date,open,high,low,close,adjclose,volume
2000-01-03,1469.250000,1478.000000,1438.359985,1455.219971,1455.219971,931800000
2000-01-04,1455.219971,1455.219971,1397.430054,1399.420044,1399.420044,1009000000
2000-01-05,1399.420044,1413.270020,1377.680054,1402.109985,1402.109985,1085500000
2000-01-06,1402.109985,1411.900024,1392.099976,1403.449951,1403.449951,1092300000
2000-01-07,1403.449951,1441.469971,1400.729980,1441.469971,1441.469971,1225200000
2000-01-10,1441.469971,1464.359985,1441.469971,1457.599976,1457.599976,1064800000
2000-01-11,1457.599976,1458.660034,1434.420044,1438.560059,1438.560059,1014000000
2000-01-12,1438.560059,1442.599976,1427.079956,1432.250000,1432.250000,974600000
2000-01-13,1432.250000,1454.199951,1432.250000,1449.680054,1449.680054,1030400000
2000-01-14,1449.680054,1473.000000,1449.680054,1465.150024,1465.150024,1085900000
2000-01-18,1465.150024,1465.150024,1451.300049,1455.140015,1455.140015,1056700000
2000-01-19,1455.140015,1461.390015,1448.680054,1455.900024,1455.900024,1087800000
2000-01-20,1455.900024,1465.709961,1438.540039,1445.569946,1445.569946,1100700000
2000-01-21,1445.569946,1453.180054,1439.599976,1441.359985,1441.359985,1209800000
2000-01-24,1441.359985,1454.089966,1395.420044,1401.530029,1401.530029,1115800000
2000-01-25,1401.530029,1414.260010,1388.489990,1410.030029,1410.030029,1073700000
2000-01-26,1410.030029,1412.729980,1400.160034,1404.089966,1404.089966,1117300000
2000-01-27,1404.089966,1418.859985,1370.989990,1398.560059,1398.560059,1129500000
2000-01-28,1398.560059,1398.560059,1356.199951,1360.160034,1360.160034,1095800000
2000-01-31,1360.160034,1394.479980,1350.140015,1394.459961,1394.459961,993800000
2000-02-01,1394.459961,1412.489990,1384.790039,1409.280029,1409.280029,981000000
2000-02-02,1409.280029,1420.609985,1403.489990,1409.119995,1409.119995,1038600000
2000-02-03,1409.119995,1425.780029,1398.520020,1424.969971,1424.969971,1146500000
2000-02-04,1424.969971,1435.910034,1420.630005,1424.369995,1424.369995,1045100000
2000-02-07,1424.369995,1427.150024,1413.329956,1424.239990,1424.239990,918100000
2000-02-08,1424.239990,1441.829956,1424.239990,1441.719971,1441.719971,1047700000
2000-02-09,1441.719971,1444.550049,1411.650024,1411.709961,1411.709961,1050500000
2000-02-10,1411.699951,1422.099976,1406.430054,1416.829956,1416.829956,1058800000
2000-02-11,1416.829956,1416.829956,1378.890015,1387.119995,1387.119995,1025700000
2000-02-14,1387.119995,1394.930054,1380.530029,1389.939941,1389.939941,927300000
2000-02-15,1389.939941,1407.719971,1376.250000,1402.050049,1402.050049,1092100000
2000-02-16,1402.050049,1404.550049,1385.579956,1387.670044,1387.670044,1018800000
2000-02-17,1387.670044,1399.880005,1380.069946,1388.260010,1388.260010,1034800000
2000-02-18,1388.260010,1388.589966,1345.319946,1346.089966,1346.089966,1042300000
2000-02-22,1346.089966,1358.109985,1331.880005,1352.170044,1352.170044,980000000
2000-02-23,1352.170044,1370.109985,1342.439941,1360.689941,1360.689941,993700000
2000-02-24,1360.689941,1364.800049,1329.880005,1353.430054,1353.430054,1215000000
2000-02-25,1353.430054,1362.140015,1329.150024,1333.359985,1333.359985,1065200000
2000-02-28,1333.359985,1360.819946,1325.069946,1348.050049,1348.050049,1026500000
2000-02-29,1348.050049,1369.630005,1348.050049,1366.420044,1366.420044,1204300000
2000-03-01,1366.420044,1383.459961,1366.420044,1379.189941,1379.189941,1274100000
2000-03-02,1379.189941,1386.560059,1370.349976,1381.760010,1381.760010,1198600000
2000-03-03,1381.760010,1410.880005,1381.760010,1409.170044,1409.170044,1150300000
2000-03-06,1409.170044,1409.739990,1384.750000,1391.280029,1391.280029,1029000000
2000-03-07,1391.280029,1399.209961,1349.989990,1355.619995,1355.619995,1314100000
2000-03-08,1355.619995,1373.790039,1346.619995,1366.699951,1366.699951,1203000000
2000-03-09,1366.699951,1401.819946,1357.880005,1401.689941,1401.689941,1123000000
2000-03-10,1401.689941,1413.459961,1392.069946,1395.069946,1395.069946,1138800000
2000-03-13,1395.069946,1398.390015,1364.839966,1383.619995,1383.619995,1016100000
2000-03-14,1383.619995,1395.150024,1359.150024,1359.150024,1359.150024,1094000000
2000-03-15,1359.150024,1397.989990,1356.989990,1392.140015,1392.140015,1302800000
2000-03-16,1392.150024,1458.469971,1392.150024,1458.469971,1458.469971,1482300000
2000-03-17,1458.469971,1477.329956,1453.319946,1464.469971,1464.469971,1295100000
2000-03-20,1464.469971,1470.300049,1448.489990,1456.630005,1456.630005,920800000
2000-03-21,1456.630005,1493.920044,1446.060059,1493.869995,1493.869995,1065900000
2000-03-22,1493.869995,1505.079956,1487.329956,1500.640015,1500.640015,1075000000
2000-03-23,1500.640015,1532.500000,1492.390015,1527.349976,1527.349976,1078300000
2000-03-24,1527.349976,1552.869995,1516.829956,1527.459961,1527.459961,1052200000
2000-03-27,1527.459961,1534.630005,1518.459961,1523.859985,1523.859985,901000000
2000-03-28,1523.859985,1527.359985,1507.089966,1507.729980,1507.729980,959100000
2000-03-29,1507.729980,1521.449951,1497.449951,1508.520020,1508.520020,1061900000
2000-03-30,1508.520020,1517.380005,1474.630005,1487.920044,1487.920044,1193400000
2000-03-31,1487.920044,1519.810059,1484.380005,1498.579956,1498.579956,1227400000
2000-04-03,1498.579956,1507.189941,1486.959961,1505.969971,1505.969971,1021700000
2000-04-04,1505.979980,1526.449951,1416.410034,1494.729980,1494.729980,1515460000
2000-04-05,1494.729980,1506.550049,1478.050049,1487.369995,1487.369995,1110300000
2000-04-06,1487.369995,1511.760010,1487.369995,1501.339966,1501.339966,1008000000
2000-04-07,1501.339966,1518.680054,1501.339966,1516.349976,1516.349976,891600000
2000-04-10,1516.349976,1527.189941,1503.349976,1504.459961,1504.459961,853700000
2000-04-11,1504.459961,1512.800049,1486.780029,1500.589966,1500.589966,971400000
2000-04-12,1500.589966,1509.079956,1466.150024,1467.170044,1467.170044,1175900000
2000-04-13,1467.170044,1477.520020,1439.339966,1440.510010,1440.510010,1032000000
2000-04-14,1440.510010,1440.510010,1339.400024,1356.560059,1356.560059,1279700000
2000-04-17,1356.560059,1401.530029,1346.500000,1401.439941,1401.439941,1204700000
2000-04-18,1401.439941,1441.609985,1397.810059,1441.609985,1441.609985,1109400000
2000-04-19,1441.609985,1447.689941,1424.260010,1427.469971,1427.469971,1001400000
2000-04-20,1427.469971,1435.489990,1422.079956,1434.540039,1434.540039,896200000
2000-04-24,1434.540039,1434.540039,1407.130005,1429.859985,1429.859985,868700000
2000-04-25,1429.859985,1477.670044,1429.859985,1477.439941,1477.439941,1071100000
2000-04-26,1477.439941,1482.939941,1456.979980,1460.989990,1460.989990,999600000
2000-04-27,1460.989990,1469.209961,1434.810059,1464.920044,1464.920044,1111000000
2000-04-28,1464.920044,1473.619995,1448.150024,1452.430054,1452.430054,984600000
2000-05-01,1452.430054,1481.510010,1452.430054,1468.250000,1468.250000,966300000
2000-05-02,1468.250000,1468.250000,1445.219971,1446.290039,1446.290039,1011500000
2000-05-03,1446.290039,1446.290039,1398.359985,1415.099976,1415.099976,991600000
2000-05-04,1415.099976,1420.989990,1404.939941,1409.569946,1409.569946,925800000
2000-05-05,1409.569946,1436.030029,1405.079956,1432.630005,1432.630005,805500000
2000-05-08,1432.630005,1432.630005,1417.050049,1424.170044,1424.170044,787600000
2000-05-09,1424.170044,1430.280029,1401.849976,1412.140015,1412.140015,896600000
2000-05-10,1412.140015,1412.140015,1375.140015,1383.050049,1383.050049,1006400000
2000-05-11,1383.050049,1410.260010,1383.050049,1407.810059,1407.810059,953600000
2000-05-12,1407.810059,1430.130005,1407.810059,1420.959961,1420.959961,858200000
2000-05-15,1420.959961,1452.390015,1416.540039,1452.359985,1452.359985,854600000
2000-05-16,1452.359985,1470.400024,1450.760010,1466.040039,1466.040039,955500000
2000-05-17,1466.040039,1466.040039,1441.670044,1447.800049,1447.800049,820500000
2000-05-18,1447.800049,1458.040039,1436.589966,1437.209961,1437.209961,807900000
2000-05-19,1437.209961,1437.209961,1401.739990,1406.949951,1406.949951,853700000
2000-05-22,1406.949951,1410.550049,1368.729980,1400.719971,1400.719971,869000000
2000-05-23,1400.719971,1403.770020,1373.430054,1373.859985,1373.859985,869900000
2000-05-24,1373.859985,1401.750000,1361.089966,1399.050049,1399.050049,1152300000
2000-05-25,1399.050049,1411.650024,1373.930054,1381.520020,1381.520020,984500000
2000-05-26,1381.520020,1391.420044,1369.750000,1378.020020,1378.020020,722600000
2000-05-30,1378.020020,1422.449951,1378.020020,1422.449951,1422.449951,844200000
2000-05-31,1422.439941,1434.489990,1415.500000,1420.599976,1420.599976,960500000
2000-06-01,1420.599976,1448.810059,1420.599976,1448.810059,1448.810059,960100000
2000-06-02,1448.810059,1483.229980,1448.810059,1477.260010,1477.260010,1162400000
2000-06-05,1477.260010,1477.280029,1464.680054,1467.630005,1467.630005,838600000
2000-06-06,1467.630005,1471.359985,1454.739990,1457.839966,1457.839966,950100000
2000-06-07,1457.839966,1474.640015,1455.060059,1471.359985,1471.359985,854600000
2000-06-08,1471.359985,1475.650024,1456.489990,1461.670044,1461.670044,854300000
2000-06-09,1461.670044,1472.670044,1454.959961,1456.949951,1456.949951,786000000
2000-06-12,1456.949951,1462.930054,1445.989990,1446.000000,1446.000000,774100000
2000-06-13,1446.000000,1470.420044,1442.380005,1469.439941,1469.439941,935900000
2000-06-14,1469.439941,1483.619995,1467.709961,1470.540039,1470.540039,929700000
2000-06-15,1470.540039,1482.040039,1464.619995,1478.729980,1478.729980,1011400000
2000-06-16,1478.729980,1480.770020,1460.420044,1464.459961,1464.459961,1250800000
2000-06-19,1464.459961,1488.930054,1459.050049,1486.000000,1486.000000,921700000
2000-06-20,1486.000000,1487.319946,1470.180054,1475.949951,1475.949951,1031500000
2000-06-21,1475.949951,1482.189941,1468.000000,1479.130005,1479.130005,1009600000
2000-06-22,1479.130005,1479.130005,1448.030029,1452.180054,1452.180054,1022700000
2000-06-23,1452.180054,1459.939941,1438.310059,1441.479980,1441.479980,847600000
2000-06-26,1441.479980,1459.660034,1441.479980,1455.310059,1455.310059,889000000
2000-06-27,1455.310059,1463.349976,1450.550049,1450.550049,1450.550049,1042500000
2000-06-28,1450.550049,1467.630005,1450.550049,1454.819946,1454.819946,1095100000
2000-06-29,1454.819946,1455.140015,1434.630005,1442.390015,1442.390015,1110900000
2000-06-30,1442.390015,1454.680054,1438.709961,1454.599976,1454.599976,1459700000
2000-07-03,1454.599976,1469.579956,1450.849976,1469.540039,1469.540039,451900000
2000-07-05,1469.540039,1469.540039,1442.449951,1446.229980,1446.229980,1019300000
2000-07-06,1446.229980,1461.650024,1439.560059,1456.670044,1456.670044,947300000
2000-07-07,1456.670044,1484.119995,1456.670044,1478.900024,1478.900024,931700000
2000-07-10,1478.900024,1486.560059,1474.760010,1475.619995,1475.619995,838700000
2000-07-11,1475.619995,1488.770020,1470.479980,1480.880005,1480.880005,980500000
2000-07-12,1480.880005,1497.689941,1480.880005,1492.920044,1492.920044,1001200000
2000-07-13,1492.920044,1501.390015,1489.650024,1495.839966,1495.839966,1026800000
2000-07-14,1495.839966,1509.989990,1494.560059,1509.979980,1509.979980,960600000
2000-07-17,1509.979980,1517.319946,1505.260010,1510.489990,1510.489990,906000000
2000-07-18,1510.489990,1510.489990,1491.349976,1493.739990,1493.739990,908300000
2000-07-19,1493.739990,1495.630005,1479.920044,1481.959961,1481.959961,909400000
2000-07-20,1481.959961,1501.920044,1481.959961,1495.569946,1495.569946,1064600000
2000-07-21,1495.569946,1495.569946,1477.910034,1480.189941,1480.189941,968300000
2000-07-24,1480.189941,1485.880005,1463.800049,1464.290039,1464.290039,880300000
2000-07-25,1464.290039,1476.229980,1464.290039,1474.469971,1474.469971,969400000
2000-07-26,1474.469971,1474.469971,1452.420044,1452.420044,1452.420044,1235800000
2000-07-27,1452.420044,1464.910034,1445.329956,1449.619995,1449.619995,1156400000
2000-07-28,1449.619995,1456.680054,1413.890015,1419.890015,1419.890015,980000000
2000-07-31,1419.890015,1437.650024,1418.709961,1430.829956,1430.829956,952600000
2000-08-01,1430.829956,1443.540039,1428.959961,1438.099976,1438.099976,938700000
2000-08-02,1438.099976,1451.589966,1433.489990,1438.699951,1438.699951,994500000
2000-08-03,1438.699951,1454.189941,1425.430054,1452.560059,1452.560059,1095600000
2000-08-04,1452.560059,1462.930054,1451.310059,1462.930054,1462.930054,956000000
2000-08-07,1462.930054,1480.800049,1460.719971,1479.319946,1479.319946,854800000
2000-08-08,1479.319946,1484.520020,1472.609985,1482.800049,1482.800049,992200000
2000-08-09,1482.800049,1490.329956,1471.160034,1472.869995,1472.869995,1054000000
2000-08-10,1472.869995,1475.150024,1459.890015,1460.250000,1460.250000,940800000
2000-08-11,1460.250000,1475.719971,1453.060059,1471.839966,1471.839966,835500000
2000-08-14,1471.839966,1491.640015,1468.560059,1491.560059,1491.560059,783800000
2000-08-15,1491.560059,1493.119995,1482.739990,1484.430054,1484.430054,895900000
2000-08-16,1484.430054,1496.089966,1475.739990,1479.849976,1479.849976,929800000
2000-08-17,1479.849976,1499.319946,1479.849976,1496.069946,1496.069946,922400000
2000-08-18,1496.069946,1499.469971,1488.989990,1491.719971,1491.719971,821400000
2000-08-21,1491.719971,1502.839966,1491.130005,1499.479980,1499.479980,731600000
2000-08-22,1499.479980,1508.449951,1497.420044,1498.130005,1498.130005,818800000
2000-08-23,1498.130005,1507.199951,1489.520020,1505.969971,1505.969971,871000000
2000-08-24,1505.969971,1511.160034,1501.250000,1508.310059,1508.310059,837100000
2000-08-25,1508.310059,1513.469971,1505.089966,1506.449951,1506.449951,685600000
2000-08-28,1506.449951,1523.949951,1506.449951,1514.089966,1514.089966,733600000
2000-08-29,1514.089966,1514.810059,1505.459961,1509.839966,1509.839966,795600000
2000-08-30,1509.839966,1510.489990,1500.089966,1502.589966,1502.589966,818400000
2000-08-31,1502.589966,1525.209961,1502.589966,1517.680054,1517.680054,1056600000
2000-09-01,1517.680054,1530.089966,1515.530029,1520.770020,1520.770020,767700000
2000-09-05,1520.770020,1520.770020,1504.209961,1507.079956,1507.079956,838500000
2000-09-06,1507.079956,1512.609985,1492.119995,1492.250000,1492.250000,995100000
2000-09-07,1492.250000,1505.339966,1492.250000,1502.510010,1502.510010,985500000
2000-09-08,1502.510010,1502.510010,1489.880005,1494.500000,1494.500000,961000000
2000-09-11,1494.500000,1506.760010,1483.010010,1489.260010,1489.260010,899300000
2000-09-12,1489.260010,1496.930054,1479.670044,1481.989990,1481.989990,991200000
2000-09-13,1481.989990,1487.449951,1473.609985,1484.910034,1484.910034,1068300000
2000-09-14,1484.910034,1494.160034,1476.729980,1480.869995,1480.869995,1014000000
2000-09-15,1480.869995,1480.959961,1460.219971,1465.810059,1465.810059,1268400000
2000-09-18,1465.810059,1467.770020,1441.920044,1444.510010,1444.510010,962500000
2000-09-19,1444.510010,1461.160034,1444.510010,1459.900024,1459.900024,1024900000
2000-09-20,1459.900024,1460.489990,1430.949951,1451.339966,1451.339966,1104000000
2000-09-21,1451.339966,1452.770020,1436.300049,1449.050049,1449.050049,1105400000
2000-09-22,1449.050049,1449.050049,1421.880005,1448.719971,1448.719971,1185500000
2000-09-25,1448.719971,1457.420044,1435.930054,1439.030029,1439.030029,982400000
2000-09-26,1439.030029,1448.040039,1425.250000,1427.209961,1427.209961,1106600000
2000-09-27,1427.209961,1437.219971,1419.439941,1426.569946,1426.569946,1174700000
2000-09-28,1426.569946,1461.689941,1425.780029,1458.290039,1458.290039,1206200000
2000-09-29,1458.290039,1458.290039,1436.290039,1436.510010,1436.510010,1197100000
2000-10-02,1436.520020,1445.599976,1429.829956,1436.229980,1436.229980,1051200000
2000-10-03,1436.229980,1454.819946,1425.280029,1426.459961,1426.459961,1098100000
2000-10-04,1426.459961,1439.989990,1416.310059,1434.319946,1434.319946,1167400000
2000-10-05,1434.319946,1444.170044,1431.800049,1436.280029,1436.280029,1176100000
2000-10-06,1436.280029,1443.300049,1397.060059,1408.989990,1408.989990,1150100000
2000-10-09,1408.989990,1409.689941,1392.479980,1402.030029,1402.030029,716600000
2000-10-10,1402.030029,1408.829956,1383.849976,1387.020020,1387.020020,1044000000
2000-10-11,1387.020020,1387.020020,1349.670044,1364.589966,1364.589966,1387500000
2000-10-12,1364.589966,1374.930054,1328.060059,1329.780029,1329.780029,1388600000
2000-10-13,1329.780029,1374.170044,1327.079956,1374.170044,1374.170044,1223900000
2000-10-16,1374.170044,1379.479980,1365.060059,1374.619995,1374.619995,1005400000
2000-10-17,1374.619995,1380.989990,1342.339966,1349.969971,1349.969971,1161500000
2000-10-18,1349.969971,1356.650024,1305.790039,1342.130005,1342.130005,1441700000
2000-10-19,1342.130005,1389.930054,1342.130005,1388.760010,1388.760010,1297900000
2000-10-20,1388.760010,1408.469971,1382.189941,1396.930054,1396.930054,1177400000
2000-10-23,1396.930054,1406.959961,1387.750000,1395.780029,1395.780029,1046800000
2000-10-24,1395.780029,1415.640015,1388.130005,1398.130005,1398.130005,1158600000
2000-10-25,1398.130005,1398.130005,1362.209961,1364.900024,1364.900024,1315600000
2000-10-26,1364.900024,1372.719971,1337.810059,1364.439941,1364.439941,1303800000
2000-10-27,1364.439941,1384.569946,1364.130005,1379.579956,1379.579956,1086300000
2000-10-30,1379.579956,1406.359985,1376.859985,1398.660034,1398.660034,1186500000
2000-10-31,1398.660034,1432.219971,1398.660034,1429.400024,1429.400024,1366400000
2000-11-01,1429.400024,1429.599976,1410.449951,1421.219971,1421.219971,1206800000
2000-11-02,1421.219971,1433.400024,1421.219971,1428.319946,1428.319946,1167700000
2000-11-03,1428.319946,1433.209961,1420.920044,1426.689941,1426.689941,997700000
2000-11-06,1428.760010,1438.459961,1427.719971,1432.189941,1432.189941,930900000
2000-11-07,1432.189941,1436.219971,1423.260010,1431.869995,1431.869995,880900000
2000-11-08,1431.869995,1437.280029,1408.780029,1409.280029,1409.280029,909300000
2000-11-09,1409.280029,1409.280029,1369.680054,1400.140015,1400.140015,1111000000
2000-11-10,1400.140015,1400.140015,1365.969971,1365.979980,1365.979980,962500000
2000-11-13,1365.979980,1365.979980,1328.619995,1351.260010,1351.260010,1129300000
2000-11-14,1351.260010,1390.060059,1351.260010,1382.949951,1382.949951,1118800000
2000-11-15,1382.949951,1395.959961,1374.750000,1389.810059,1389.810059,1066800000
2000-11-16,1389.810059,1394.760010,1370.390015,1372.319946,1372.319946,956300000
2000-11-17,1372.319946,1384.849976,1355.550049,1367.719971,1367.719971,1070400000
2000-11-20,1367.719971,1367.719971,1341.670044,1342.619995,1342.619995,955800000
2000-11-21,1342.619995,1355.869995,1333.619995,1347.349976,1347.349976,1137100000
2000-11-22,1347.349976,1347.349976,1321.890015,1322.359985,1322.359985,963200000
2000-11-24,1322.359985,1343.829956,1322.359985,1341.770020,1341.770020,404870000
2000-11-27,1341.770020,1362.500000,1341.770020,1348.969971,1348.969971,946100000
2000-11-28,1348.969971,1358.810059,1334.969971,1336.089966,1336.089966,1028200000
2000-11-29,1336.089966,1352.380005,1329.280029,1341.930054,1341.930054,402100000
2000-11-30,1341.910034,1341.910034,1294.900024,1314.949951,1314.949951,1186530000
2000-12-01,1314.949951,1334.670044,1307.020020,1315.229980,1315.229980,1195200000
2000-12-04,1315.180054,1332.060059,1310.229980,1324.969971,1324.969971,1103000000
2000-12-05,1324.969971,1376.560059,1324.969971,1376.540039,1376.540039,900300000
2000-12-06,1376.540039,1376.540039,1346.150024,1351.459961,1351.459961,1399300000
2000-12-07,1351.459961,1353.500000,1339.260010,1343.550049,1343.550049,1128000000
2000-12-08,1343.550049,1380.329956,1343.550049,1369.890015,1369.890015,1358300000
2000-12-11,1369.890015,1389.050049,1364.140015,1380.199951,1380.199951,1202400000
2000-12-12,1380.199951,1380.270020,1370.270020,1371.180054,1371.180054,1083400000
2000-12-13,1371.180054,1385.819946,1358.479980,1359.989990,1359.989990,1195100000
2000-12-14,1359.989990,1359.989990,1340.479980,1340.930054,1340.930054,1061300000
2000-12-15,1340.930054,1340.930054,1305.380005,1312.150024,1312.150024,1561100000
2000-12-18,1312.150024,1332.319946,1312.150024,1322.739990,1322.739990,1189900000
2000-12-19,1322.959961,1346.439941,1305.199951,1305.599976,1305.599976,1324900000
2000-12-20,1305.599976,1305.599976,1261.160034,1264.739990,1264.739990,1421600000
2000-12-21,1264.739990,1285.310059,1254.069946,1274.859985,1274.859985,1449900000
2000-12-22,1274.859985,1305.969971,1274.859985,1305.949951,1305.949951,1087100000
2000-12-26,1305.969971,1315.939941,1301.640015,1315.189941,1315.189941,806500000
2000-12-27,1315.189941,1332.030029,1310.959961,1328.920044,1328.920044,1092700000
2000-12-28,1328.920044,1335.930054,1325.780029,1334.219971,1334.219971,1015300000
