631000
2015-10-26,68.129997,68.129997,66.570000,66.589996,51.395824,11836100
2015-10-27,65.669998,66.010002,65.110001,65.790001,50.778366,21107300
2015-10-28,66.250000,67.699997,65.720001,67.250000,51.905220,19756500
2015-10-29,67.000000,68.220001,66.900002,67.589996,52.167633,9753600
2015-10-30,67.949997,68.760002,67.150002,68.029999,52.507248,14257200
2015-11-02,67.620003,69.980003,67.519997,69.620003,53.734451,15386900
2015-11-03,70.110001,71.930000,70.080002,71.400002,55.108292,21327200
2015-11-04,71.470001,71.669998,70.230003,70.760002,54.614326,17718800
2015-11-05,70.410004,71.190002,69.839996,70.160004,54.151241,16233500
2015-11-06,69.540001,70.080002,68.769997,69.800003,53.873379,13761200
2015-11-09,69.639999,70.410004,68.820000,69.110001,53.340816,12687000
2015-11-10,68.820000,69.870003,68.559998,69.260002,53.456585,12685400
2015-11-11,69.250000,69.349998,67.629997,67.790001,52.322006,14369700
2015-11-12,66.839996,67.309998,66.129997,66.250000,51.133400,19311500
2015-11-13,66.029999,66.580002,65.199997,65.980003,50.925011,17779600
2015-11-16,65.889999,68.250000,65.839996,68.180000,52.623020,17363100
2015-11-17,68.000000,68.279999,67.180000,67.430000,52.044163,15228900
2015-11-18,67.900002,68.629997,67.260002,68.540001,52.900879,20951500
2015-11-19,68.139999,68.510002,67.059998,67.620003,52.190804,18912500
2015-11-20,67.639999,67.949997,66.830002,66.900002,51.635082,14214000
2015-11-23,66.839996,67.760002,66.410004,67.379997,52.005566,16407300
2015-11-24,67.699997,69.129997,67.570000,68.820000,53.117004,18943100
2015-11-25,68.239998,68.830002,67.839996,68.260002,52.684769,11100600
2015-11-27,67.709999,68.050003,67.529999,67.769997,52.306576,8376400
2015-11-30,68.050003,68.680000,67.769997,68.019997,52.499531,17605300
2015-12-01,68.080002,68.620003,67.910004,68.559998,52.916317,13797000
2015-12-02,68.110001,68.370003,66.220001,66.440002,51.280037,25428100
2015-12-03,66.760002,66.980003,64.790001,65.110001,50.253521,24219200
2015-12-04,64.500000,65.080002,63.480000,64.699997,49.937065,32839300
2015-12-07,63.099998,63.189999,61.349998,62.240002,48.038380,32800400
2015-12-08,60.869999,62.439999,60.250000,61.599998,47.544415,27336900
2015-12-09,61.880001,63.730000,61.529999,62.410000,48.169586,28756900
2015-12-10,62.439999,63.740002,62.009998,62.810001,48.478329,38914900
2015-12-11,61.730000,61.959999,60.400002,60.459999,46.664524,29004000
2015-12-14,60.169998,61.099998,59.520000,60.779999,46.911514,39116600
2015-12-15,61.639999,62.599998,61.560001,62.310001,48.092411,29070300
2015-12-16,62.070000,62.720001,61.240002,61.900002,47.775959,28751200
2015-12-17,61.939999,62.060001,60.380001,60.380001,46.602783,29074800
2015-12-18,59.900002,59.939999,58.770000,58.790001,45.786587,27139200
2015-12-21,58.799999,59.320000,58.209999,58.849998,45.833317,24015000
2015-12-22,59.060001,59.919998,58.770000,59.540001,46.370708,25291500
2015-12-23,60.740002,62.169998,60.529999,62.130001,48.387833,30210500
2015-12-24,62.209999,62.290001,61.349998,61.570000,47.951698,7215300
2015-12-28,60.500000,60.820000,60.139999,60.450001,47.079422,12553900
2015-12-29,61.490002,61.669998,60.540001,60.869999,47.406517,15106300
2015-12-30,60.029999,60.889999,59.990002,60.049999,46.767891,15051200
2015-12-31,59.770000,60.639999,59.580002,60.320000,46.978184,19202400
2016-01-04,60.160000,60.779999,59.299999,60.299999,46.962601,21808700
2016-01-05,60.259998,60.599998,59.590000,60.529999,47.141720,15529200
2016-01-06,59.099998,59.220001,57.709999,58.200001,45.327076,26962100
2016-01-07,57.070000,58.380001,56.540001,56.779999,44.221165,28081900
2016-01-08,57.259998,57.389999,55.840000,56.049999,43.652622,19227100
2016-01-11,56.279999,56.349998,54.160000,54.849998,42.718048,28444700
2016-01-12,55.700001,55.880001,53.459999,54.980000,42.819302,35594100
2016-01-13,55.650002,56.049999,53.080002,53.660000,41.791264,33958400
2016-01-14,54.209999,56.459999,53.360001,55.970001,43.590328,38074300
2016-01-15,53.630001,54.869999,53.320000,54.349998,42.328644,36880200
2016-01-19,54.759998,55.020000,52.330002,53.180000,41.417427,35872300
2016-01-20,52.130001,52.549999,49.930000,51.770000,40.319294,51307400
2016-01-21,51.709999,54.029999,51.369999,53.380001,41.573196,43670700
2016-01-22,55.330002,56.119999,54.450001,55.740002,43.411201,38622500
2016-01-25,54.680000,56.080002,53.099998,53.139999,41.386269,29120000
2016-01-26,54.099998,55.220001,53.400002,55.150002,42.951694,25354900
2016-01-27,54.770000,56.419998,54.200001,54.889999,42.749207,36494500
2016-01-28,56.970001,57.189999,55.430000,56.560001,44.049831,38171900
2016-01-29,56.660000,58.270000,56.490002,58.209999,45.334873,31498200
2016-02-01,57.240002,57.669998,56.389999,57.240002,44.579430,27685100
2016-02-02,55.840000,56.099998,55.049999,55.330002,43.091881,25231200
2016-02-03,56.130001,57.349998,54.110001,57.299999,44.626148,36440700
2016-02-04,57.419998,58.500000,57.000000,57.270000,44.602787,37056100
2016-02-05,56.500000,56.740002,55.470001,55.939999,43.566967,30241000
2016-02-08,54.830002,56.000000,54.000000,55.650002,43.341110,34806700
2016-02-09,54.820000,55.490002,53.439999,54.310001,42.297489,37411300
2016-02-10,54.150002,55.320000,53.509998,54.090000,42.126152,30215800
2016-02-11,53.150002,54.270000,52.369999,53.860001,41.947021,47986900
2016-02-12,54.599998,55.520000,54.110001,55.279999,43.052944,25782000
2016-02-16,56.209999,56.380001,55.020000,55.830002,43.481300,33800200
2016-02-17,56.500000,57.910000,56.279999,57.660000,44.906525,29280000
2016-02-18,58.150002,58.240002,56.660000,56.939999,44.345772,28832300
2016-02-19,56.180000,56.830002,55.700001,56.810001,44.244526,25128800
2016-02-22,57.889999,58.520000,57.639999,58.259998,45.373817,24708300
2016-02-23,57.700001,57.980000,56.169998,56.270000,43.823975,21455000
2016-02-24,55.220001,56.970001,55.070000,56.840000,44.267902,25279800
2016-02-25,56.669998,57.040001,55.779999,56.889999,44.306843,18588900
2016-02-26,57.840000,58.000000,57.040001,57.230000,44.571632,21155100
2016-02-29,57.459999,57.619999,56.529999,56.580002,44.065407,22983300
2016-03-01,56.980000,58.150002,56.400002,58.060001,45.218048,23643000
2016-03-02,57.700001,59.520000,57.419998,59.480000,46.323971,26795000
2016-03-03,59.240002,60.490002,59.209999,60.380001,47.024895,24395600
2016-03-04,60.720001,61.830002,60.070000,60.959999,47.476616,30551600
2016-03-07,60.930000,62.459999,60.639999,62.389999,48.590324,33360500
2016-03-08,61.880001,61.919998,59.669998,59.770000,46.549835,29817600
2016-03-09,60.580002,61.520000,59.840000,60.740002,47.305279,25467600
2016-03-10,60.480000,60.860001,59.689999,60.790001,47.344219,28623600
2016-03-11,61.590000,62.570000,61.520000,62.360001,48.566956,24783600
2016-03-14,61.580002,62.169998,61.340000,61.950001,48.247650,21766100
2016-03-15,61.099998,61.840000,60.660000,61.830002,48.154190,21719600
2016-03-16,62.200001,63.040001,61.770000,62.900002,48.987522,26970400
2016-03-17,63.410000,64.279999,62.840000,63.759998,49.657299,28160800
2016-03-18,63.790001,63.849998,62.900002,63.490002,49.800060,30474000
2016-03-21,63.240002,63.689999,62.570000,63.270000,49.627495,16698500
2016-03-22,62.529999,63.490002,62.490002,62.919998,49.352966,14180100
2016-03-23,62.470001,62.700001,61.419998,61.540001,48.270527,18873800
2016-03-24,60.689999,61.840000,60.400002,61.840000,48.505840,15516000
2016-03-28,61.860001,62.029999,61.080002,61.509998,48.246990,11564900
2016-03-29,60.820000,61.849998,60.459999,61.799999,48.474464,14366900
2016-03-30,62.360001,62.619999,61.560001,61.919998,48.568588,15744800
2016-03-31,61.680000,62.369999,61.580002,61.889999,48.545055,14046400
2016-04-01,60.820000,61.240002,60.610001,61.060001,47.894028,14804800
2016-04-04,60.950001,61.590000,60.430000,60.610001,47.541054,15809500
2016-04-05,60.099998,60.630001,59.939999,60.200001,47.219467,16048800
2016-04-06,60.689999,61.509998,60.240002,61.500000,48.239147,18218800
2016-04-07,61.020000,61.590000,60.630001,61.139999,47.956772,13927100
2016-04-08,62.290001,62.709999,62.060001,62.369999,48.921558,17666500
2016-04-11,62.869999,63.060001,62.110001,62.110001,48.717617,16235700
2016-04-12,62.349998,64.330002,62.220001,63.959999,50.168720,27630400
2016-04-13,63.930000,64.449997,63.480000,64.260002,50.404030,18702900
2016-04-14,64.529999,64.540001,64.029999,64.410004,50.521690,17435500
2016-04-15,64.050003,64.160004,63.459999,63.540001,49.839279,14221200
2016-04-18,62.230000,64.750000,62.080002,64.589996,50.662865,20685800
2016-04-19,64.959999,65.949997,64.660004,65.879997,51.674713,17341400
2016-04-20,65.529999,66.980003,65.320000,66.470001,52.137501,21088300
2016-04-21,66.559998,66.839996,65.940002,66.080002,51.831596,19335100
2016-04-22,66.239998,67.290001,66.190002,67.040001,52.584591,15764500
2016-04-25,66.809998,66.820000,65.790001,66.290001,51.996300,17234300
2016-04-26,66.669998,67.379997,66.510002,67.349998,52.827759,13585700
2016-04-27,67.699997,68.779999,67.650002,68.629997,53.831753,21962400
2016-04-28,68.320000,68.820000,67.349998,67.610001,53.031693,15555200
2016-04-29,67.760002,68.419998,66.470001,67.500000,52.945396,24107400
2016-05-02,67.379997,67.660004,66.599998,67.430000,52.890507,15066000
2016-05-03,66.519997,66.639999,65.430000,65.839996,51.643341,16158100
2016-05-04,65.879997,66.339996,64.500000,64.889999,50.898182,18605400
2016-05-05,65.989998,66.349998,64.879997,65.419998,51.313900,14352000
2016-05-06,65.000000,66.070000,64.830002,65.269997,51.196243,12545500
2016-05-09,64.900002,65.040001,63.500000,64.320000,50.451096,16020800
2016-05-10,64.650002,65.470001,64.620003,65.449997,51.337429,10351400
2016-05-11,65.290001,66.230003,64.760002,65.650002,51.494316,14214800
2016-05-12,66.239998,66.739998,65.339996,65.830002,51.635506,12477200
2016-05-13,65.540001,66.040001,64.849998,64.989998,50.976624,12371900
2016-05-16,65.839996,66.300003,65.650002,66.089996,51.839439,13727700
2016-05-17,66.099998,66.910004,65.889999,66.400002,52.082600,15837300
2016-05-18,66.389999,66.610001,65.339996,65.760002,51.580597,20583200
2016-05-19,65.099998,65.919998,64.489998,65.769997,51.588436,16854900
2016-05-20,65.970001,66.300003,65.570000,66.160004,51.894341,9833500
2016-05-23,65.769997,66.279999,65.540001,65.989998,51.760990,10272500
2016-05-24,66.330002,66.709999,65.910004,66.320000,52.019844,11302900
2016-05-25,66.720001,67.470001,66.660004,67.370003,52.843437,14255500
2016-05-26,67.629997,67.919998,66.879997,67.089996,52.623802,10716800
2016-05-27,66.849998,67.180000,66.480003,67.129997,52.655190,9258700
2016-05-31,67.290001,67.820000,66.570000,66.870003,52.451260,15406100
2016-06-01,66.220001,67.089996,66.050003,66.889999,52.466938,16695700
2016-06-02,66.379997,66.839996,66.129997,66.800003,52.396339,12850000
2016-06-03,66.800003,67.150002,66.150002,66.540001,52.192406,12157700
2016-06-06,67.190002,68.070000,67.070000,68.010002,53.345444,18223800
2016-06-07,68.230003,69.730003,68.209999,69.550003,54.553379,15618300
2016-06-08,69.970001,70.260002,69.199997,69.389999,54.427887,18129700
2016-06-09,68.589996,69.209999,68.519997,68.860001,54.012150,12340600
2016-06-10,68.150002,68.589996,67.279999,67.370003,52.843437,14490200
2016-06-13,67.040001,68.080002,66.970001,67.169998,52.686558,11573800
2016-06-14,66.889999,67.470001,66.370003,67.129997,52.655190,12202500
2016-06-15,66.879997,67.779999,66.500000,66.970001,52.529690,16829500
2016-06-16,66.250000,66.750000,65.339996,66.650002,52.278683,19993700
2016-06-17,66.900002,67.019997,66.500000,66.889999,52.812408,17435900
2016-06-20,67.849998,68.000000,67.410004,67.470001,53.270344,10913200
2016-06-21,67.320000,68.410004,67.120003,68.269997,53.901981,11222300
2016-06-22,68.570000,68.570000,67.830002,67.889999,53.601959,10258200
2016-06-23,68.599998,69.029999,68.339996,69.010002,54.486244,9538500
2016-06-24,66.349998,67.550003,66.290001,66.779999,52.725567,26879900
2016-06-27,65.870003,65.930000,64.110001,64.639999,51.035954,21659700
2016-06-28,65.849998,66.449997,65.470001,66.440002,52.457130,14550400
2016-06-29,66.849998,68.099998,66.849998,67.699997,53.451958,16354400
2016-06-30,67.410004,68.279999,67.269997,68.239998,53.878292,12132300
2016-07-01,68.160004,68.849998,68.110001,68.599998,54.162537,12678800
2016-07-05,67.680000,67.919998,66.550003,67.220001,53.072968,15069900
2016-07-06,66.830002,67.559998,66.370003,67.510002,53.301926,15897500
2016-07-07,67.910004,68.339996,66.349998,66.820000,52.757145,14097800
2016-07-08,67.419998,67.949997,67.050003,67.709999,53.459839,11567900
2016-07-11,68.070000,68.389999,67.779999,67.839996,53.562458,9750400
2016-07-12,68.860001,69.820000,68.720001,69.519997,54.888905,15524500
2016-07-13,69.320000,69.699997,68.279999,68.919998,54.415180,12546200
2016-07-14,69.459999,69.629997,69.070000,69.269997,54.691521,10898600
2016-07-15,69.519997,69.680000,68.970001,69.230003,54.659946,9129500
2016-07-18,69.029999,69.309998,68.589996,69.279999,54.699409,9401100
2016-07-19,69.110001,69.220001,68.629997,68.889999,54.391491,6991900
2016-07-20,68.610001,69.129997,68.040001,68.790001,54.312550,11555000
2016-07-21,68.599998,69.230003,67.940002,68.110001,53.775650,9256900
2016-07-22,68.260002,68.430000,67.879997,68.320000,53.941460,7990600
2016-07-25,67.870003,68.019997,66.709999,66.959999,52.867683,12771700
2016-07-26,66.570000,67.410004,66.529999,67.349998,53.175606,12393900
2016-07-27,67.440002,67.930000,66.400002,66.690002,52.654514,16177900