2000-12-29,1334.219971,1340.099976,1317.510010,1320.280029,1320.280029,1035500000
2001-01-02,1320.280029,1320.280029,1276.050049,1283.270020,1283.270020,1129400000
2001-01-03,1283.270020,1347.760010,1274.619995,1347.560059,1347.560059,1880700000
2001-01-04,1347.560059,1350.239990,1329.140015,1333.339966,1333.339966,2131000000
2001-01-05,1333.339966,1334.770020,1294.949951,1298.349976,1298.349976,1430800000
2001-01-08,1298.349976,1298.349976,1276.290039,1295.859985,1295.859985,1115500000
2001-01-09,1295.859985,1311.719971,1295.140015,1300.800049,1300.800049,1191300000
2001-01-10,1300.800049,1313.760010,1287.280029,1313.270020,1313.270020,1296500000
2001-01-11,1313.270020,1332.189941,1309.719971,1326.819946,1326.819946,1411200000
2001-01-12,1326.819946,1333.209961,1311.589966,1318.550049,1318.550049,1276000000
2001-01-16,1318.319946,1327.810059,1313.329956,1326.650024,1326.650024,1205700000
2001-01-17,1326.650024,1346.920044,1325.410034,1329.469971,1329.469971,1349100000
2001-01-18,1329.890015,1352.709961,1327.410034,1347.969971,1347.969971,1445000000
2001-01-19,1347.969971,1354.550049,1336.739990,1342.540039,1342.540039,1407800000
2001-01-22,1342.540039,1353.619995,1333.839966,1342.900024,1342.900024,1164000000
2001-01-23,1342.900024,1362.900024,1339.630005,1360.400024,1360.400024,1232600000
2001-01-24,1360.400024,1369.750000,1357.280029,1364.300049,1364.300049,1309000000
2001-01-25,1364.300049,1367.349976,1354.630005,1357.510010,1357.510010,1258000000
2001-01-26,1357.510010,1357.510010,1342.750000,1354.949951,1354.949951,1098000000
2001-01-29,1354.920044,1365.540039,1350.359985,1364.170044,1364.170044,1053100000
2001-01-30,1364.170044,1375.680054,1356.199951,1373.729980,1373.729980,1149800000
2001-01-31,1373.729980,1383.369995,1364.660034,1366.010010,1366.010010,1295300000
2001-02-01,1366.010010,1373.500000,1359.339966,1373.469971,1373.469971,1118800000
2001-02-02,1373.469971,1376.380005,1348.719971,1349.469971,1349.469971,1048400000
2001-02-05,1349.469971,1354.560059,1344.479980,1354.310059,1354.310059,1013000000
2001-02-06,1354.310059,1363.550049,1350.040039,1352.260010,1352.260010,1059600000
2001-02-07,1352.260010,1352.260010,1334.260010,1340.890015,1340.890015,1158300000
2001-02-08,1341.099976,1350.319946,1332.420044,1332.530029,1332.530029,1107200000
2001-02-09,1332.530029,1332.530029,1309.979980,1314.760010,1314.760010,1075500000
2001-02-12,1314.760010,1330.959961,1313.640015,1330.310059,1330.310059,1039100000
2001-02-13,1330.310059,1336.619995,1317.510010,1318.800049,1318.800049,1075200000
2001-02-14,1318.800049,1320.729980,1304.719971,1315.920044,1315.920044,1150300000
2001-02-15,1315.920044,1331.290039,1315.920044,1326.609985,1326.609985,1153700000
2001-02-16,1326.609985,1326.609985,1293.180054,1301.530029,1301.530029,1257200000
2001-02-20,1301.530029,1307.160034,1278.439941,1278.939941,1278.939941,1112200000
2001-02-21,1278.939941,1282.969971,1253.160034,1255.270020,1255.270020,1208500000
2001-02-22,1255.270020,1259.939941,1228.329956,1252.819946,1252.819946,1365900000
2001-02-23,1252.819946,1252.819946,1215.439941,1245.859985,1245.859985,1231300000
2001-02-26,1245.859985,1267.689941,1241.709961,1267.650024,1267.650024,1130800000
2001-02-27,1267.650024,1272.760010,1252.260010,1257.939941,1257.939941,1114100000
2001-02-28,1257.939941,1263.469971,1229.650024,1239.939941,1239.939941,1225300000
2001-03-01,1239.939941,1241.359985,1214.500000,1241.229980,1241.229980,1294900000
2001-03-02,1241.229980,1251.010010,1219.739990,1234.180054,1234.180054,1294000000
2001-03-05,1234.180054,1242.550049,1234.040039,1241.410034,1241.410034,929200000
2001-03-06,1241.410034,1267.420044,1241.410034,1253.800049,1253.800049,1091800000
2001-03-07,1253.800049,1263.859985,1253.800049,1261.890015,1261.890015,1132200000
2001-03-08,1261.890015,1266.500000,1257.599976,1264.739990,1264.739990,1114100000
2001-03-09,1264.739990,1264.739990,1228.420044,1233.420044,1233.420044,1085900000
2001-03-12,1233.420044,1233.420044,1176.780029,1180.160034,1180.160034,1229000000
2001-03-13,1180.160034,1197.829956,1171.500000,1197.660034,1197.660034,1360900000
2001-03-14,1197.660034,1197.660034,1155.349976,1166.709961,1166.709961,1397400000
2001-03-15,1166.709961,1182.040039,1166.709961,1173.560059,1173.560059,1259500000
2001-03-16,1173.560059,1173.560059,1148.640015,1150.530029,1150.530029,1543560000
2001-03-19,1150.530029,1173.500000,1147.180054,1170.810059,1170.810059,1126200000
2001-03-20,1170.810059,1180.560059,1142.189941,1142.619995,1142.619995,1235900000
2001-03-21,1142.619995,1149.390015,1118.739990,1122.140015,1122.140015,1346300000
2001-03-22,1122.140015,1124.270020,1081.189941,1117.579956,1117.579956,1723950000
2001-03-23,1117.579956,1141.829956,1117.579956,1139.829956,1139.829956,1364900000
2001-03-26,1139.829956,1160.020020,1139.829956,1152.689941,1152.689941,1114000000
2001-03-27,1152.689941,1183.349976,1150.959961,1182.170044,1182.170044,1314200000
2001-03-28,1182.170044,1182.170044,1147.829956,1153.290039,1153.290039,1333400000
2001-03-29,1153.290039,1161.689941,1136.260010,1147.949951,1147.949951,1234500000
2001-03-30,1147.949951,1162.800049,1143.829956,1160.329956,1160.329956,1280800000
2001-04-02,1160.329956,1169.510010,1137.510010,1145.869995,1145.869995,1254900000
2001-04-03,1145.869995,1145.869995,1100.189941,1106.459961,1106.459961,1386100000
2001-04-04,1106.459961,1117.500000,1091.989990,1103.250000,1103.250000,1425590000
2001-04-05,1103.250000,1151.469971,1103.250000,1151.439941,1151.439941,1368000000
2001-04-06,1151.439941,1151.439941,1119.290039,1128.430054,1128.430054,1266800000
2001-04-09,1128.430054,1146.130005,1126.380005,1137.589966,1137.589966,1062800000
2001-04-10,1137.589966,1173.920044,1137.589966,1168.380005,1168.380005,1349600000
2001-04-11,1168.380005,1182.239990,1160.260010,1165.890015,1165.890015,1290300000
2001-04-12,1165.890015,1183.510010,1157.729980,1183.500000,1183.500000,1102000000
2001-04-16,1183.500000,1184.640015,1167.380005,1179.680054,1179.680054,913900000
2001-04-17,1179.680054,1192.250000,1168.900024,1191.810059,1191.810059,1109600000
2001-04-18,1191.810059,1248.420044,1191.810059,1238.160034,1238.160034,1918900000
2001-04-19,1238.160034,1253.709961,1233.390015,1253.689941,1253.689941,1486800000
2001-04-20,1253.699951,1253.699951,1234.410034,1242.979980,1242.979980,1338700000
2001-04-23,1242.979980,1242.979980,1217.469971,1224.359985,1224.359985,1012600000
2001-04-24,1224.359985,1233.540039,1208.890015,1209.469971,1209.469971,1216500000
2001-04-25,1209.469971,1232.359985,1207.380005,1228.750000,1228.750000,1203600000
2001-04-26,1228.750000,1248.300049,1228.750000,1234.520020,1234.520020,1345200000
2001-04-27,1234.520020,1253.069946,1234.520020,1253.050049,1253.050049,1091300000
2001-04-30,1253.050049,1269.300049,1243.989990,1249.459961,1249.459961,1266800000
2001-05-01,1249.459961,1266.469971,1243.550049,1266.439941,1266.439941,1181300000
2001-05-02,1266.439941,1272.930054,1257.699951,1267.430054,1267.430054,1342200000
2001-05-03,1267.430054,1267.430054,1239.880005,1248.579956,1248.579956,1137900000
2001-05-04,1248.579956,1267.510010,1232.000000,1266.609985,1266.609985,1082100000
2001-05-07,1266.609985,1270.000000,1259.189941,1263.510010,1263.510010,949000000
2001-05-08,1266.709961,1267.010010,1253.000000,1261.199951,1261.199951,1006300000
2001-05-09,1261.199951,1261.650024,1247.829956,1255.540039,1255.540039,1132400000
2001-05-10,1255.540039,1268.140015,1254.560059,1255.180054,1255.180054,1056700000
2001-05-11,1255.180054,1259.839966,1240.790039,1245.670044,1245.670044,906200000
2001-05-14,1245.670044,1249.680054,1241.020020,1248.920044,1248.920044,858200000
2001-05-15,1248.920044,1257.449951,1245.359985,1249.439941,1249.439941,1071800000
2001-05-16,1249.439941,1286.390015,1243.020020,1284.989990,1284.989990,1405300000
2001-05-17,1284.989990,1296.479980,1282.650024,1288.489990,1288.489990,1355600000
2001-05-18,1288.489990,1292.060059,1281.150024,1291.959961,1291.959961,1130800000
2001-05-21,1291.959961,1312.949951,1287.869995,1312.829956,1312.829956,1174900000
2001-05-22,1312.829956,1315.930054,1306.890015,1309.380005,1309.380005,1260400000
2001-05-23,1309.380005,1309.380005,1288.699951,1289.050049,1289.050049,1134800000
2001-05-24,1289.050049,1295.040039,1281.219971,1293.170044,1293.170044,1100700000
2001-05-25,1293.170044,1293.170044,1276.420044,1277.890015,1277.890015,828100000
2001-05-29,1277.890015,1278.420044,1265.410034,1267.930054,1267.930054,1026000000
2001-05-30,1267.930054,1267.930054,1245.959961,1248.079956,1248.079956,1158600000
2001-05-31,1248.079956,1261.910034,1248.069946,1255.819946,1255.819946,1226600000
2001-06-01,1255.819946,1265.339966,1246.880005,1260.670044,1260.670044,1015000000
2001-06-04,1260.670044,1267.170044,1256.359985,1267.109985,1267.109985,836500000
2001-06-05,1267.109985,1286.619995,1267.109985,1283.569946,1283.569946,1116800000
2001-06-06,1283.569946,1283.849976,1269.010010,1270.030029,1270.030029,1061900000
2001-06-07,1270.030029,1277.079956,1265.079956,1276.959961,1276.959961,1089600000
2001-06-08,1276.959961,1277.109985,1259.989990,1264.959961,1264.959961,726200000
2001-06-11,1264.959961,1264.959961,1249.229980,1254.390015,1254.390015,870100000
2001-06-12,1254.390015,1261.000000,1235.750000,1255.849976,1255.849976,1136500000
2001-06-13,1255.849976,1259.750000,1241.589966,1241.599976,1241.599976,1063600000
2001-06-14,1241.599976,1241.599976,1218.900024,1219.869995,1219.869995,1242900000
2001-06-15,1219.869995,1221.500000,1203.030029,1214.359985,1214.359985,1635550000
2001-06-18,1214.359985,1221.229980,1208.329956,1208.430054,1208.430054,1111600000
2001-06-19,1208.430054,1226.109985,1207.709961,1212.579956,1212.579956,1184900000
2001-06-20,1212.579956,1225.609985,1210.069946,1223.140015,1223.140015,1350100000
2001-06-21,1223.140015,1240.239990,1220.250000,1237.040039,1237.040039,1546820000
2001-06-22,1237.040039,1237.729980,1221.410034,1225.349976,1225.349976,1189200000
2001-06-25,1225.349976,1231.500000,1213.599976,1218.599976,1218.599976,1050100000
2001-06-26,1218.599976,1220.699951,1204.640015,1216.760010,1216.760010,1198900000
2001-06-27,1216.760010,1219.920044,1207.290039,1211.069946,1211.069946,1162100000
2001-06-28,1211.069946,1234.439941,1211.069946,1226.199951,1226.199951,1327300000
2001-06-29,1226.199951,1237.290039,1221.140015,1224.380005,1224.380005,1832360000
2001-07-02,1224.420044,1239.780029,1224.030029,1236.719971,1236.719971,1128300000
2001-07-03,1236.709961,1236.709961,1229.430054,1234.449951,1234.449951,622110000
2001-07-05,1234.449951,1234.449951,1219.150024,1219.239990,1219.239990,934900000
2001-07-06,1219.239990,1219.239990,1188.739990,1190.589966,1190.589966,1056700000
2001-07-09,1190.589966,1201.760010,1189.750000,1198.780029,1198.780029,1045700000
2001-07-10,1198.780029,1203.430054,1179.930054,1181.520020,1181.520020,1263800000
2001-07-11,1181.520020,1184.930054,1168.459961,1180.180054,1180.180054,1384100000
2001-07-12,1180.180054,1210.250000,1180.180054,1208.140015,1208.140015,1394000000
2001-07-13,1208.140015,1218.540039,1203.609985,1215.680054,1215.680054,1121700000
2001-07-16,1215.680054,1219.630005,1200.050049,1202.449951,1202.449951,1039800000
2001-07-17,1202.449951,1215.359985,1196.140015,1214.439941,1214.439941,1238100000
2001-07-18,1214.439941,1214.439941,1198.329956,1207.709961,1207.709961,1316300000
2001-07-19,1207.709961,1225.040039,1205.800049,1215.020020,1215.020020,1343500000
2001-07-20,1215.020020,1215.689941,1207.040039,1210.849976,1210.849976,1170900000
2001-07-23,1210.849976,1215.219971,1190.500000,1191.030029,1191.030029,986900000
2001-07-24,1191.030029,1191.030029,1165.540039,1171.650024,1171.650024,1198700000
2001-07-25,1171.650024,1190.520020,1171.280029,1190.489990,1190.489990,1280700000
2001-07-26,1190.489990,1204.180054,1182.650024,1202.930054,1202.930054,1213900000
2001-07-27,1202.930054,1209.260010,1195.989990,1205.819946,1205.819946,1015300000
2001-07-30,1205.819946,1209.050049,1200.410034,1204.520020,1204.520020,909100000
2001-07-31,1204.520020,1222.739990,1204.520020,1211.229980,1211.229980,1129200000
2001-08-01,1211.229980,1223.040039,1211.229980,1215.930054,1215.930054,1340300000
2001-08-02,1215.930054,1226.270020,1215.310059,1220.750000,1220.750000,1218300000
2001-08-03,1220.750000,1220.750000,1205.310059,1214.349976,1214.349976,939900000
2001-08-06,1214.349976,1214.349976,1197.349976,1200.479980,1200.479980,811700000
2001-08-07,1200.469971,1207.560059,1195.640015,1204.400024,1204.400024,1012000000
2001-08-08,1204.400024,1206.790039,1181.270020,1183.530029,1183.530029,1124600000
2001-08-09,1183.530029,1184.709961,1174.680054,1183.430054,1183.430054,1104200000
2001-08-10,1183.430054,1193.329956,1169.550049,1190.160034,1190.160034,960900000
2001-08-13,1190.160034,1193.819946,1185.119995,1191.290039,1191.290039,837600000
2001-08-14,1191.290039,1198.790039,1184.260010,1186.729980,1186.729980,964600000
2001-08-15,1186.729980,1191.209961,1177.609985,1178.020020,1178.020020,1065600000
2001-08-16,1178.020020,1181.800049,1166.079956,1181.660034,1181.660034,1055400000
2001-08-17,1181.660034,1181.660034,1156.069946,1161.969971,1161.969971,974300000
2001-08-20,1161.969971,1171.410034,1160.939941,1171.410034,1171.410034,897100000
2001-08-21,1171.410034,1179.849976,1156.560059,1157.260010,1157.260010,1041600000
2001-08-22,1157.260010,1168.560059,1153.339966,1165.310059,1165.310059,1110800000
2001-08-23,1165.310059,1169.859985,1160.959961,1162.089966,1162.089966,986200000
2001-08-24,1162.089966,1185.150024,1162.089966,1184.930054,1184.930054,1043600000
2001-08-27,1184.930054,1186.849976,1178.069946,1179.209961,1179.209961,842600000
2001-08-28,1179.209961,1179.660034,1161.170044,1161.510010,1161.510010,987100000
2001-08-29,1161.510010,1166.969971,1147.380005,1148.560059,1148.560059,963700000
2001-08-30,1148.599976,1151.750000,1124.869995,1129.030029,1129.030029,1157000000
2001-08-31,1129.030029,1141.829956,1126.380005,1133.579956,1133.579956,920100000
2001-09-04,1133.579956,1155.400024,1129.060059,1132.939941,1132.939941,1178300000
2001-09-05,1132.939941,1135.520020,1114.859985,1131.739990,1131.739990,1384500000
2001-09-06,1131.739990,1131.739990,1105.829956,1106.400024,1106.400024,1359700000
2001-09-07,1106.400024,1106.400024,1082.119995,1085.780029,1085.780029,1424300000
2001-09-10,1085.780029,1096.939941,1073.150024,1092.540039,1092.540039,1276600000
2001-09-17,1092.540039,1092.540039,1037.459961,1038.770020,1038.770020,2330830000
2001-09-18,1038.770020,1046.420044,1029.250000,1032.739990,1032.739990,1650410000
2001-09-19,1032.739990,1038.910034,984.619995,1016.099976,1016.099976,2120550000
2001-09-20,1016.099976,1016.099976,984.489990,984.539978,984.539978,2004800000
2001-09-21,984.539978,984.539978,944.750000,965.799988,965.799988,2317300000
2001-09-24,965.799988,1008.440002,965.799988,1003.450012,1003.450012,1746600000
2001-09-25,1003.450012,1017.140015,998.330017,1012.270020,1012.270020,1613800000
2001-09-26,1012.270020,1020.289978,1002.619995,1007.039978,1007.039978,1519100000
2001-09-27,1007.039978,1018.919983,998.239990,1018.609985,1018.609985,1467000000
2001-09-28,1018.609985,1040.939941,1018.609985,1040.939941,1040.939941,1631500000
2001-10-01,1040.939941,1040.939941,1026.760010,1038.550049,1038.550049,1175600000
2001-10-02,1038.550049,1051.329956,1034.469971,1051.329956,1051.329956,1289800000
2001-10-03,1051.329956,1075.380005,1041.479980,1072.280029,1072.280029,1650600000
2001-10-04,1072.280029,1084.119995,1067.819946,1069.630005,1069.630005,1609100000
2001-10-05,1069.619995,1072.349976,1053.500000,1071.380005,1071.380005,1301700000
2001-10-08,1071.369995,1071.369995,1056.880005,1062.439941,1062.439941,979000000
2001-10-09,1062.439941,1063.369995,1053.829956,1056.750000,1056.750000,1227800000
2001-10-10,1056.750000,1081.619995,1052.760010,1080.989990,1080.989990,1312400000
2001-10-11,1080.989990,1099.160034,1080.989990,1097.430054,1097.430054,1704580000
2001-10-12,1097.430054,1097.430054,1072.150024,1091.650024,1091.650024,1331400000
2001-10-15,1091.650024,1091.650024,1078.189941,1089.979980,1089.979980,1024700000
2001-10-16,1089.979980,1101.660034,1087.130005,1097.540039,1097.540039,1210500000
2001-10-17,1097.540039,1107.119995,1076.569946,1077.089966,1077.089966,1452200000
2001-10-18,1077.089966,1077.939941,1064.540039,1068.609985,1068.609985,1262900000
2001-10-19,1068.609985,1075.520020,1057.239990,1073.479980,1073.479980,1294900000
2001-10-22,1073.479980,1090.569946,1070.790039,1089.900024,1089.900024,1105700000
2001-10-23,1089.900024,1098.989990,1081.530029,1084.780029,1084.780029,1317300000
2001-10-24,1084.780029,1090.260010,1079.979980,1085.199951,1085.199951,1336200000
2001-10-25,1085.199951,1100.089966,1065.640015,1100.089966,1100.089966,1364400000
2001-10-26,1100.089966,1110.609985,1094.239990,1104.609985,1104.609985,1244500000
2001-10-29,1104.609985,1104.609985,1078.300049,1078.300049,1078.300049,1106100000
2001-10-30,1078.300049,1078.300049,1053.609985,1059.790039,1059.790039,1297400000
2001-10-31,1059.790039,1074.790039,1057.550049,1059.780029,1059.780029,1352500000
2001-11-01,1059.780029,1085.609985,1054.310059,1084.099976,1084.099976,1317400000
2001-11-02,1084.099976,1089.630005,1075.579956,1087.199951,1087.199951,1121900000
2001-11-05,1087.199951,1106.719971,1087.199951,1102.839966,1102.839966,1267700000
2001-11-06,1102.839966,1119.729980,1095.359985,1118.859985,1118.859985,1356000000
2001-11-07,1118.859985,1126.619995,1112.979980,1115.800049,1115.800049,1411300000
2001-11-08,1115.800049,1135.750000,1115.420044,1118.540039,1118.540039,1517500000
2001-11-09,1118.540039,1123.020020,1111.130005,1120.310059,1120.310059,1093800000
2001-11-12,1120.310059,1121.709961,1098.319946,1118.329956,1118.329956,991600000
2001-11-13,1118.329956,1139.140015,1118.329956,1139.089966,1139.089966,1370100000
2001-11-14,1139.089966,1148.280029,1132.869995,1141.209961,1141.209961,1443400000
2001-11-15,1141.209961,1146.459961,1135.060059,1142.239990,1142.239990,1454500000
2001-11-16,1142.239990,1143.520020,1129.920044,1138.650024,1138.650024,1337400000
2001-11-19,1138.650024,1151.060059,1138.650024,1151.060059,1151.060059,1316800000
2001-11-20,1151.060059,1152.449951,1142.170044,1142.660034,1142.660034,1330200000
2001-11-21,1142.660034,1142.660034,1129.780029,1137.030029,1137.030029,1029300000
2001-11-23,1137.030029,1151.050049,1135.900024,1150.339966,1150.339966,410300000
2001-11-26,1150.339966,1157.880005,1146.170044,1157.420044,1157.420044,1129800000
2001-11-27,1157.420044,1163.380005,1140.810059,1149.500000,1149.500000,1288000000
2001-11-28,1149.500000,1149.500000,1128.290039,1128.520020,1128.520020,1423700000
2001-11-29,1128.520020,1140.400024,1125.510010,1140.199951,1140.199951,1375700000
2001-11-30,1140.199951,1143.569946,1135.890015,1139.449951,1139.449951,1343600000
2001-12-03,1139.449951,1139.449951,1125.780029,1129.900024,1129.900024,1202900000
2001-12-04,1129.900024,1144.800049,1128.859985,1144.800049,1144.800049,1318500000
2001-12-05,1143.770020,1173.619995,1143.770020,1170.349976,1170.349976,1765300000
2001-12-06,1170.349976,1173.349976,1164.430054,1167.099976,1167.099976,1487900000
2001-12-07,1167.099976,1167.099976,1152.660034,1158.310059,1158.310059,1248200000
2001-12-10,1158.310059,1158.310059,1139.660034,1139.930054,1139.930054,1218700000
2001-12-11,1139.930054,1150.890015,1134.319946,1136.760010,1136.760010,1367200000
2001-12-12,1136.760010,1141.579956,1126.010010,1137.069946,1137.069946,1449700000
2001-12-13,1137.069946,1137.069946,1117.849976,1119.380005,1119.380005,1511500000
2001-12-14,1119.380005,1128.280029,1114.530029,1123.089966,1123.089966,1306800000
2001-12-17,1123.089966,1137.300049,1122.660034,1134.359985,1134.359985,1260400000
2001-12-18,1134.359985,1145.099976,1134.359985,1142.920044,1142.920044,1354000000
2001-12-19,1142.920044,1152.439941,1134.750000,1149.560059,1149.560059,1484900000
2001-12-20,1149.560059,1151.420044,1139.930054,1139.930054,1139.930054,1490500000
2001-12-21,1139.930054,1147.459961,1139.930054,1144.890015,1144.890015,1694000000
2001-12-24,1144.890015,1147.829956,1144.619995,1144.650024,1144.650024,439670000
2001-12-26,1144.650024,1159.180054,1144.650024,1149.369995,1149.369995,791100000
2001-12-27,1149.369995,1157.130005,1149.369995,1157.130005,1157.130005,876300000
2001-12-28,1157.130005,1164.640015,1157.130005,1161.020020,1161.020020,917400000
2001-12-31,1161.020020,1161.160034,1148.040039,1148.079956,1148.079956,943600000
2002-01-02,1148.079956,1154.670044,1136.229980,1154.670044,1154.670044,1171000000