2016-07-28,66.610001,67.019997,66.230003,66.699997,52.662407,10863500
2016-07-29,65.750000,67.459999,65.690002,67.379997,53.199280,16501800
2016-08-01,66.790001,66.839996,64.930000,65.160004,51.446507,30648500
2016-08-02,65.620003,66.070000,64.570000,65.750000,51.912338,25600100
2016-08-03,65.760002,67.050003,65.500000,67.019997,52.915047,23905600
2016-08-04,66.769997,67.379997,66.540001,66.919998,52.836102,16790200
2016-08-05,66.959999,67.620003,66.839996,67.529999,53.317719,11426800
2016-08-08,68.000000,68.889999,67.980003,68.430000,54.028309,21663400
2016-08-09,68.620003,68.730003,67.800003,68.070000,53.744064,11128400
2016-08-10,68.209999,68.360001,67.190002,67.330002,53.159821,18036800
2016-08-11,67.620003,68.610001,67.470001,68.320000,53.941460,17429700
2016-08-12,68.500000,68.910004,68.320000,68.699997,54.241474,10189700
2016-08-15,69.089996,69.389999,68.889999,69.250000,54.675739,10703400
2016-08-16,69.129997,69.580002,68.709999,69.360001,54.762569,10242800
2016-08-17,69.019997,69.610001,68.949997,69.570000,54.928379,14719500
2016-08-18,69.809998,71.000000,69.739998,71.000000,56.057434,24148500
2016-08-19,70.769997,70.769997,70.150002,70.410004,55.591614,11045700
2016-08-22,69.800003,69.930000,69.279999,69.599998,54.952068,14136700
2016-08-23,69.599998,70.269997,69.599998,70.089996,55.338951,12456200
2016-08-24,69.699997,70.160004,69.629997,69.809998,55.117874,16452600
2016-08-25,69.699997,69.910004,69.389999,69.620003,54.967880,11895800
2016-08-26,69.739998,70.279999,69.050003,69.379997,54.778374,14575100
2016-08-29,69.180000,69.910004,69.099998,69.849998,55.149475,7394000
2016-08-30,70.010002,70.279999,69.349998,69.610001,54.959976,7132900
2016-08-31,69.220001,69.320000,68.129997,68.510002,54.091480,13232800
2016-09-01,68.220001,68.470001,67.769997,68.309998,53.933571,16668500
2016-09-02,68.980003,69.250000,68.650002,69.080002,54.541515,10794400
2016-09-06,69.260002,70.180000,69.199997,70.120003,55.362633,12844100
2016-09-07,70.440002,70.669998,70.129997,70.519997,55.678448,15094500
2016-09-08,70.970001,71.940002,70.629997,71.839996,56.720646,18005300
2016-09-09,71.169998,71.389999,69.699997,69.699997,55.031029,21771800
2016-09-12,69.209999,70.750000,69.080002,70.389999,55.575825,21972900
2016-09-13,69.620003,69.650002,68.180000,68.379997,53.988831,24580400
2016-09-14,68.300003,69.120003,67.400002,67.570000,53.349312,26470200
2016-09-15,67.839996,68.910004,67.730003,68.410004,54.012520,16477400
2016-09-16,67.010002,67.699997,67.010002,67.449997,53.576439,17394400
2016-09-19,68.000000,68.190002,67.400002,67.410004,53.544662,11797500
2016-09-20,67.330002,67.790001,66.870003,66.919998,53.155453,14132900
2016-09-21,67.500000,68.500000,67.419998,68.470001,54.386642,20260900
2016-09-22,69.209999,69.459999,68.489998,68.550003,54.450191,13315900
2016-09-23,68.220001,68.839996,67.250000,67.639999,53.727360,23075200
2016-09-26,67.870003,68.230003,67.209999,67.339996,53.489063,13240200
2016-09-27,66.669998,67.070000,66.139999,66.889999,53.131626,19410200
2016-09-28,67.279999,69.879997,66.709999,69.779999,55.427189,41143400
2016-09-29,69.730003,70.449997,69.029999,69.660004,55.331879,27001600
2016-09-30,70.150002,70.980003,69.699997,70.610001,56.086472,14714500
2016-10-03,70.730003,70.839996,69.970001,70.559998,56.046757,13154900
2016-10-04,70.620003,70.790001,69.559998,69.839996,55.474838,11852800
2016-10-05,70.550003,71.239998,70.480003,70.910004,56.324768,13351200
2016-10-06,71.120003,71.349998,70.379997,71.019997,56.412148,11175800
2016-10-07,71.029999,71.330002,70.400002,70.610001,56.086472,11744400
2016-10-10,70.610001,71.980003,70.610001,71.720001,56.968166,11534500
2016-10-11,71.470001,71.589996,70.510002,70.900002,56.316830,13712200
2016-10-12,70.599998,70.849998,70.000000,70.599998,56.078526,10439100
2016-10-13,70.160004,70.570000,69.290001,70.209999,55.768734,13543400
2016-10-14,70.570000,70.800003,69.750000,69.800003,55.443066,11372400
2016-10-17,69.820000,70.040001,69.080002,69.459999,55.173008,7425000
2016-10-18,70.150002,70.300003,69.430000,69.739998,55.395412,6945100
2016-10-19,70.279999,71.269997,70.209999,70.730003,56.181789,14315900
2016-10-20,70.309998,70.940002,69.919998,70.650002,56.118237,12494500
2016-10-21,70.190002,70.309998,69.779999,70.190002,55.752850,14238500
2016-10-24,70.190002,70.430000,69.209999,69.980003,55.586056,10668400
2016-10-25,69.959999,70.709999,69.540001,69.660004,55.331879,13227100
2016-10-26,69.040001,70.110001,68.919998,69.820000,55.458965,17867800
2016-10-27,70.120003,70.220001,69.540001,69.559998,55.252445,14206300
2016-10-28,69.440002,70.430000,68.930000,69.370003,55.101532,18558400
2016-10-31,69.120003,69.489998,68.500000,68.620003,54.505779,12973800
2016-11-01,69.129997,69.370003,67.879997,68.629997,54.513721,18824800
2016-11-02,67.980003,68.220001,67.000000,67.870003,53.910046,22983000
2016-11-03,67.870003,68.260002,67.500000,68.139999,54.124516,12748100
2016-11-04,67.800003,68.459999,67.360001,67.769997,53.830616,17554100
2016-11-07,68.540001,69.269997,68.540001,69.230003,54.990326,14799500
2016-11-08,68.889999,69.709999,68.790001,69.320000,55.061821,11208700
2016-11-09,69.559998,70.970001,68.750000,70.449997,55.959381,25993800
2016-11-10,70.400002,71.279999,70.160004,70.750000,56.197666,20634800
2016-11-11,70.330002,70.470001,68.889999,69.459999,55.173008,17659700
2016-11-14,69.209999,69.919998,68.830002,69.849998,55.482792,12572000
2016-11-15,70.459999,71.860001,70.400002,71.820000,57.047604,19228700
2016-11-16,71.660004,72.139999,71.099998,71.320000,56.650436,16609100
2016-11-17,71.919998,72.389999,70.660004,70.839996,56.269157,10338000
2016-11-18,71.089996,71.529999,70.730003,71.129997,56.499508,11962300
2016-11-21,72.129997,72.900002,72.129997,72.820000,57.841892,16875400
2016-11-22,72.839996,73.199997,71.900002,72.779999,57.810139,16013200
2016-11-23,72.430000,73.309998,72.349998,73.080002,58.048424,11462000
2016-11-25,72.769997,72.930000,72.360001,72.720001,57.762478,8791800
2016-11-28,73.070000,73.089996,71.580002,71.709999,56.960217,18790100
2016-11-29,70.620003,71.260002,70.070000,70.830002,56.261215,18361700
2016-11-30,73.290001,75.120003,73.290001,74.430000,59.120739,44854800
2016-12-01,75.809998,76.059998,74.550003,74.610001,59.263721,27382400
2016-12-02,74.570000,75.180000,74.360001,74.830002,59.438469,18338800
2016-12-05,75.510002,76.099998,75.190002,75.489998,59.962708,22535100
2016-12-06,75.029999,75.650002,74.580002,75.349998,59.851509,16963500
2016-12-07,75.180000,76.059998,75.180000,75.949997,60.328114,16008300
2016-12-08,76.150002,76.459999,75.559998,76.360001,60.653763,14600200
2016-12-09,76.760002,76.760002,76.160004,76.599998,60.844398,8974800
2016-12-12,78.300003,78.449997,76.639999,76.959999,61.130360,16130200
2016-12-13,77.540001,78.389999,76.830002,77.830002,61.821423,16028600
2016-12-14,77.459999,77.769997,76.059998,76.269997,60.582287,19851400
2016-12-15,75.949997,76.720001,75.519997,76.440002,60.717335,20251800
2016-12-16,76.580002,76.580002,76.120003,76.510002,61.094223,17864900
2016-12-19,76.430000,76.570000,76.010002,76.160004,60.814728,7113200
2016-12-20,76.550003,76.650002,75.779999,75.989998,60.678986,8982100
2016-12-21,76.150002,76.459999,75.730003,76.110001,60.774796,8102700
2016-12-22,76.160004,76.620003,76.010002,76.419998,61.022339,10970400
2016-12-23,76.300003,76.510002,76.180000,76.349998,60.966457,6398100
2016-12-27,76.470001,76.779999,76.400002,76.519997,61.102188,10008900
2016-12-28,76.690002,76.720001,75.629997,75.690002,60.439445,8093700
2016-12-29,75.580002,75.800003,75.269997,75.540001,60.319656,6697400
2016-12-30,75.470001,75.889999,75.080002,75.320000,60.143997,8853300
2017-01-03,76.110001,76.809998,75.360001,76.169998,60.822712,24623100
2017-01-04,76.230003,76.370003,75.760002,76.010002,60.694969,11185500
2017-01-05,76.059998,76.339996,75.459999,75.820000,60.543240,11141200
2017-01-06,76.059998,76.150002,75.389999,75.889999,60.599121,7410500
2017-01-09,75.389999,75.459999,74.680000,74.790001,59.720783,10960900
2017-01-10,74.730003,74.900002,74.050003,74.110001,59.177792,9660800
2017-01-11,74.370003,75.050003,74.059998,74.910004,59.816597,13127000
2017-01-12,75.330002,75.410004,74.300003,74.599998,59.569050,10895600
2017-01-13,74.500000,74.660004,74.190002,74.379997,59.393387,9906700
2017-01-17,74.610001,75.019997,74.550003,74.839996,59.760704,9783000
2017-01-18,74.430000,74.870003,74.339996,74.669998,59.624954,8725200
2017-01-19,74.669998,74.699997,74.080002,74.260002,59.297554,9000900
2017-01-20,74.739998,74.989998,74.290001,74.540001,59.521152,9182200
2017-01-23,74.199997,74.349998,73.389999,73.750000,58.890320,15207000
2017-01-24,74.040001,74.879997,73.900002,74.559998,59.537117,11857200
2017-01-25,74.580002,75.180000,74.559998,74.949997,59.848534,9410300
2017-01-26,75.190002,75.309998,74.849998,75.010002,59.896450,8651700
2017-01-27,74.550003,74.629997,74.010002,74.230003,59.273617,9950900
2017-01-30,73.889999,73.930000,72.360001,72.870003,58.187630,13286400
2017-01-31,72.910004,73.019997,72.129997,72.900002,58.211586,14007400
2017-02-01,73.290001,73.389999,71.910004,72.360001,57.780396,18424300
2017-02-02,72.480003,72.900002,71.900002,72.769997,58.107773,12880100
2017-02-03,73.059998,73.779999,72.629997,73.400002,58.610832,11828600
2017-02-06,73.400002,73.650002,72.570000,72.779999,58.115757,10521700
2017-02-07,72.459999,72.800003,71.370003,71.750000,57.293289,14157800
2017-02-08,71.750000,72.080002,70.650002,71.919998,57.429047,16148400
2017-02-09,72.349998,72.949997,72.349998,72.730003,58.075844,9261600
2017-02-10,73.309998,73.690002,73.059998,73.279999,58.515030,10405400
2017-02-13,73.129997,73.449997,72.989998,73.419998,58.626812,7984900
2017-02-14,73.629997,73.690002,72.739998,73.660004,58.818455,10771700
2017-02-15,73.440002,73.760002,73.129997,73.370003,58.586880,8926600
2017-02-16,73.440002,73.540001,72.260002,72.370003,57.788380,11375400
2017-02-17,72.000000,72.209999,71.739998,71.970001,57.468979,11645000
2017-02-21,72.650002,72.849998,72.349998,72.459999,57.860237,11802500
2017-02-22,72.120003,72.199997,71.309998,71.360001,56.981865,11539400
2017-02-23,72.160004,72.279999,71.209999,71.660004,57.221420,17390100
2017-02-24,71.139999,71.410004,70.629997,70.989998,56.686424,13997600
2017-02-27,71.059998,71.910004,70.940002,71.599998,57.173527,23686400
2017-02-28,71.389999,71.720001,71.180000,71.379997,56.997837,14018400
2017-03-01,72.040001,73.139999,71.989998,72.809998,58.139713,18997600
2017-03-02,72.449997,72.809998,72.089996,72.120003,57.588749,10770300
2017-03-03,72.239998,72.510002,71.830002,71.989998,57.484932,11166500
2017-03-06,71.870003,72.250000,71.589996,72.150002,57.612701,8374700
2017-03-07,72.410004,72.430000,71.419998,71.510002,57.101654,11461800
2017-03-08,71.220001,71.639999,69.620003,69.650002,55.616417,25566200
2017-03-09,69.300003,70.150002,68.889999,70.110001,55.983734,27770700
2017-03-10,70.559998,70.650002,69.599998,70.010002,55.903885,17479300
2017-03-13,69.940002,70.360001,69.779999,70.019997,55.911877,13078800
2017-03-14,69.480003,69.489998,68.620003,69.230003,55.281033,26384800
2017-03-15,69.820000,70.930000,69.480003,70.769997,56.510754,23205000
2017-03-16,70.919998,70.919998,70.070000,70.269997,56.111504,16277500
2017-03-17,70.139999,70.290001,69.800003,69.800003,56.070538,14243900
2017-03-20,69.570000,69.849998,69.150002,69.699997,55.990204,12218700
2017-03-21,70.029999,70.080002,68.949997,69.209999,55.596577,16717200
2017-03-22,69.000000,69.430000,68.720001,69.110001,55.516251,12419600
2017-03-23,68.910004,69.419998,68.760002,68.830002,55.291325,11800400
2017-03-24,68.930000,69.080002,68.430000,68.559998,55.074436,10442500
2017-03-27,67.910004,68.430000,67.860001,68.239998,54.817375,11491300
2017-03-28,68.339996,69.379997,68.180000,69.209999,55.596577,27922600
2017-03-29,69.199997,70.279999,69.010002,70.160004,56.359730,18575200
2017-03-30,70.599998,70.769997,69.959999,70.139999,56.343639,15912300
2017-03-31,69.910004,70.339996,69.580002,69.900002,56.150856,19861200
2017-04-03,70.010002,70.059998,69.080002,69.779999,56.054466,13133300
2017-04-04,69.930000,70.349998,69.260002,70.290001,56.464153,12974000
2017-04-05,70.879997,71.489998,69.970001,70.070000,56.287418,22733700
2017-04-06,70.349998,70.830002,70.160004,70.629997,56.737267,13124700
2017-04-07,70.669998,70.860001,70.250000,70.360001,56.520378,12580300
2017-04-10,70.750000,71.209999,70.599998,70.889999,56.946136,10820900
2017-04-11,71.000000,71.029999,70.139999,70.900002,56.954170,13891500
2017-04-12,70.970001,71.419998,70.379997,70.599998,56.713181,11453600
2017-04-13,70.540001,70.589996,69.150002,69.309998,55.676907,17656000
2017-04-17,69.290001,69.529999,69.120003,69.459999,55.797405,8012200
2017-04-18,69.150002,69.610001,68.669998,68.809998,55.275257,14750300
2017-04-19,68.980003,69.110001,67.620003,67.800003,54.463928,18125400
2017-04-20,68.000000,68.629997,67.930000,68.129997,54.729008,16235400
2017-04-21,67.839996,68.129997,67.449997,67.790001,54.455891,14116100
2017-04-24,68.290001,68.470001,67.980003,68.190002,54.777203,13350700
2017-04-25,68.360001,68.930000,68.150002,68.769997,55.243122,15591000
2017-04-26,68.449997,69.470001,68.419998,68.540001,55.058365,18737600
2017-04-27,68.010002,68.080002,67.110001,67.790001,54.455891,20547700
2017-04-28,68.370003,68.489998,67.739998,67.839996,54.496056,14426000
2017-05-01,67.820000,68.010002,67.500000,67.650002,54.343437,9419400
2017-05-02,67.790001,68.010002,67.029999,67.309998,54.070305,16435600
2017-05-03,67.160004,67.820000,66.970001,67.500000,54.222939,16934800
2017-05-04,67.029999,67.110001,65.830002,66.260002,53.226841,33944500
2017-05-05,66.300003,67.419998,66.269997,67.309998,54.070305,18743800
2017-05-08,67.300003,67.910004,67.239998,67.790001,54.455891,18948700
2017-05-09,67.930000,67.930000,67.029999,67.230003,54.006046,10719700
2017-05-10,67.620003,68.440002,67.559998,68.120003,54.720985,18259200
2017-05-11,68.360001,68.480003,67.879997,67.980003,54.608528,11968700
2017-05-12,67.930000,68.059998,67.550003,67.750000,54.423767,10708600
2017-05-15,68.760002,68.870003,68.059998,68.279999,54.849514,13206900
2017-05-16,68.599998,68.599998,67.699997,67.940002,54.576378,11693400
2017-05-17,67.540001,68.120003,67.239998,67.269997,54.038174,15606800
2017-05-18,66.970001,67.580002,66.720001,67.250000,54.022110,14115000
2017-05-19,67.580002,68.220001,67.419998,68.080002,54.688850,15624500
2017-05-22,68.440002,68.480003,67.690002,67.930000,54.568348,10339200
2017-05-23,68.110001,68.180000,67.730003,68.089996,54.696873,9086800
2017-05-24,68.010002,68.220001,67.419998,67.730003,54.407703,13480700
2017-05-25,67.559998,68.230003,66.260002,66.500000,53.419632,23329200
2017-05-26,66.500000,66.669998,66.180000,66.610001,53.507996,13199100
2017-05-30,66.260002,66.260002,65.690002,65.720001,52.793056,14529100
2017-05-31,65.199997,65.639999,65.099998,65.440002,52.568127,16093000
2017-06-01,65.470001,66.089996,65.260002,65.849998,52.897480,17983700
2017-06-02,65.550003,65.570000,64.809998,65.089996,52.286976,16542500
2017-06-05,64.889999,65.449997,64.870003,65.209999,52.383362,12552500
2017-06-06,65.169998,66.089996,65.019997,65.980003,53.001919,14835300
2017-06-07,65.709999,66.029999,64.599998,65.050003,52.254845,22942100
2017-06-08,64.739998,65.339996,64.720001,64.860001,52.102211,19569300
2017-06-09,65.010002,66.639999,65.000000,66.419998,53.355370,23184200
2017-06-12,67.010002,67.550003,66.750000,66.889999,53.732918,22924400
2017-06-13,67.089996,67.480003,66.769997,67.389999,54.134563,15807900
2017-06-14,67.209999,67.209999,65.660004,66.169998,53.154549,30280200
2017-06-15,65.870003,66.199997,65.379997,65.669998,52.752884,19258900
2017-06-16,65.610001,66.330002,65.190002,66.300003,53.625618,24621000
2017-06-19,66.150002,66.290001,65.709999,65.879997,53.285904,15678400
2017-06-20,65.120003,65.220001,64.309998,65.040001,52.606491,16063400
2017-06-21,64.839996,65.220001,63.639999,63.990002,51.757221,27305500
2017-06-22,64.019997,64.500000,63.689999,63.950001,51.724861,15431600
2017-06-23,63.959999,64.449997,63.779999,64.379997,52.072659,14555500
2017-06-26,64.580002,64.699997,63.980000,64.239998,51.959415,13603400
2017-06-27,64.470001,64.760002,64.129997,64.139999,51.878544,14227500
2017-06-28,64.220001,64.879997,64.180000,64.489998,52.161629,16859900
2017-06-29,64.680000,65.339996,64.489998,64.629997,52.274864,19022400
2017-06-30,65.099998,65.220001,64.500000,64.919998,52.509422,19643200
2017-07-03,65.150002,66.480003,65.080002,66.169998,53.520466,18402800
2017-07-05,65.839996,65.900002,64.580002,64.830002,52.436642,20988200
2017-07-06,64.940002,65.129997,63.970001,64.110001,51.854279,20683600
2017-07-07,63.900002,64.099998,63.290001,64.010002,51.773392,16036700
2017-07-10,63.919998,64.370003,63.779999,64.220001,51.943249,14153800
2017-07-11,64.330002,64.800003,63.930000,64.570000,52.226337,11899800
2017-07-12,65.209999,65.370003,64.470001,64.750000,52.371929,14818600
2017-07-13,64.800003,65.059998,64.440002,65.010002,52.582226,10056800
2017-07-14,65.050003,65.519997,64.989998,65.400002,52.897667,10272500
2017-07-17,65.279999,65.769997,65.220001,65.320000,52.832970,12214900
2017-07-18,65.650002,65.669998,64.739998,65.010002,52.582226,14956800
2017-07-19,64.940002,66.019997,64.889999,65.959999,53.350620,24802700
2017-07-20,66.330002,66.570000,65.580002,65.760002,53.188850,17159300
2017-07-21,65.540001,65.849998,65.019997,65.110001,52.663109,13047600
2017-07-24,65.250000,65.349998,64.839996,64.989998,52.566044,10433400
2017-07-25,65.769997,66.279999,65.620003,65.809998,53.229286,15479300
2017-07-26,66.180000,66.639999,65.699997,65.879997,53.285904,21211400
2017-07-27,65.900002,66.580002,65.599998,66.550003,53.827831,15815900
2017-07-28,66.330002,67.129997,66.220001,66.470001,53.763119,14765000
2017-07-31,66.489998,67.000000,66.309998,66.620003,53.884449,13519500
2017-08-01,66.660004,66.989998,66.320000,66.610001,53.876358,12668700
2017-08-02,66.269997,66.629997,65.680000,66.360001,53.674145,15118500
2017-08-03,66.250000,66.360001,65.139999,65.430000,52.921928,15327800
2017-08-04,65.459999,65.820000,65.309998,65.639999,53.091782,9371000
2017-08-07,65.360001,65.480003,64.940002,65.139999,52.687366,11437300
2017-08-08,64.949997,65.559998,64.800003,64.989998,52.566044,10429100
2017-08-09,65.089996,65.459999,64.809998,65.050003,52.614582,10437900
2017-08-10,65.160004,65.269997,64.250000,64.360001,52.056484,15262100
2017-08-11,64.160004,64.519997,63.880001,63.939999,51.716778,15990900
2017-08-14,64.059998,64.339996,63.669998,63.750000,51.563095,11406700
2017-08-15,63.849998,63.849998,63.139999,63.509998,51.368969,12725600
2017-08-16,63.529999,63.709999,62.770000,62.900002,50.875587,16583300
2017-08-17,62.650002,62.889999,61.990002,62.009998,50.155724,14796900
2017-08-18,61.849998,62.740002,61.810001,62.320000,50.406464,18632700
2017-08-21,62.230000,62.259998,61.799999,62.000000,50.147636,10375200
2017-08-22,62.169998,62.549999,62.130001,62.410000,50.479267,15171800
2017-08-23,62.279999,63.000000,62.220001,62.680000,50.697647,11526000
2017-08-24,62.459999,62.869999,62.439999,62.720001,50.730003,10390500
2017-08-25,62.840000,63.250000,62.820000,63.000000,50.956470,8220200
2017-08-28,63.029999,63.240002,62.380001,62.720001,50.730003,9956000
2017-08-29,62.419998,62.720001,62.180000,62.639999,50.665298,8727100
2017-08-30,62.400002,62.860001,62.220001,62.669998,50.689552,8664400
2017-08-31,62.939999,63.130001,62.730000,62.970001,50.932213,10333700
2017-09-01,63.070000,63.790001,62.910000,63.580002,51.425598,11595500
2017-09-05,63.840000,64.239998,63.480000,63.930000,51.708683,18114800
2017-09-06,64.250000,65.150002,64.220001,64.970001,52.549873,17052100
2017-09-07,65.000000,65.250000,64.660004,65.089996,52.646927,8640300
2017-09-08,64.949997,64.989998,64.099998,64.400002,52.088833,10264700
2017-09-11,64.650002,65.099998,64.500000,65.010002,52.582226,13551100
2017-09-12,65.199997,65.550003,65.029999,65.410004,52.905758,9409700
2017-09-13,65.550003,66.269997,65.480003,66.230003,53.569008,15893300
2017-09-14,66.360001,67.000000,66.349998,66.550003,53.827831,14583400
2017-09-15,65.820000,65.839996,65.400002,65.839996,53.954842,13068100
2017-09-18,65.690002,66.160004,65.639999,66.120003,54.184307,12583500
2017-09-19,66.260002,66.489998,66.129997,66.389999,54.405563,10504300
2017-09-20,66.580002,67.019997,66.519997,66.839996,54.774326,18273800
2017-09-21,66.750000,67.029999,66.559998,66.860001,54.790722,8874100
2017-09-22,66.800003,67.389999,66.730003,67.199997,55.069340,14647900
2017-09-25,67.510002,68.370003,67.440002,68.169998,55.864235,14833800
2017-09-26,68.000000,68.269997,67.809998,68.139999,55.839657,10710700
2017-09-27,68.199997,68.449997,67.820000,68.430000,56.077320,10918200
2017-09-28,68.580002,68.900002,68.300003,68.489998,56.126484,11799900
2017-09-29,68.250000,68.489998,68.029999,68.480003,56.118275,14287500
2017-10-02,67.750000,68.480003,67.489998,68.459999,56.101894,12416800
2017-10-03,68.370003,68.620003,68.239998,68.389999,56.044537,7239800
2017-10-04,68.389999,68.589996,68.099998,68.339996,56.003555,10197600
2017-10-05,68.389999,68.760002,68.349998,68.650002,56.257591,10161800
2017-10-06,68.000000,68.379997,67.839996,68.070000,55.782295,11963300
2017-10-09,68.150002,68.419998,68.070000,68.209999,55.897030,5764100
2017-10-10,68.690002,68.930000,68.199997,68.269997,55.946201,7763700
2017-10-11,68.190002,68.470001,67.910004,68.430000,56.077320,10287000
2017-10-12,67.910004,68.269997,67.800003,68.180000,55.872448,10181100
2017-10-13,68.580002,68.779999,68.099998,68.139999,55.839657,8893700
2017-10-16,68.349998,68.690002,68.150002,68.290001,55.962582,7666900
2017-10-17,68.269997,68.470001,67.959999,68.330002,55.995369,8377100
2017-10-18,68.279999,68.559998,67.769997,67.849998,55.602005,7706300
2017-10-19,67.379997,67.919998,67.349998,67.639999,55.429916,7591900
2017-10-20,67.790001,67.809998,67.320000,67.769997,55.536457,9820200
2017-10-23,67.820000,68.040001,67.360001,67.419998,55.249634,8655300
2017-10-24,67.660004,67.849998,67.410004,67.550003,55.356167,9820200
2017-10-25,67.430000,67.629997,66.870003,67.080002,54.971012,13522700
2017-10-26,67.110001,67.440002,66.820000,67.220001,55.085743,9362200
2017-10-27,66.870003,67.699997,66.339996,67.339996,55.184067,16188000
2017-10-30,66.870003,67.879997,66.870003,67.690002,55.470898,11614800
2017-10-31,67.720001,68.160004,67.419998,67.910004,55.651180,9649000
2017-11-01,68.320000,69.000000,68.290001,68.680000,56.282173,17306300
2017-11-02,68.680000,68.870003,68.070000,68.480003,56.118275,11328300
2017-11-03,68.449997,68.949997,68.379997,68.680000,56.282173,11111900
2017-11-06,68.989998,70.339996,68.870003,70.250000,57.568764,19100000
2017-11-07,70.370003,70.470001,69.790001,70.160004,57.495033,13410300
2017-11-08,69.989998,70.169998,69.430000,69.820000,57.216400,14246600
2017-11-09,69.550003,70.150002,69.449997,70.029999,57.388481,12988900
2017-11-10,69.910004,69.970001,69.129997,69.660004,57.085293,10534200
2017-11-13,69.470001,69.730003,69.180000,69.260002,56.757484,7489800
2017-11-14,69.000000,69.000000,68.059998,68.139999,55.839657,16527700
2017-11-15,67.529999,67.669998,67.089996,67.370003,55.208656,17693100
2017-11-16,67.160004,67.400002,66.910004,67.099998,54.987404,12514000
2017-11-17,67.230003,67.570000,67.059998,67.430000,55.257832,9172400
2017-11-20,67.349998,67.410004,66.970001,67.269997,55.126713,7785300
2017-11-21,67.529999,67.800003,67.279999,67.419998,55.249634,8464400
2017-11-22,67.820000,67.959999,67.650002,67.690002,55.470898,9307500
2017-11-24,67.959999,68.099998,67.870003,67.879997,55.626591,4990700
2017-11-27,67.589996,67.669998,67.050003,67.190002,55.061153,10595800
2017-11-28,67.260002,67.809998,67.180000,67.709999,55.487286,12113300
2017-11-29,67.680000,68.209999,67.540001,68.080002,55.790485,13599300
2017-11-30,68.239998,69.230003,68.239998,69.099998,56.626373,22303600
2017-12-01,69.589996,70.160004,68.940002,69.680000,57.101665,21188300
2017-12-04,70.269997,70.750000,69.430000,69.650002,57.077087,13575900
2017-12-05,69.650002,69.900002,69.269997,69.349998,56.831234,10689800
2017-12-06,69.150002,69.269997,68.349998,68.449997,56.093697,12061200
2017-12-07,68.379997,68.769997,68.320000,68.650002,56.257591,8640000
2017-12-08,69.000000,69.309998,66.690002,69.279999,56.773872,10696700
2017-12-11,69.410004,70.139999,69.370003,69.779999,57.183620,11316700
2017-12-12,69.589996,70.129997,69.500000,69.589996,57.027916,11758200
2017-12-13,69.589996,69.750000,69.290001,69.489998,56.945961,9216000
2017-12-14,69.230003,69.730003,69.209999,69.239998,56.741100,11782800
2017-12-15,69.269997,69.269997,68.629997,68.720001,56.689949,10153400
2017-12-18,68.889999,69.599998,68.870003,69.250000,57.127171,9660700
2017-12-19,69.570000,69.750000,69.190002,69.349998,57.209656,6764200
2017-12-20,69.580002,70.449997,69.370003,70.330002,58.018105,12254500
2017-12-21,70.360001,72.029999,70.290001,71.820000,59.247257,16803100
2017-12-22,71.900002,72.260002,71.599998,71.970001,59.371002,10660800
2017-12-26,72.230003,72.720001,72.080002,72.599998,59.890728,8631100
2017-12-27,72.610001,72.639999,72.209999,72.360001,59.692726,10855300
2017-12-28,72.349998,72.470001,72.220001,72.470001,59.783497,7966800
2017-12-29,72.660004,72.699997,72.139999,72.260002,59.610237,7356400
2018-01-02,72.620003,73.529999,72.389999,73.449997,60.591915,14891400
2018-01-03,73.599998,74.739998,73.519997,74.550003,61.499359,19299600
2018-01-04,74.500000,75.050003,74.230003,75.000000,61.870586,14306800
2018-01-05,74.900002,75.029999,74.349998,74.970001,61.845844,14204400
2018-01-08,74.940002,75.459999,74.739998,75.419998,62.217068,9779200
2018-01-09,75.570000,75.589996,75.110001,75.230003,62.060329,9234500
2018-01-10,75.449997,75.500000,75.080002,75.139999,61.986057,10822000
2018-01-11,75.400002,76.949997,75.129997,76.680000,63.256477,18089500
2018-01-12,76.699997,77.620003,76.699997,77.419998,63.866936,19819200
2018-01-16,77.599998,77.650002,76.300003,76.440002,63.058502,16894900
2018-01-17,76.660004,77.440002,76.160004,77.110001,63.611195,14007400
2018-01-18,76.820000,77.010002,76.339996,76.480003,63.091492,11514600
2018-01-19,76.309998,76.410004,75.879997,76.379997,63.008999,12962700
2018-01-22,76.480003,78.059998,76.459999,78.029999,64.370163,17016700
2018-01-23,78.180000,78.260002,77.519997,77.910004,64.271172,10184900
2018-01-24,78.000000,78.389999,77.430000,77.699997,64.097900,12919700
2018-01-25,78.089996,78.089996,76.949997,77.089996,63.594707,11718400
2018-01-26,77.260002,77.639999,77.099998,77.510002,63.941200,7785300
2018-01-29,77.199997,77.470001,76.220001,76.339996,62.976013,12647200
2018-01-30,75.699997,75.910004,74.739998,74.800003,61.705593,22751800
2018-01-31,75.000000,75.129997,74.330002,74.849998,61.746826,15725300