2002-01-03,1154.670044,1165.270020,1154.010010,1165.270020,1165.270020,1398900000
2002-01-04,1165.270020,1176.550049,1163.420044,1172.510010,1172.510010,1513000000
2002-01-07,1172.510010,1176.969971,1163.550049,1164.890015,1164.890015,1308300000
2002-01-08,1164.890015,1167.599976,1157.459961,1160.709961,1160.709961,1258800000
2002-01-09,1160.709961,1174.260010,1151.890015,1155.140015,1155.140015,1452000000
2002-01-10,1155.140015,1159.930054,1150.849976,1156.550049,1156.550049,1299000000
2002-01-11,1156.550049,1159.410034,1145.449951,1145.599976,1145.599976,1211900000
2002-01-14,1145.599976,1145.599976,1138.150024,1138.410034,1138.410034,1286400000
2002-01-15,1138.410034,1148.810059,1136.880005,1146.189941,1146.189941,1386900000
2002-01-16,1146.189941,1146.189941,1127.489990,1127.569946,1127.569946,1482500000
2002-01-17,1127.569946,1139.270020,1127.569946,1138.880005,1138.880005,1380100000
2002-01-18,1138.880005,1138.880005,1124.449951,1127.579956,1127.579956,1333300000
2002-01-22,1127.579956,1135.260010,1117.910034,1119.310059,1119.310059,1311600000
2002-01-23,1119.310059,1131.939941,1117.430054,1128.180054,1128.180054,1479200000
2002-01-24,1128.180054,1139.500000,1128.180054,1132.150024,1132.150024,1552800000
2002-01-25,1132.150024,1138.310059,1127.819946,1133.280029,1133.280029,1345100000
2002-01-28,1133.280029,1138.630005,1126.660034,1133.060059,1133.060059,1186800000
2002-01-29,1133.060059,1137.469971,1098.739990,1100.640015,1100.640015,1812000000
2002-01-30,1100.640015,1113.790039,1081.660034,1113.569946,1113.569946,2019600000
2002-01-31,1113.569946,1130.209961,1113.300049,1130.199951,1130.199951,1557000000
2002-02-01,1130.199951,1130.199951,1118.510010,1122.199951,1122.199951,1367200000
2002-02-04,1122.199951,1122.199951,1092.250000,1094.439941,1094.439941,1437600000
2002-02-05,1094.439941,1100.959961,1082.579956,1090.020020,1090.020020,1778300000
2002-02-06,1090.020020,1093.579956,1077.780029,1083.510010,1083.510010,1665800000
2002-02-07,1083.510010,1094.030029,1078.439941,1080.170044,1080.170044,1441600000
2002-02-08,1080.170044,1096.300049,1079.910034,1096.219971,1096.219971,1371900000
2002-02-11,1096.219971,1112.010010,1094.680054,1111.939941,1111.939941,1159400000
2002-02-12,1111.939941,1112.680054,1102.979980,1107.500000,1107.500000,1094200000
2002-02-13,1107.500000,1120.560059,1107.500000,1118.510010,1118.510010,1215900000
2002-02-14,1118.510010,1124.719971,1112.300049,1116.479980,1116.479980,1272500000
2002-02-15,1116.479980,1117.089966,1103.229980,1104.180054,1104.180054,1359200000
2002-02-19,1104.180054,1104.180054,1082.239990,1083.339966,1083.339966,1189900000
2002-02-20,1083.339966,1098.319946,1074.359985,1097.979980,1097.979980,1438900000
2002-02-21,1097.979980,1101.500000,1080.239990,1080.949951,1080.949951,1381600000
2002-02-22,1080.949951,1093.930054,1074.390015,1089.839966,1089.839966,1411000000
2002-02-25,1089.839966,1112.709961,1089.839966,1109.430054,1109.430054,1367400000
2002-02-26,1109.430054,1115.050049,1101.719971,1109.380005,1109.380005,1309200000
2002-02-27,1109.380005,1123.060059,1102.260010,1109.890015,1109.890015,1393800000
2002-02-28,1109.890015,1121.569946,1106.729980,1106.729980,1106.729980,1392200000
2002-03-01,1106.729980,1131.790039,1106.729980,1131.780029,1131.780029,1456500000
2002-03-04,1131.780029,1153.839966,1130.930054,1153.839966,1153.839966,1594300000
2002-03-05,1153.839966,1157.739990,1144.780029,1146.140015,1146.140015,1549300000
2002-03-06,1146.140015,1165.290039,1145.109985,1162.770020,1162.770020,1541300000
2002-03-07,1162.770020,1167.939941,1150.689941,1157.540039,1157.540039,1517400000
2002-03-08,1157.540039,1172.760010,1157.540039,1164.310059,1164.310059,1412000000
2002-03-11,1164.310059,1173.030029,1159.579956,1168.260010,1168.260010,1210200000
2002-03-12,1168.260010,1168.260010,1154.339966,1165.579956,1165.579956,1304400000
2002-03-13,1165.579956,1165.579956,1151.010010,1154.089966,1154.089966,1354000000
2002-03-14,1154.089966,1157.829956,1151.079956,1153.040039,1153.040039,1208800000
2002-03-15,1153.040039,1166.479980,1153.040039,1166.160034,1166.160034,1493900000
2002-03-18,1166.160034,1172.729980,1159.140015,1165.550049,1165.550049,1169500000
2002-03-19,1165.550049,1173.939941,1165.550049,1170.290039,1170.290039,1255000000
2002-03-20,1170.290039,1170.290039,1151.609985,1151.849976,1151.849976,1304900000
2002-03-21,1151.849976,1155.099976,1139.479980,1153.589966,1153.589966,1339200000
2002-03-22,1153.589966,1156.489990,1144.599976,1148.699951,1148.699951,1243300000
2002-03-25,1148.699951,1151.040039,1131.869995,1131.869995,1131.869995,1057900000
2002-03-26,1131.869995,1147.000000,1131.609985,1138.489990,1138.489990,1223600000
2002-03-27,1138.489990,1146.949951,1135.329956,1144.579956,1144.579956,1180100000
2002-03-28,1144.579956,1154.449951,1144.579956,1147.390015,1147.390015,1147600000
2002-04-01,1147.390015,1147.839966,1132.869995,1146.540039,1146.540039,1050900000
2002-04-02,1146.540039,1146.540039,1135.709961,1136.760010,1136.760010,1176700000
2002-04-03,1136.760010,1138.849976,1119.680054,1125.400024,1125.400024,1219700000
2002-04-04,1125.400024,1130.449951,1120.060059,1126.339966,1126.339966,1283800000
2002-04-05,1126.339966,1133.310059,1119.489990,1122.729980,1122.729980,1110200000
2002-04-08,1122.729980,1125.410034,1111.790039,1125.290039,1125.290039,1095300000
2002-04-09,1125.290039,1128.290039,1116.729980,1117.800049,1117.800049,1235400000
2002-04-10,1117.800049,1131.760010,1117.800049,1130.469971,1130.469971,1447900000
2002-04-11,1130.469971,1130.469971,1102.420044,1103.689941,1103.689941,1505600000
2002-04-12,1103.689941,1112.770020,1102.739990,1111.010010,1111.010010,1282100000
2002-04-15,1111.010010,1114.859985,1099.410034,1102.550049,1102.550049,1120400000
2002-04-16,1102.550049,1129.400024,1102.550049,1128.369995,1128.369995,1341300000
2002-04-17,1128.369995,1133.000000,1123.369995,1126.069946,1126.069946,1376900000
2002-04-18,1126.069946,1130.489990,1109.290039,1124.469971,1124.469971,1359300000
2002-04-19,1124.469971,1128.819946,1122.589966,1125.170044,1125.170044,1185000000
2002-04-22,1125.170044,1125.170044,1105.619995,1107.829956,1107.829956,1181800000
2002-04-23,1107.829956,1111.170044,1098.939941,1100.959961,1100.959961,1388500000
2002-04-24,1100.959961,1108.459961,1092.510010,1093.140015,1093.140015,1373200000
2002-04-25,1093.140015,1094.359985,1084.810059,1091.479980,1091.479980,1517400000
2002-04-26,1091.479980,1096.770020,1076.310059,1076.319946,1076.319946,1374200000
2002-04-29,1076.319946,1078.949951,1063.619995,1065.449951,1065.449951,1314700000
2002-04-30,1065.449951,1082.619995,1063.459961,1076.920044,1076.920044,1628600000
2002-05-01,1076.920044,1088.319946,1065.290039,1086.459961,1086.459961,1451400000
2002-05-02,1086.459961,1091.420044,1079.459961,1084.560059,1084.560059,1364000000
2002-05-03,1084.560059,1084.560059,1068.890015,1073.430054,1073.430054,1284500000
2002-05-06,1073.430054,1075.959961,1052.650024,1052.670044,1052.670044,1122600000
2002-05-07,1052.670044,1058.670044,1048.959961,1049.489990,1049.489990,1354700000
2002-05-08,1049.489990,1088.920044,1049.489990,1088.849976,1088.849976,1502000000
2002-05-09,1088.849976,1088.849976,1072.229980,1073.010010,1073.010010,1153000000
2002-05-10,1073.010010,1075.430054,1053.930054,1054.989990,1054.989990,1171900000
2002-05-13,1054.989990,1074.839966,1053.900024,1074.560059,1074.560059,1088600000
2002-05-14,1074.560059,1097.709961,1074.560059,1097.280029,1097.280029,1414500000
2002-05-15,1097.280029,1104.229980,1088.939941,1091.069946,1091.069946,1420200000
2002-05-16,1091.069946,1099.290039,1089.170044,1098.229980,1098.229980,1256600000
2002-05-17,1098.229980,1106.589966,1096.770020,1106.589966,1106.589966,1274400000
2002-05-20,1106.589966,1106.589966,1090.609985,1091.880005,1091.880005,989800000
2002-05-21,1091.880005,1099.550049,1079.079956,1079.880005,1079.880005,1200500000
2002-05-22,1079.880005,1086.020020,1075.640015,1086.020020,1086.020020,1136300000
2002-05-23,1086.020020,1097.099976,1080.550049,1097.079956,1097.079956,1192900000
2002-05-24,1097.079956,1097.079956,1082.189941,1083.819946,1083.819946,885400000
2002-05-28,1083.819946,1085.979980,1070.310059,1074.550049,1074.550049,996500000
2002-05-29,1074.550049,1074.829956,1067.660034,1067.660034,1067.660034,1081800000
2002-05-30,1067.660034,1069.500000,1054.260010,1064.660034,1064.660034,1286600000
2002-05-31,1064.660034,1079.930054,1064.660034,1067.140015,1067.140015,1277300000
2002-06-03,1067.140015,1070.739990,1039.900024,1040.680054,1040.680054,1324300000
2002-06-04,1040.680054,1046.060059,1030.520020,1040.689941,1040.689941,1466600000
2002-06-05,1040.689941,1050.109985,1038.839966,1049.900024,1049.900024,1300100000
2002-06-06,1049.900024,1049.900024,1026.910034,1029.150024,1029.150024,1601500000
2002-06-07,1029.150024,1033.020020,1012.489990,1027.530029,1027.530029,1341300000
2002-06-10,1027.530029,1038.180054,1025.449951,1030.739990,1030.739990,1226200000
2002-06-11,1030.739990,1039.040039,1012.940002,1013.599976,1013.599976,1212400000
2002-06-12,1013.260010,1021.849976,1002.580017,1020.260010,1020.260010,1795720000
2002-06-13,1020.260010,1023.469971,1008.119995,1009.559998,1009.559998,1405500000
2002-06-14,1009.559998,1009.559998,981.630005,1007.270020,1007.270020,1549000000
2002-06-17,1007.270020,1036.170044,1007.270020,1036.170044,1036.170044,1236600000
2002-06-18,1036.170044,1040.829956,1030.920044,1037.140015,1037.140015,1193100000
2002-06-19,1037.140015,1037.609985,1017.880005,1019.989990,1019.989990,1336100000
2002-06-20,1019.989990,1023.330017,1004.590027,1006.289978,1006.289978,1389700000
2002-06-21,1006.289978,1006.289978,985.650024,989.140015,989.140015,1497200000
2002-06-24,989.140015,1002.109985,970.849976,992.719971,992.719971,1552600000
2002-06-25,992.719971,1005.880005,974.210022,976.140015,976.140015,1513700000
2002-06-26,976.140015,977.429993,952.919983,973.530029,973.530029,2014290000
2002-06-27,973.530029,990.669983,963.739990,990.640015,990.640015,1908600000
2002-06-28,990.640015,1001.789978,988.309998,989.820007,989.820007,2117000000
2002-07-01,989.820007,994.460022,967.429993,968.650024,968.650024,1425500000
2002-07-02,968.650024,968.650024,945.539978,948.090027,948.090027,1823000000
2002-07-03,948.090027,954.299988,934.869995,953.989990,953.989990,1527800000
2002-07-05,953.989990,989.070007,953.989990,989.030029,989.030029,699400000
2002-07-08,989.030029,993.559998,972.909973,976.979980,976.979980,1184400000
2002-07-09,976.979980,979.630005,951.710022,952.830017,952.830017,1348900000
2002-07-10,952.830017,956.340027,920.289978,920.469971,920.469971,1816900000
2002-07-11,920.469971,929.159973,900.940002,927.369995,927.369995,2080480000
2002-07-12,927.369995,934.309998,913.710022,921.390015,921.390015,1607400000
2002-07-15,921.390015,921.390015,876.460022,917.929993,917.929993,2574800000
2002-07-16,917.929993,918.650024,897.130005,900.940002,900.940002,1843700000
2002-07-17,901.049988,926.520020,895.030029,906.039978,906.039978,2566500000
2002-07-18,905.450012,907.799988,880.599976,881.559998,881.559998,1736300000
2002-07-19,881.559998,881.559998,842.070007,847.750000,847.750000,2654100000
2002-07-22,847.760010,854.130005,813.260010,819.849976,819.849976,2248060000
2002-07-23,819.849976,827.690002,796.130005,797.700012,797.700012,2441020000
2002-07-24,797.710022,844.320007,775.679993,843.429993,843.429993,2775560000
2002-07-25,843.419983,853.830017,816.109985,838.679993,838.679993,2424700000
2002-07-26,838.679993,852.849976,835.919983,852.840027,852.840027,1796100000
2002-07-29,852.840027,898.960022,852.840027,898.960022,898.960022,1778650000
2002-07-30,898.960022,909.809998,884.700012,902.780029,902.780029,1826090000
2002-07-31,902.780029,911.640015,889.880005,911.619995,911.619995,2049360000
2002-08-01,911.619995,911.619995,882.479980,884.659973,884.659973,1672200000
2002-08-02,884.400024,884.719971,853.950012,864.239990,864.239990,1538100000
2002-08-05,864.239990,864.239990,833.440002,834.599976,834.599976,1425500000
2002-08-06,834.599976,874.440002,834.599976,859.570007,859.570007,1514100000
2002-08-07,859.570007,878.739990,854.150024,876.770020,876.770020,1490400000
2002-08-08,876.770020,905.840027,875.169983,905.460022,905.460022,1646700000
2002-08-09,898.729980,913.950012,890.770020,908.640015,908.640015,1294900000
2002-08-12,908.640015,908.640015,892.380005,903.799988,903.799988,1036500000
2002-08-13,903.799988,911.710022,883.619995,884.210022,884.210022,1297700000
2002-08-14,884.210022,920.210022,876.200012,919.619995,919.619995,1533800000
2002-08-15,919.619995,933.289978,918.169983,930.250000,930.250000,1505100000
2002-08-16,930.250000,935.380005,916.210022,928.770020,928.770020,1265300000
2002-08-19,928.770020,951.169983,927.210022,950.700012,950.700012,1299800000
2002-08-20,950.700012,950.700012,931.859985,937.429993,937.429993,1308500000
2002-08-21,937.429993,951.590027,931.320007,949.359985,949.359985,1353100000
2002-08-22,949.359985,965.000000,946.429993,962.700012,962.700012,1373000000
2002-08-23,962.700012,962.700012,937.169983,940.859985,940.859985,1071500000
2002-08-26,940.859985,950.799988,930.419983,947.950012,947.950012,1016900000
2002-08-27,947.950012,955.820007,930.359985,934.820007,934.820007,1307700000
2002-08-28,934.820007,934.820007,913.210022,917.869995,917.869995,1146600000
2002-08-29,917.869995,924.590027,903.330017,917.799988,917.799988,1271100000
2002-08-30,917.799988,928.150024,910.169983,916.070007,916.070007,929900000
2002-09-03,916.070007,916.070007,877.510010,878.020020,878.020020,1289800000
2002-09-04,878.020020,896.099976,875.729980,893.400024,893.400024,1372100000
2002-09-05,893.400024,893.400024,870.500000,879.150024,879.150024,1401300000
2002-09-06,879.150024,899.070007,879.150024,893.919983,893.919983,1184500000
2002-09-09,893.919983,907.340027,882.919983,902.960022,902.960022,1130600000
2002-09-10,902.960022,909.890015,900.500000,909.580017,909.580017,1186400000
2002-09-11,910.630005,924.020020,908.469971,909.450012,909.450012,846600000
2002-09-12,909.450012,909.450012,884.840027,886.909973,886.909973,1191600000
2002-09-13,886.909973,892.750000,877.049988,889.809998,889.809998,1271000000
2002-09-16,889.809998,891.840027,878.909973,891.099976,891.099976,1001400000
2002-09-17,891.099976,902.679993,872.380005,873.520020,873.520020,1448600000
2002-09-18,873.520020,878.450012,857.390015,869.460022,869.460022,1501000000
2002-09-19,869.460022,869.460022,843.090027,843.320007,843.320007,1524000000
2002-09-20,843.320007,849.320007,839.090027,845.390015,845.390015,1792800000
2002-09-23,845.390015,845.390015,825.760010,833.700012,833.700012,1381100000
2002-09-24,833.700012,833.700012,817.380005,819.289978,819.289978,1670240000
2002-09-25,819.270020,844.219971,818.460022,839.659973,839.659973,1651500000
2002-09-26,839.659973,856.599976,839.659973,854.950012,854.950012,1650000000
2002-09-27,854.950012,854.950012,826.840027,827.369995,827.369995,1507300000
2002-09-30,827.369995,827.369995,800.200012,815.280029,815.280029,1721870000
2002-10-01,815.280029,847.929993,812.820007,847.909973,847.909973,1780900000
2002-10-02,843.770020,851.929993,826.500000,827.909973,827.909973,1668900000
2002-10-03,827.909973,840.020020,817.250000,818.950012,818.950012,1674500000
2002-10-04,818.950012,825.900024,794.099976,800.580017,800.580017,1835930000
2002-10-07,800.580017,808.210022,782.960022,785.280029,785.280029,1576500000
2002-10-08,785.280029,808.859985,779.500000,798.549988,798.549988,1938430000
2002-10-09,798.549988,798.549988,775.799988,776.760010,776.760010,1885030000
2002-10-10,776.760010,806.510010,768.630005,803.919983,803.919983,2090230000
2002-10-11,803.919983,843.270020,803.919983,835.320007,835.320007,1854130000
2002-10-14,835.320007,844.390015,828.369995,841.440002,841.440002,1200300000
2002-10-15,841.440002,881.270020,841.440002,881.270020,881.270020,1956000000
2002-10-16,881.270020,881.270020,856.280029,860.020020,860.020020,1585000000
2002-10-17,860.020020,885.349976,860.020020,879.200012,879.200012,1780390000
2002-10-18,879.200012,886.679993,866.580017,884.390015,884.390015,1423100000
2002-10-21,884.390015,900.690002,873.059998,899.719971,899.719971,1447000000
2002-10-22,899.719971,899.719971,882.400024,890.159973,890.159973,1549200000
2002-10-23,890.159973,896.140015,873.820007,896.140015,896.140015,1593900000
2002-10-24,896.140015,902.940002,879.000000,882.500000,882.500000,1700570000
2002-10-25,882.500000,897.710022,877.030029,897.650024,897.650024,1340400000
2002-10-28,897.650024,907.440002,886.150024,890.229980,890.229980,1382600000
2002-10-29,890.229980,890.640015,867.909973,882.150024,882.150024,1529700000
2002-10-30,882.150024,895.280029,879.190002,890.710022,890.710022,1422300000
2002-10-31,890.710022,898.830017,879.750000,885.760010,885.760010,1641300000
2002-11-01,885.760010,903.419983,877.710022,900.960022,900.960022,1450400000
2002-11-04,900.960022,924.580017,900.960022,908.349976,908.349976,1645900000
2002-11-05,908.349976,915.830017,904.909973,915.390015,915.390015,1354100000
2002-11-06,915.390015,925.659973,905.000000,923.760010,923.760010,1674000000
2002-11-07,923.760010,923.760010,898.679993,902.650024,902.650024,1466900000
2002-11-08,902.650024,910.109985,891.619995,894.739990,894.739990,1446500000
2002-11-11,894.739990,894.739990,874.630005,876.190002,876.190002,1113000000
2002-11-12,876.190002,894.299988,876.190002,882.950012,882.950012,1377100000
2002-11-13,882.950012,892.510010,872.049988,882.530029,882.530029,1463400000
2002-11-14,882.530029,904.270020,882.530029,904.270020,904.270020,1519000000
2002-11-15,904.270020,910.210022,895.349976,909.830017,909.830017,1400100000
2002-11-18,909.830017,915.909973,899.479980,900.359985,900.359985,1282600000
2002-11-19,900.359985,905.450012,893.090027,896.739990,896.739990,1337400000
2002-11-20,896.739990,915.010010,894.929993,914.150024,914.150024,1517300000
2002-11-21,914.150024,935.130005,914.150024,933.760010,933.760010,2415100000
2002-11-22,933.760010,937.280029,928.409973,930.549988,930.549988,1626800000
2002-11-25,930.549988,937.150024,923.309998,932.869995,932.869995,1574000000
2002-11-26,932.869995,932.869995,912.099976,913.309998,913.309998,1543600000
2002-11-27,913.309998,940.409973,913.309998,938.869995,938.869995,1350300000
2002-11-29,938.869995,941.820007,935.580017,936.309998,936.309998,643460000
2002-12-02,936.309998,954.280029,927.719971,934.530029,934.530029,1612000000
2002-12-03,934.530029,934.530029,918.729980,920.750000,920.750000,1488400000
2002-12-04,920.750000,925.250000,909.510010,917.580017,917.580017,1588900000
2002-12-05,917.580017,921.489990,905.900024,906.549988,906.549988,1250200000
2002-12-06,906.549988,915.479980,895.960022,912.229980,912.229980,1241100000
2002-12-09,912.229980,912.229980,891.969971,892.000000,892.000000,1320800000
2002-12-10,892.000000,904.950012,892.000000,904.450012,904.450012,1286600000
2002-12-11,904.450012,909.940002,896.479980,904.960022,904.960022,1285100000
2002-12-12,904.960022,908.369995,897.000000,901.580017,901.580017,1255300000
2002-12-13,901.580017,901.580017,888.479980,889.479980,889.479980,1330800000
2002-12-16,889.479980,910.419983,889.479980,910.400024,910.400024,1271600000
2002-12-17,910.400024,911.219971,901.739990,902.989990,902.989990,1251800000
2002-12-18,902.989990,902.989990,887.820007,891.119995,891.119995,1446200000
2002-12-19,890.020020,899.190002,880.320007,884.250000,884.250000,1385900000
2002-12-20,884.250000,897.789978,884.250000,895.760010,895.760010,1782730000
2002-12-23,895.739990,902.429993,892.260010,897.380005,897.380005,1112100000
2002-12-24,897.380005,897.380005,892.289978,892.469971,892.469971,458310000
2002-12-26,892.469971,903.890015,887.479980,889.659973,889.659973,721100000
2002-12-27,889.659973,890.460022,873.619995,875.400024,875.400024,758400000
2002-12-30,875.400024,882.099976,870.229980,879.390015,879.390015,1057800000
2002-12-31,879.390015,881.929993,869.450012,879.820007,879.820007,1088500000
2003-01-02,879.820007,909.030029,879.820007,909.030029,909.030029,1229200000
2003-01-03,909.030029,911.250000,903.070007,908.590027,908.590027,1130800000
2003-01-06,908.590027,931.770020,908.590027,929.010010,929.010010,1435900000
2003-01-07,929.010010,930.809998,919.929993,922.929993,922.929993,1545200000
2003-01-08,922.929993,922.929993,908.320007,909.929993,909.929993,1467600000
2003-01-09,909.929993,928.309998,909.929993,927.570007,927.570007,1560300000
2003-01-10,927.580017,932.890015,917.659973,927.570007,927.570007,1485400000
2003-01-13,927.570007,935.049988,922.049988,926.260010,926.260010,1396300000