2018-02-01,74.949997,75.669998,74.529999,75.620003,62.382034,18011600
2018-02-02,74.230003,74.410004,72.059998,72.459999,59.775227,31005400
2018-02-05,71.489998,72.400002,68.279999,69.419998,57.267403,34767600
2018-02-06,68.230003,70.470001,67.900002,69.970001,57.721134,32815200
2018-02-07,70.190002,71.070000,68.790001,68.800003,56.755936,24603700
2018-02-08,68.870003,69.150002,66.690002,66.720001,55.040058,27771100
2018-02-09,67.510002,67.580002,64.449997,66.669998,54.998833,35174100
2018-02-12,67.529999,68.510002,67.209999,67.760002,55.897999,24956900
2018-02-13,67.410004,67.769997,67.010002,67.480003,55.667019,12285000
2018-02-14,66.820000,68.660004,66.660004,68.459999,56.475460,19756900
2018-02-15,68.599998,68.650002,67.190002,68.290001,56.335220,16469400
2018-02-16,68.000000,68.760002,67.709999,68.120003,56.194984,13791100
2018-02-20,68.260002,68.760002,67.440002,67.750000,55.889755,17808100
2018-02-21,67.550003,68.180000,66.610001,66.610001,54.949329,12545400
2018-02-22,67.089996,68.330002,66.919998,67.339996,55.551521,15330300
2018-02-23,67.669998,68.849998,67.550003,68.800003,56.755936,15684800
2018-02-26,69.150002,69.349998,68.809998,69.209999,57.094173,12156400
2018-02-27,69.349998,69.900002,68.300003,68.309998,56.351723,13465700
2018-02-28,68.669998,68.919998,66.709999,66.739998,55.056568,17622000
2018-03-01,66.669998,67.690002,66.160004,66.639999,54.974079,22975000
2018-03-02,66.180000,67.190002,65.650002,66.949997,55.229797,14578900
2018-03-05,66.639999,67.870003,66.519997,67.660004,55.815517,12831500
2018-03-06,68.080002,68.330002,67.360001,67.699997,55.848495,15677900
2018-03-07,66.970001,67.680000,66.559998,67.190002,55.427792,12362600
2018-03-08,67.339996,67.540001,66.690002,67.169998,55.411289,8013300
2018-03-09,67.690002,68.510002,67.629997,68.449997,56.467213,11393100
2018-03-12,68.489998,68.930000,68.089996,68.430000,56.450722,9486000
2018-03-13,68.639999,68.949997,67.660004,67.940002,56.046494,10730900
2018-03-14,68.199997,68.389999,67.400002,67.540001,55.716522,11348200
2018-03-15,67.790001,68.080002,66.680000,67.190002,55.427792,12408500
2018-03-16,66.750000,67.610001,66.620003,67.309998,55.922123,14342600
2018-03-19,67.099998,67.190002,65.889999,66.269997,55.058071,14525000
2018-03-20,66.629997,67.279999,66.540001,66.830002,55.523338,11259100
2018-03-21,67.230003,69.019997,67.019997,68.580002,56.977261,16439600
2018-03-22,67.820000,68.180000,67.050003,67.180000,55.814110,18483800
2018-03-23,67.519997,68.300003,66.620003,66.769997,55.473484,19214300
2018-03-26,67.540001,68.070000,66.760002,67.970001,56.470463,15953000
2018-03-27,68.260002,68.540001,66.940002,67.330002,55.938744,13923100
2018-03-28,67.370003,67.599998,65.910004,66.019997,54.850372,18228700
2018-03-29,66.309998,67.680000,66.300003,67.410004,56.005199,13968100
2018-04-02,67.150002,67.269997,64.930000,66.059998,54.883610,18993100
2018-04-03,66.309998,67.529999,65.680000,67.470001,56.055054,14114300
2018-04-04,66.440002,67.529999,65.980003,67.379997,55.980270,12490800
2018-04-05,67.550003,69.019997,67.550003,68.589996,56.985573,13528400
2018-04-06,68.160004,68.489998,66.459999,67.349998,55.955360,18883900
2018-04-09,67.669998,68.529999,67.400002,67.669998,56.221218,10819800
2018-04-10,68.739998,70.459999,68.720001,69.910004,58.082241,21842200
2018-04-11,69.800003,70.800003,69.709999,70.639999,58.688728,21190900
2018-04-12,70.879997,71.190002,70.379997,70.629997,58.680424,14311600
2018-04-13,71.010002,71.699997,70.910004,71.410004,59.328457,13330400
2018-04-16,71.570000,72.470001,71.190002,72.139999,59.934952,14024300
2018-04-17,72.330002,72.750000,71.919998,72.419998,60.167576,16105300
2018-04-18,73.050003,74.220001,73.029999,73.559998,61.114719,17311500
2018-04-19,73.620003,74.199997,73.199997,73.650002,61.189487,18150300
2018-04-20,73.500000,73.559998,72.830002,73.300003,60.898708,13690400
2018-04-23,73.070000,73.760002,72.669998,73.750000,61.272568,14844600
2018-04-24,73.949997,74.459999,72.559998,72.959999,60.616219,22787500
2018-04-25,72.730003,73.639999,72.269997,73.540001,61.098095,13163300
2018-04-26,73.809998,74.669998,73.580002,74.610001,61.987057,12216900
2018-04-27,73.849998,74.190002,73.529999,73.820000,61.330730,10539300
2018-04-30,73.699997,74.639999,73.680000,73.809998,61.322418,12963200
2018-05-01,73.440002,73.489998,72.430000,73.360001,60.948555,13800900
2018-05-02,73.139999,74.239998,73.040001,73.660004,61.197811,13434700
2018-05-03,73.320000,73.610001,72.500000,73.489998,61.056564,15329600
2018-05-04,73.290001,74.110001,72.989998,73.849998,61.355640,13585500
2018-05-07,74.430000,75.570000,73.800003,73.949997,61.438751,17973700
2018-05-08,73.980003,74.570000,72.639999,74.529999,61.920605,28774100
2018-05-09,75.440002,76.889999,75.430000,76.050003,63.183441,24903900
2018-05-10,76.349998,76.800003,76.000000,76.620003,63.657013,13890100
2018-05-11,76.790001,77.250000,76.559998,76.730003,63.748405,12010700
2018-05-14,76.970001,77.610001,76.970001,77.260002,64.188721,10226300
2018-05-15,77.089996,77.400002,76.690002,77.279999,64.205353,10482700
2018-05-16,77.169998,77.599998,76.779999,77.550003,64.429672,11997200
2018-05-17,77.800003,78.830002,77.760002,78.720001,65.401718,16271300
2018-05-18,78.580002,78.660004,78.050003,78.110001,64.894943,14092700
2018-05-21,78.550003,78.910004,78.150002,78.910004,65.559578,11513100
2018-05-22,78.900002,79.419998,77.639999,77.860001,64.687202,16583400
2018-05-23,77.410004,77.910004,76.769997,77.849998,64.678925,16605800
2018-05-24,76.949997,77.070000,76.220001,76.570000,63.615463,19154800
2018-05-25,75.220001,75.320000,73.839996,74.580002,61.962147,32453500
2018-05-29,74.000000,74.809998,73.660004,74.349998,61.771053,19327500
2018-05-30,74.989998,76.940002,74.959999,76.599998,63.640388,23022200
2018-05-31,76.040001,76.930000,75.860001,76.019997,63.158501,13258700
2018-06-01,76.279999,76.889999,75.970001,76.379997,63.457615,14102500
2018-06-04,76.639999,77.199997,75.519997,75.720001,62.909283,13689200
2018-06-05,75.349998,76.120003,75.180000,75.540001,62.759739,13707900
2018-06-06,75.820000,76.099998,75.230003,75.900002,63.058815,13479200
2018-06-07,76.300003,77.489998,76.279999,77.050003,64.014275,15178900
2018-06-08,77.139999,77.349998,76.419998,76.900002,63.889641,11236600
2018-06-11,76.879997,77.650002,76.720001,77.300003,64.221970,10717800
2018-06-12,77.300003,77.480003,76.500000,76.709999,63.731773,15707200
2018-06-13,76.470001,76.870003,76.110001,76.419998,63.490841,12502100
2018-06-14,76.639999,76.860001,76.129997,76.309998,63.399448,10291100
2018-06-15,75.360001,75.510002,74.010002,74.169998,62.037766,16089400
2018-06-18,73.980003,75.410004,73.980003,74.910004,62.656715,13184400
2018-06-19,74.010002,75.019997,73.800003,74.739998,62.514507,12607600
2018-06-20,75.190002,75.349998,74.470001,75.070000,62.790535,11655900
2018-06-21,74.540001,74.580002,73.330002,73.680000,61.627911,15009800
2018-06-22,75.500000,75.970001,75.139999,75.150002,62.857449,28036300
2018-06-25,74.930000,75.040001,73.139999,73.639999,61.594440,18380300
2018-06-26,73.830002,74.860001,73.570000,74.570000,62.372326,13523600
2018-06-27,75.190002,76.510002,75.160004,75.570000,63.208740,20583900
2018-06-28,75.680000,75.959999,74.889999,75.470001,63.125107,14285400
2018-06-29,75.680000,76.739998,75.680000,75.940002,63.518230,13167900
2018-07-02,75.410004,75.430000,74.410004,74.820000,62.581432,15296600
2018-07-03,75.599998,76.459999,75.110001,75.290001,62.974560,9308200
2018-07-05,75.750000,75.989998,74.989998,75.209999,62.907619,9969500
2018-07-06,74.980003,75.910004,74.629997,75.669998,63.292397,9310300
2018-07-09,76.129997,76.910004,76.089996,76.800003,64.237556,11059200
2018-07-10,77.269997,78.000000,77.180000,77.370003,64.714317,11003600
2018-07-11,76.650002,77.120003,75.230003,75.730003,63.342590,19362800
2018-07-12,75.930000,76.349998,75.320000,75.860001,63.451321,12568000
2018-07-13,75.930000,76.720001,75.730003,76.260002,63.785881,11423100
2018-07-16,75.510002,75.879997,74.739998,75.379997,63.049831,11390600
2018-07-17,75.129997,75.500000,74.660004,75.080002,62.798897,9753200
2018-07-18,74.720001,75.239998,73.980003,75.129997,62.840714,15351500
2018-07-19,74.930000,75.470001,74.849998,75.150002,62.857449,16231800
2018-07-20,75.150002,75.320000,74.650002,74.889999,62.639980,10861200
2018-07-23,75.099998,75.150002,74.430000,74.559998,62.363960,7623800
2018-07-24,74.889999,75.940002,74.790001,75.500000,63.150192,10168500
2018-07-25,75.599998,76.320000,75.230003,76.129997,63.677143,11035300
2018-07-26,76.290001,77.099998,76.139999,76.959999,64.371391,12187400
2018-07-27,76.099998,77.029999,76.000000,76.629997,64.095367,12640900
2018-07-30,77.239998,77.559998,76.980003,77.260002,64.622299,11395000
2018-07-31,77.400002,77.610001,76.940002,77.120003,64.505203,11290500
2018-08-01,76.449997,76.480003,75.639999,76.050003,63.610237,11172500
2018-08-02,75.489998,75.779999,75.000000,75.629997,63.258926,9689700
2018-08-03,75.489998,75.629997,74.860001,75.239998,62.932720,7663300
2018-08-06,75.459999,75.879997,75.010002,75.519997,63.166924,8200100
2018-08-07,76.290001,76.500000,75.839996,76.080002,63.635323,11798300
2018-08-08,75.550003,75.809998,75.080002,75.529999,63.175297,9398800
2018-08-09,75.589996,75.730003,74.709999,74.830002,62.589802,15232500
2018-08-10,74.660004,75.290001,74.510002,75.290001,62.974560,16977700
2018-08-13,75.150002,75.410004,74.290001,74.330002,62.171577,9817000
2018-08-14,74.900002,75.010002,74.199997,74.510002,62.322136,10437900
2018-08-15,73.800003,73.919998,71.699997,71.910004,60.147430,26400400
2018-08-16,72.260002,72.839996,72.220001,72.430000,60.582367,25013300
2018-08-17,72.620003,72.800003,72.349998,72.610001,60.732925,11532700
2018-08-20,72.629997,73.360001,72.599998,73.099998,61.142773,8345700
2018-08-21,73.709999,74.059998,73.389999,73.470001,61.452259,9509100
2018-08-22,73.930000,74.580002,73.879997,74.349998,62.188301,9345400
2018-08-23,74.000000,74.129997,73.720001,74.000000,61.895561,6468900
2018-08-24,74.459999,74.980003,74.389999,74.540001,62.347225,7753300
2018-08-27,74.790001,75.190002,74.680000,75.089996,62.807262,6984900
2018-08-28,75.230003,75.540001,74.720001,74.769997,62.539600,8393500
2018-08-29,75.010002,75.540001,74.779999,75.230003,62.924381,7760400
2018-08-30,75.199997,75.349998,74.629997,75.019997,62.748703,9250200
2018-08-31,74.790001,74.809998,74.129997,74.440002,62.263592,8909600
2018-09-04,74.779999,74.839996,73.980003,74.279999,62.129761,15094700
2018-09-05,73.940002,74.220001,73.190002,74.180000,62.046120,9598100
2018-09-06,73.900002,74.150002,72.610001,72.809998,60.900215,14406400
2018-09-07,72.540001,72.930000,71.779999,72.800003,60.891850,10134400
2018-09-10,73.169998,73.470001,72.750000,72.769997,60.866745,8911700
2018-09-11,72.699997,73.879997,72.500000,73.459999,61.443882,14281600
2018-09-12,74.059998,74.570000,73.820000,73.839996,61.761715,12689400
2018-09-13,73.720001,74.010002,73.230003,73.870003,61.786823,11037400
2018-09-14,73.879997,74.540001,73.849998,74.260002,62.113026,9494300
2018-09-17,74.449997,74.879997,74.199997,74.379997,62.213398,14728900
2018-09-18,74.910004,75.379997,74.860001,74.870003,62.623249,10223500
2018-09-19,74.889999,75.410004,74.820000,75.099998,62.815620,10911500
2018-09-20,75.419998,75.709999,75.029999,75.120003,62.832348,12512400
2018-09-21,75.010002,75.349998,74.500000,75.099998,63.247551,13710100
2018-09-24,75.760002,76.529999,75.699997,76.199997,64.173943,12784500
2018-09-25,76.680000,77.010002,76.580002,76.690002,64.586624,13027600
2018-09-26,76.220001,76.620003,75.820000,75.949997,63.963402,12728600
2018-09-27,76.250000,76.349998,75.750000,75.949997,63.963402,10672100
2018-09-28,75.589996,76.540001,75.550003,75.739998,63.786545,14833100
2018-10-01,76.019997,77.110001,76.019997,76.790001,64.670830,12712600
2018-10-02,76.980003,77.129997,76.339996,76.870003,64.738213,9468400
2018-10-03,77.199997,77.720001,76.980003,77.489998,65.260361,13244800
2018-10-04,77.239998,77.709999,76.720001,77.169998,64.990852,15192700
2018-10-05,77.089996,77.410004,76.690002,77.160004,64.982445,11983200
2018-10-08,76.589996,77.220001,76.290001,77.099998,64.931908,11578600
2018-10-09,77.370003,78.360001,77.040001,77.790001,65.513008,16816700
2018-10-10,77.919998,78.050003,75.000000,75.349998,63.458092,26405300
2018-10-11,74.620003,74.669998,72.250000,72.800003,61.310555,35592100
2018-10-12,73.519997,73.739998,71.889999,73.000000,61.478973,23579000
2018-10-15,72.989998,73.290001,72.370003,72.389999,60.965248,11590400
2018-10-16,72.589996,73.120003,72.290001,72.989998,61.470562,14571100
2018-10-17,72.849998,73.070000,71.910004,72.529999,61.083160,15804200
2018-10-18,71.860001,72.839996,71.709999,72.169998,60.779968,16586700
2018-10-19,71.809998,72.580002,71.480003,71.529999,60.240974,13568100
2018-10-22,71.480003,71.629997,70.309998,70.739998,59.575653,12294500
2018-10-23,69.699997,69.720001,67.910004,68.889999,58.017628,26477700
2018-10-24,69.220001,69.239998,66.150002,66.169998,55.726898,28100200
2018-10-25,66.980003,67.669998,66.529999,66.980003,56.409073,25333300
2018-10-26,66.430000,67.300003,65.379997,66.480003,55.987984,25579900
2018-10-29,66.970001,67.059998,64.370003,65.239998,54.943680,24459800
2018-10-30,65.199997,66.910004,64.900002,66.750000,56.215370,26397400
2018-10-31,67.400002,68.290001,67.070000,67.160004,56.560654,17287800
2018-11-01,67.300003,68.050003,66.610001,67.730003,57.040703,21475800
2018-11-02,68.480003,68.980003,66.879997,67.559998,56.897533,21212500
2018-11-05,68.379997,68.959999,68.220001,68.690002,57.849186,13231600
2018-11-06,68.860001,69.160004,68.190002,69.010002,58.118690,13072100
2018-11-07,69.900002,70.360001,69.099998,70.139999,59.070351,16662900
2018-11-08,69.820000,70.370003,68.370003,68.620003,57.790237,15144900
2018-11-09,67.709999,68.940002,67.339996,68.500000,57.689171,22917800
2018-11-12,68.970001,69.260002,66.940002,67.080002,56.493282,18041600
2018-11-13,66.889999,67.250000,65.190002,65.540001,55.196327,32731900
2018-11-14,66.559998,66.809998,64.830002,65.430000,55.103699,22542100
2018-11-15,65.010002,66.470001,65.010002,66.389999,55.912186,20306800
2018-11-16,66.800003,67.410004,66.470001,67.180000,56.577499,19755500
2018-11-19,66.769997,67.430000,66.559998,67.160004,56.560654,15583800
2018-11-20,66.279999,66.440002,64.459999,64.959999,54.707870,26324400
2018-11-21,65.470001,66.680000,65.320000,65.980003,55.566887,17330900
2018-11-23,64.339996,64.570000,63.439999,63.910000,53.823578,14421800
2018-11-26,64.379997,65.300003,64.370003,64.870003,54.632072,16682700
2018-11-27,64.540001,65.160004,64.320000,64.690002,54.480484,22264300
2018-11-28,64.629997,65.849998,64.220001,65.800003,55.415302,21148200
2018-11-29,65.849998,66.760002,65.760002,66.230003,55.777443,14414200
2018-11-30,65.650002,66.300003,65.320000,66.110001,55.676376,18129000
2018-12-03,67.620003,67.989998,66.790001,67.580002,56.914364,21995400
2018-12-04,67.610001,67.830002,65.519997,65.639999,55.280544,18296300
2018-12-06,64.199997,64.529999,63.070000,64.430000,54.261513,35356100
2018-12-07,65.660004,66.629997,63.959999,64.070000,53.958328,27445700
2018-12-10,63.619999,63.930000,61.619999,63.070000,53.116158,23382800
2018-12-11,64.040001,64.160004,62.430000,63.090000,53.132996,17241600
2018-12-12,64.120003,64.550003,63.299999,63.340000,53.343544,19267400
2018-12-13,63.189999,63.939999,62.910000,63.540001,53.511978,15299000
2018-12-14,63.150002,63.410000,61.790001,62.090000,52.290825,22893600
2018-12-17,61.930000,62.450001,60.520000,60.959999,51.339153,20732300
2018-12-18,60.849998,61.070000,59.189999,59.520000,50.126423,26617000
2018-12-19,59.830002,60.959999,58.330002,58.820000,49.536892,45548900
2018-12-20,58.099998,58.990002,56.840000,57.189999,48.164143,38504400
2018-12-21,56.669998,57.610001,55.639999,56.110001,47.696613,37393700
2018-12-24,55.450001,55.720001,53.790001,53.840000,45.766983,15605900
2018-12-26,54.360001,57.200001,53.360001,57.189999,48.614681,29097000
2018-12-27,56.040001,57.560001,55.279999,57.490002,48.869698,24377300
2018-12-28,57.750000,58.009998,56.700001,57.049999,48.495667,19437400
2018-12-31,57.560001,57.770000,56.680000,57.349998,48.750683,18705200
2019-01-02,56.439999,58.869999,56.150002,58.480000,49.711246,24892600
2019-01-03,58.650002,58.860001,57.240002,57.900002,49.218220,18024100
2019-01-04,58.900002,60.049999,58.560001,59.869999,50.892822,21351500
2019-01-07,60.320000,61.200001,59.520000,60.759998,51.649372,18056700
2019-01-08,61.610001,61.750000,60.900002,61.230000,52.048901,18692300
2019-01-09,62.049999,62.410000,61.410000,62.200001,52.873455,18756800
2019-01-10,61.730000,62.459999,61.380001,62.380001,53.026459,19167600
2019-01-11,62.060001,62.410000,61.459999,62.009998,52.711937,14105900
2019-01-14,61.419998,62.110001,61.330002,61.860001,52.584427,13191700
2019-01-15,62.200001,62.669998,61.770000,62.080002,52.771446,9821200
2019-01-16,62.009998,62.509998,61.790001,62.000000,52.703442,12541100
2019-01-17,61.529999,62.840000,61.389999,62.570000,53.187977,10174800
2019-01-18,63.310001,63.889999,62.939999,63.840000,54.267540,14531800
2019-01-22,63.139999,63.279999,62.279999,62.450001,53.085972,19863200
2019-01-23,62.669998,62.750000,61.299999,61.810001,52.541935,23367700
2019-01-24,61.680000,62.700001,61.430000,62.139999,52.822453,13049200
2019-01-25,62.669998,63.320000,62.570000,62.930000,53.493992,10233600
2019-01-28,62.099998,62.330002,61.619999,62.299999,52.958462,12022400
2019-01-29,62.660000,62.910000,62.439999,62.490002,53.119968,11884100
2019-01-30,62.880001,63.570000,62.540001,63.369999,53.868019,12116500
2019-01-31,63.470001,64.080002,63.299999,63.779999,54.216537,17844200
2019-02-01,64.470001,65.269997,64.260002,64.889999,55.160107,14772400
2019-02-04,64.449997,65.059998,63.970001,65.040001,55.287617,10107900
2019-02-05,64.989998,65.250000,64.779999,65.139999,55.372616,7852700
2019-02-06,64.830002,65.010002,64.599998,64.660004,54.964592,6803800
2019-02-07,64.260002,64.480003,62.639999,63.230000,53.749012,14600100
2019-02-08,63.060001,63.209999,61.869999,62.939999,53.502487,10634400
2019-02-11,62.639999,63.340000,62.459999,63.240002,53.757515,12497400
2019-02-12,64.089996,64.410004,63.299999,64.040001,54.437557,10677300
2019-02-13,64.300003,65.349998,64.230003,64.839996,55.117599,13061700
2019-02-14,64.610001,65.559998,64.489998,65.070000,55.313110,10213200
2019-02-15,65.750000,66.169998,65.599998,66.120003,56.205669,10183800
2019-02-19,65.790001,66.570000,65.690002,66.320000,56.375675,8721600
2019-02-20,66.220001,66.930000,66.209999,66.599998,56.613689,9935700
2019-02-21,66.389999,66.559998,65.330002,65.570000,55.738136,11866100
2019-02-22,66.059998,66.260002,65.430000,65.760002,55.899658,9948300
2019-02-25,65.550003,66.089996,65.489998,65.870003,55.993156,15904400
2019-02-26,65.809998,66.260002,65.639999,65.660004,55.814651,10550700
2019-02-27,65.980003,66.589996,65.599998,65.910004,56.027164,10294000
2019-02-28,65.919998,66.010002,64.839996,65.250000,55.466125,11249400
2019-03-01,65.599998,66.459999,65.599998,66.449997,56.486187,20327900
2019-03-04,66.690002,66.849998,65.570000,66.570000,56.588203,19780000
2019-03-05,66.660004,66.690002,65.879997,66.349998,56.401180,15807500
2019-03-06,65.809998,65.949997,65.180000,65.510002,55.687141,22690500
2019-03-07,65.550003,65.599998,64.860001,65.120003,55.355614,23446200
2019-03-08,64.070000,64.199997,63.310001,63.900002,54.318542,15621500
2019-03-11,64.370003,65.050003,64.309998,64.900002,55.168610,13212100
2019-03-12,65.010002,65.650002,64.989998,65.320000,55.525623,11013100
2019-03-13,65.730003,66.010002,65.459999,65.980003,56.086670,13206800
2019-03-14,66.040001,66.379997,65.970001,66.050003,56.146168,12320400
2019-03-15,65.480003,65.709999,65.260002,65.510002,56.123894,12427400
2019-03-18,65.589996,66.529999,65.559998,66.419998,56.903511,10067900
2019-03-19,66.750000,67.089996,65.970001,66.239998,56.749290,12526000
2019-03-20,66.180000,67.419998,65.980003,66.820000,57.246201,13662900
2019-03-21,66.620003,67.400002,66.480003,67.290001,57.648857,17877900
2019-03-22,66.680000,66.790001,65.220001,65.470001,56.089634,19974800
2019-03-25,65.190002,65.610001,64.870003,65.500000,56.115322,12346300
2019-03-26,66.260002,66.889999,66.080002,66.440002,56.920650,11516500
2019-03-27,66.389999,66.690002,65.470001,65.970001,56.517975,9582600
2019-03-28,65.690002,66.300003,65.559998,66.220001,56.732174,9149200
2019-03-29,66.860001,67.019997,65.900002,66.120003,56.646500,10037600
2019-04-01,66.559998,67.129997,66.470001,66.989998,57.391842,12411700
2019-04-02,67.160004,67.220001,66.370003,66.529999,56.997749,11152400
2019-04-03,66.720001,66.849998,65.660004,65.889999,56.449436,11989800
2019-04-04,65.930000,66.489998,65.610001,66.440002,56.920650,10504300
2019-04-05,66.620003,67.690002,66.589996,67.610001,57.923012,17269200
2019-04-08,67.709999,68.250000,67.629997,67.910004,58.180031,10602100
2019-04-09,67.709999,67.709999,66.870003,67.080002,57.468941,14541900
2019-04-10,67.230003,67.639999,67.150002,67.330002,57.683125,9375600
2019-04-11,67.269997,67.849998,66.860001,67.379997,57.725960,10914200
2019-04-12,68.349998,68.400002,67.389999,67.559998,57.880177,15426800
2019-04-15,67.480003,67.639999,67.050003,67.160004,57.537483,8300700
2019-04-16,67.400002,67.699997,67.160004,67.599998,57.914448,8130200
2019-04-17,68.010002,68.160004,67.419998,67.510002,57.837334,10934600
2019-04-18,67.699997,67.790001,67.019997,67.190002,57.563190,9759500
2019-04-22,67.809998,68.660004,67.620003,68.610001,58.779739,14164700
2019-04-23,68.660004,68.809998,68.050003,68.500000,58.685497,10212200
2019-04-24,68.559998,68.599998,67.269997,67.300003,57.657433,11019100
2019-04-25,67.290001,67.639999,66.940002,67.089996,57.477512,12060900
2019-04-26,66.599998,66.620003,65.639999,66.220001,56.732174,16838400
2019-04-29,66.239998,66.519997,66.029999,66.160004,56.680759,12974500
2019-04-30,66.800003,66.849998,66.029999,66.110001,56.637924,14327000
2019-05-01,66.129997,66.330002,64.739998,64.790001,55.507057,22155700
2019-05-02,64.379997,64.769997,63.630001,63.660000,54.538960,28033000
2019-05-03,64.260002,64.760002,64.110001,64.250000,55.044422,19624500
2019-05-06,63.759998,64.519997,63.700001,64.309998,55.095821,20344700
2019-05-07,63.549999,63.799999,62.939999,63.750000,54.616062,15064500
2019-05-08,63.720001,64.279999,63.580002,63.750000,54.616062,9823700
2019-05-09,63.450001,63.990002,62.910000,63.750000,54.616062,14409500
2019-05-10,63.750000,64.209999,62.849998,64.050003,54.873081,13075000
2019-05-13,63.470001,63.779999,62.650002,62.950001,53.930687,14069800
2019-05-14,63.290001,64.260002,63.230000,63.720001,54.590363,9242000
2019-05-15,63.360001,64.190002,63.189999,64.050003,54.873081,10092300
2019-05-16,64.209999,64.639999,64.209999,64.400002,55.172935,9376500
2019-05-17,63.970001,64.320000,63.669998,63.750000,54.616062,10555700
2019-05-20,63.759998,64.080002,63.650002,63.779999,54.641754,8186100
2019-05-21,64.050003,64.699997,63.970001,64.519997,55.275738,18380500
2019-05-22,64.129997,64.279999,63.310001,63.520000,54.419022,9637000
2019-05-23,62.459999,62.509998,61.020000,61.389999,52.594200,23963600
2019-05-24,61.880001,62.119999,61.090000,61.619999,52.791241,10153400
2019-05-28,61.660000,61.770000,60.889999,60.980000,52.242943,12930600
2019-05-29,60.139999,60.630001,59.779999,60.590000,51.908825,16951600
2019-05-30,60.490002,60.599998,59.630001,59.820000,51.249146,15173900
2019-05-31,59.000000,59.540001,58.770000,58.770000,50.349579,21898500
2019-06-03,59.169998,59.810001,59.080002,59.520000,50.992130,18024700
2019-06-04,60.080002,60.689999,59.919998,60.549999,51.874554,14743400
2019-06-05,60.669998,60.689999,59.520000,59.880001,51.300541,15881900
2019-06-06,60.000000,61.220001,60.000000,60.990002,52.251503,32393900
2019-06-07,61.180000,61.660000,61.029999,61.270000,52.491390,15774100
2019-06-10,61.599998,62.000000,61.360001,61.450001,52.645599,9837800
2019-06-11,61.990002,62.189999,61.549999,61.570000,52.748402,9522600
2019-06-12,61.169998,61.310001,60.509998,60.700001,52.003056,13816500
2019-06-13,61.400002,61.689999,60.680000,61.410000,52.611336,12191500
2019-06-14,61.560001,61.570000,60.860001,61.009998,52.268642,7916300
2019-06-17,60.880001,61.689999,60.689999,61.520000,52.705574,8795200
2019-06-18,61.919998,62.740002,61.810001,62.369999,53.433777,17222100
2019-06-19,62.279999,62.660000,61.970001,62.299999,53.373814,8827700
2019-06-20,63.299999,63.779999,63.230000,63.680000,54.556095,25954000
2019-06-21,63.200001,63.790001,63.200001,63.560001,54.950321,16356300
2019-06-24,63.540001,63.720001,62.889999,62.990002,54.457539,10396600
2019-06-25,62.950001,63.009998,62.419998,62.490002,54.025265,11887300
2019-06-26,63.119999,63.930000,62.959999,63.450001,54.855221,14326800
2019-06-27,63.450001,63.639999,62.849998,62.980000,54.448891,10608700
2019-06-28,63.130001,63.770000,63.130001,63.709999,55.080002,17369600
2019-07-01,64.500000,64.709999,63.610001,63.770000,55.131878,14886300
2019-07-02,63.580002,63.709999,62.470001,62.750000,54.250038,12095400
2019-07-03,62.840000,63.049999,62.459999,63.000000,54.466179,6987300
2019-07-05,62.770000,63.150002,62.630001,63.090000,54.543983,7363200
2019-07-08,62.990002,63.529999,62.810001,63.180000,54.621796,8628200
2019-07-09,63.080002,63.270000,62.660000,63.230000,54.665024,7488100
2019-07-10,63.630001,64.260002,63.209999,64.040001,55.365303,11767400
2019-07-11,64.230003,64.239998,63.770000,64.169998,55.477692,12681300
2019-07-12,64.209999,64.660004,64.209999,64.440002,55.711124,8081400
2019-07-15,64.550003,64.589996,63.720001,63.860001,55.209686,9538900
2019-07-16,63.730000,63.840000,62.930000,63.180000,54.621796,10587100
2019-07-17,63.130001,63.330002,62.419998,62.459999,53.999325,13664700
2019-07-18,62.160000,62.470001,61.799999,62.470001,54.007973,12754500
2019-07-19,62.529999,62.970001,62.240002,62.759998,54.258690,9965300
2019-07-22,63.000000,63.259998,62.549999,63.049999,54.509396,7843100
2019-07-23,63.049999,63.389999,62.860001,63.220001,54.656380,7268800
2019-07-24,63.139999,63.900002,63.070000,63.490002,54.889805,9907700
2019-07-25,63.730000,63.810001,62.580002,62.770000,54.267334,10070400
2019-07-26,62.770000,62.779999,62.180000,62.450001,53.990685,9653800
2019-07-29,62.400002,62.450001,61.740002,62.200001,53.774548,8284900
2019-07-30,61.950001,63.049999,61.830002,62.900002,54.379723,10801300
2019-07-31,62.900002,63.439999,62.180000,62.700001,54.206821,15278000
2019-08-01,62.009998,62.299999,60.889999,61.279999,52.979168,25190200
2019-08-02,61.529999,61.889999,59.779999,60.400002,52.218369,21699900
2019-08-05,59.279999,59.439999,58.180000,58.599998,50.662193,27576900
2019-08-06,58.750000,59.090000,57.900002,58.529999,50.601673,16997500
2019-08-07,57.459999,58.369999,57.160000,58.090000,50.221272,24802200