2003-01-14,926.260010,931.659973,921.719971,931.659973,931.659973,1379400000
2003-01-15,931.659973,932.590027,916.700012,918.219971,918.219971,1432100000
2003-01-16,918.219971,926.030029,911.979980,914.599976,914.599976,1534600000
2003-01-17,914.599976,914.599976,899.020020,901.780029,901.780029,1358200000
2003-01-21,901.780029,906.000000,887.619995,887.619995,887.619995,1335200000
2003-01-22,887.619995,889.739990,877.640015,878.359985,878.359985,1560800000
2003-01-23,878.359985,890.250000,876.890015,887.340027,887.340027,1744550000
2003-01-24,887.340027,887.340027,859.710022,861.400024,861.400024,1574800000
2003-01-27,861.400024,863.950012,844.250000,847.479980,847.479980,1435900000
2003-01-28,847.479980,860.760010,847.479980,858.539978,858.539978,1459100000
2003-01-29,858.539978,868.719971,845.859985,864.359985,864.359985,1595400000
2003-01-30,864.359985,865.479980,843.739990,844.609985,844.609985,1510300000
2003-01-31,844.609985,858.330017,840.340027,855.700012,855.700012,1578530000
2003-02-03,855.700012,864.640015,855.700012,860.320007,860.320007,1258500000
2003-02-04,860.320007,860.320007,840.190002,848.200012,848.200012,1451600000
2003-02-05,848.200012,861.630005,842.109985,843.590027,843.590027,1450800000
2003-02-06,843.590027,844.229980,833.250000,838.150024,838.150024,1430900000
2003-02-07,838.150024,845.729980,826.700012,829.690002,829.690002,1276800000
2003-02-10,829.690002,837.159973,823.530029,835.969971,835.969971,1238200000
2003-02-11,835.969971,843.020020,825.090027,829.200012,829.200012,1307000000
2003-02-12,829.200012,832.119995,818.489990,818.679993,818.679993,1260500000
2003-02-13,818.679993,821.250000,806.289978,817.369995,817.369995,1489300000
2003-02-14,817.369995,834.890015,815.030029,834.890015,834.890015,1404600000
2003-02-18,834.890015,852.869995,834.890015,851.169983,851.169983,1250800000
2003-02-19,851.169983,851.169983,838.789978,845.130005,845.130005,1075600000
2003-02-20,845.130005,849.369995,836.559998,837.099976,837.099976,1194100000
2003-02-21,837.099976,852.280029,831.479980,848.169983,848.169983,1398200000
2003-02-24,848.169983,848.169983,832.159973,832.580017,832.580017,1229200000
2003-02-25,832.580017,839.549988,818.539978,838.570007,838.570007,1483700000
2003-02-26,838.570007,840.099976,826.679993,827.549988,827.549988,1374400000
2003-02-27,827.549988,842.190002,827.549988,837.280029,837.280029,1287800000
2003-02-28,837.280029,847.000000,837.280029,841.150024,841.150024,1373300000
2003-03-03,841.150024,852.340027,832.739990,834.809998,834.809998,1208900000
2003-03-04,834.809998,835.429993,821.960022,821.989990,821.989990,1256600000
2003-03-05,821.989990,829.869995,819.000000,829.849976,829.849976,1332700000
2003-03-06,829.849976,829.849976,819.849976,822.099976,822.099976,1299200000
2003-03-07,822.099976,829.549988,811.229980,828.890015,828.890015,1368500000
2003-03-10,828.890015,828.890015,806.570007,807.479980,807.479980,1255000000
2003-03-11,807.479980,814.250000,800.299988,800.729980,800.729980,1427700000
2003-03-12,800.729980,804.190002,788.900024,804.190002,804.190002,1620000000
2003-03-13,804.190002,832.020020,804.190002,831.900024,831.900024,1816300000
2003-03-14,831.890015,841.390015,828.260010,833.270020,833.270020,1541900000
2003-03-17,833.270020,862.789978,827.169983,862.789978,862.789978,1700420000
2003-03-18,862.789978,866.940002,857.359985,866.450012,866.450012,1555100000
2003-03-19,866.450012,874.989990,861.210022,874.020020,874.020020,1473400000
2003-03-20,874.020020,879.599976,859.010010,875.669983,875.669983,1439100000
2003-03-21,875.840027,895.900024,875.840027,895.789978,895.789978,1883710000
2003-03-24,895.789978,895.789978,862.020020,864.229980,864.229980,1293000000
2003-03-25,864.229980,879.869995,862.590027,874.739990,874.739990,1333400000
2003-03-26,874.739990,875.799988,866.469971,869.950012,869.950012,1319700000
2003-03-27,869.950012,874.150024,858.090027,868.520020,868.520020,1232900000
2003-03-28,868.520020,869.880005,860.830017,863.500000,863.500000,1227000000
2003-03-31,863.500000,863.500000,843.679993,848.179993,848.179993,1495500000
2003-04-01,848.179993,861.280029,847.849976,858.479980,858.479980,1461600000
2003-04-02,858.479980,884.570007,858.479980,880.900024,880.900024,1589800000
2003-04-03,880.900024,885.890015,876.119995,876.450012,876.450012,1339500000
2003-04-04,876.450012,882.729980,874.229980,878.849976,878.849976,1241200000
2003-04-07,878.849976,904.890015,878.849976,879.929993,879.929993,1494000000
2003-04-08,879.929993,883.109985,874.679993,878.289978,878.289978,1235400000
2003-04-09,878.289978,887.349976,865.719971,865.989990,865.989990,1293700000
2003-04-10,865.989990,871.780029,862.760010,871.580017,871.580017,1275300000
2003-04-11,871.580017,883.340027,865.919983,868.299988,868.299988,1141600000
2003-04-14,868.299988,885.260010,868.299988,885.229980,885.229980,1131000000
2003-04-15,885.229980,891.270020,881.849976,890.809998,890.809998,1460200000
2003-04-16,890.809998,896.770020,877.929993,879.909973,879.909973,1587600000
2003-04-17,879.909973,893.830017,879.200012,893.580017,893.580017,1430600000
2003-04-21,893.580017,898.010010,888.169983,892.010010,892.010010,1118700000
2003-04-22,892.010010,911.739990,886.700012,911.369995,911.369995,1631200000
2003-04-23,911.369995,919.739990,909.890015,919.020020,919.020020,1667200000
2003-04-24,919.020020,919.020020,906.690002,911.429993,911.429993,1648100000
2003-04-25,911.429993,911.429993,897.520020,898.809998,898.809998,1335800000
2003-04-28,898.809998,918.150024,898.809998,914.840027,914.840027,1273000000
2003-04-29,914.840027,924.239990,911.099976,917.840027,917.840027,1525600000
2003-04-30,917.840027,922.010010,911.700012,916.919983,916.919983,1788510000
2003-05-01,916.919983,919.679993,902.830017,916.299988,916.299988,1397500000
2003-05-02,916.299988,930.559998,912.349976,930.080017,930.080017,1554300000
2003-05-05,930.080017,933.880005,924.549988,926.549988,926.549988,1446300000
2003-05-06,926.549988,939.609985,926.380005,934.390015,934.390015,1649600000
2003-05-07,934.390015,937.219971,926.409973,929.619995,929.619995,1531900000
2003-05-08,929.619995,929.619995,919.719971,920.270020,920.270020,1379600000
2003-05-09,920.270020,933.770020,920.270020,933.409973,933.409973,1326100000
2003-05-12,933.409973,946.840027,929.299988,945.109985,945.109985,1378800000
2003-05-13,945.109985,947.510010,938.909973,942.299988,942.299988,1418100000
2003-05-14,942.299988,947.289978,935.239990,939.280029,939.280029,1401800000
2003-05-15,939.280029,948.229980,938.789978,946.669983,946.669983,1508700000
2003-05-16,946.669983,948.650024,938.599976,944.299988,944.299988,1505500000
2003-05-19,944.299988,944.299988,920.229980,920.770020,920.770020,1375700000
2003-05-20,920.770020,925.340027,912.049988,919.729980,919.729980,1505300000
2003-05-21,919.729980,923.849976,914.909973,923.419983,923.419983,1457800000
2003-05-22,923.419983,935.299988,922.539978,931.869995,931.869995,1448500000
2003-05-23,931.869995,935.200012,927.419983,933.219971,933.219971,1201000000
2003-05-27,933.219971,952.760010,927.330017,951.479980,951.479980,1532000000
2003-05-28,951.479980,959.390015,950.119995,953.219971,953.219971,1559000000
2003-05-29,953.219971,962.080017,946.229980,949.640015,949.640015,1685800000
2003-05-30,949.640015,965.380005,949.640015,963.590027,963.590027,1688800000
2003-06-02,963.590027,979.109985,963.590027,967.000000,967.000000,1662500000
2003-06-03,967.000000,973.020020,964.469971,971.559998,971.559998,1450200000
2003-06-04,971.559998,987.849976,970.719971,986.239990,986.239990,1618700000
2003-06-05,986.239990,990.140015,978.130005,990.140015,990.140015,1693100000
2003-06-06,990.140015,1007.690002,986.010010,987.760010,987.760010,1837200000
2003-06-09,987.760010,987.760010,972.590027,975.929993,975.929993,1307000000
2003-06-10,975.929993,984.840027,975.929993,984.840027,984.840027,1275400000
2003-06-11,984.840027,997.479980,981.609985,997.479980,997.479980,1520000000
2003-06-12,997.479980,1002.739990,991.270020,998.510010,998.510010,1553100000
2003-06-13,998.510010,1000.919983,984.270020,988.609985,988.609985,1271600000
2003-06-16,988.609985,1010.859985,988.609985,1010.739990,1010.739990,1345900000
2003-06-17,1010.739990,1015.330017,1007.039978,1011.659973,1011.659973,1479700000
2003-06-18,1011.659973,1015.119995,1004.609985,1010.090027,1010.090027,1488900000
2003-06-19,1010.090027,1011.219971,993.080017,994.700012,994.700012,1530100000
2003-06-20,994.700012,1002.090027,993.359985,995.690002,995.690002,1698000000
2003-06-23,995.690002,995.690002,977.400024,981.640015,981.640015,1398100000
2003-06-24,981.640015,987.840027,979.080017,983.450012,983.450012,1388300000
2003-06-25,983.450012,991.640015,974.859985,975.320007,975.320007,1459200000
2003-06-26,975.320007,986.530029,973.799988,985.820007,985.820007,1387400000
2003-06-27,985.820007,988.880005,974.289978,976.219971,976.219971,1267800000
2003-06-30,976.219971,983.609985,973.599976,974.500000,974.500000,1587200000
2003-07-01,974.500000,983.260010,962.099976,982.320007,982.320007,1460200000
2003-07-02,982.320007,993.780029,982.320007,993.750000,993.750000,1519300000
2003-07-03,993.750000,995.000000,983.340027,985.700012,985.700012,775900000
2003-07-07,985.700012,1005.559998,985.700012,1004.419983,1004.419983,1429100000
2003-07-08,1004.419983,1008.919983,998.729980,1007.840027,1007.840027,1565700000
2003-07-09,1007.840027,1010.429993,998.169983,1002.210022,1002.210022,1618000000
2003-07-10,1002.210022,1002.210022,983.630005,988.700012,988.700012,1465700000
2003-07-11,988.700012,1000.859985,988.700012,998.140015,998.140015,1212700000
2003-07-14,998.140015,1015.409973,998.140015,1003.859985,1003.859985,1448900000
2003-07-15,1003.859985,1009.609985,996.669983,1000.419983,1000.419983,1518600000
2003-07-16,1000.419983,1003.469971,989.299988,994.090027,994.090027,1662000000
2003-07-17,994.000000,994.000000,978.599976,981.729980,981.729980,1661400000
2003-07-18,981.729980,994.250000,981.710022,993.320007,993.320007,1365200000
2003-07-21,993.320007,993.320007,975.630005,978.799988,978.799988,1254200000
2003-07-22,978.799988,990.289978,976.080017,988.109985,988.109985,1439700000
2003-07-23,988.109985,989.859985,979.789978,988.609985,988.609985,1362700000
2003-07-24,988.609985,998.890015,981.070007,981.599976,981.599976,1559000000
2003-07-25,981.599976,998.710022,977.489990,998.679993,998.679993,1397500000
2003-07-28,998.679993,1000.679993,993.590027,996.520020,996.520020,1328600000
2003-07-29,996.520020,998.640015,984.150024,989.280029,989.280029,1508900000
2003-07-30,989.280029,992.619995,985.960022,987.489990,987.489990,1391900000
2003-07-31,987.489990,1004.590027,987.489990,990.309998,990.309998,1608000000
2003-08-01,990.309998,990.309998,978.859985,980.150024,980.150024,1390600000
2003-08-04,980.150024,985.750000,966.789978,982.820007,982.820007,1318700000
2003-08-05,982.820007,982.820007,964.969971,965.460022,965.460022,1351700000
2003-08-06,965.460022,975.739990,960.840027,967.080017,967.080017,1491000000
2003-08-07,967.080017,974.890015,963.820007,974.119995,974.119995,1389300000
2003-08-08,974.119995,980.570007,973.830017,977.590027,977.590027,1086600000
2003-08-11,977.590027,985.460022,974.210022,980.590027,980.590027,1022200000
2003-08-12,980.590027,990.409973,979.900024,990.349976,990.349976,1132300000
2003-08-13,990.349976,992.500000,980.849976,984.030029,984.030029,1208800000
2003-08-14,984.030029,991.909973,980.359985,990.510010,990.510010,1186800000
2003-08-15,990.510010,992.390015,987.099976,990.669983,990.669983,636370000
2003-08-18,990.669983,1000.349976,990.669983,999.739990,999.739990,1127600000
2003-08-19,999.739990,1003.299988,995.299988,1002.349976,1002.349976,1300600000
2003-08-20,1002.349976,1003.539978,996.619995,1000.299988,1000.299988,1210800000
2003-08-21,1000.299988,1009.530029,999.330017,1003.270020,1003.270020,1407100000
2003-08-22,1003.270020,1011.010010,992.619995,993.059998,993.059998,1308900000
2003-08-25,993.059998,993.710022,987.909973,993.710022,993.710022,971700000
2003-08-26,993.710022,997.929993,983.570007,996.729980,996.729980,1178700000
2003-08-27,996.729980,998.049988,993.330017,996.789978,996.789978,1051400000
2003-08-28,996.789978,1004.119995,991.419983,1002.840027,1002.840027,1165200000
2003-08-29,1002.840027,1008.849976,999.520020,1008.010010,1008.010010,945100000
2003-09-02,1008.010010,1022.590027,1005.729980,1021.989990,1021.989990,1470500000
2003-09-03,1021.989990,1029.339966,1021.989990,1026.270020,1026.270020,1675600000
2003-09-04,1026.270020,1029.170044,1022.190002,1027.969971,1027.969971,1453900000
2003-09-05,1027.969971,1029.209961,1018.190002,1021.390015,1021.390015,1465200000
2003-09-08,1021.390015,1032.410034,1021.390015,1031.640015,1031.640015,1299300000
2003-09-09,1031.640015,1031.640015,1021.140015,1023.169983,1023.169983,1414800000
2003-09-10,1023.169983,1023.169983,1009.739990,1010.919983,1010.919983,1582100000
2003-09-11,1010.919983,1020.880005,1010.919983,1016.419983,1016.419983,1335900000
2003-09-12,1016.419983,1019.650024,1007.710022,1018.630005,1018.630005,1236700000
2003-09-15,1018.630005,1019.789978,1013.590027,1014.809998,1014.809998,1151300000
2003-09-16,1014.809998,1029.660034,1014.809998,1029.319946,1029.319946,1403200000
2003-09-17,1029.319946,1031.339966,1024.530029,1025.969971,1025.969971,1338210000
2003-09-18,1025.969971,1040.160034,1025.750000,1039.579956,1039.579956,1498800000
2003-09-19,1039.579956,1040.290039,1031.890015,1036.300049,1036.300049,1518600000
2003-09-22,1036.300049,1036.300049,1018.299988,1022.820007,1022.820007,1278800000
2003-09-23,1022.820007,1030.119995,1021.539978,1029.030029,1029.030029,1301700000
2003-09-24,1029.030029,1029.829956,1008.929993,1009.380005,1009.380005,1556000000
2003-09-25,1009.380005,1015.969971,1003.260010,1003.270020,1003.270020,1530000000
2003-09-26,1003.270020,1003.450012,996.080017,996.849976,996.849976,1472500000
2003-09-29,996.849976,1006.890015,995.309998,1006.580017,1006.580017,1366500000
2003-09-30,1006.580017,1006.580017,990.359985,995.969971,995.969971,1590500000
2003-10-01,995.969971,1018.219971,995.969971,1018.219971,1018.219971,1566300000
2003-10-02,1018.219971,1021.869995,1013.380005,1020.239990,1020.239990,1269300000
2003-10-03,1020.239990,1039.310059,1020.239990,1029.849976,1029.849976,1570500000
2003-10-06,1029.849976,1036.479980,1029.150024,1034.349976,1034.349976,1025800000
2003-10-07,1034.349976,1039.250000,1026.270020,1039.250000,1039.250000,1279500000
2003-10-08,1039.250000,1040.060059,1030.959961,1033.780029,1033.780029,1262500000
2003-10-09,1033.780029,1048.280029,1033.780029,1038.729980,1038.729980,1578700000
2003-10-10,1038.729980,1040.839966,1035.739990,1038.060059,1038.060059,1108100000
2003-10-13,1038.060059,1048.900024,1038.060059,1045.349976,1045.349976,1040500000
2003-10-14,1045.349976,1049.489990,1040.839966,1049.479980,1049.479980,1271900000
2003-10-15,1049.479980,1053.790039,1043.150024,1046.760010,1046.760010,1521100000
2003-10-16,1046.760010,1052.939941,1044.040039,1050.069946,1050.069946,1417700000
2003-10-17,1050.069946,1051.890015,1036.569946,1039.319946,1039.319946,1352000000
2003-10-20,1039.319946,1044.689941,1036.130005,1044.680054,1044.680054,1172600000
2003-10-21,1044.680054,1048.569946,1042.589966,1046.030029,1046.030029,1498000000
2003-10-22,1046.030029,1046.030029,1028.390015,1030.359985,1030.359985,1647200000
2003-10-23,1030.359985,1035.439941,1025.890015,1033.770020,1033.770020,1604300000
2003-10-24,1033.770020,1033.770020,1018.320007,1028.910034,1028.910034,1420300000
2003-10-27,1028.910034,1037.750000,1028.910034,1031.130005,1031.130005,1371800000
2003-10-28,1031.130005,1046.790039,1031.130005,1046.790039,1046.790039,1629200000
2003-10-29,1046.790039,1049.829956,1043.349976,1048.109985,1048.109985,1562600000
2003-10-30,1048.109985,1052.810059,1043.819946,1046.939941,1046.939941,1629700000
2003-10-31,1046.939941,1053.089966,1046.939941,1050.709961,1050.709961,1498900000
2003-11-03,1050.709961,1061.439941,1050.709961,1059.020020,1059.020020,1378200000
2003-11-04,1059.020020,1059.020020,1051.699951,1053.250000,1053.250000,1417600000
2003-11-05,1053.250000,1054.540039,1044.880005,1051.810059,1051.810059,1401800000
2003-11-06,1051.810059,1058.939941,1046.930054,1058.050049,1058.050049,1453900000
2003-11-07,1058.050049,1062.390015,1052.170044,1053.209961,1053.209961,1440500000
2003-11-10,1053.209961,1053.650024,1045.579956,1047.109985,1047.109985,1243600000
2003-11-11,1047.109985,1048.229980,1043.459961,1046.569946,1046.569946,1162500000
2003-11-12,1046.569946,1059.099976,1046.569946,1058.530029,1058.530029,1349300000
2003-11-13,1058.560059,1059.619995,1052.959961,1058.410034,1058.410034,1383000000
2003-11-14,1058.410034,1063.650024,1048.109985,1050.349976,1050.349976,1356100000
2003-11-17,1050.349976,1050.349976,1035.280029,1043.630005,1043.630005,1374300000
2003-11-18,1043.630005,1048.770020,1034.000000,1034.150024,1034.150024,1354300000
2003-11-19,1034.150024,1043.949951,1034.150024,1042.439941,1042.439941,1326200000
2003-11-20,1042.439941,1046.479980,1033.420044,1033.650024,1033.650024,1326700000
2003-11-21,1033.650024,1037.569946,1031.199951,1035.280029,1035.280029,1273800000
2003-11-24,1035.280029,1052.079956,1035.280029,1052.079956,1052.079956,1302800000
2003-11-25,1052.079956,1058.050049,1049.310059,1053.890015,1053.890015,1333700000
2003-11-26,1053.890015,1058.449951,1048.280029,1058.449951,1058.449951,1097700000
2003-11-28,1058.449951,1060.630005,1056.770020,1058.199951,1058.199951,487220000
2003-12-01,1058.199951,1070.469971,1058.199951,1070.119995,1070.119995,1375000000
2003-12-02,1070.119995,1071.219971,1065.219971,1066.619995,1066.619995,1383200000
2003-12-03,1066.619995,1074.300049,1064.630005,1064.729980,1064.729980,1441700000
2003-12-04,1064.729980,1070.369995,1063.150024,1069.719971,1069.719971,1463100000
2003-12-05,1069.719971,1069.719971,1060.089966,1061.500000,1061.500000,1265900000
2003-12-08,1061.500000,1069.589966,1060.930054,1069.300049,1069.300049,1218900000
2003-12-09,1069.300049,1071.939941,1059.160034,1060.180054,1060.180054,1465500000
2003-12-10,1060.180054,1063.020020,1053.410034,1059.050049,1059.050049,1444000000
2003-12-11,1059.050049,1073.630005,1059.050049,1071.209961,1071.209961,1441100000
2003-12-12,1071.209961,1074.760010,1067.640015,1074.140015,1074.140015,1223100000
2003-12-15,1074.140015,1082.790039,1068.000000,1068.040039,1068.040039,1520800000
2003-12-16,1068.040039,1075.939941,1068.040039,1075.130005,1075.130005,1547900000
2003-12-17,1075.130005,1076.540039,1071.140015,1076.479980,1076.479980,1441700000
2003-12-18,1076.479980,1089.500000,1076.479980,1089.180054,1089.180054,1579900000
2003-12-19,1089.180054,1091.060059,1084.189941,1088.660034,1088.660034,1657300000
2003-12-22,1088.660034,1092.939941,1086.140015,1092.939941,1092.939941,1251700000
2003-12-23,1092.939941,1096.949951,1091.729980,1096.020020,1096.020020,1145300000
2003-12-24,1096.020020,1096.400024,1092.729980,1094.040039,1094.040039,518060000
2003-12-26,1094.040039,1098.469971,1094.040039,1095.890015,1095.890015,356070000
2003-12-29,1095.890015,1109.479980,1095.890015,1109.479980,1109.479980,1058800000
2003-12-30,1109.479980,1109.750000,1106.410034,1109.640015,1109.640015,1012600000
2003-12-31,1109.640015,1112.560059,1106.209961,1111.920044,1111.920044,1027500000
2004-01-02,1111.920044,1118.849976,1105.079956,1108.479980,1108.479980,1153200000
2004-01-05,1108.479980,1122.219971,1108.479980,1122.219971,1122.219971,1578200000
2004-01-06,1122.219971,1124.459961,1118.439941,1123.670044,1123.670044,1494500000
2004-01-07,1123.670044,1126.329956,1116.449951,1126.329956,1126.329956,1704900000
2004-01-08,1126.329956,1131.920044,1124.910034,1131.920044,1131.920044,1868400000
2004-01-09,1131.920044,1131.920044,1120.900024,1121.859985,1121.859985,1720700000
2004-01-12,1121.859985,1127.849976,1120.900024,1127.229980,1127.229980,1510200000
2004-01-13,1127.229980,1129.069946,1115.189941,1121.219971,1121.219971,1595900000
2004-01-14,1121.219971,1130.750000,1121.219971,1130.520020,1130.520020,1514600000
2004-01-15,1130.520020,1137.109985,1124.540039,1132.050049,1132.050049,1695000000
2004-01-16,1132.050049,1139.829956,1132.050049,1139.829956,1139.829956,1721100000
2004-01-20,1139.829956,1142.930054,1135.400024,1138.770020,1138.770020,1698200000
2004-01-21,1138.770020,1149.209961,1134.619995,1147.619995,1147.619995,1757600000
2004-01-22,1147.619995,1150.510010,1143.010010,1143.939941,1143.939941,1693700000
2004-01-23,1143.939941,1150.310059,1136.849976,1141.550049,1141.550049,1561200000
2004-01-26,1141.550049,1155.380005,1141.000000,1155.369995,1155.369995,1480600000
2004-01-27,1155.369995,1155.369995,1144.050049,1144.050049,1144.050049,1673100000
2004-01-28,1144.050049,1149.140015,1126.500000,1128.479980,1128.479980,1842000000
2004-01-29,1128.479980,1134.390015,1122.380005,1134.109985,1134.109985,1921900000
2004-01-30,1134.109985,1134.170044,1127.729980,1131.130005,1131.130005,1635000000
2004-02-02,1131.130005,1142.449951,1127.869995,1135.260010,1135.260010,1599200000
2004-02-03,1135.260010,1137.439941,1131.329956,1136.030029,1136.030029,1476900000
2004-02-04,1136.030029,1136.030029,1124.739990,1126.520020,1126.520020,1634800000
2004-02-05,1126.520020,1131.170044,1124.439941,1128.589966,1128.589966,1566600000
2004-02-06,1128.589966,1142.790039,1128.390015,1142.760010,1142.760010,1477600000
2004-02-09,1142.760010,1144.459961,1139.209961,1139.810059,1139.810059,1303500000
2004-02-10,1139.810059,1147.020020,1138.699951,1145.540039,1145.540039,1403900000
2004-02-11,1145.540039,1158.890015,1142.329956,1157.760010,1157.760010,1699300000
2004-02-12,1157.760010,1157.760010,1151.439941,1152.109985,1152.109985,1464300000
2004-02-13,1152.109985,1156.880005,1143.239990,1145.810059,1145.810059,1329200000
2004-02-17,1145.810059,1158.979980,1145.810059,1156.989990,1156.989990,1396500000
2004-02-18,1156.989990,1157.400024,1149.540039,1151.819946,1151.819946,1382400000
2004-02-19,1151.819946,1158.569946,1146.849976,1147.060059,1147.060059,1562800000
2004-02-20,1147.060059,1149.810059,1139.000000,1144.109985,1144.109985,1479600000
2004-02-23,1144.109985,1146.689941,1136.979980,1140.989990,1140.989990,1380400000
2004-02-24,1140.989990,1144.540039,1134.430054,1139.089966,1139.089966,1543600000
2004-02-25,1139.089966,1145.239990,1138.959961,1143.670044,1143.670044,1360700000
2004-02-26,1143.670044,1147.229980,1138.619995,1144.910034,1144.910034,1383900000
2004-02-27,1145.800049,1151.680054,1141.800049,1144.939941,1144.939941,1540400000
2004-03-01,1144.939941,1157.449951,1144.939941,1155.969971,1155.969971,1497100000
2004-03-02,1155.969971,1156.540039,1147.310059,1149.099976,1149.099976,1476000000
2004-03-03,1149.099976,1152.439941,1143.780029,1151.030029,1151.030029,1334500000
2004-03-04,1151.030029,1154.969971,1149.810059,1154.869995,1154.869995,1265800000
2004-03-05,1154.869995,1163.229980,1148.770020,1156.859985,1156.859985,1398200000
2004-03-08,1156.859985,1159.939941,1146.969971,1147.199951,1147.199951,1254400000
2004-03-09,1147.199951,1147.319946,1136.839966,1140.579956,1140.579956,1499400000
2004-03-10,1140.579956,1141.449951,1122.530029,1123.890015,1123.890015,1648400000
2004-03-11,1123.890015,1125.959961,1105.869995,1106.780029,1106.780029,1889900000
2004-03-12,1106.780029,1120.630005,1106.780029,1120.569946,1120.569946,1388500000
2004-03-15,1120.569946,1120.569946,1103.359985,1104.489990,1104.489990,1600600000
2004-03-16,1104.489990,1113.760010,1102.609985,1110.699951,1110.699951,1500700000
2004-03-17,1110.699951,1125.760010,1110.699951,1123.750000,1123.750000,1490100000
2004-03-18,1123.750000,1125.500000,1113.250000,1122.319946,1122.319946,1369200000
2004-03-19,1122.319946,1122.719971,1109.689941,1109.780029,1109.780029,1457400000
2004-03-22,1109.780029,1109.780029,1089.540039,1095.400024,1095.400024,1452300000
2004-03-23,1095.400024,1101.520020,1091.569946,1093.949951,1093.949951,1458200000
2004-03-24,1093.949951,1098.319946,1087.160034,1091.329956,1091.329956,1527800000
2004-03-25,1091.329956,1110.380005,1091.329956,1109.189941,1109.189941,1471700000
2004-03-26,1109.189941,1115.270020,1106.130005,1108.060059,1108.060059,1319100000
2004-03-29,1108.060059,1124.369995,1108.060059,1122.469971,1122.469971,1405500000
2004-03-30,1122.469971,1127.599976,1119.660034,1127.000000,1127.000000,1332400000
2004-03-31,1127.000000,1130.829956,1121.459961,1126.209961,1126.209961,1560700000
2004-04-01,1126.209961,1135.670044,1126.199951,1132.170044,1132.170044,1560700000
2004-04-02,1132.170044,1144.810059,1132.170044,1141.810059,1141.810059,1629200000
2004-04-05,1141.810059,1150.569946,1141.640015,1150.569946,1150.569946,1413700000
2004-04-06,1150.569946,1150.569946,1143.300049,1148.160034,1148.160034,1397700000
2004-04-07,1148.160034,1148.160034,1138.410034,1140.530029,1140.530029,1458800000
2004-04-08,1140.530029,1148.969971,1134.520020,1139.319946,1139.319946,1199800000
2004-04-12,1139.319946,1147.290039,1139.319946,1145.199951,1145.199951,1102400000
2004-04-13,1145.199951,1147.780029,1127.699951,1129.439941,1129.439941,1423200000
2004-04-14,1129.439941,1132.520020,1122.150024,1128.170044,1128.170044,1547700000
2004-04-15,1128.170044,1134.079956,1120.750000,1128.839966,1128.839966,1568700000
2004-04-16,1128.839966,1136.800049,1126.900024,1134.609985,1134.609985,1487800000
2004-04-19,1134.560059,1136.180054,1129.839966,1135.819946,1135.819946,1194900000
2004-04-20,1135.819946,1139.260010,1118.089966,1118.150024,1118.150024,1508500000
2004-04-21,1118.150024,1125.719971,1116.030029,1124.089966,1124.089966,1738100000
2004-04-22,1124.089966,1142.770020,1121.949951,1139.930054,1139.930054,1826700000
2004-04-23,1139.930054,1141.920044,1134.810059,1140.599976,1140.599976,1396100000
2004-04-26,1140.599976,1145.079956,1132.910034,1135.530029,1135.530029,1290600000
2004-04-27,1135.530029,1146.560059,1135.530029,1138.109985,1138.109985,1518000000
2004-04-28,1138.109985,1138.109985,1121.699951,1122.410034,1122.410034,1855600000
2004-04-29,1122.410034,1128.800049,1108.040039,1113.890015,1113.890015,1859000000
2004-04-30,1113.890015,1119.260010,1107.229980,1107.300049,1107.300049,1634700000
2004-05-03,1107.300049,1118.719971,1107.300049,1117.489990,1117.489990,1571600000
2004-05-04,1117.489990,1127.739990,1112.890015,1119.550049,1119.550049,1662100000
2004-05-05,1119.550049,1125.069946,1117.900024,1121.530029,1121.530029,1469000000
2004-05-06,1121.530029,1121.530029,1106.300049,1113.989990,1113.989990,1509300000
2004-05-07,1113.989990,1117.300049,1098.630005,1098.699951,1098.699951,1653600000
2004-05-10,1098.699951,1098.699951,1079.630005,1087.119995,1087.119995,1918400000
2004-05-11,1087.119995,1095.689941,1087.119995,1095.449951,1095.449951,1533800000
2004-05-12,1095.449951,1097.550049,1076.319946,1097.280029,1097.280029,1697600000
2004-05-13,1097.280029,1102.770020,1091.760010,1096.439941,1096.439941,1411100000
2004-05-14,1096.439941,1102.099976,1088.239990,1095.699951,1095.699951,1335900000
2004-05-17,1095.699951,1095.699951,1079.359985,1084.099976,1084.099976,1430100000
2004-05-18,1084.099976,1094.099976,1084.099976,1091.489990,1091.489990,1353000000
2004-05-19,1091.489990,1105.930054,1088.489990,1088.680054,1088.680054,1548600000
2004-05-20,1088.680054,1092.619995,1085.430054,1089.189941,1089.189941,1211000000
2004-05-21,1089.189941,1099.640015,1089.189941,1093.560059,1093.560059,1258600000
2004-05-24,1093.560059,1101.280029,1091.770020,1095.410034,1095.410034,1227500000
2004-05-25,1095.410034,1113.800049,1090.739990,1113.050049,1113.050049,1545700000
2004-05-26,1113.050049,1116.709961,1109.910034,1114.939941,1114.939941,1369400000
2004-05-27,1114.939941,1123.949951,1114.859985,1121.280029,1121.280029,1447500000
2004-05-28,1121.280029,1122.689941,1118.099976,1120.680054,1120.680054,1172600000
2004-06-01,1120.680054,1122.699951,1113.319946,1121.199951,1121.199951,1238000000
2004-06-02,1121.199951,1128.099976,1118.640015,1124.989990,1124.989990,1251700000
2004-06-03,1124.989990,1125.310059,1116.569946,1116.640015,1116.640015,1232400000
2004-06-04,1116.640015,1129.170044,1116.640015,1122.500000,1122.500000,1115300000
2004-06-07,1122.500000,1140.540039,1122.500000,1140.420044,1140.420044,1211800000
2004-06-08,1140.420044,1142.180054,1135.449951,1142.180054,1142.180054,1190300000
2004-06-09,1142.180054,1142.180054,1131.170044,1131.329956,1131.329956,1276800000
2004-06-10,1131.329956,1136.469971,1131.329956,1136.469971,1136.469971,1160600000
2004-06-14,1136.469971,1136.469971,1122.160034,1125.290039,1125.290039,1179400000
2004-06-15,1125.290039,1137.359985,1125.290039,1132.010010,1132.010010,1345900000
2004-06-16,1132.010010,1135.280029,1130.550049,1133.560059,1133.560059,1168400000
2004-06-17,1133.560059,1133.560059,1126.890015,1132.050049,1132.050049,1296700000
2004-06-18,1132.050049,1138.959961,1129.829956,1135.020020,1135.020020,1500600000
2004-06-21,1135.020020,1138.050049,1129.640015,1130.300049,1130.300049,1123900000
2004-06-22,1130.300049,1135.050049,1124.369995,1134.410034,1134.410034,1382300000
2004-06-23,1134.410034,1145.150024,1131.729980,1144.060059,1144.060059,1444200000
2004-06-24,1144.060059,1146.339966,1139.939941,1140.650024,1140.650024,1394900000
2004-06-25,1140.650024,1145.969971,1134.239990,1134.430054,1134.430054,1812900000
2004-06-28,1134.430054,1142.599976,1131.719971,1133.349976,1133.349976,1354600000
2004-06-29,1133.349976,1138.260010,1131.810059,1136.199951,1136.199951,1375000000
2004-06-30,1136.199951,1144.199951,1133.619995,1140.839966,1140.839966,1473800000
2004-07-01,1140.839966,1140.839966,1123.060059,1128.939941,1128.939941,1495700000
2004-07-02,1128.939941,1129.150024,1123.260010,1125.380005,1125.380005,1085000000
2004-07-06,1125.380005,1125.380005,1113.209961,1116.209961,1116.209961,1283300000
2004-07-07,1116.209961,1122.369995,1114.920044,1118.329956,1118.329956,1328600000
2004-07-08,1118.329956,1119.119995,1108.719971,1109.109985,1109.109985,1401100000
2004-07-09,1109.109985,1115.569946,1109.109985,1112.810059,1112.810059,1186300000
2004-07-12,1112.810059,1116.109985,1106.709961,1114.349976,1114.349976,1114600000
2004-07-13,1114.349976,1116.300049,1112.989990,1115.140015,1115.140015,1199700000
2004-07-14,1115.140015,1119.599976,1107.829956,1111.469971,1111.469971,1462000000
2004-07-15,1111.469971,1114.630005,1106.670044,1106.689941,1106.689941,1408700000
2004-07-16,1106.689941,1112.170044,1101.069946,1101.390015,1101.390015,1450300000
2004-07-19,1101.390015,1105.520020,1096.550049,1100.900024,1100.900024,1319900000
2004-07-20,1100.900024,1108.880005,1099.099976,1108.670044,1108.670044,1445800000
2004-07-21,1108.670044,1116.270020,1093.880005,1093.880005,1093.880005,1679500000
2004-07-22,1093.880005,1099.660034,1084.160034,1096.839966,1096.839966,1680800000
2004-07-23,1096.839966,1096.839966,1083.560059,1086.199951,1086.199951,1337500000
2004-07-26,1086.199951,1089.819946,1078.780029,1084.069946,1084.069946,1413400000
2004-07-27,1084.069946,1096.650024,1084.069946,1094.829956,1094.829956,1610800000
2004-07-28,1094.829956,1098.839966,1082.170044,1095.420044,1095.420044,1554300000
2004-07-29,1095.420044,1103.510010,1095.420044,1100.430054,1100.430054,1530100000
2004-07-30,1100.430054,1103.729980,1096.959961,1101.719971,1101.719971,1298200000
2004-08-02,1101.719971,1108.599976,1097.339966,1106.619995,1106.619995,1276000000
2004-08-03,1106.619995,1106.619995,1099.260010,1099.689941,1099.689941,1338300000
2004-08-04,1099.689941,1102.449951,1092.400024,1098.630005,1098.630005,1369200000
2004-08-05,1098.630005,1098.790039,1079.979980,1080.699951,1080.699951,1397400000
2004-08-06,1080.699951,1080.699951,1062.229980,1063.969971,1063.969971,1521000000
2004-08-09,1063.969971,1069.459961,1063.969971,1065.219971,1065.219971,1086000000
2004-08-10,1065.219971,1079.040039,1065.219971,1079.040039,1079.040039,1245600000
2004-08-11,1079.040039,1079.040039,1065.920044,1075.790039,1075.790039,1410400000
2004-08-12,1075.790039,1075.790039,1062.819946,1063.229980,1063.229980,1405100000
2004-08-13,1063.229980,1067.579956,1060.719971,1064.800049,1064.800049,1175100000
2004-08-16,1064.800049,1080.660034,1064.800049,1079.339966,1079.339966,1206200000
2004-08-17,1079.339966,1086.780029,1079.339966,1081.709961,1081.709961,1267800000
2004-08-18,1081.709961,1095.170044,1078.930054,1095.170044,1095.170044,1282500000
2004-08-19,1095.170044,1095.170044,1086.280029,1091.229980,1091.229980,1249400000
2004-08-20,1091.229980,1100.260010,1089.569946,1098.349976,1098.349976,1199900000
2004-08-23,1098.349976,1101.400024,1094.729980,1095.680054,1095.680054,1021900000
2004-08-24,1095.680054,1100.939941,1092.819946,1096.189941,1096.189941,1092500000
2004-08-25,1096.189941,1106.290039,1093.239990,1104.959961,1104.959961,1192200000
2004-08-26,1104.959961,1106.780029,1102.459961,1105.089966,1105.089966,1023600000
2004-08-27,1105.089966,1109.680054,1104.619995,1107.770020,1107.770020,845400000
2004-08-30,1107.770020,1107.770020,1099.150024,1099.150024,1099.150024,843100000
2004-08-31,1099.150024,1104.239990,1094.719971,1104.239990,1104.239990,1138200000
2004-09-01,1104.239990,1109.239990,1099.180054,1105.910034,1105.910034,1142100000
2004-09-02,1105.910034,1119.109985,1105.599976,1118.310059,1118.310059,1118400000
2004-09-03,1118.310059,1120.800049,1113.569946,1113.630005,1113.630005,924170000
2004-09-07,1113.630005,1124.079956,1113.630005,1121.300049,1121.300049,1214400000
2004-09-08,1121.300049,1123.050049,1116.270020,1116.270020,1116.270020,1246300000
2004-09-09,1116.270020,1121.300049,1113.619995,1118.380005,1118.380005,1371300000
2004-09-10,1118.380005,1125.260010,1114.390015,1123.920044,1123.920044,1261200000
2004-09-13,1123.920044,1129.780029,1123.349976,1125.819946,1125.819946,1299800000
2004-09-14,1125.819946,1129.459961,1124.719971,1128.329956,1128.329956,1204500000
2004-09-15,1128.329956,1128.329956,1119.819946,1120.369995,1120.369995,1256000000
2004-09-16,1120.369995,1126.060059,1120.369995,1123.500000,1123.500000,1113900000
2004-09-17,1123.500000,1130.140015,1123.500000,1128.550049,1128.550049,1422600000
2004-09-20,1128.550049,1128.550049,1120.339966,1122.199951,1122.199951,1197600000
2004-09-21,1122.199951,1131.540039,1122.199951,1129.300049,1129.300049,1325000000
2004-09-22,1129.300049,1129.300049,1112.670044,1113.560059,1113.560059,1379900000
2004-09-23,1113.560059,1113.609985,1108.050049,1108.359985,1108.359985,1286300000
2004-09-24,1108.359985,1113.810059,1108.359985,1110.109985,1110.109985,1255400000
2004-09-27,1110.109985,1110.109985,1103.239990,1103.520020,1103.520020,1263500000
2004-09-28,1103.520020,1111.770020,1101.290039,1110.060059,1110.060059,1396600000
2004-09-29,1110.060059,1114.800049,1107.420044,1114.800049,1114.800049,1402900000
2004-09-30,1114.800049,1116.310059,1109.680054,1114.579956,1114.579956,1748000000
2004-10-01,1114.579956,1131.640015,1114.579956,1131.500000,1131.500000,1582200000
2004-10-04,1131.500000,1140.130005,1131.500000,1135.170044,1135.170044,1534000000
2004-10-05,1135.170044,1137.869995,1132.030029,1134.479980,1134.479980,1418400000
2004-10-06,1134.479980,1142.050049,1132.939941,1142.050049,1142.050049,1416700000
2004-10-07,1142.050049,1142.050049,1130.500000,1130.650024,1130.650024,1447500000
2004-10-08,1130.650024,1132.920044,1120.189941,1122.140015,1122.140015,1291600000
2004-10-11,1122.140015,1126.199951,1122.140015,1124.390015,1124.390015,943800000
2004-10-12,1124.390015,1124.390015,1115.770020,1121.839966,1121.839966,1320100000
2004-10-13,1121.839966,1127.010010,1109.630005,1113.650024,1113.650024,1546200000
2004-10-14,1113.650024,1114.959961,1102.060059,1103.290039,1103.290039,1489500000
2004-10-15,1103.290039,1113.170044,1102.140015,1108.199951,1108.199951,1645100000
2004-10-18,1108.199951,1114.459961,1103.329956,1114.020020,1114.020020,1373300000
2004-10-19,1114.020020,1117.959961,1103.150024,1103.229980,1103.229980,1737500000
2004-10-20,1103.229980,1104.089966,1094.250000,1103.660034,1103.660034,1685700000
2004-10-21,1103.660034,1108.869995,1098.469971,1106.489990,1106.489990,1673000000
2004-10-22,1106.489990,1108.140015,1095.469971,1095.739990,1095.739990,1469600000
2004-10-25,1095.739990,1096.810059,1090.290039,1094.800049,1094.800049,1380500000
2004-10-26,1094.810059,1111.099976,1094.810059,1111.089966,1111.089966,1685400000
2004-10-27,1111.089966,1126.290039,1107.430054,1125.400024,1125.400024,1741900000
2004-10-28,1125.339966,1130.670044,1120.599976,1127.439941,1127.439941,1628200000
2004-10-29,1127.439941,1131.400024,1124.619995,1130.199951,1130.199951,1500800000
2004-11-01,1130.199951,1133.410034,1127.599976,1130.510010,1130.510010,1395900000
2004-11-02,1130.510010,1140.479980,1128.119995,1130.560059,1130.560059,1659000000
2004-11-03,1130.540039,1147.569946,1130.540039,1143.199951,1143.199951,1767500000
2004-11-04,1143.199951,1161.670044,1142.339966,1161.670044,1161.670044,1782700000
2004-11-05,1161.670044,1170.869995,1160.660034,1166.170044,1166.170044,1724400000
2004-11-08,1166.170044,1166.770020,1162.319946,1164.890015,1164.890015,1358700000
2004-11-09,1164.890015,1168.959961,1162.479980,1164.079956,1164.079956,1450800000
2004-11-10,1164.079956,1169.250000,1162.510010,1162.910034,1162.910034,1504300000
2004-11-11,1162.910034,1174.800049,1162.910034,1173.479980,1173.479980,1393000000
2004-11-12,1173.479980,1184.170044,1171.430054,1184.170044,1184.170044,1531600000
2004-11-15,1184.170044,1184.479980,1179.849976,1183.810059,1183.810059,1453300000
2004-11-16,1183.810059,1183.810059,1175.319946,1175.430054,1175.430054,1364400000
2004-11-17,1175.430054,1188.459961,1175.430054,1181.939941,1181.939941,1684200000
2004-11-18,1181.939941,1184.900024,1180.150024,1183.550049,1183.550049,1456700000
2004-11-19,1183.550049,1184.000000,1169.189941,1170.339966,1170.339966,1526600000
2004-11-22,1170.339966,1178.180054,1167.890015,1177.239990,1177.239990,1392700000
2004-11-23,1177.239990,1179.520020,1171.410034,1176.939941,1176.939941,1428300000
2004-11-24,1176.939941,1182.459961,1176.939941,1181.760010,1181.760010,1149600000
2004-11-26,1181.760010,1186.619995,1181.079956,1182.650024,1182.650024,504580000
2004-11-29,1182.650024,1186.939941,1172.369995,1178.569946,1178.569946,1378500000
2004-11-30,1178.569946,1178.660034,1173.810059,1173.819946,1173.819946,1553500000
2004-12-01,1173.780029,1191.369995,1173.780029,1191.369995,1191.369995,1772800000
2004-12-02,1191.369995,1194.800049,1186.719971,1190.329956,1190.329956,1774900000
2004-12-03,1190.329956,1197.459961,1187.709961,1191.170044,1191.170044,1566700000
2004-12-06,1191.170044,1192.410034,1185.180054,1190.250000,1190.250000,1354400000
2004-12-07,1190.250000,1192.170044,1177.069946,1177.069946,1177.069946,1533900000
2004-12-08,1177.069946,1184.050049,1177.069946,1182.810059,1182.810059,1525200000
2004-12-09,1182.810059,1190.510010,1173.790039,1189.239990,1189.239990,1624700000
2004-12-10,1189.239990,1191.449951,1185.239990,1188.000000,1188.000000,1443700000
2004-12-13,1188.000000,1198.739990,1188.000000,1198.680054,1198.680054,1436100000
2004-12-14,1198.680054,1205.290039,1197.839966,1203.380005,1203.380005,1544400000
2004-12-15,1203.380005,1206.609985,1199.439941,1205.719971,1205.719971,1695800000
2004-12-16,1205.719971,1207.969971,1198.410034,1203.209961,1203.209961,1793900000
2004-12-17,1203.209961,1203.209961,1193.489990,1194.199951,1194.199951,2335000000
2004-12-20,1194.199951,1203.430054,1193.359985,1194.650024,1194.650024,1422800000
2004-12-21,1194.650024,1205.930054,1194.650024,1205.449951,1205.449951,1483700000
2004-12-22,1205.449951,1211.420044,1203.849976,1209.569946,1209.569946,1390800000
2004-12-23,1209.569946,1213.660034,1208.709961,1210.130005,1210.130005,956100000
2004-12-27,1210.130005,1214.130005,1204.920044,1204.920044,1204.920044,922000000
2004-12-28,1204.920044,1213.540039,1204.920044,1213.540039,1213.540039,983000000
2004-12-29,1213.540039,1213.849976,1210.949951,1213.449951,1213.449951,925900000
2004-12-30,1213.449951,1216.469971,1213.410034,1213.550049,1213.550049,829800000
2004-12-31,1213.550049,1217.329956,1211.650024,1211.920044,1211.920044,786900000
2005-01-03,1211.920044,1217.800049,1200.319946,1202.079956,1202.079956,1510800000
2005-01-04,1202.079956,1205.839966,1185.390015,1188.050049,1188.050049,1721000000
2005-01-05,1188.050049,1192.729980,1183.719971,1183.739990,1183.739990,1738900000
2005-01-06,1183.739990,1191.630005,1183.270020,1187.890015,1187.890015,1569100000
2005-01-07,1187.890015,1192.199951,1182.160034,1186.189941,1186.189941,1477900000
2005-01-10,1186.189941,1194.780029,1184.800049,1190.250000,1190.250000,1490400000
2005-01-11,1190.250000,1190.250000,1180.430054,1182.989990,1182.989990,1488800000
2005-01-12,1182.989990,1187.920044,1175.640015,1187.699951,1187.699951,1562100000
2005-01-13,1187.699951,1187.699951,1175.810059,1177.449951,1177.449951,1510300000
2005-01-14,1177.449951,1185.209961,1177.449951,1184.520020,1184.520020,1335400000
2005-01-18,1184.520020,1195.979980,1180.099976,1195.979980,1195.979980,1596800000
2005-01-19,1195.979980,1195.979980,1184.410034,1184.630005,1184.630005,1498700000
2005-01-20,1184.630005,1184.630005,1173.420044,1175.410034,1175.410034,1692000000