2019-08-08,58.480000,59.790001,58.209999,59.759998,51.665054,23267800
2019-08-09,59.810001,59.939999,58.849998,59.099998,51.094460,14593200
2019-08-12,58.959999,59.049999,58.139999,58.400002,50.489281,21919000
2019-08-13,58.139999,59.490002,57.830002,58.939999,50.956135,14347600
2019-08-14,57.680000,57.820000,56.540001,56.630001,48.959045,23649700
2019-08-15,56.330002,56.599998,55.669998,56.279999,48.656456,14287900
2019-08-16,56.580002,57.189999,56.389999,57.020000,49.296215,21399300
2019-08-19,57.820000,58.490002,57.709999,58.279999,50.385532,13881600
2019-08-20,58.000000,58.070000,57.570000,57.790001,49.961914,9521300
2019-08-21,58.389999,58.490002,57.950001,58.160000,50.281792,12037400
2019-08-22,58.360001,58.590000,57.869999,57.900002,50.057014,9353100
2019-08-23,57.209999,57.750000,55.639999,55.959999,48.379795,24408900
2019-08-26,56.450001,56.750000,55.959999,56.200001,48.587292,10805300
2019-08-27,56.500000,56.730000,55.549999,55.849998,48.284695,11831300
2019-08-28,56.139999,56.930000,55.860001,56.650002,48.976330,15694400
2019-08-29,57.090000,57.720001,57.029999,57.480000,49.693905,12331700
2019-08-30,57.700001,58.200001,57.139999,57.480000,49.693905,13022300
2019-09-03,56.549999,57.320000,56.380001,57.200001,49.451836,13964800
2019-09-04,58.000000,58.250000,57.830002,58.000000,50.143467,11190900
2019-09-05,58.509998,59.369999,58.419998,58.720001,50.765938,14538500
2019-09-06,58.599998,59.099998,58.270000,59.029999,51.033947,12234300
2019-09-09,59.509998,60.349998,59.389999,60.209999,52.054104,24757100
2019-09-10,60.580002,61.799999,60.459999,60.919998,52.667931,25718000
2019-09-11,61.259998,61.740002,60.650002,60.980000,52.719803,22752000
2019-09-12,60.209999,61.040001,59.709999,60.599998,52.391273,19059500
2019-09-13,61.000000,61.400002,60.740002,61.080002,52.806263,14061600
2019-09-16,63.639999,63.650002,62.400002,63.130001,54.578568,30677800
2019-09-17,63.169998,63.189999,61.830002,62.250000,53.817772,26450000
2019-09-18,61.799999,62.200001,61.520000,61.950001,53.558411,11604500
2019-09-19,62.320000,62.459999,61.599998,61.790001,53.420086,14018500
2019-09-20,61.270000,61.520000,60.980000,61.279999,53.463703,20150100
2019-09-23,60.869999,61.459999,60.799999,61.299999,53.481155,9330400
2019-09-24,61.110001,61.169998,59.970001,60.330002,52.634876,20550500
2019-09-25,60.049999,60.500000,59.910000,60.430000,52.722118,10124200
2019-09-26,60.160000,60.299999,59.340000,59.639999,52.032890,14005500
2019-09-27,59.310001,60.090000,59.200001,59.630001,52.024162,15631600
2019-09-30,59.349998,59.590000,59.139999,59.200001,51.649010,19808400
2019-10-01,59.400002,59.619999,57.820000,57.830002,50.453751,16374700
2019-10-02,57.490002,57.630001,56.250000,56.410000,49.214882,18912300
2019-10-03,56.099998,57.080002,55.639999,57.020000,49.747066,20457100
2019-10-04,57.259998,57.459999,56.680000,57.380001,50.061153,10137900
2019-10-07,57.470001,57.689999,56.840000,56.869999,49.616207,11642400
2019-10-08,56.290001,56.730000,55.820000,55.900002,48.769928,20019200
2019-10-09,56.400002,56.720001,56.299999,56.410000,49.214882,8916900
2019-10-10,56.599998,57.270000,56.509998,57.119999,49.834312,10055700
2019-10-11,57.709999,58.430000,57.610001,57.889999,50.506104,22563900
2019-10-14,57.470001,58.070000,57.250000,57.860001,50.479927,12160600
2019-10-15,57.740002,58.680000,57.669998,58.099998,50.689308,11085000
2019-10-16,57.900002,58.310001,57.270000,57.290001,49.982635,11955300
2019-10-17,57.529999,57.709999,57.150002,57.330002,50.017529,11308100
2019-10-18,57.180000,57.639999,57.020000,57.029999,49.755787,10277800
2019-10-21,57.139999,58.099998,57.070000,58.049999,50.645691,10474000
2019-10-22,58.230000,59.470001,58.049999,58.799999,51.300026,19696900
2019-10-23,58.700001,59.410000,58.450001,59.290001,51.727528,11820400
2019-10-24,59.630001,59.669998,58.730000,59.040001,51.509418,12116800
2019-10-25,59.060001,59.689999,58.980000,59.520000,51.928200,11875000
2019-10-28,59.720001,60.060001,59.080002,59.180000,51.631557,11756600
2019-10-29,58.959999,59.919998,58.759998,59.419998,51.840946,13468400
2019-10-30,59.560001,59.590000,57.980000,58.209999,50.785286,15506700
2019-10-31,57.970001,58.060001,57.389999,57.959999,50.567173,15032400
2019-11-01,58.250000,59.389999,58.200001,59.279999,51.718800,13310100
2019-11-04,59.959999,61.389999,59.950001,61.209999,53.402630,21530200
2019-11-05,61.380001,61.830002,61.090000,61.290001,53.472435,17555100
2019-11-06,61.200001,61.330002,59.869999,60.040001,52.381859,17827900
2019-11-07,60.650002,61.130001,60.490002,60.939999,53.167072,13241700
2019-11-08,60.570000,60.770000,60.000000,60.689999,52.948959,10389800
2019-11-11,60.119999,60.630001,59.889999,60.349998,52.652325,14480500
2019-11-12,60.529999,60.860001,59.730000,60.040001,52.381859,12541200
2019-11-13,59.730000,59.990002,59.529999,59.779999,52.155029,10575600
2019-11-14,59.759998,60.090000,59.340000,59.619999,52.015430,8116800
2019-11-15,59.869999,60.310001,59.799999,60.080002,52.416771,9181800
2019-11-18,59.700001,59.770000,59.099998,59.349998,51.779881,12754100
2019-11-19,59.160000,59.209999,58.400002,58.470001,51.012123,15379100
2019-11-20,58.450001,59.490002,58.090000,59.060001,51.526871,17145000
2019-11-21,59.259998,60.080002,59.070000,60.029999,52.373138,15641700
2019-11-22,60.080002,60.369999,59.709999,59.830002,52.198654,11492000
2019-11-25,59.759998,59.990002,59.529999,59.889999,52.251003,12336000
2019-11-26,59.970001,59.990002,59.119999,59.340000,51.771149,13402000
2019-11-27,59.410000,59.610001,59.000000,59.490002,51.902020,9668300
2019-11-29,59.000000,59.209999,58.669998,58.889999,51.378548,7830200
2019-12-02,59.090000,59.470001,58.820000,58.889999,51.378548,15389500
2019-12-03,58.369999,58.470001,57.799999,58.009998,50.610798,16945500
2019-12-04,58.520000,59.060001,58.330002,58.880001,51.369823,17426500
2019-12-05,59.130001,59.200001,58.400002,58.599998,51.125538,10892400
2019-12-06,58.849998,59.900002,58.840000,59.720001,52.102684,16729600
2019-12-09,59.259998,59.930000,59.259998,59.650002,52.041615,8406300
2019-12-10,59.849998,59.990002,59.509998,59.770000,52.146309,8785100
2019-12-11,59.680000,60.080002,59.549999,59.669998,52.059063,12436200
2019-12-12,59.759998,60.980000,59.689999,60.770000,53.018753,22490800
2019-12-13,60.980000,61.369999,60.270000,60.310001,52.617435,11371500
2019-12-16,60.740002,61.360001,60.709999,61.119999,53.324108,11135900
2019-12-17,61.380001,61.709999,60.930000,61.160000,53.359009,23146200
2019-12-18,61.090000,61.779999,61.009998,61.389999,53.559677,12940700
2019-12-19,61.400002,61.570000,61.259998,61.369999,53.542229,12767400
2019-12-20,60.959999,61.430000,60.849998,61.360001,54.055828,17419800
2019-12-23,61.290001,62.029999,61.220001,61.990002,54.610832,13472200
2019-12-24,62.130001,62.220001,61.849998,61.959999,54.584404,5037400
2019-12-26,62.230000,62.439999,61.860001,61.939999,54.566784,10156200
2019-12-27,62.169998,62.230000,61.639999,61.680000,54.337730,10718300
2019-12-30,60.119999,60.230000,59.610001,59.700001,54.166248,14629500
2019-12-31,59.400002,60.099998,59.230000,60.040001,54.474735,10722400
2020-01-02,60.439999,60.669998,60.230000,60.580002,54.964684,11944700
2020-01-03,61.130001,61.310001,60.099998,60.400002,54.801369,29502900
2020-01-06,60.610001,61.180000,60.400002,60.869999,55.227798,22458100
2020-01-07,60.700001,60.770000,60.000000,60.709999,55.082630,11462500
2020-01-08,60.650002,60.720001,59.630001,59.709999,54.175320,19021400
2020-01-09,59.680000,60.209999,58.980000,60.150002,54.574539,15366800
2020-01-10,60.119999,60.169998,59.740002,59.810001,54.266052,9151200
2020-01-13,59.720001,60.020000,59.410000,59.830002,54.284203,8778500
2020-01-14,59.700001,59.910000,59.310001,59.840000,54.293274,17339000
2020-01-15,59.580002,59.759998,59.230000,59.400002,53.894058,10830800
2020-01-16,59.750000,59.950001,59.470001,59.500000,53.984791,8224500
2020-01-17,59.660000,59.689999,59.020000,59.119999,53.640011,11909100
2020-01-21,58.790001,58.799999,57.959999,58.060001,52.678268,17354600
2020-01-22,57.950001,57.990002,57.340000,57.500000,52.170174,14677700
2020-01-23,56.900002,57.459999,56.459999,57.279999,51.970562,13278000
2020-01-24,57.020000,57.279999,56.180000,56.619999,51.371746,20390600
2020-01-27,55.480000,55.700001,54.980000,55.049999,49.947269,21682500
2020-01-28,55.360001,55.639999,55.080002,55.299999,50.174095,14300100
2020-01-29,55.610001,55.810001,54.650002,54.720001,49.647861,13745400
2020-01-30,54.150002,55.220001,54.009998,55.160000,50.047077,24430500
2020-01-31,54.230000,54.380001,53.160000,53.439999,48.486504,33430500
2020-02-03,53.369999,53.450001,52.549999,52.740002,47.851391,21289200
2020-02-04,53.500000,53.919998,52.830002,52.930000,48.023781,19819800
2020-02-05,53.810001,55.110001,53.779999,54.919998,49.829315,34382000
2020-02-06,55.180000,55.180000,54.270000,54.360001,49.321232,15400600
2020-02-07,53.950001,54.209999,53.700001,53.980000,48.976456,13693300
2020-02-10,53.700001,53.830002,53.380001,53.709999,48.731480,14640600
2020-02-11,54.439999,54.520000,54.070000,54.310001,49.275864,13844600
2020-02-12,55.119999,55.349998,54.590000,55.040001,49.938202,17199800
2020-02-13,54.889999,55.180000,54.549999,54.869999,49.783955,11974900
2020-02-14,55.060001,55.099998,54.240002,54.580002,49.520840,12520000
2020-02-18,54.099998,54.570000,53.630001,54.130001,49.112553,16314700
2020-02-19,54.490002,55.070000,54.189999,54.849998,49.765808,12455400
2020-02-20,54.990002,55.400002,54.650002,54.790001,49.711369,13050800
2020-02-21,54.270000,54.320000,53.689999,54.139999,49.121620,13808200
2020-02-24,52.099998,52.400002,51.480000,51.639999,46.853355,33037500
2020-02-25,51.779999,51.820000,49.040001,49.360001,44.784691,42837300
2020-02-26,49.540001,49.779999,47.849998,47.869999,43.432800,48828300
2020-02-27,46.630001,47.529999,45.290001,45.310001,41.110096,61278700
2020-02-28,43.880001,45.840000,43.520000,45.270000,41.073803,68755800
2020-03-02,46.279999,47.160000,44.930000,47.099998,42.734180,36642700
2020-03-03,47.369999,47.990002,45.150002,45.660000,41.427650,48595300
2020-03-04,46.639999,46.750000,45.669998,46.740002,42.407551,24484500
2020-03-05,45.400002,45.610001,44.279999,45.029999,40.856052,29387300
2020-03-06,43.500000,43.889999,41.860001,42.500000,38.560566,61517400
2020-03-09,35.070000,36.430000,33.730000,33.939999,30.794012,66556900
2020-03-10,36.669998,36.820000,33.360001,35.549999,32.254772,48431100
2020-03-11,34.450001,35.049999,33.130001,33.669998,30.549040,43477300
2020-03-12,31.190001,32.000000,29.379999,29.469999,26.738350,38829100
2020-03-13,31.959999,32.220001,28.799999,32.189999,29.206224,34098400
2020-03-16,27.950001,31.120001,27.670000,27.809999,25.232216,40233600
2020-03-17,28.080000,29.180000,26.950001,28.000000,25.404606,45443600
2020-03-18,26.040001,26.580000,22.879999,23.980000,21.757229,52135800
2020-03-19,24.330000,25.709999,22.980000,25.610001,23.236141,52226500
2020-03-20,26.260000,26.840000,24.760000,25.860001,23.462969,58357200
2020-03-23,25.129999,25.290001,23.150000,23.570000,21.863768,48260200
2020-03-24,25.400000,27.490000,25.400000,27.350000,25.370134,44511100
2020-03-25,27.950001,30.000000,26.740000,28.639999,26.566751,52434900
2020-03-26,28.930000,31.000000,28.570000,30.389999,28.190067,46918100
2020-03-27,29.120001,29.209999,28.160000,28.330000,26.279190,36528400
2020-03-30,27.950001,28.870001,27.090000,28.620001,26.548201,42127400
2020-03-31,29.420000,30.000000,28.480000,29.059999,26.956345,34350600
2020-04-01,28.120001,28.480000,27.230000,27.620001,25.620588,23826500
2020-04-02,29.010000,31.760000,28.260000,30.150000,27.967442,73128100
2020-04-03,31.100000,31.309999,28.980000,29.830000,27.670607,63834300
2020-04-06,30.500000,31.620001,30.090000,31.410000,29.136230,38020700
2020-04-07,32.959999,33.869999,32.020000,32.080002,29.757732,51509500
2020-04-08,32.759998,34.330002,32.490002,34.220001,31.742815,41905800
2020-04-09,35.540001,36.459999,32.619999,33.910000,31.455259,91327600
2020-04-13,35.090000,35.220001,33.259998,33.799999,31.353220,33842800
2020-04-14,33.970001,34.380001,33.419998,33.639999,31.204800,36324100
2020-04-15,32.299999,32.380001,31.059999,32.060001,29.739180,36710500
2020-04-16,31.980000,32.080002,30.650000,30.690001,28.468351,32302900
2020-04-17,31.330000,33.990002,31.309999,33.950001,31.492359,45853400
2020-04-20,31.950001,34.099998,31.780001,32.889999,30.509092,56395000
2020-04-21,31.940001,32.900002,31.389999,32.310001,29.971081,60430800
2020-04-22,33.770000,33.990002,33.009998,33.459999,31.037827,36876600
2020-04-23,34.480000,35.349998,34.139999,34.540001,32.039650,41603600
2020-04-24,35.230000,35.540001,34.070000,34.619999,32.113857,32429600
2020-04-27,34.360001,35.619999,33.580002,35.369999,32.809566,23288000
2020-04-28,35.900002,36.400002,35.320000,36.180000,33.560928,29569000
2020-04-29,37.369999,38.990002,37.340000,38.860001,36.046928,35537500
2020-04-30,39.080002,39.080002,37.439999,38.000000,35.249180,42020100
2020-05-01,37.220001,37.500000,35.410000,35.849998,33.254814,29265900
2020-05-04,35.189999,37.119999,35.020000,37.090000,34.405060,26390200
2020-05-05,38.610001,38.919998,36.990002,37.119999,34.432884,34366700
2020-05-06,37.299999,37.619999,36.119999,36.150002,33.533104,23675100
2020-05-07,37.169998,37.790001,36.830002,37.090000,34.405060,24234700
2020-05-08,37.959999,38.799999,37.740002,38.779999,35.972717,24823100
2020-05-11,38.520000,38.630001,37.919998,38.099998,35.341938,23265700
2020-05-12,38.480000,38.529999,37.380001,37.430000,34.720448,28064500
2020-05-13,37.180000,37.230000,35.470001,35.730000,33.143509,34497400
2020-05-14,35.099998,36.470001,34.299999,36.130001,33.514549,30984200
2020-05-15,36.139999,36.889999,35.669998,35.990002,33.384689,27213900
2020-05-18,38.049999,39.180000,37.950001,38.930000,36.111858,36569800
2020-05-19,38.980000,39.099998,37.810001,37.840000,35.100761,26970300
2020-05-20,38.619999,39.419998,38.419998,39.349998,36.501457,27260600
2020-05-21,39.470001,39.630001,38.410000,38.720001,35.917061,28120900
2020-05-22,38.410000,38.520000,37.689999,38.480000,35.694435,19247500
2020-05-26,39.709999,39.959999,39.450001,39.549999,36.686974,37444300
2020-05-27,40.130001,40.360001,38.939999,40.060001,37.160057,35612800
2020-05-28,40.160000,40.160000,38.750000,38.939999,36.121136,27178400
2020-05-29,38.599998,39.049999,37.950001,38.759998,35.954166,35750200
2020-06-01,38.700001,39.660000,38.180000,39.439999,36.584938,23840000
2020-06-02,39.869999,40.580002,39.820000,40.540001,37.605309,25159200
2020-06-03,41.180000,41.919998,41.099998,41.730000,38.709160,27300900
2020-06-04,41.500000,41.900002,40.900002,41.740002,38.718449,27424700
2020-06-05,43.830002,45.250000,43.790001,44.840000,41.594032,50196700
2020-06-08,46.470001,46.880001,45.430000,46.860001,43.467804,47534700
2020-06-09,45.360001,45.490002,44.480000,45.099998,41.835205,43699500
2020-06-10,44.680000,44.720001,42.860001,42.880001,39.775917,40488500
2020-06-11,39.889999,41.040001,38.709999,38.840000,36.028374,48152200
2020-06-12,40.549999,40.840000,38.740002,39.820000,36.937428,42817500
2020-06-15,38.119999,40.349998,37.700001,39.939999,37.048744,32847400
2020-06-16,41.840000,41.900002,39.919998,41.090000,38.115498,32041900
2020-06-17,40.930000,40.939999,39.680000,39.689999,36.816845,23368000
2020-06-18,39.290001,40.619999,39.049999,40.180000,37.271366,18468900
2020-06-19,41.430000,41.439999,39.529999,39.570000,36.705528,26967100
2020-06-22,38.880001,39.380001,38.419998,39.250000,36.875576,19448200
2020-06-23,39.840000,39.939999,39.169998,39.290001,36.913158,14805800
2020-06-24,38.680000,38.689999,36.860001,37.110001,34.865036,32363000
2020-06-25,36.759998,37.959999,36.570000,37.820000,35.532085,24017200
2020-06-26,37.549999,37.549999,36.340000,36.509998,34.301331,33861100
2020-06-29,36.599998,37.320000,36.439999,37.000000,34.761692,19452800
2020-06-30,36.700001,38.070000,36.320000,37.849998,35.560265,20943400
2020-07-01,38.000000,38.509998,36.880001,36.930000,34.695930,24573400
2020-07-02,37.689999,38.209999,37.259998,37.340000,35.081123,20779200
2020-07-06,38.000000,38.270000,36.980000,37.450001,35.184475,22542200
2020-07-07,36.980000,37.029999,36.200001,36.259998,34.066460,20910900
2020-07-08,36.259998,36.820000,35.930000,36.230000,34.038269,20650900
2020-07-09,36.070000,36.169998,34.400002,34.439999,32.356560,30543600
2020-07-10,34.240002,35.580002,34.240002,35.540001,33.390015,25228000
2020-07-13,35.869999,36.009998,35.080002,35.349998,33.211502,37223800
2020-07-14,35.110001,36.660000,35.009998,36.590000,34.376495,34221100
2020-07-15,37.520000,37.619999,36.830002,37.380001,35.118706,25902500
2020-07-16,37.130001,37.689999,36.660000,37.209999,34.958988,18822800
2020-07-17,37.330002,37.740002,36.529999,36.689999,34.470444,17716900
2020-07-20,36.560001,36.980000,36.049999,36.080002,33.897346,20076500
2020-07-21,36.700001,38.549999,36.650002,38.259998,35.945473,36170200
2020-07-22,37.849998,37.849998,37.240002,37.790001,35.503902,19621700
2020-07-23,37.660000,37.910000,37.240002,37.720001,35.438137,21043900
2020-07-24,37.720001,38.279999,37.369999,37.509998,35.240841,19950600
2020-07-27,37.459999,37.720001,36.990002,37.549999,35.278423,18231000
2020-07-28,37.330002,37.689999,36.810001,36.910000,34.677139,17776900
2020-07-29,37.009998,37.709999,36.759998,37.680000,35.400555,17215000
2020-07-30,36.889999,36.910000,35.880001,36.200001,34.010086,32833700
2020-07-31,35.650002,36.070000,35.299999,36.029999,33.850372,24774100
2020-08-03,36.020000,36.360001,35.720001,36.160000,33.972507,21103400
2020-08-04,36.040001,37.119999,36.009998,37.040001,34.799271,22572100
2020-08-05,37.770000,37.900002,37.090000,37.430000,35.165684,30758700
2020-08-06,37.220001,37.560001,36.990002,37.130001,34.883835,19190700
2020-08-07,36.799999,37.270000,36.369999,37.180000,34.930801,18376600
2020-08-10,37.459999,38.349998,37.369999,38.330002,36.011234,26308100
2020-08-11,39.080002,39.529999,38.020000,38.200001,35.889099,26513100
2020-08-12,38.779999,39.029999,38.169998,38.580002,36.246113,25532700
2020-08-13,38.270000,38.590000,37.740002,37.830002,35.541481,15761000
2020-08-14,37.529999,38.250000,37.389999,38.189999,35.879700,13279700
2020-08-17,38.200001,38.220001,37.759998,37.970001,35.673008,14255800
2020-08-18,37.830002,38.200001,37.380001,37.490002,35.222054,14348800
2020-08-19,37.459999,37.630001,36.939999,37.060001,34.818066,14793900
2020-08-20,36.509998,36.750000,36.250000,36.259998,34.066460,19107700
2020-08-21,36.119999,36.189999,35.689999,36.029999,33.850372,17347800
2020-08-24,36.250000,37.279999,36.029999,37.020000,34.780483,24827000
2020-08-25,37.220001,37.270000,36.320000,36.500000,34.291943,20118500
2020-08-26,36.450001,36.450001,35.680000,35.730000,33.568520,18001200
2020-08-27,35.740002,36.040001,35.360001,35.799999,33.634285,22259700
2020-08-28,35.939999,36.549999,35.759998,36.439999,34.235569,14575100
2020-08-31,36.490002,36.540001,35.650002,35.650002,33.493362,18791500
2020-09-01,35.490002,35.570000,34.970001,35.410000,33.267883,18260500
2020-09-02,35.400002,35.610001,35.020000,35.240002,33.108170,23850200
2020-09-03,35.169998,35.900002,34.770000,34.980000,32.863892,39442300
2020-09-04,35.340000,35.580002,34.439999,34.869999,32.760544,34341000
2020-09-08,34.209999,34.369999,33.220001,33.599998,31.567371,49218800
2020-09-09,33.980000,34.169998,33.709999,33.830002,31.783459,24977600
2020-09-10,33.930000,33.970001,32.529999,32.590000,30.618475,37003300
2020-09-11,32.660000,32.830002,32.349998,32.619999,30.646660,25397300
2020-09-14,32.709999,33.169998,32.480000,32.869999,30.881533,19444200
2020-09-15,33.090000,33.389999,32.529999,32.630001,30.656055,25610400
2020-09-16,32.919998,34.380001,32.639999,33.939999,31.886801,35886100
2020-09-17,33.400002,34.020000,33.070000,33.990002,31.933784,22356700
2020-09-18,33.970001,33.990002,33.270000,33.610001,31.576773,26406400
2020-09-21,32.259998,32.340000,31.430000,31.969999,30.530128,30719600
2020-09-22,31.990000,32.500000,31.580000,31.639999,30.214993,22348700
2020-09-23,31.760000,31.879999,30.170000,30.209999,28.849398,26484600
2020-09-24,30.100000,30.750000,29.540001,30.200001,28.839849,35243800
2020-09-25,29.889999,30.410000,29.700001,30.180000,28.820751,27558400
2020-09-28,30.730000,31.230000,30.690001,30.889999,29.498770,26376000
2020-09-29,30.799999,30.870001,29.740000,30.040001,28.687056,23800900
2020-09-30,30.230000,30.580000,29.809999,29.950001,28.601110,24574500
2020-10-01,29.620001,29.750000,28.850000,29.030001,27.722544,28365200
2020-10-02,28.250000,29.559999,28.200001,29.309999,27.989931,28705200
2020-10-05,29.570000,30.209999,29.500000,30.190001,28.830301,31572200
2020-10-06,30.629999,30.799999,29.660000,29.740000,28.400566,31111600
2020-10-07,29.910000,30.240000,29.570000,30.160000,28.801651,21043000
2020-10-08,30.410000,31.309999,30.270000,31.290001,29.880756,30563100
2020-10-09,31.570000,31.650000,30.740000,30.790001,29.403278,25517900
2020-10-12,30.690001,30.980000,30.370001,30.870001,29.479671,16684600
2020-10-13,30.870001,31.049999,30.299999,30.389999,29.021290,25383800
2020-10-14,30.459999,31.230000,30.400000,30.520000,29.145437,27244000
2020-10-15,30.000000,30.900000,29.730000,30.889999,29.498770,20353900
2020-10-16,30.830000,30.870001,30.139999,30.190001,28.830301,18711500
2020-10-19,30.299999,30.450001,29.520000,29.549999,28.219122,25186000
2020-10-20,29.719999,30.160000,29.520000,29.900000,28.553362,22990300
2020-10-21,29.730000,29.900000,29.320000,29.330000,28.009031,24657600
2020-10-22,29.379999,30.580000,29.190001,30.540001,29.164536,32824200
2020-10-23,30.700001,30.879999,30.010000,30.389999,29.021290,24987700
2020-10-26,29.870001,29.910000,29.010000,29.299999,27.980383,30401000
2020-10-27,29.270000,29.280001,28.850000,28.920000,27.617496,21596800
2020-10-28,28.209999,28.389999,27.549999,27.709999,26.461992,40549100
2020-10-29,27.350000,28.650000,26.980000,28.559999,27.273710,37252100
2020-10-30,28.360001,28.740000,28.030001,28.719999,27.426504,37899700
2020-11-02,29.110001,30.090000,28.570000,29.700001,28.362368,41893100
2020-11-03,30.200001,30.219999,29.260000,29.530001,28.200024,34877500
2020-11-04,29.570000,30.280001,28.770000,29.570000,28.238220,43613700
2020-11-05,29.610001,30.160000,29.510000,29.570000,28.238220,31795800
2020-11-06,29.570000,30.010000,28.809999,28.930000,27.627048,33223200
2020-11-09,32.400002,33.790001,32.299999,33.060001,31.571037,99356700
2020-11-10,33.680000,34.130001,32.980000,34.130001,32.592850,73338100
2020-11-11,34.500000,34.570000,33.459999,33.779999,32.258614,46542500
2020-11-12,33.189999,33.660000,32.340000,32.689999,31.217701,38584800
2020-11-13,32.939999,34.049999,32.900002,33.880001,32.354111,39432700
2020-11-16,35.320000,36.189999,34.889999,36.110001,34.483673,47932700
2020-11-17,35.639999,36.500000,35.169998,36.480000,34.837009,39010100
2020-11-18,36.790001,36.930000,35.419998,35.419998,33.824745,41000200
2020-11-19,35.169998,36.070000,34.810001,36.000000,34.378624,32936200
2020-11-20,35.910000,36.070000,35.560001,35.810001,34.197186,19753200
2020-11-23,36.369999,38.389999,36.330002,38.340000,36.613239,38162300
2020-11-24,39.630001,40.419998,39.279999,40.310001,38.494514,53466000
2020-11-25,40.049999,40.049999,39.150002,39.369999,37.596848,35676200
2020-11-27,39.150002,39.470001,38.599998,38.910000,37.157566,18755400
2020-11-30,38.480000,38.529999,36.700001,36.759998,35.104401,41543600
2020-12-01,37.779999,37.990002,36.869999,36.930000,35.266739,34467800
2020-12-02,36.810001,38.709999,36.689999,38.130001,36.412697,37741800
2020-12-03,38.299999,39.000000,37.910000,38.529999,36.794678,36487700
2020-12-04,39.230000,40.660000,39.230000,40.630001,38.800102,51850200
2020-12-07,40.150002,40.240002,39.299999,39.680000,37.892887,34656600
2020-12-08,39.189999,40.669998,39.180000,40.270000,38.456314,28927300
2020-12-09,40.680000,41.340000,39.869999,40.360001,38.542263,43345900
2020-12-10,40.410000,42.080002,40.299999,41.599998,39.726414,38802200
2020-12-11,41.320000,41.330002,40.540001,41.119999,39.268032,28076100
2020-12-14,41.750000,41.759998,39.529999,39.680000,37.892887,39942200
2020-12-15,39.900002,40.660000,39.529999,40.459999,38.637756,29335900
2020-12-16,40.560001,40.709999,39.980000,40.259998,38.446766,23814400
2020-12-17,40.619999,40.630001,39.830002,40.070000,38.265320,23181700
2020-12-18,39.990002,40.209999,39.090000,39.400002,37.625500,36570200
2020-12-21,37.410000,38.459999,37.020000,38.130001,36.899696,40079400
2020-12-22,38.049999,38.180000,37.450001,37.490002,36.280350,25092900
2020-12-23,37.810001,38.849998,37.799999,38.320000,37.083565,26965900
2020-12-24,38.369999,38.369999,37.740002,38.119999,36.890018,11451500
2020-12-28,38.259998,38.740002,37.770000,37.880001,36.657764,18912300
2020-12-29,38.110001,38.220001,37.450001,37.630001,36.415829,18984300
2020-12-30,37.660000,38.580002,37.570000,38.220001,36.986797,28218300
2020-12-31,38.049999,38.209999,37.730000,37.900002,36.677120,18154900
2021-01-04,38.340000,38.660000,37.509998,37.959999,36.735184,33858800
2021-01-05,38.369999,40.700001,38.340000,39.660000,38.380329,47736700
2021-01-06,40.439999,41.250000,39.919998,40.869999,39.551285,43131400
2021-01-07,41.230000,41.889999,40.799999,41.470001,40.131927,25728600
2021-01-08,42.000000,42.000000,41.090000,41.419998,40.083538,31372000
2021-01-11,40.520000,42.240002,40.290001,42.070000,40.712566,23445200
2021-01-12,42.580002,43.770000,42.259998,43.540001,42.135139,43973600
2021-01-13,43.689999,43.709999,42.869999,43.200001,41.806107,27382200
2021-01-14,43.470001,45.000000,43.430000,44.480000,43.044807,41657300
2021-01-15,43.689999,43.700001,42.330002,42.750000,41.370628,47748500
2021-01-19,43.270000,43.910000,43.130001,43.610001,42.202877,27809700
2021-01-20,43.980000,44.090000,43.340000,43.770000,42.357716,25362800
2021-01-21,43.529999,43.750000,41.900002,42.290001,40.925472,29984000
2021-01-22,41.360001,42.189999,41.020000,42.070000,40.712566,25222300
2021-01-25,41.610001,41.770000,40.880001,41.639999,40.296440,40911600
2021-01-26,42.009998,42.639999,40.730000,40.750000,39.435158,27499800
2021-01-27,40.080002,41.320000,39.509998,40.200001,38.902908,49933600
2021-01-28,40.529999,41.160000,40.160000,40.669998,39.357742,28624100
2021-01-29,40.099998,40.619999,39.169998,39.320000,38.051304,31534500
2021-02-01,39.799999,40.000000,38.939999,39.599998,38.322266,30510700
2021-02-02,40.549999,40.990002,40.029999,40.029999,38.738388,31964500
2021-02-03,40.240002,41.849998,40.090000,41.740002,40.393219,37192800
2021-02-04,42.049999,42.209999,41.310001,42.200001,40.838371,24163900
2021-02-05,42.860001,43.000000,42.439999,42.560001,41.186764,24098200
2021-02-08,43.180000,44.549999,43.139999,44.340000,42.909325,31184100
2021-02-09,43.990002,44.130001,43.290001,43.869999,42.454487,32399400
2021-02-10,44.020000,44.750000,43.740002,44.709999,43.267384,29225500