2005-01-21,1175.410034,1179.449951,1167.819946,1167.869995,1167.869995,1643500000
2005-01-24,1167.869995,1173.030029,1163.750000,1163.750000,1163.750000,1494600000
2005-01-25,1163.750000,1174.300049,1163.750000,1168.410034,1168.410034,1610400000
2005-01-26,1168.410034,1175.959961,1168.410034,1174.069946,1174.069946,1635900000
2005-01-27,1174.069946,1177.500000,1170.150024,1174.550049,1174.550049,1600600000
2005-01-28,1174.550049,1175.609985,1166.250000,1171.359985,1171.359985,1641800000
2005-01-31,1171.359985,1182.069946,1171.359985,1181.270020,1181.270020,1679800000
2005-02-01,1181.270020,1190.390015,1180.949951,1189.410034,1189.410034,1681980000
2005-02-02,1189.410034,1195.250000,1188.920044,1193.189941,1193.189941,1561740000
2005-02-03,1193.189941,1193.189941,1185.640015,1189.890015,1189.890015,1554460000
2005-02-04,1189.890015,1203.469971,1189.670044,1203.030029,1203.030029,1648160000
2005-02-07,1203.030029,1204.150024,1199.270020,1201.719971,1201.719971,1347270000
2005-02-08,1201.719971,1205.109985,1200.160034,1202.300049,1202.300049,1416170000
2005-02-09,1202.300049,1203.829956,1191.540039,1191.989990,1191.989990,1511040000
2005-02-10,1191.989990,1198.750000,1191.540039,1197.010010,1197.010010,1491670000
2005-02-11,1197.010010,1208.380005,1193.280029,1205.300049,1205.300049,1562300000
2005-02-14,1205.300049,1206.930054,1203.589966,1206.140015,1206.140015,1290180000
2005-02-15,1206.140015,1212.439941,1205.520020,1210.119995,1210.119995,1527080000
2005-02-16,1210.119995,1212.439941,1205.060059,1210.339966,1210.339966,1490100000
2005-02-17,1210.339966,1211.329956,1200.739990,1200.750000,1200.750000,1580120000
2005-02-18,1200.750000,1202.920044,1197.349976,1201.589966,1201.589966,1551200000
2005-02-22,1201.589966,1202.479980,1184.160034,1184.160034,1184.160034,1744940000
2005-02-23,1184.160034,1193.520020,1184.160034,1190.800049,1190.800049,1501090000
2005-02-24,1190.800049,1200.420044,1187.800049,1200.199951,1200.199951,1518750000
2005-02-25,1200.199951,1212.150024,1199.609985,1211.369995,1211.369995,1523680000
2005-02-28,1211.369995,1211.369995,1198.130005,1203.599976,1203.599976,1795480000
2005-03-01,1203.599976,1212.250000,1203.599976,1210.410034,1210.410034,1708060000
2005-03-02,1210.410034,1215.790039,1204.219971,1210.079956,1210.079956,1568540000
2005-03-03,1210.079956,1215.719971,1204.449951,1210.469971,1210.469971,1616240000
2005-03-04,1210.469971,1224.760010,1210.469971,1222.119995,1222.119995,1636820000
2005-03-07,1222.119995,1229.109985,1222.119995,1225.310059,1225.310059,1488830000
2005-03-08,1225.310059,1225.689941,1218.569946,1219.430054,1219.430054,1523090000
2005-03-09,1219.430054,1219.430054,1206.660034,1207.010010,1207.010010,1704970000
2005-03-10,1207.010010,1211.229980,1201.410034,1209.250000,1209.250000,1604020000
2005-03-11,1209.250000,1213.040039,1198.150024,1200.079956,1200.079956,1449820000
2005-03-14,1200.079956,1206.829956,1199.510010,1206.829956,1206.829956,1437430000
2005-03-15,1206.829956,1210.540039,1197.750000,1197.750000,1197.750000,1513530000
2005-03-16,1197.750000,1197.750000,1185.609985,1188.069946,1188.069946,1653190000
2005-03-17,1188.069946,1193.280029,1186.339966,1190.209961,1190.209961,1581930000
2005-03-18,1190.209961,1191.979980,1182.780029,1189.650024,1189.650024,2344370000
2005-03-21,1189.650024,1189.650024,1178.819946,1183.780029,1183.780029,1819440000
2005-03-22,1183.780029,1189.589966,1171.630005,1171.709961,1171.709961,2114470000
2005-03-23,1171.709961,1176.260010,1168.699951,1172.530029,1172.530029,2246870000
2005-03-24,1172.530029,1180.109985,1171.420044,1171.420044,1171.420044,1721720000
2005-03-28,1171.420044,1179.910034,1171.420044,1174.280029,1174.280029,1746220000
2005-03-29,1174.280029,1179.390015,1163.689941,1165.359985,1165.359985,2223250000
2005-03-30,1165.359985,1181.540039,1165.359985,1181.410034,1181.410034,2097110000
2005-03-31,1181.410034,1184.530029,1179.489990,1180.589966,1180.589966,2214230000
2005-04-01,1180.589966,1189.800049,1169.910034,1172.920044,1172.920044,2168690000
2005-04-04,1172.790039,1178.609985,1167.719971,1176.119995,1176.119995,2079770000
2005-04-05,1176.119995,1183.560059,1176.119995,1181.390015,1181.390015,1870800000
2005-04-06,1181.390015,1189.339966,1181.390015,1184.069946,1184.069946,1797400000
2005-04-07,1184.069946,1191.880005,1183.810059,1191.140015,1191.140015,1900620000
2005-04-08,1191.140015,1191.750000,1181.130005,1181.199951,1181.199951,1661330000
2005-04-11,1181.199951,1184.069946,1178.689941,1181.209961,1181.209961,1525310000
2005-04-12,1181.209961,1190.170044,1170.849976,1187.760010,1187.760010,1979830000
2005-04-13,1187.760010,1187.760010,1171.400024,1173.790039,1173.790039,2049740000
2005-04-14,1173.790039,1174.670044,1161.699951,1162.050049,1162.050049,2355040000
2005-04-15,1162.050049,1162.050049,1141.920044,1142.619995,1142.619995,2689960000
2005-04-18,1142.619995,1148.920044,1139.800049,1145.979980,1145.979980,2180670000
2005-04-19,1145.979980,1154.670044,1145.979980,1152.780029,1152.780029,2142700000
2005-04-20,1152.780029,1155.500000,1136.150024,1137.500000,1137.500000,2217050000
2005-04-21,1137.500000,1159.949951,1137.500000,1159.949951,1159.949951,2308560000
2005-04-22,1159.949951,1159.949951,1142.949951,1152.119995,1152.119995,2045880000
2005-04-25,1152.119995,1164.050049,1152.119995,1162.099976,1162.099976,1795030000
2005-04-26,1162.099976,1164.800049,1151.829956,1151.829956,1151.829956,1959740000
2005-04-27,1151.739990,1159.869995,1144.420044,1156.380005,1156.380005,2151520000
2005-04-28,1156.380005,1156.380005,1143.219971,1143.219971,1143.219971,2182270000
2005-04-29,1143.219971,1156.969971,1139.189941,1156.849976,1156.849976,2362360000
2005-05-02,1156.849976,1162.869995,1154.709961,1162.160034,1162.160034,1980040000
2005-05-03,1162.160034,1166.890015,1156.709961,1161.170044,1161.170044,2167020000
2005-05-04,1161.170044,1176.010010,1161.170044,1175.650024,1175.650024,2306480000
2005-05-05,1175.650024,1178.619995,1166.770020,1172.630005,1172.630005,1997100000
2005-05-06,1172.630005,1177.750000,1170.500000,1171.349976,1171.349976,1707200000
2005-05-09,1171.349976,1178.869995,1169.380005,1178.839966,1178.839966,1857020000
2005-05-10,1178.839966,1178.839966,1162.979980,1166.219971,1166.219971,1889660000
2005-05-11,1166.219971,1171.770020,1157.709961,1171.109985,1171.109985,1834970000
2005-05-12,1171.109985,1173.369995,1157.760010,1159.359985,1159.359985,1995290000
2005-05-13,1159.359985,1163.750000,1146.180054,1154.050049,1154.050049,2188590000
2005-05-16,1154.050049,1165.750000,1153.640015,1165.689941,1165.689941,1856860000
2005-05-17,1165.689941,1174.349976,1159.859985,1173.800049,1173.800049,1887260000
2005-05-18,1173.800049,1187.900024,1173.800049,1185.560059,1185.560059,2266320000
2005-05-19,1185.560059,1191.089966,1184.489990,1191.079956,1191.079956,1775860000
2005-05-20,1191.079956,1191.219971,1185.189941,1189.280029,1189.280029,1631750000
2005-05-23,1189.280029,1197.439941,1188.760010,1193.859985,1193.859985,1681170000
2005-05-24,1193.859985,1195.290039,1189.869995,1194.069946,1194.069946,1681000000
2005-05-25,1194.069946,1194.069946,1185.959961,1190.010010,1190.010010,1742180000
2005-05-26,1190.010010,1198.949951,1190.010010,1197.619995,1197.619995,1654110000
2005-05-27,1197.619995,1199.560059,1195.280029,1198.780029,1198.780029,1381430000
2005-05-31,1198.780029,1198.780029,1191.500000,1191.500000,1191.500000,1840680000
2005-06-01,1191.500000,1205.640015,1191.030029,1202.219971,1202.219971,1810100000
2005-06-02,1202.270020,1204.670044,1198.420044,1204.290039,1204.290039,1813790000
2005-06-03,1204.290039,1205.089966,1194.550049,1196.020020,1196.020020,1627520000
2005-06-06,1196.020020,1198.780029,1192.750000,1197.510010,1197.510010,1547120000
2005-06-07,1197.510010,1208.849976,1197.260010,1197.260010,1197.260010,1851370000
2005-06-08,1197.260010,1201.969971,1193.329956,1194.670044,1194.670044,1715490000
2005-06-09,1194.670044,1201.859985,1191.089966,1200.930054,1200.930054,1824120000
2005-06-10,1200.930054,1202.790039,1192.640015,1198.109985,1198.109985,1664180000
2005-06-13,1198.109985,1206.030029,1194.510010,1200.819946,1200.819946,1661350000
2005-06-14,1200.819946,1207.530029,1200.180054,1203.910034,1203.910034,1698150000
2005-06-15,1203.910034,1208.079956,1198.660034,1206.579956,1206.579956,1840440000
2005-06-16,1206.550049,1212.099976,1205.469971,1210.959961,1210.959961,1776040000
2005-06-17,1210.930054,1219.550049,1210.930054,1216.959961,1216.959961,2407370000
2005-06-20,1216.959961,1219.099976,1210.650024,1216.099976,1216.099976,1714530000
2005-06-21,1216.099976,1217.130005,1211.859985,1213.609985,1213.609985,1720700000
2005-06-22,1213.609985,1219.589966,1211.689941,1213.880005,1213.880005,1823250000
2005-06-23,1213.880005,1216.449951,1200.719971,1200.729980,1200.729980,2029920000
2005-06-24,1200.729980,1200.900024,1191.449951,1191.569946,1191.569946,2418800000
2005-06-27,1191.569946,1194.329956,1188.300049,1190.689941,1190.689941,1738620000
2005-06-28,1190.689941,1202.540039,1190.689941,1201.569946,1201.569946,1772410000
2005-06-29,1201.569946,1204.069946,1198.699951,1199.849976,1199.849976,1769280000
2005-06-30,1199.849976,1203.270020,1190.510010,1191.329956,1191.329956,2109490000
2005-07-01,1191.329956,1197.890015,1191.329956,1194.439941,1194.439941,1593820000
2005-07-05,1194.439941,1206.339966,1192.489990,1204.989990,1204.989990,1805820000
2005-07-06,1204.989990,1206.109985,1194.780029,1194.939941,1194.939941,1883470000
2005-07-07,1194.939941,1198.459961,1183.550049,1197.869995,1197.869995,1952440000
2005-07-08,1197.869995,1212.729980,1197.199951,1211.859985,1211.859985,1900810000
2005-07-11,1211.859985,1220.030029,1211.859985,1219.439941,1219.439941,1846300000
2005-07-12,1219.439941,1225.540039,1216.599976,1222.209961,1222.209961,1932010000
2005-07-13,1222.209961,1224.459961,1219.640015,1223.290039,1223.290039,1812500000
2005-07-14,1223.290039,1233.160034,1223.290039,1226.500000,1226.500000,2048710000
2005-07-15,1226.500000,1229.530029,1223.500000,1227.920044,1227.920044,1716400000
2005-07-18,1227.920044,1227.920044,1221.130005,1221.130005,1221.130005,1582100000
2005-07-19,1221.130005,1230.339966,1221.130005,1229.349976,1229.349976,2041280000
2005-07-20,1229.349976,1236.560059,1222.910034,1235.199951,1235.199951,2063340000
2005-07-21,1235.199951,1235.829956,1224.699951,1227.040039,1227.040039,2129840000
2005-07-22,1227.040039,1234.189941,1226.150024,1233.680054,1233.680054,1766990000
2005-07-25,1233.680054,1238.359985,1228.150024,1229.030029,1229.030029,1717580000
2005-07-26,1229.030029,1234.420044,1229.030029,1231.160034,1231.160034,1934180000
2005-07-27,1231.160034,1237.640015,1230.150024,1236.790039,1236.790039,1945800000
2005-07-28,1236.790039,1245.150024,1235.810059,1243.719971,1243.719971,2001680000
2005-07-29,1243.719971,1245.040039,1234.180054,1234.180054,1234.180054,1789600000
2005-08-01,1234.180054,1239.099976,1233.800049,1235.349976,1235.349976,1716870000
2005-08-02,1235.349976,1244.689941,1235.349976,1244.119995,1244.119995,2043120000
2005-08-03,1244.119995,1245.859985,1240.569946,1245.040039,1245.040039,1999980000
2005-08-04,1245.040039,1245.040039,1235.150024,1235.859985,1235.859985,1981220000
2005-08-05,1235.859985,1235.859985,1225.619995,1226.420044,1226.420044,1930280000
2005-08-08,1226.420044,1232.280029,1222.670044,1223.130005,1223.130005,1804140000
2005-08-09,1223.130005,1234.109985,1223.130005,1231.380005,1231.380005,1897520000
2005-08-10,1231.380005,1242.689941,1226.579956,1229.130005,1229.130005,2172320000
2005-08-11,1229.130005,1237.810059,1228.329956,1237.810059,1237.810059,1941560000
2005-08-12,1237.810059,1237.810059,1225.869995,1230.390015,1230.390015,1709300000
2005-08-15,1230.400024,1236.239990,1226.199951,1233.869995,1233.869995,1562880000
2005-08-16,1233.869995,1233.869995,1219.050049,1219.339966,1219.339966,1820410000
2005-08-17,1219.339966,1225.630005,1218.069946,1220.239990,1220.239990,1859150000
2005-08-18,1220.239990,1222.640015,1215.930054,1219.020020,1219.020020,1808170000
2005-08-19,1219.020020,1225.079956,1219.020020,1219.709961,1219.709961,1558790000
2005-08-22,1219.709961,1228.959961,1216.469971,1221.729980,1221.729980,1621330000
2005-08-23,1221.729980,1223.040039,1214.439941,1217.589966,1217.589966,1678620000
2005-08-24,1217.569946,1224.150024,1209.369995,1209.589966,1209.589966,1930800000
2005-08-25,1209.589966,1213.729980,1209.569946,1212.369995,1212.369995,1571110000
2005-08-26,1212.400024,1212.400024,1204.229980,1205.099976,1205.099976,1541090000
2005-08-29,1205.099976,1214.280029,1201.530029,1212.280029,1212.280029,1599450000
2005-08-30,1212.280029,1212.280029,1201.069946,1208.410034,1208.410034,1916470000
2005-08-31,1208.410034,1220.359985,1204.400024,1220.329956,1220.329956,2365510000
2005-09-01,1220.329956,1227.290039,1216.180054,1221.589966,1221.589966,2229860000
2005-09-02,1221.589966,1224.449951,1217.750000,1218.020020,1218.020020,1640160000
2005-09-06,1218.020020,1233.609985,1218.020020,1233.390015,1233.390015,1932090000
2005-09-07,1233.390015,1237.060059,1230.930054,1236.359985,1236.359985,2067700000
2005-09-08,1236.359985,1236.359985,1229.510010,1231.670044,1231.670044,1955380000
2005-09-09,1231.670044,1243.130005,1231.670044,1241.479980,1241.479980,1992560000
2005-09-12,1241.479980,1242.599976,1239.150024,1240.560059,1240.560059,1938050000
2005-09-13,1240.569946,1240.569946,1231.199951,1231.199951,1231.199951,2082360000
2005-09-14,1231.199951,1234.739990,1226.160034,1227.160034,1227.160034,1986750000
2005-09-15,1227.160034,1231.880005,1224.849976,1227.729980,1227.729980,2079340000
2005-09-16,1228.420044,1237.949951,1228.420044,1237.910034,1237.910034,3152470000
2005-09-19,1237.910034,1237.910034,1227.650024,1231.020020,1231.020020,2076540000
2005-09-20,1231.020020,1236.489990,1220.069946,1221.339966,1221.339966,2319250000
2005-09-21,1221.339966,1221.520020,1209.890015,1210.199951,1210.199951,2548150000
2005-09-22,1210.199951,1216.640015,1205.349976,1214.619995,1214.619995,2424720000
2005-09-23,1214.619995,1218.829956,1209.800049,1215.290039,1215.290039,1973020000
2005-09-26,1215.290039,1222.560059,1211.839966,1215.630005,1215.630005,2022220000
2005-09-27,1215.630005,1220.170044,1211.109985,1215.660034,1215.660034,1976270000
2005-09-28,1215.660034,1220.979980,1212.719971,1216.890015,1216.890015,2106980000
2005-09-29,1216.890015,1228.699951,1211.540039,1227.680054,1227.680054,2176120000
2005-09-30,1227.680054,1229.569946,1225.219971,1228.810059,1228.810059,2097520000
2005-10-03,1228.810059,1233.339966,1225.150024,1226.699951,1226.699951,2097490000
2005-10-04,1226.699951,1229.880005,1214.020020,1214.469971,1214.469971,2341420000
2005-10-05,1214.469971,1214.469971,1196.250000,1196.390015,1196.390015,2546780000
2005-10-06,1196.390015,1202.140015,1181.920044,1191.489990,1191.489990,2792030000
2005-10-07,1191.489990,1199.709961,1191.459961,1195.900024,1195.900024,2126080000
2005-10-10,1195.900024,1196.520020,1186.119995,1187.329956,1187.329956,2195990000
2005-10-11,1187.329956,1193.099976,1183.160034,1184.869995,1184.869995,2299040000
2005-10-12,1184.869995,1190.020020,1173.650024,1177.680054,1177.680054,2491280000
2005-10-13,1177.680054,1179.560059,1168.199951,1176.839966,1176.839966,2351150000
2005-10-14,1176.839966,1187.130005,1175.439941,1186.569946,1186.569946,2188940000
2005-10-17,1186.569946,1191.209961,1184.479980,1190.099976,1190.099976,2054570000
2005-10-18,1190.099976,1190.099976,1178.130005,1178.140015,1178.140015,2197010000
2005-10-19,1178.140015,1195.760010,1170.550049,1195.760010,1195.760010,2703590000
2005-10-20,1195.760010,1197.300049,1173.300049,1177.800049,1177.800049,2617250000
2005-10-21,1177.800049,1186.459961,1174.920044,1179.589966,1179.589966,2470920000
2005-10-24,1179.589966,1199.390015,1179.589966,1199.380005,1199.380005,2197790000
2005-10-25,1199.380005,1201.300049,1189.290039,1196.540039,1196.540039,2312470000
2005-10-26,1196.540039,1204.010010,1191.380005,1191.380005,1191.380005,2467750000
2005-10-27,1191.380005,1192.650024,1178.890015,1178.900024,1178.900024,2395370000
2005-10-28,1178.900024,1198.410034,1178.900024,1198.410034,1198.410034,2379400000
2005-10-31,1198.410034,1211.430054,1198.410034,1207.010010,1207.010010,2567470000
2005-11-01,1207.010010,1207.339966,1201.660034,1202.760010,1202.760010,2457850000
2005-11-02,1202.760010,1215.170044,1201.069946,1214.760010,1214.760010,2648090000
2005-11-03,1214.760010,1224.699951,1214.760010,1219.939941,1219.939941,2716630000
2005-11-04,1219.939941,1222.520020,1214.449951,1220.140015,1220.140015,2050510000
2005-11-07,1220.140015,1224.180054,1217.290039,1222.810059,1222.810059,1987580000
2005-11-08,1222.810059,1222.810059,1216.079956,1218.589966,1218.589966,1965050000
2005-11-09,1218.589966,1226.589966,1216.530029,1220.650024,1220.650024,2214460000
2005-11-10,1220.650024,1232.410034,1215.050049,1230.959961,1230.959961,2378460000
2005-11-11,1230.959961,1235.699951,1230.719971,1234.719971,1234.719971,1773140000
2005-11-14,1234.719971,1237.199951,1231.780029,1233.760010,1233.760010,1899780000
2005-11-15,1233.760010,1237.939941,1226.410034,1229.010010,1229.010010,2359370000
2005-11-16,1229.010010,1232.239990,1227.180054,1231.209961,1231.209961,2121580000
2005-11-17,1231.209961,1242.959961,1231.209961,1242.800049,1242.800049,2298040000
2005-11-18,1242.800049,1249.579956,1240.709961,1248.270020,1248.270020,2453290000
2005-11-21,1248.270020,1255.890015,1246.900024,1254.849976,1254.849976,2117350000
2005-11-22,1254.849976,1261.900024,1251.400024,1261.229980,1261.229980,2291420000
2005-11-23,1261.229980,1270.640015,1259.510010,1265.609985,1265.609985,1985400000
2005-11-25,1265.609985,1268.780029,1265.540039,1268.250000,1268.250000,724940000
2005-11-28,1268.250000,1268.439941,1257.170044,1257.459961,1257.459961,2016900000
2005-11-29,1257.459961,1266.180054,1257.459961,1257.479980,1257.479980,2268340000
2005-11-30,1257.479980,1260.930054,1249.390015,1249.479980,1249.479980,2374690000
2005-12-01,1249.479980,1266.170044,1249.479980,1264.670044,1264.670044,2614830000
2005-12-02,1264.670044,1266.849976,1261.420044,1265.079956,1265.079956,2125580000
2005-12-05,1265.079956,1265.079956,1258.119995,1262.089966,1262.089966,2325840000
2005-12-06,1262.089966,1272.890015,1262.089966,1263.699951,1263.699951,2110740000
2005-12-07,1263.699951,1264.849976,1253.020020,1257.369995,1257.369995,2093830000
2005-12-08,1257.369995,1263.359985,1250.910034,1255.839966,1255.839966,2178300000
2005-12-09,1255.839966,1263.079956,1254.239990,1259.369995,1259.369995,1896290000
2005-12-12,1259.369995,1263.859985,1255.520020,1260.430054,1260.430054,1876550000
2005-12-13,1260.430054,1272.109985,1258.560059,1267.430054,1267.430054,2390020000
2005-12-14,1267.430054,1275.800049,1267.069946,1272.739990,1272.739990,2145520000
2005-12-15,1272.739990,1275.170044,1267.739990,1270.939941,1270.939941,2180590000
2005-12-16,1270.939941,1275.239990,1267.319946,1267.319946,1267.319946,2584190000
2005-12-19,1267.319946,1270.510010,1259.280029,1259.920044,1259.920044,2208810000
2005-12-20,1259.920044,1263.859985,1257.209961,1259.619995,1259.619995,1996690000
2005-12-21,1259.619995,1269.369995,1259.619995,1262.790039,1262.790039,2065170000
2005-12-22,1262.790039,1268.189941,1262.500000,1268.119995,1268.119995,1888500000
2005-12-23,1268.119995,1269.760010,1265.920044,1268.660034,1268.660034,1285810000
2005-12-27,1268.660034,1271.829956,1256.540039,1256.540039,1256.540039,1540470000
2005-12-28,1256.540039,1261.099976,1256.540039,1258.170044,1258.170044,1422360000
2005-12-29,1258.170044,1260.609985,1254.180054,1254.420044,1254.420044,1382540000
2005-12-30,1254.420044,1254.420044,1246.589966,1248.290039,1248.290039,1443500000
2006-01-03,1248.290039,1270.219971,1245.739990,1268.800049,1268.800049,2554570000
2006-01-04,1268.800049,1275.369995,1267.739990,1273.459961,1273.459961,2515330000
2006-01-05,1273.459961,1276.910034,1270.300049,1273.479980,1273.479980,2433340000
2006-01-06,1273.479980,1286.089966,1273.479980,1285.449951,1285.449951,2446560000
2006-01-09,1285.449951,1290.780029,1284.819946,1290.150024,1290.150024,2301490000
2006-01-10,1290.150024,1290.150024,1283.760010,1289.689941,1289.689941,2373080000
2006-01-11,1289.719971,1294.900024,1288.119995,1294.180054,1294.180054,2406130000
2006-01-12,1294.180054,1294.180054,1285.040039,1286.060059,1286.060059,2318350000
2006-01-13,1286.060059,1288.959961,1282.780029,1287.609985,1287.609985,2206510000
2006-01-17,1287.609985,1287.609985,1278.609985,1282.930054,1282.930054,2179970000
2006-01-18,1282.930054,1282.930054,1272.079956,1277.930054,1277.930054,2233200000
2006-01-19,1277.930054,1287.790039,1277.930054,1285.040039,1285.040039,2444020000
2006-01-20,1285.040039,1285.040039,1260.920044,1261.489990,1261.489990,2845810000
2006-01-23,1261.489990,1268.189941,1261.489990,1263.819946,1263.819946,2256070000
2006-01-24,1263.819946,1271.469971,1263.819946,1266.859985,1266.859985,2608720000
2006-01-25,1266.859985,1271.869995,1259.420044,1264.680054,1264.680054,2617060000
2006-01-26,1264.680054,1276.439941,1264.680054,1273.829956,1273.829956,2856780000
2006-01-27,1273.829956,1286.380005,1273.829956,1283.719971,1283.719971,2623620000
2006-01-30,1283.719971,1287.939941,1283.510010,1285.189941,1285.189941,2282730000
2006-01-31,1285.199951,1285.199951,1276.849976,1280.079956,1280.079956,2708310000
2006-02-01,1280.079956,1283.329956,1277.569946,1282.459961,1282.459961,2589410000
2006-02-02,1282.459961,1282.459961,1267.719971,1270.839966,1270.839966,2565300000
2006-02-03,1270.839966,1270.869995,1261.020020,1264.030029,1264.030029,2282210000
2006-02-06,1264.030029,1267.040039,1261.619995,1265.020020,1265.020020,2132360000
2006-02-07,1265.020020,1265.780029,1253.609985,1254.780029,1254.780029,2366370000
2006-02-08,1254.780029,1266.469971,1254.780029,1265.650024,1265.650024,2456860000
2006-02-09,1265.650024,1274.560059,1262.800049,1263.780029,1263.780029,2441920000
2006-02-10,1263.819946,1269.890015,1254.979980,1266.989990,1266.989990,2290050000
2006-02-13,1266.989990,1266.989990,1258.339966,1262.859985,1262.859985,1850080000
2006-02-14,1262.859985,1278.209961,1260.800049,1275.530029,1275.530029,2437940000
2006-02-15,1275.530029,1281.000000,1271.060059,1280.000000,1280.000000,2317590000
2006-02-16,1280.000000,1289.390015,1280.000000,1289.380005,1289.380005,2251490000
2006-02-17,1289.380005,1289.469971,1284.069946,1287.239990,1287.239990,2128260000
2006-02-21,1287.239990,1291.920044,1281.329956,1283.030029,1283.030029,2104320000
2006-02-22,1283.030029,1294.170044,1283.030029,1292.670044,1292.670044,2222380000
2006-02-23,1292.670044,1293.839966,1285.140015,1287.790039,1287.790039,2144210000
2006-02-24,1287.790039,1292.109985,1285.619995,1289.430054,1289.430054,1933010000
2006-02-27,1289.430054,1297.569946,1289.430054,1294.119995,1294.119995,1975320000
2006-02-28,1294.119995,1294.119995,1278.660034,1280.660034,1280.660034,2370860000
2006-03-01,1280.660034,1291.800049,1280.660034,1291.239990,1291.239990,2308320000
2006-03-02,1291.239990,1291.239990,1283.209961,1289.140015,1289.140015,2494590000
2006-03-03,1289.140015,1297.329956,1284.199951,1287.229980,1287.229980,2152950000
2006-03-06,1287.229980,1288.229980,1275.670044,1278.260010,1278.260010,2280190000
2006-03-07,1278.260010,1278.260010,1271.109985,1275.880005,1275.880005,2268050000
2006-03-08,1275.880005,1280.329956,1268.420044,1278.469971,1278.469971,2442870000
2006-03-09,1278.469971,1282.739990,1272.229980,1272.229980,1272.229980,2140110000
2006-03-10,1272.229980,1284.369995,1271.109985,1281.420044,1281.420044,2123450000
2006-03-13,1281.579956,1287.369995,1281.579956,1284.130005,1284.130005,2070330000
2006-03-14,1284.130005,1298.140015,1282.670044,1297.479980,1297.479980,2165270000
2006-03-15,1297.479980,1304.400024,1294.969971,1303.020020,1303.020020,2293000000
2006-03-16,1303.020020,1310.449951,1303.020020,1305.329956,1305.329956,2292180000
2006-03-17,1305.329956,1309.790039,1305.319946,1307.250000,1307.250000,2549620000
2006-03-20,1307.250000,1310.000000,1303.589966,1305.079956,1305.079956,1976830000
2006-03-21,1305.079956,1310.880005,1295.819946,1297.229980,1297.229980,2147370000
2006-03-22,1297.229980,1305.969971,1295.810059,1305.040039,1305.040039,2039810000
2006-03-23,1305.040039,1305.040039,1298.109985,1301.670044,1301.670044,1980940000
2006-03-24,1301.670044,1306.530029,1298.890015,1302.949951,1302.949951,2326070000
2006-03-27,1302.949951,1303.739990,1299.089966,1301.609985,1301.609985,2029700000
2006-03-28,1301.609985,1306.239990,1291.839966,1293.229980,1293.229980,2148580000
2006-03-29,1293.229980,1305.599976,1293.229980,1302.890015,1302.890015,2143540000
2006-03-30,1302.890015,1310.150024,1296.719971,1300.250000,1300.250000,2294560000
2006-03-31,1300.250000,1303.000000,1294.869995,1294.869995,1294.869995,2236710000
2006-04-03,1302.880005,1309.189941,1296.650024,1297.810059,1297.810059,2494080000
2006-04-04,1297.810059,1307.550049,1294.709961,1305.930054,1305.930054,2147660000
2006-04-05,1305.930054,1312.810059,1304.819946,1311.560059,1311.560059,2420020000
2006-04-06,1311.560059,1311.989990,1302.439941,1309.040039,1309.040039,2281680000
2006-04-07,1309.040039,1314.069946,1294.180054,1295.500000,1295.500000,2082470000
2006-04-10,1295.510010,1300.739990,1293.170044,1296.619995,1296.619995,1898320000
2006-04-11,1296.599976,1300.709961,1282.959961,1286.569946,1286.569946,2232880000
2006-04-12,1286.569946,1290.930054,1286.449951,1288.119995,1288.119995,1938100000
2006-04-13,1288.119995,1292.089966,1283.369995,1289.119995,1289.119995,1891940000
2006-04-17,1289.119995,1292.449951,1280.739990,1285.329956,1285.329956,1794650000
2006-04-18,1285.329956,1309.020020,1285.329956,1307.280029,1307.280029,2595440000
2006-04-19,1307.650024,1310.390015,1302.790039,1309.930054,1309.930054,2447310000
2006-04-20,1309.930054,1318.160034,1306.380005,1311.459961,1311.459961,2512920000
2006-04-21,1311.459961,1317.670044,1306.589966,1311.280029,1311.280029,2392630000
2006-04-24,1311.280029,1311.280029,1303.790039,1308.109985,1308.109985,2117330000
2006-04-25,1308.109985,1310.790039,1299.170044,1301.739990,1301.739990,2366380000
2006-04-26,1301.739990,1310.969971,1301.739990,1305.410034,1305.410034,2502690000
2006-04-27,1305.410034,1315.000000,1295.569946,1309.719971,1309.719971,2772010000
2006-04-28,1309.719971,1316.040039,1306.160034,1310.609985,1310.609985,2419920000
2006-05-01,1310.609985,1317.209961,1303.459961,1305.189941,1305.189941,2437040000
2006-05-02,1305.189941,1313.660034,1305.189941,1313.209961,1313.209961,2403470000
2006-05-03,1313.209961,1313.469971,1303.920044,1308.119995,1308.119995,2395230000
2006-05-04,1307.849976,1315.140015,1307.849976,1312.250000,1312.250000,2431450000
2006-05-05,1312.250000,1326.530029,1312.250000,1325.760010,1325.760010,2294760000
2006-05-08,1325.760010,1326.699951,1322.869995,1324.660034,1324.660034,2151300000
2006-05-09,1324.660034,1326.599976,1322.479980,1325.140015,1325.140015,2157290000
2006-05-10,1324.569946,1325.510010,1317.439941,1322.849976,1322.849976,2268550000
2006-05-11,1322.630005,1322.630005,1303.449951,1305.920044,1305.920044,2531520000
2006-05-12,1305.880005,1305.880005,1290.380005,1291.239990,1291.239990,2567970000
2006-05-15,1291.189941,1294.810059,1284.510010,1294.500000,1294.500000,2505660000
2006-05-16,1294.500000,1297.880005,1288.510010,1292.079956,1292.079956,2386210000
2006-05-17,1291.729980,1291.729980,1267.310059,1270.319946,1270.319946,2830200000
2006-05-18,1270.250000,1274.890015,1261.750000,1261.810059,1261.810059,2537490000
2006-05-19,1261.810059,1272.150024,1256.280029,1267.030029,1267.030029,2982300000
2006-05-22,1267.030029,1268.770020,1252.979980,1262.069946,1262.069946,2773010000
2006-05-23,1262.060059,1273.670044,1256.150024,1256.579956,1256.579956,2605250000
2006-05-24,1256.560059,1264.530029,1245.339966,1258.569946,1258.569946,2999030000
2006-05-25,1258.410034,1273.260010,1258.410034,1272.880005,1272.880005,2372730000
2006-05-26,1272.709961,1280.540039,1272.500000,1280.160034,1280.160034,1814020000
2006-05-30,1280.040039,1280.040039,1259.869995,1259.869995,1259.869995,2176190000
2006-05-31,1259.380005,1270.089966,1259.380005,1270.089966,1270.089966,2692160000
2006-06-01,1270.050049,1285.709961,1269.189941,1285.709961,1285.709961,2360160000
2006-06-02,1285.709961,1290.680054,1280.219971,1288.219971,1288.219971,2295540000
2006-06-05,1288.160034,1288.160034,1264.660034,1265.290039,1265.290039,2313470000
2006-06-06,1265.229980,1269.880005,1254.459961,1263.849976,1263.849976,2697650000
2006-06-07,1263.609985,1272.469971,1255.770020,1256.150024,1256.150024,2644170000
2006-06-08,1256.079956,1259.849976,1235.180054,1257.930054,1257.930054,3543790000
2006-06-09,1257.930054,1262.579956,1250.030029,1252.300049,1252.300049,2214000000
2006-06-12,1252.270020,1255.219971,1236.430054,1237.439941,1237.439941,2247010000
2006-06-13,1236.079956,1243.369995,1222.520020,1223.689941,1223.689941,3215770000
2006-06-14,1223.660034,1231.459961,1219.290039,1230.040039,1230.040039,2667990000
2006-06-15,1230.010010,1258.640015,1230.010010,1256.160034,1256.160034,2775480000
2006-06-16,1256.160034,1256.270020,1246.329956,1251.540039,1251.540039,2783390000
2006-06-19,1251.540039,1255.930054,1237.170044,1240.130005,1240.130005,2517200000
2006-06-20,1240.119995,1249.010010,1238.869995,1240.119995,1240.119995,2232950000
2006-06-21,1240.089966,1257.959961,1240.089966,1252.199951,1252.199951,2361230000
2006-06-22,1251.920044,1251.920044,1241.530029,1245.599976,1245.599976,2148180000
2006-06-23,1245.589966,1253.130005,1241.430054,1244.500000,1244.500000,2017270000
2006-06-26,1244.500000,1250.920044,1243.680054,1250.560059,1250.560059,1878580000
2006-06-27,1250.550049,1253.369995,1238.939941,1239.199951,1239.199951,2203130000
2006-06-28,1238.989990,1247.060059,1237.589966,1246.000000,1246.000000,2085490000
2006-06-29,1245.939941,1272.880005,1245.939941,1272.869995,1272.869995,2621250000
2006-06-30,1272.859985,1276.300049,1270.199951,1270.199951,1270.199951,3049560000
2006-07-03,1270.060059,1280.380005,1270.060059,1280.189941,1280.189941,1114470000
2006-07-05,1280.050049,1280.050049,1265.910034,1270.910034,1270.910034,2165070000
2006-07-06,1270.579956,1278.319946,1270.579956,1274.079956,1274.079956,2009160000
2006-07-07,1274.079956,1275.380005,1263.130005,1265.479980,1265.479980,1988150000
2006-07-10,1265.459961,1274.060059,1264.459961,1267.339966,1267.339966,1854590000
2006-07-11,1267.260010,1273.640015,1259.650024,1272.430054,1272.430054,2310850000
2006-07-12,1272.390015,1273.310059,1257.290039,1258.599976,1258.599976,2250450000
2006-07-13,1258.579956,1258.579956,1241.430054,1242.280029,1242.280029,2545760000
2006-07-14,1242.290039,1242.699951,1228.449951,1236.199951,1236.199951,2467120000
2006-07-17,1236.199951,1240.069946,1231.489990,1234.489990,1234.489990,2146410000
2006-07-18,1234.479980,1239.859985,1224.540039,1236.859985,1236.859985,2481750000
2006-07-19,1236.739990,1261.810059,1236.739990,1259.810059,1259.810059,2701980000
2006-07-20,1259.810059,1262.560059,1249.130005,1249.130005,1249.130005,2345580000
2006-07-21,1249.119995,1250.959961,1238.719971,1240.290039,1240.290039,2704090000
2006-07-24,1240.250000,1262.500000,1240.250000,1260.910034,1260.910034,2312720000
2006-07-25,1260.910034,1272.390015,1257.189941,1268.880005,1268.880005,2563930000
2006-07-26,1268.869995,1273.890015,1261.939941,1268.400024,1268.400024,2667710000
2006-07-27,1268.199951,1275.849976,1261.920044,1263.199951,1263.199951,2776710000
2006-07-28,1263.150024,1280.420044,1263.150024,1278.550049,1278.550049,2480420000
2006-07-31,1278.530029,1278.660034,1274.310059,1276.660034,1276.660034,2461300000
2006-08-01,1278.530029,1278.660034,1265.709961,1270.920044,1270.920044,2527690000
2006-08-02,1270.729980,1283.420044,1270.729980,1277.410034,1277.410034,2610750000
2006-08-03,1278.219971,1283.959961,1271.250000,1280.270020,1280.270020,2728440000
2006-08-04,1280.260010,1292.920044,1273.819946,1279.359985,1279.359985,2530970000
2006-08-07,1279.310059,1279.310059,1273.000000,1275.770020,1275.770020,2045660000
2006-08-08,1275.670044,1282.750000,1268.369995,1271.479980,1271.479980,2457840000
2006-08-09,1271.130005,1283.739990,1264.729980,1265.949951,1265.949951,2555180000
2006-08-10,1265.719971,1272.550049,1261.300049,1271.810059,1271.810059,2402190000
2006-08-11,1271.640015,1271.640015,1262.079956,1266.739990,1266.739990,2004540000
2006-08-14,1266.670044,1278.900024,1266.670044,1268.209961,1268.209961,2118020000
2006-08-15,1268.189941,1286.229980,1268.189941,1285.579956,1285.579956,2334100000
2006-08-16,1285.270020,1296.209961,1285.270020,1295.430054,1295.430054,2554570000
2006-08-17,1295.369995,1300.780029,1292.709961,1297.479980,1297.479980,2458340000
2006-08-18,1297.479980,1302.300049,1293.569946,1302.300049,1302.300049,2033910000
2006-08-21,1302.300049,1302.300049,1295.510010,1297.520020,1297.520020,1759240000
2006-08-22,1297.520020,1302.489990,1294.439941,1298.819946,1298.819946,1908740000
2006-08-23,1298.729980,1301.500000,1289.819946,1292.989990,1292.989990,1893670000
2006-08-24,1292.969971,1297.229980,1291.400024,1296.060059,1296.060059,1930320000
2006-08-25,1295.920044,1298.880005,1292.390015,1295.089966,1295.089966,1667580000
2006-08-28,1295.089966,1305.020020,1293.969971,1301.780029,1301.780029,1834920000
2006-08-29,1301.569946,1305.020020,1295.290039,1304.280029,1304.280029,2093720000
2006-08-30,1303.699951,1306.739990,1302.150024,1305.369995,1305.369995,2060690000
2006-08-31,1304.250000,1306.109985,1302.449951,1303.819946,1303.819946,1974540000
2006-09-01,1303.800049,1312.030029,1303.800049,1311.010010,1311.010010,1800520000
2006-09-05,1310.939941,1314.670044,1308.819946,1313.250000,1313.250000,2114480000
2006-09-06,1313.040039,1313.040039,1299.280029,1300.260010,1300.260010,2329870000
2006-09-07,1300.209961,1301.250000,1292.130005,1294.020020,1294.020020,2325850000
2006-09-08,1294.020020,1300.140015,1294.020020,1298.920044,1298.920044,2132890000
2006-09-11,1298.859985,1302.359985,1290.930054,1299.540039,1299.540039,2506430000
2006-09-12,1299.530029,1314.280029,1299.530029,1313.000000,1313.000000,2791580000
2006-09-13,1312.739990,1319.920044,1311.119995,1318.069946,1318.069946,2597220000
2006-09-14,1318.000000,1318.000000,1313.250000,1316.280029,1316.280029,2351220000
2006-09-15,1316.280029,1324.650024,1316.280029,1319.660034,1319.660034,3198030000
2006-09-18,1319.849976,1324.869995,1318.160034,1321.180054,1321.180054,2325080000
2006-09-19,1321.170044,1322.040039,1312.170044,1317.640015,1317.640015,2390850000
2006-09-20,1318.280029,1328.530029,1318.280029,1325.180054,1325.180054,2543070000
2006-09-21,1324.890015,1328.189941,1315.449951,1318.030029,1318.030029,2627440000
2006-09-22,1318.030029,1318.030029,1310.939941,1314.780029,1314.780029,2162880000
2006-09-25,1314.780029,1329.349976,1311.579956,1326.369995,1326.369995,2710240000
2006-09-26,1326.349976,1336.599976,1325.300049,1336.349976,1336.349976,2673350000
2006-09-27,1336.119995,1340.079956,1333.540039,1336.589966,1336.589966,2749190000
2006-09-28,1336.560059,1340.280029,1333.750000,1338.880005,1338.880005,2397820000
2006-09-29,1339.150024,1339.880005,1335.640015,1335.849976,1335.849976,2273430000
2006-10-02,1335.819946,1338.540039,1330.280029,1331.319946,1331.319946,2154480000
2006-10-03,1331.319946,1338.310059,1327.099976,1334.109985,1334.109985,2682690000
2006-10-04,1333.810059,1350.199951,1331.479980,1350.199951,1350.199951,3019880000
2006-10-05,1349.839966,1353.790039,1347.750000,1353.219971,1353.219971,2817240000
2006-10-06,1353.219971,1353.219971,1344.209961,1349.589966,1349.589966,2523000000
2006-10-09,1349.579956,1352.689941,1346.550049,1350.660034,1350.660034,1935170000
2006-10-10,1350.619995,1354.229980,1348.599976,1353.420044,1353.420044,2376140000
2006-10-11,1353.280029,1353.969971,1343.569946,1349.949951,1349.949951,2521000000
2006-10-12,1349.939941,1363.760010,1349.939941,1362.829956,1362.829956,2514350000
2006-10-13,1362.819946,1366.630005,1360.500000,1365.619995,1365.619995,2482920000
2006-10-16,1365.609985,1370.199951,1364.479980,1369.060059,1369.060059,2305920000
2006-10-17,1369.050049,1369.050049,1356.869995,1364.050049,1364.050049,2519620000
2006-10-18,1363.930054,1372.869995,1360.949951,1365.800049,1365.800049,2658840000
2006-10-19,1365.949951,1368.089966,1362.060059,1366.959961,1366.959961,2619830000
2006-10-20,1366.939941,1368.660034,1362.099976,1368.599976,1368.599976,2526410000
2006-10-23,1368.579956,1377.400024,1363.939941,1377.020020,1377.020020,2480430000
2006-10-24,1377.020020,1377.780029,1372.420044,1377.380005,1377.380005,2876890000
2006-10-25,1377.359985,1383.609985,1376.000000,1382.219971,1382.219971,2953540000
2006-10-26,1382.209961,1389.449951,1379.469971,1389.079956,1389.079956,2793350000
2006-10-27,1388.890015,1388.890015,1375.849976,1377.339966,1377.339966,2458450000
2006-10-30,1377.300049,1381.219971,1373.459961,1377.930054,1377.930054,2770440000
2006-10-31,1377.930054,1381.209961,1372.189941,1377.939941,1377.939941,2803030000
2006-11-01,1377.760010,1381.949951,1366.260010,1367.810059,1367.810059,2821160000
2006-11-02,1367.439941,1368.390015,1362.209961,1367.339966,1367.339966,2646180000
2006-11-03,1367.310059,1371.680054,1360.979980,1364.300049,1364.300049,2419730000
2006-11-06,1364.270020,1381.400024,1364.270020,1379.780029,1379.780029,2533550000
2006-11-07,1379.750000,1388.189941,1379.189941,1382.839966,1382.839966,2636390000
2006-11-08,1382.500000,1388.609985,1379.329956,1385.719971,1385.719971,2814820000
2006-11-09,1385.430054,1388.920044,1377.310059,1378.329956,1378.329956,3012050000
2006-11-10,1378.329956,1381.040039,1375.599976,1380.900024,1380.900024,2290200000
2006-11-13,1380.579956,1387.609985,1378.800049,1384.420044,1384.420044,2386340000
2006-11-14,1384.359985,1394.489990,1379.069946,1393.219971,1393.219971,3027480000
2006-11-15,1392.910034,1401.349976,1392.130005,1396.569946,1396.569946,2831130000
2006-11-16,1396.530029,1403.760010,1396.530029,1399.760010,1399.760010,2835730000
2006-11-17,1399.760010,1401.209961,1394.550049,1401.199951,1401.199951,2726100000
2006-11-20,1401.170044,1404.369995,1397.849976,1400.500000,1400.500000,2546710000
2006-11-21,1400.430054,1403.489990,1399.989990,1402.810059,1402.810059,2597940000
2006-11-22,1402.689941,1407.890015,1402.260010,1406.089966,1406.089966,2237710000
2006-11-24,1405.939941,1405.939941,1399.250000,1400.949951,1400.949951,832550000
2006-11-27,1400.949951,1400.949951,1381.439941,1381.959961,1381.959961,2711210000
2006-11-28,1381.609985,1387.910034,1377.829956,1386.719971,1386.719971,2639750000
2006-11-29,1386.109985,1401.140015,1386.109985,1399.479980,1399.479980,2790970000
2006-11-30,1399.469971,1406.300049,1393.829956,1400.630005,1400.630005,4006230000
2006-12-01,1400.630005,1402.459961,1385.930054,1396.709961,1396.709961,2800980000
2006-12-04,1396.670044,1411.229980,1396.670044,1409.119995,1409.119995,2766320000
2006-12-05,1409.099976,1415.270020,1408.780029,1414.760010,1414.760010,2755700000
2006-12-06,1414.400024,1415.930054,1411.050049,1412.900024,1412.900024,2725280000
2006-12-07,1412.859985,1418.270020,1406.800049,1407.290039,1407.290039,2743150000
2006-12-08,1407.270020,1414.089966,1403.670044,1409.839966,1409.839966,2440460000
2006-12-11,1409.810059,1415.599976,1408.560059,1413.040039,1413.040039,2289900000
2006-12-12,1413.000000,1413.780029,1404.750000,1411.560059,1411.560059,2738170000
2006-12-13,1411.319946,1416.640015,1411.050049,1413.209961,1413.209961,2552260000
2006-12-14,1413.160034,1427.229980,1413.160034,1425.489990,1425.489990,2729700000
2006-12-15,1425.479980,1431.630005,1425.479980,1427.089966,1427.089966,3229580000
2006-12-18,1427.079956,1431.810059,1420.650024,1422.479980,1422.479980,2568140000
2006-12-19,1422.420044,1428.300049,1414.880005,1425.550049,1425.550049,2717060000
2006-12-20,1425.510010,1429.050049,1423.510010,1423.530029,1423.530029,2387630000
2006-12-21,1423.199951,1426.400024,1415.900024,1418.300049,1418.300049,2322410000
2006-12-22,1418.099976,1418.819946,1410.280029,1410.760010,1410.760010,1647590000
2006-12-26,1410.750000,1417.910034,1410.449951,1416.900024,1416.900024,1310310000
2006-12-27,1416.630005,1427.719971,1416.630005,1426.839966,1426.839966,1667370000
2006-12-28,1426.770020,1427.260010,1422.050049,1424.729980,1424.729980,1508570000
2006-12-29,1424.709961,1427.000000,1416.839966,1418.300049,1418.300049,1678200000
2007-01-03,1418.030029,1429.420044,1407.859985,1416.599976,1416.599976,3429160000
2007-01-04,1416.599976,1421.839966,1408.430054,1418.339966,1418.339966,3004460000
2007-01-05,1418.339966,1418.339966,1405.750000,1409.709961,1409.709961,2919400000
2007-01-08,1409.260010,1414.979980,1403.969971,1412.839966,1412.839966,2763340000
2007-01-09,1412.839966,1415.609985,1405.420044,1412.109985,1412.109985,3038380000
2007-01-10,1408.699951,1415.989990,1405.319946,1414.849976,1414.849976,2764660000
2007-01-11,1414.839966,1427.119995,1414.839966,1423.819946,1423.819946,2857870000
2007-01-12,1423.819946,1431.229980,1422.579956,1430.729980,1430.729980,2686480000
2007-01-16,1430.729980,1433.930054,1428.619995,1431.900024,1431.900024,2599530000
2007-01-17,1431.770020,1435.270020,1428.569946,1430.619995,1430.619995,2690270000