2021-02-11,44.570000,44.580002,43.090000,44.020000,42.599651,24816300
2021-02-12,43.709999,44.709999,43.630001,44.669998,43.228672,23700400
2021-02-16,45.700001,46.320000,45.470001,45.790001,44.312542,38296700
2021-02-17,46.259998,46.770000,45.590000,46.470001,44.970604,34482200
2021-02-18,46.270000,46.360001,45.279999,45.419998,43.954475,30680100
2021-02-19,45.480000,46.360001,45.430000,46.180000,44.689953,27202100
2021-02-22,46.490002,48.470001,46.410000,47.779999,46.238331,37822300
2021-02-23,48.349998,48.709999,46.509998,48.570000,47.002842,49185400
2021-02-24,48.889999,50.580002,48.480000,50.290001,48.667347,38874400
2021-02-25,50.810001,50.810001,48.980000,49.320000,47.728642,37943900
2021-02-26,48.660000,48.799999,46.730000,48.150002,46.596394,45154400
2021-03-01,49.419998,50.080002,49.060001,49.400002,47.806061,34695800
2021-03-02,49.580002,49.980000,49.099998,49.130001,47.544773,37234100
2021-03-03,49.490002,50.980000,49.480000,49.849998,48.241535,41287200
2021-03-04,50.299999,51.959999,49.830002,51.040001,49.393143,53786900
2021-03-05,52.490002,53.070000,51.180000,52.950001,51.241516,56197900
2021-03-08,53.470001,53.750000,52.279999,53.049999,51.338287,50305000
2021-03-09,52.750000,53.509998,51.750000,52.119999,50.438293,59444800
2021-03-10,52.200001,53.619999,51.950001,53.439999,51.715702,39208300
2021-03-11,53.549999,54.369999,53.340000,53.459999,51.735058,25398700
2021-03-12,53.560001,54.049999,53.169998,53.570000,51.841511,29893400
2021-03-15,53.450001,53.599998,52.320000,52.959999,51.251190,30226300
2021-03-16,52.080002,52.130001,51.130001,51.450001,49.789913,38643500
2021-03-17,51.299999,52.099998,50.860001,51.849998,50.177006,32276100
2021-03-18,51.389999,51.619999,49.310001,49.520000,47.922184,43603600
2021-03-19,49.500000,50.349998,48.860001,49.529999,47.931862,40579300
2021-03-22,48.900002,49.090000,48.439999,48.540001,47.472206,29780900
2021-03-23,47.560001,48.900002,47.259998,47.830002,46.777824,51598100
2021-03-24,48.560001,49.689999,48.560001,49.029999,47.951424,40815400
2021-03-25,48.209999,49.349998,47.430000,49.209999,48.127464,40335100
2021-03-26,50.099998,50.500000,49.529999,50.430000,49.320629,36174300
2021-03-29,50.000000,50.259998,49.220001,49.830002,48.733829,23643100
2021-03-30,49.320000,49.930000,49.029999,49.400002,48.313286,26696100
2021-03-31,49.299999,49.520000,48.869999,49.060001,47.980766,24048700
2021-04-01,49.279999,50.330002,49.020000,50.310001,49.203270,32519800
2021-04-05,50.209999,50.220001,48.820000,49.110001,48.029667,26686100
2021-04-06,49.349998,50.009998,48.900002,48.980000,47.902527,26628900
2021-04-07,49.000000,49.400002,48.820000,49.150002,48.068787,24944300
2021-04-08,48.799999,48.810001,47.950001,48.509998,47.442863,31883300
2021-04-09,48.500000,48.919998,47.970001,48.189999,47.129902,22186700
2021-04-12,48.610001,48.959999,47.639999,47.810001,46.758263,19598100
2021-04-13,47.730000,48.119999,47.380001,47.860001,46.807163,22412700
2021-04-14,48.279999,49.840000,48.230000,49.189999,48.107903,33383900
2021-04-15,49.250000,49.250000,48.590000,48.790001,47.716705,24843100
2021-04-16,49.150002,49.270000,48.200001,48.400002,47.335285,28594500
2021-04-19,48.500000,48.860001,47.880001,48.349998,47.286381,20413900
2021-04-20,48.180000,48.250000,46.590000,47.070000,46.034542,36287000
2021-04-21,46.470001,47.840000,46.250000,47.669998,46.621342,28495500
2021-04-22,47.900002,47.919998,46.950001,47.110001,46.073662,25031400
2021-04-23,47.150002,47.750000,46.869999,47.540001,46.494205,16948900
2021-04-26,47.360001,48.220001,47.360001,47.860001,46.807163,17945900
2021-04-27,48.040001,48.610001,47.820000,48.439999,47.374405,21134400
2021-04-28,48.799999,50.299999,48.759998,50.110001,49.007668,32937000
2021-04-29,50.830002,51.290001,50.049999,50.669998,49.555347,33021200
2021-04-30,49.950001,50.639999,49.279999,49.389999,48.303505,29259500
2021-05-03,49.959999,50.880001,49.799999,50.750000,49.633587,22870000
2021-05-04,50.849998,51.230000,50.200001,50.779999,49.662926,26958800
2021-05-05,51.410000,52.580002,51.410000,52.419998,51.266846,39810600
2021-05-06,52.410000,52.689999,51.439999,52.689999,51.530910,29355200
2021-05-07,52.150002,53.720001,51.959999,53.630001,52.450233,31598100
2021-05-10,54.299999,55.139999,53.610001,53.650002,52.469795,34499000
2021-05-11,52.529999,53.279999,51.810001,52.270000,51.120148,56765900
2021-05-12,52.540001,54.070000,52.279999,52.520000,51.364651,41097800
2021-05-13,51.889999,52.849998,51.180000,51.880001,50.738731,39849100
2021-05-14,52.450001,53.689999,52.450001,53.490002,52.313316,28591800
2021-05-17,53.299999,54.750000,53.220001,54.730000,53.526035,33702100
2021-05-18,54.650002,54.849998,53.360001,53.459999,52.283974,35217700
2021-05-19,52.209999,52.720001,51.400002,52.130001,50.983231,43984800
2021-05-20,52.110001,52.290001,51.310001,52.049999,50.904991,28261300
2021-05-21,52.570000,52.939999,52.119999,52.160000,51.012569,25269900
2021-05-24,52.520000,52.799999,51.930000,52.680000,51.521130,24010200
2021-05-25,52.549999,52.689999,51.529999,51.610001,50.474670,24279300
2021-05-26,51.660000,52.259998,51.419998,52.070000,50.924549,19777200
2021-05-27,52.279999,52.750000,51.820000,52.110001,50.963673,19526800
2021-05-28,52.400002,52.470001,51.930000,52.209999,51.061470,18562700
2021-06-01,53.240002,54.340000,53.209999,54.220001,53.027256,36285100
2021-06-02,54.549999,55.490002,53.910000,55.230000,54.015034,33946700
2021-06-03,55.000000,55.689999,54.650002,55.380001,54.161739,29380800
2021-06-04,55.740002,55.980000,54.930000,55.750000,54.523594,26329400
2021-06-07,55.740002,56.080002,55.430000,55.509998,54.288872,20035200
2021-06-08,55.320000,56.090000,54.660000,55.990002,54.758320,28776500
2021-06-09,56.150002,56.389999,55.610001,55.639999,54.416016,28026100
2021-06-10,56.389999,56.650002,54.980000,55.570000,54.347557,28676900
2021-06-11,55.770000,56.080002,55.310001,55.380001,54.161739,19045700
2021-06-14,55.580002,55.919998,54.689999,55.139999,53.927017,18872500
2021-06-15,55.490002,56.340000,55.349998,56.189999,54.953918,32142500
2021-06-16,56.099998,56.549999,55.400002,55.889999,54.660519,30393200
2021-06-17,55.750000,56.220001,53.259998,53.990002,52.802315,53470900
2021-06-18,52.860001,53.529999,52.349998,52.389999,51.237511,56906100
2021-06-21,52.290001,54.169998,52.290001,54.070000,53.420986,42183400
2021-06-22,53.939999,54.639999,53.349998,54.430000,53.776665,24172200
2021-06-23,54.930000,55.549999,54.480000,54.580002,53.924866,20276500
2021-06-24,54.830002,55.090000,54.299999,55.049999,54.389221,20878400
2021-06-25,55.200001,55.369999,54.889999,55.340000,54.675739,19165000
2021-06-28,55.099998,55.130001,53.250000,53.470001,52.828186,32851400
2021-06-29,53.790001,54.090000,53.139999,53.209999,52.571308,15955500
2021-06-30,53.369999,54.029999,53.320000,53.869999,53.223385,23517000
2021-07-01,55.099998,55.270000,54.299999,54.810001,54.152103,23625800
2021-07-02,54.580002,54.869999,54.110001,54.689999,54.033543,15235900
2021-07-06,54.509998,54.610001,52.689999,52.910000,52.274910,34223100
2021-07-07,52.830002,53.320000,51.470001,52.049999,51.425232,30411900
2021-07-08,51.130001,52.240002,50.950001,51.750000,51.128834,24689900
2021-07-09,52.410000,52.889999,51.799999,52.849998,52.215626,25603000
2021-07-12,52.250000,53.090000,51.880001,52.770000,52.136589,20676500
2021-07-13,52.509998,52.840000,52.060001,52.369999,51.741390,24893400
2021-07-14,52.529999,53.139999,50.610001,50.810001,50.200115,33499700
2021-07-15,50.259998,50.869999,49.860001,50.099998,49.498634,29835400
2021-07-16,50.480000,50.500000,48.590000,48.680000,48.095684,37126900
2021-07-19,47.020000,47.630001,46.299999,46.959999,46.396328,57497400
2021-07-20,46.980000,48.090000,46.580002,47.590000,47.018764,41671000
2021-07-21,48.529999,49.650002,48.419998,49.250000,48.658840,41021300
2021-07-22,49.200001,49.200001,48.279999,48.700001,48.115444,23635000
2021-07-23,48.860001,48.880001,48.029999,48.520000,47.937603,23475900
2021-07-26,48.639999,49.919998,48.549999,49.720001,49.123199,23633100
2021-07-27,49.330002,49.410000,48.680000,49.259998,48.668720,23444200
2021-07-28,49.389999,50.119999,48.939999,49.709999,49.113319,19584600
2021-07-29,50.349998,50.570000,49.889999,50.189999,49.587555,21897000
2021-07-30,50.090000,50.299999,49.090000,49.389999,48.797161,24785500
2021-08-02,49.419998,50.619999,48.939999,49.020000,48.431602,28905400
2021-08-03,48.860001,49.959999,48.400002,49.860001,49.261520,32151000
2021-08-04,48.959999,49.570000,48.439999,48.509998,47.927723,32261900
2021-08-05,48.810001,49.660000,48.599998,49.060001,48.471123,22900000
2021-08-06,49.480000,49.900002,49.240002,49.509998,48.915718,18094300
2021-08-09,48.849998,49.200001,48.480000,48.810001,48.224125,21096700
2021-08-10,49.070000,49.799999,49.009998,49.669998,49.073795,26641500
2021-08-11,49.540001,50.150002,49.230000,50.060001,49.459118,23843100
2021-08-12,50.020000,50.290001,49.400002,50.009998,49.409718,18258600
2021-08-13,50.040001,50.040001,49.299999,49.419998,48.826797,16524900
2021-08-16,48.750000,48.770000,48.080002,48.509998,47.927723,24129200
2021-08-17,48.040001,48.790001,47.580002,48.009998,47.433723,25554100
2021-08-18,48.000000,48.380001,46.950001,47.009998,46.445724,28152900
2021-08-19,46.200001,46.500000,45.139999,45.790001,45.240372,49628100
2021-08-20,45.369999,46.180000,45.169998,45.889999,45.339172,30792800
2021-08-23,47.000000,47.740002,46.900002,47.610001,47.038525,29352200
2021-08-24,48.009998,48.650002,47.930000,48.400002,47.819046,22691100
2021-08-25,48.299999,49.040001,47.980000,48.770000,48.184601,19908800
2021-08-26,48.490002,48.759998,47.950001,48.029999,47.453484,20732700
2021-08-27,48.630001,49.639999,48.520000,49.310001,48.718121,23097400
2021-08-30,49.500000,49.689999,48.709999,48.730000,48.145081,15908900
2021-08-31,48.490002,48.930000,48.279999,48.400002,47.819046,26936600
2021-09-01,48.349998,48.630001,47.509998,47.689999,47.117565,31729900
2021-09-02,48.130001,49.290001,48.130001,48.900002,48.313042,30817700
2021-09-03,48.799999,49.160000,48.389999,48.619999,48.036400,19581400
2021-09-07,48.389999,49.000000,48.150002,48.330002,47.749886,21236400
2021-09-08,48.599998,48.919998,47.680000,47.709999,47.137325,21899200
2021-09-09,47.389999,48.560001,47.139999,47.810001,47.236126,25264800
2021-09-10,48.549999,48.650002,47.639999,47.790001,47.216366,18754200
2021-09-13,48.410000,49.490002,48.410000,49.160000,48.569920,34249800
2021-09-14,49.599998,49.689999,48.240002,48.450001,47.868443,29467900
2021-09-15,49.139999,50.299999,49.060001,50.259998,49.656715,38347500
2021-09-16,50.209999,50.220001,49.419998,49.689999,49.093559,30321900
2021-09-17,49.439999,50.220001,49.189999,49.320000,48.728001,32229500
2021-09-20,47.549999,47.810001,46.470001,47.240002,47.240002,42830000
2021-09-21,47.799999,48.049999,46.849998,47.349998,47.349998,25661700
2021-09-22,48.150002,49.380001,48.150002,48.810001,48.810001,39626100
2021-09-23,49.080002,50.669998,48.849998,50.520000,50.520000,24867100
2021-09-24,50.250000,51.160000,50.150002,50.900002,50.900002,27751500
2021-09-27,52.020000,52.919998,51.950001,52.709999,52.709999,40848700
2021-09-28,53.209999,53.830002,52.770000,52.889999,52.889999,66487600
2021-09-29,52.840000,53.220001,52.189999,52.889999,52.889999,34947200
2021-09-30,52.740002,53.029999,52.090000,52.090000,52.090000,44569200
2021-10-01,52.470001,53.889999,52.470001,53.840000,53.840000,41656000
2021-10-04,54.419998,55.320000,54.169998,54.720001,54.720001,57407900
2021-10-05,55.500000,56.049999,54.470001,55.040001,55.040001,49014800
2021-10-06,54.130001,54.759998,53.500000,54.459999,54.459999,50087400
2021-10-07,54.599998,55.180000,54.330002,54.880001,54.880001,38798100
2021-10-08,55.459999,56.700001,55.330002,56.570000,56.570000,43083900
2021-10-11,57.419998,57.590000,56.310001,56.360001,56.360001,43010700
2021-10-12,56.250000,56.950001,56.020000,56.410000,56.410000,35519100
2021-10-13,56.000000,56.650002,55.369999,56.360001,56.360001,28951300
2021-10-14,57.000000,57.290001,56.480000,57.049999,57.049999,23393300
2021-10-15,57.689999,57.910000,57.299999,57.330002,57.330002,22672800
2021-10-18,57.889999,58.209999,57.049999,57.369999,57.369999,32628800
2021-10-19,57.610001,58.220001,57.299999,58.020000,58.020000,22276300
2021-10-20,57.580002,58.500000,57.349998,58.490002,58.490002,25106300
2021-10-21,58.040001,58.250000,56.939999,57.410000,57.410000,32120900
2021-10-22,57.619999,58.000000,57.080002,57.950001,57.950001,21502500
2021-10-25,58.660000,59.119999,58.349998,58.799999,58.799999,25056100
2021-10-26,59.000000,59.410000,58.779999,59.139999,59.139999,22751600
2021-10-27,58.500000,58.820000,57.310001,57.439999,57.439999,34003800
2021-10-28,57.130001,57.900002,57.119999,57.849998,57.849998,23367500
2021-10-29,58.139999,58.270000,57.230000,57.470001,57.470001,21997800
2021-11-01,58.040001,58.619999,57.880001,58.459999,58.459999,24828400
2021-11-02,58.119999,58.570000,57.720001,57.910000,57.910000,17062700
2021-11-03,57.209999,58.029999,56.970001,57.430000,57.430000,23337400
2021-11-04,58.279999,58.430000,56.990002,57.509998,57.509998,38181600
2021-11-05,58.299999,58.520000,57.779999,58.259998,58.259998,22599700
2021-11-08,58.750000,59.400002,58.470001,58.790001,58.790001,20011200
2021-11-09,58.860001,59.049999,58.020000,59.029999,59.029999,19689000
2021-11-10,58.779999,58.970001,57.130001,57.470001,57.470001,36002200