2007-01-18,1430.589966,1432.959961,1424.209961,1426.369995,1426.369995,2822430000
2007-01-19,1426.349976,1431.569946,1425.189941,1430.500000,1430.500000,2777480000
2007-01-22,1430.469971,1431.390015,1420.400024,1422.949951,1422.949951,2540120000
2007-01-23,1422.949951,1431.329956,1421.660034,1427.989990,1427.989990,2975070000
2007-01-24,1427.959961,1440.140015,1427.959961,1440.130005,1440.130005,2783180000
2007-01-25,1440.119995,1440.689941,1422.339966,1423.900024,1423.900024,2994330000
2007-01-26,1423.900024,1427.270020,1416.959961,1422.180054,1422.180054,2626620000
2007-01-29,1422.030029,1426.939941,1418.459961,1420.619995,1420.619995,2730480000
2007-01-30,1420.609985,1428.819946,1420.609985,1428.819946,1428.819946,2706250000
2007-01-31,1428.650024,1441.609985,1424.780029,1438.239990,1438.239990,2976690000
2007-02-01,1437.900024,1446.640015,1437.900024,1445.939941,1445.939941,2914890000
2007-02-02,1445.939941,1449.329956,1444.489990,1448.390015,1448.390015,2569450000
2007-02-05,1448.329956,1449.380005,1443.849976,1446.989990,1446.989990,2439430000
2007-02-06,1446.979980,1450.189941,1443.400024,1448.000000,1448.000000,2608710000
2007-02-07,1447.410034,1452.989990,1446.439941,1450.020020,1450.020020,2618820000
2007-02-08,1449.989990,1450.449951,1442.810059,1448.310059,1448.310059,2816180000
2007-02-09,1448.250000,1452.449951,1433.439941,1438.060059,1438.060059,2951810000
2007-02-12,1438.000000,1439.109985,1431.439941,1433.369995,1433.369995,2395680000
2007-02-13,1433.219971,1444.410034,1433.219971,1444.260010,1444.260010,2652150000
2007-02-14,1443.910034,1457.650024,1443.910034,1455.300049,1455.300049,2699290000
2007-02-15,1455.150024,1457.969971,1453.189941,1456.810059,1456.810059,2490920000
2007-02-16,1456.770020,1456.770020,1451.569946,1455.540039,1455.540039,2399450000
2007-02-20,1455.530029,1460.530029,1449.199951,1459.680054,1459.680054,2337860000
2007-02-21,1459.599976,1459.599976,1452.020020,1457.630005,1457.630005,2606980000
2007-02-22,1457.290039,1461.569946,1450.510010,1456.380005,1456.380005,1950770000
2007-02-23,1456.219971,1456.219971,1448.359985,1451.189941,1451.189941,2579950000
2007-02-26,1451.040039,1456.949951,1445.479980,1449.369995,1449.369995,2822170000
2007-02-27,1449.250000,1449.250000,1389.420044,1399.040039,1399.040039,4065230000
2007-02-28,1398.640015,1415.890015,1396.650024,1406.819946,1406.819946,3925250000
2007-03-01,1406.800049,1409.459961,1380.869995,1403.170044,1403.170044,3874910000
2007-03-02,1403.160034,1403.400024,1386.869995,1387.170044,1387.170044,3312260000
2007-03-05,1387.109985,1391.859985,1373.969971,1374.119995,1374.119995,3480520000
2007-03-06,1374.060059,1397.900024,1374.060059,1395.410034,1395.410034,3358160000
2007-03-07,1395.020020,1401.160034,1390.640015,1391.969971,1391.969971,3141350000
2007-03-08,1391.880005,1407.930054,1391.880005,1401.890015,1401.890015,3014850000
2007-03-09,1401.890015,1410.150024,1397.300049,1402.839966,1402.839966,2623050000
2007-03-12,1402.800049,1409.339966,1398.400024,1406.599976,1406.599976,2664000000
2007-03-13,1406.229980,1406.229980,1377.709961,1377.949951,1377.949951,3485570000
2007-03-14,1377.859985,1388.089966,1363.979980,1387.170044,1387.170044,3758350000
2007-03-15,1387.109985,1395.729980,1385.160034,1392.280029,1392.280029,2821900000
2007-03-16,1392.280029,1397.510010,1383.630005,1386.949951,1386.949951,3393640000
2007-03-19,1386.949951,1403.199951,1386.949951,1402.060059,1402.060059,2777180000
2007-03-20,1402.040039,1411.530029,1400.699951,1410.939941,1410.939941,2795940000
2007-03-21,1410.920044,1437.770020,1409.750000,1435.040039,1435.040039,3184770000
2007-03-22,1435.040039,1437.660034,1429.880005,1434.540039,1434.540039,3129970000
2007-03-23,1434.540039,1438.890015,1433.209961,1436.109985,1436.109985,2619020000
2007-03-26,1436.109985,1437.650024,1423.280029,1437.500000,1437.500000,2754660000
2007-03-27,1437.489990,1437.489990,1425.540039,1428.609985,1428.609985,2673040000
2007-03-28,1428.349976,1428.349976,1414.069946,1417.229980,1417.229980,3000440000
2007-03-29,1417.170044,1426.239990,1413.270020,1422.530029,1422.530029,2854710000
2007-03-30,1422.520020,1429.219971,1408.900024,1420.859985,1420.859985,2903960000
2007-04-02,1420.829956,1425.489990,1416.369995,1424.550049,1424.550049,2875880000
2007-04-03,1424.270020,1440.569946,1424.270020,1437.770020,1437.770020,2921760000
2007-04-04,1437.750000,1440.160034,1435.079956,1439.369995,1439.369995,2616320000
2007-04-05,1438.939941,1444.880005,1436.670044,1443.760010,1443.760010,2357230000
2007-04-09,1443.770020,1448.099976,1443.280029,1444.609985,1444.609985,2349410000
2007-04-10,1444.579956,1448.729980,1443.989990,1448.390015,1448.390015,2510110000
2007-04-11,1448.229980,1448.390015,1436.150024,1438.869995,1438.869995,2950190000
2007-04-12,1438.869995,1448.020020,1433.910034,1447.800049,1447.800049,2770570000
2007-04-13,1447.800049,1453.109985,1444.150024,1452.849976,1452.849976,2690020000
2007-04-16,1452.839966,1468.619995,1452.839966,1468.329956,1468.329956,2870140000
2007-04-17,1468.469971,1474.349976,1467.150024,1471.479980,1471.479980,2920570000
2007-04-18,1471.469971,1476.569946,1466.410034,1472.500000,1472.500000,2971330000
2007-04-19,1472.479980,1474.229980,1464.469971,1470.729980,1470.729980,2913610000
2007-04-20,1470.689941,1484.739990,1470.689941,1484.349976,1484.349976,3329940000
2007-04-23,1484.329956,1487.319946,1480.189941,1480.930054,1480.930054,2575020000
2007-04-24,1480.930054,1483.819946,1473.739990,1480.410034,1480.410034,3119750000
2007-04-25,1480.280029,1496.589966,1480.280029,1495.420044,1495.420044,3252590000
2007-04-26,1495.270020,1498.020020,1491.170044,1494.250000,1494.250000,3211800000
2007-04-27,1494.209961,1497.319946,1488.670044,1494.069946,1494.069946,2732810000
2007-04-30,1494.069946,1497.160034,1482.290039,1482.369995,1482.369995,3093420000
2007-05-01,1482.369995,1487.270020,1476.699951,1486.300049,1486.300049,3400350000
2007-05-02,1486.130005,1499.099976,1486.130005,1495.920044,1495.920044,3189800000
2007-05-03,1495.560059,1503.339966,1495.560059,1502.390015,1502.390015,3007970000
2007-05-04,1502.349976,1510.339966,1501.800049,1505.619995,1505.619995,2761930000
2007-05-07,1505.569946,1511.000000,1505.540039,1509.479980,1509.479980,2545090000
2007-05-08,1509.359985,1509.359985,1500.660034,1507.719971,1507.719971,2795720000
2007-05-09,1507.319946,1513.800049,1503.770020,1512.579956,1512.579956,2935550000
2007-05-10,1512.329956,1512.329956,1491.420044,1491.469971,1491.469971,3031240000
2007-05-11,1491.469971,1506.239990,1491.469971,1505.849976,1505.849976,2720780000
2007-05-14,1505.760010,1510.900024,1498.339966,1503.150024,1503.150024,2776130000
2007-05-15,1503.109985,1514.829956,1500.430054,1501.189941,1501.189941,3071020000
2007-05-16,1500.750000,1514.150024,1500.750000,1514.140015,1514.140015,2915350000
2007-05-17,1514.010010,1517.140015,1509.290039,1512.750000,1512.750000,2868640000
2007-05-18,1512.739990,1522.750000,1512.739990,1522.750000,1522.750000,2959050000
2007-05-21,1522.750000,1529.869995,1522.709961,1525.099976,1525.099976,3465360000
2007-05-22,1525.099976,1529.239990,1522.050049,1524.119995,1524.119995,2860500000
2007-05-23,1524.089966,1532.430054,1521.900024,1522.280029,1522.280029,3084260000
2007-05-24,1522.099976,1529.310059,1505.180054,1507.510010,1507.510010,3365530000
2007-05-25,1507.500000,1517.410034,1507.500000,1515.729980,1515.729980,2316250000
2007-05-29,1515.550049,1521.800049,1512.020020,1518.109985,1518.109985,2571790000
2007-05-30,1517.599976,1530.229980,1510.060059,1530.229980,1530.229980,2980210000
2007-05-31,1530.189941,1535.560059,1528.260010,1530.619995,1530.619995,3335530000
2007-06-01,1530.619995,1540.560059,1530.619995,1536.339966,1536.339966,2927020000
2007-06-04,1536.280029,1540.530029,1532.310059,1539.180054,1539.180054,2738930000
2007-06-05,1539.119995,1539.119995,1525.619995,1530.949951,1530.949951,2939450000
2007-06-06,1530.569946,1530.569946,1514.130005,1517.380005,1517.380005,2964190000
2007-06-07,1517.359985,1517.359985,1490.369995,1490.719971,1490.719971,3538470000
2007-06-08,1490.709961,1507.760010,1487.410034,1507.670044,1507.670044,2993460000
2007-06-11,1507.640015,1515.530029,1503.349976,1509.119995,1509.119995,2525280000
2007-06-12,1509.119995,1511.329956,1492.969971,1493.000000,1493.000000,3056200000
2007-06-13,1492.650024,1515.699951,1492.650024,1515.670044,1515.670044,3077930000
2007-06-14,1515.579956,1526.449951,1515.579956,1522.969971,1522.969971,2813630000
2007-06-15,1522.969971,1538.709961,1522.969971,1532.910034,1532.910034,3406030000
2007-06-18,1532.900024,1535.439941,1529.310059,1531.050049,1531.050049,2480240000
2007-06-19,1531.020020,1535.849976,1525.670044,1533.699951,1533.699951,2873590000
2007-06-20,1533.680054,1537.319946,1512.359985,1512.839966,1512.839966,3286900000
2007-06-21,1512.500000,1522.900024,1504.750000,1522.189941,1522.189941,3161110000
2007-06-22,1522.189941,1522.189941,1500.739990,1502.560059,1502.560059,4284320000
2007-06-25,1502.560059,1514.290039,1492.680054,1497.739990,1497.739990,3287250000
2007-06-26,1497.680054,1506.119995,1490.540039,1492.890015,1492.890015,3398530000
2007-06-27,1492.619995,1506.800049,1484.180054,1506.339966,1506.339966,3398150000
2007-06-28,1506.319946,1514.839966,1503.410034,1505.709961,1505.709961,3006710000
2007-06-29,1505.699951,1517.530029,1493.609985,1503.349976,1503.349976,3165410000
2007-07-02,1504.660034,1519.449951,1504.660034,1519.430054,1519.430054,2648990000
2007-07-03,1519.119995,1526.010010,1519.119995,1524.869995,1524.869995,1560790000
2007-07-05,1524.859985,1526.569946,1517.719971,1525.400024,1525.400024,2622950000
2007-07-06,1524.959961,1532.400024,1520.469971,1530.439941,1530.439941,2441520000
2007-07-09,1530.430054,1534.260010,1527.449951,1531.849976,1531.849976,2715330000
2007-07-10,1531.849976,1531.849976,1510.010010,1510.119995,1510.119995,3244280000
2007-07-11,1509.930054,1519.339966,1506.099976,1518.760010,1518.760010,3082920000
2007-07-12,1518.739990,1547.920044,1518.739990,1547.699951,1547.699951,3489600000
2007-07-13,1547.680054,1555.099976,1544.849976,1552.500000,1552.500000,2801120000
2007-07-16,1552.500000,1555.900024,1546.689941,1549.520020,1549.520020,2704110000
2007-07-17,1549.520020,1555.319946,1547.739990,1549.369995,1549.369995,3007140000
2007-07-18,1549.199951,1549.199951,1533.670044,1546.170044,1546.170044,3609220000
2007-07-19,1546.130005,1555.199951,1546.130005,1553.079956,1553.079956,3251450000
2007-07-20,1553.189941,1553.189941,1529.199951,1534.099976,1534.099976,3745780000
2007-07-23,1534.060059,1547.229980,1534.060059,1541.569946,1541.569946,3102700000
2007-07-24,1541.569946,1541.569946,1508.619995,1511.040039,1511.040039,4115830000
2007-07-25,1511.030029,1524.310059,1503.729980,1518.089966,1518.089966,4283200000
2007-07-26,1518.089966,1518.089966,1465.300049,1482.660034,1482.660034,4472550000
2007-07-27,1482.439941,1488.530029,1458.949951,1458.949951,1458.949951,4784650000
2007-07-30,1458.930054,1477.880005,1454.319946,1473.910034,1473.910034,4128780000
2007-07-31,1473.900024,1488.300049,1454.250000,1455.270020,1455.270020,4524520000
2007-08-01,1455.180054,1468.380005,1439.589966,1465.810059,1465.810059,5256780000
2007-08-02,1465.459961,1476.430054,1460.579956,1472.199951,1472.199951,4368850000
2007-08-03,1472.180054,1473.229980,1432.800049,1433.060059,1433.060059,4272110000
2007-08-06,1433.040039,1467.670044,1427.390015,1467.670044,1467.670044,5067200000
2007-08-07,1467.619995,1488.300049,1455.800049,1476.709961,1476.709961,4909390000
2007-08-08,1476.219971,1503.890015,1476.219971,1497.489990,1497.489990,5499560000
2007-08-09,1497.209961,1497.209961,1453.089966,1453.089966,1453.089966,5889600000
2007-08-10,1453.089966,1462.020020,1429.739990,1453.640015,1453.640015,5345780000
2007-08-13,1453.420044,1466.290039,1451.540039,1452.920044,1452.920044,3696280000
2007-08-14,1452.869995,1456.739990,1426.199951,1426.540039,1426.540039,3814630000
2007-08-15,1426.150024,1440.780029,1404.359985,1406.699951,1406.699951,4290930000
2007-08-16,1406.640015,1415.969971,1370.599976,1411.270020,1411.270020,6509300000
2007-08-17,1411.260010,1450.329956,1411.260010,1445.939941,1445.939941,3570040000
2007-08-20,1445.939941,1451.750000,1430.540039,1445.550049,1445.550049,3321340000
2007-08-21,1445.550049,1455.319946,1439.760010,1447.119995,1447.119995,3012150000
2007-08-22,1447.030029,1464.859985,1447.030029,1464.069946,1464.069946,3309120000
2007-08-23,1464.050049,1472.060059,1453.880005,1462.500000,1462.500000,3084390000
2007-08-24,1462.339966,1479.400024,1460.540039,1479.369995,1479.369995,2541400000
2007-08-27,1479.359985,1479.359985,1465.979980,1466.790039,1466.790039,2406180000
2007-08-28,1466.719971,1466.719971,1432.010010,1432.359985,1432.359985,3078090000
2007-08-29,1432.010010,1463.760010,1432.010010,1463.760010,1463.760010,2824070000
2007-08-30,1463.670044,1468.430054,1451.250000,1457.640015,1457.640015,2582960000
2007-08-31,1457.609985,1481.469971,1457.609985,1473.989990,1473.989990,2731610000
2007-09-04,1473.959961,1496.400024,1472.150024,1489.420044,1489.420044,2766600000
2007-09-05,1488.760010,1488.760010,1466.339966,1472.290039,1472.290039,2991600000
2007-09-06,1472.030029,1481.489990,1467.410034,1478.550049,1478.550049,2459590000
2007-09-07,1478.550049,1478.550049,1449.069946,1453.550049,1453.550049,3191080000
2007-09-10,1453.500000,1462.250000,1439.290039,1451.699951,1451.699951,2835720000
2007-09-11,1451.689941,1472.479980,1451.689941,1471.489990,1471.489990,3015330000
2007-09-12,1471.099976,1479.500000,1465.750000,1471.560059,1471.560059,2885720000
2007-09-13,1471.469971,1489.579956,1471.469971,1483.949951,1483.949951,2877080000
2007-09-14,1483.949951,1485.989990,1473.180054,1484.250000,1484.250000,2641740000
2007-09-17,1484.239990,1484.239990,1471.819946,1476.650024,1476.650024,2598390000
2007-09-18,1476.630005,1519.890015,1476.630005,1519.780029,1519.780029,3708940000
2007-09-19,1519.750000,1538.739990,1519.750000,1529.030029,1529.030029,3846750000
2007-09-20,1528.689941,1529.140015,1516.420044,1518.750000,1518.750000,2957700000
2007-09-21,1518.750000,1530.890015,1518.750000,1525.750000,1525.750000,3679460000
2007-09-24,1525.750000,1530.180054,1516.150024,1517.729980,1517.729980,3131310000
2007-09-25,1516.339966,1518.270020,1507.130005,1517.209961,1517.209961,3187770000
2007-09-26,1518.619995,1529.390015,1518.619995,1525.420044,1525.420044,3237390000
2007-09-27,1527.319946,1532.459961,1525.810059,1531.380005,1531.380005,2872180000
2007-09-28,1531.239990,1533.739990,1521.989990,1526.750000,1526.750000,2925350000
2007-10-01,1527.290039,1549.020020,1527.250000,1547.040039,1547.040039,3281990000
2007-10-02,1546.959961,1548.010010,1540.369995,1546.630005,1546.630005,3101910000
2007-10-03,1545.800049,1545.839966,1536.339966,1539.589966,1539.589966,3065320000
2007-10-04,1539.910034,1544.020020,1537.630005,1542.839966,1542.839966,2690430000
2007-10-05,1543.839966,1561.910034,1543.839966,1557.589966,1557.589966,2919030000
2007-10-08,1556.510010,1556.510010,1549.000000,1552.579956,1552.579956,2040650000
2007-10-09,1553.180054,1565.260010,1551.819946,1565.150024,1565.150024,2932040000
2007-10-10,1564.979980,1565.420044,1555.459961,1562.469971,1562.469971,3044760000
2007-10-11,1564.719971,1576.089966,1546.719971,1554.410034,1554.410034,3911260000
2007-10-12,1555.410034,1563.030029,1554.089966,1561.800049,1561.800049,2788690000
2007-10-15,1562.250000,1564.739990,1540.810059,1548.709961,1548.709961,3139290000
2007-10-16,1547.810059,1547.810059,1536.290039,1538.530029,1538.530029,3234560000
2007-10-17,1544.439941,1550.660034,1526.010010,1541.239990,1541.239990,3638070000
2007-10-18,1539.290039,1542.790039,1531.760010,1540.079956,1540.079956,3203210000
2007-10-19,1540.000000,1540.000000,1500.260010,1500.630005,1500.630005,4160970000
2007-10-22,1497.790039,1508.060059,1490.400024,1506.329956,1506.329956,3471830000
2007-10-23,1509.300049,1520.010010,1503.609985,1519.589966,1519.589966,3309120000
2007-10-24,1516.609985,1517.229980,1489.560059,1515.880005,1515.880005,4003300000
2007-10-25,1516.150024,1523.239990,1500.459961,1514.400024,1514.400024,4183960000
2007-10-26,1522.170044,1535.530029,1520.180054,1535.280029,1535.280029,3612120000
2007-10-29,1536.920044,1544.670044,1536.430054,1540.979980,1540.979980,3124480000
2007-10-30,1539.420044,1539.420044,1529.550049,1531.020020,1531.020020,3212520000
2007-10-31,1532.150024,1552.760010,1529.400024,1549.380005,1549.380005,3953070000
2007-11-01,1545.790039,1545.790039,1506.660034,1508.439941,1508.439941,4241470000
2007-11-02,1511.069946,1513.150024,1492.530029,1509.650024,1509.650024,4285990000
2007-11-05,1505.609985,1510.839966,1489.949951,1502.170044,1502.170044,3819330000
2007-11-06,1505.329956,1520.770020,1499.069946,1520.270020,1520.270020,3879160000
2007-11-07,1515.459961,1515.459961,1475.040039,1475.619995,1475.619995,4353160000
2007-11-08,1475.270020,1482.500000,1450.310059,1474.770020,1474.770020,5439720000
2007-11-09,1467.589966,1474.089966,1448.510010,1453.699951,1453.699951,4587050000
2007-11-12,1453.660034,1464.939941,1438.530029,1439.180054,1439.180054,4192520000
2007-11-13,1441.349976,1481.369995,1441.349976,1481.050049,1481.050049,4141310000
2007-11-14,1483.400024,1492.140015,1466.469971,1470.579956,1470.579956,4031470000
2007-11-15,1468.040039,1472.670044,1443.489990,1451.150024,1451.150024,3941010000
2007-11-16,1453.089966,1462.180054,1443.989990,1458.739990,1458.739990,4168870000
2007-11-19,1456.699951,1456.699951,1430.420044,1433.270020,1433.270020,4119650000
2007-11-20,1434.510010,1452.640015,1419.280029,1439.699951,1439.699951,4875150000
2007-11-21,1434.709961,1436.400024,1415.640015,1416.770020,1416.770020,4076230000
2007-11-23,1417.619995,1440.859985,1417.619995,1440.699951,1440.699951,1612720000
2007-11-26,1440.739990,1446.089966,1406.099976,1407.219971,1407.219971,3706470000
2007-11-27,1409.589966,1429.489990,1407.430054,1428.229980,1428.229980,4320720000
2007-11-28,1432.949951,1471.619995,1432.949951,1469.020020,1469.020020,4508020000
2007-11-29,1467.410034,1473.810059,1458.359985,1469.719971,1469.719971,3524730000
2007-11-30,1471.829956,1488.939941,1470.890015,1481.140015,1481.140015,4422200000
2007-12-03,1479.630005,1481.160034,1470.079956,1472.420044,1472.420044,3323250000
2007-12-04,1471.339966,1471.339966,1460.660034,1462.790039,1462.790039,3343620000
2007-12-05,1465.219971,1486.089966,1465.219971,1485.010010,1485.010010,3663660000
2007-12-06,1484.589966,1508.020020,1482.189941,1507.339966,1507.339966,3568570000
2007-12-07,1508.599976,1510.630005,1502.660034,1504.660034,1504.660034,3177710000
2007-12-10,1505.109985,1518.270020,1504.959961,1515.959961,1515.959961,2911760000
2007-12-11,1516.680054,1523.569946,1475.989990,1477.650024,1477.650024,4080180000
2007-12-12,1487.579956,1511.959961,1468.229980,1486.589966,1486.589966,4482120000
2007-12-13,1483.270020,1489.400024,1469.209961,1488.410034,1488.410034,3635170000
2007-12-14,1486.189941,1486.670044,1467.780029,1467.949951,1467.949951,3401050000
2007-12-17,1465.050049,1465.050049,1445.430054,1445.900024,1445.900024,3569030000
2007-12-18,1445.920044,1460.160034,1435.650024,1454.979980,1454.979980,3723690000
2007-12-19,1454.699951,1464.420044,1445.310059,1453.000000,1453.000000,3401300000
2007-12-20,1456.420044,1461.530029,1447.219971,1460.119995,1460.119995,3526890000
2007-12-21,1463.189941,1485.400024,1463.189941,1484.459961,1484.459961,4508590000
2007-12-24,1484.550049,1497.630005,1484.550049,1496.449951,1496.449951,1267420000
2007-12-26,1495.119995,1498.849976,1488.199951,1497.660034,1497.660034,2010500000
2007-12-27,1495.050049,1495.050049,1475.859985,1476.270020,1476.270020,2365770000
2007-12-28,1479.829956,1488.010010,1471.699951,1478.489990,1478.489990,2420510000
2007-12-31,1475.250000,1475.829956,1465.130005,1468.359985,1468.359985,2440880000
2008-01-02,1467.969971,1471.770020,1442.069946,1447.160034,1447.160034,3452650000
2008-01-03,1447.550049,1456.800049,1443.729980,1447.160034,1447.160034,3429500000
2008-01-04,1444.010010,1444.010010,1411.189941,1411.630005,1411.630005,4166000000
2008-01-07,1414.069946,1423.869995,1403.449951,1416.180054,1416.180054,4221260000
2008-01-08,1415.709961,1430.280029,1388.300049,1390.189941,1390.189941,4705390000
2008-01-09,1390.250000,1409.189941,1378.699951,1409.130005,1409.130005,5351030000
2008-01-10,1406.780029,1429.089966,1395.310059,1420.329956,1420.329956,5170490000
2008-01-11,1419.910034,1419.910034,1394.829956,1401.020020,1401.020020,4495840000
2008-01-14,1402.910034,1417.890015,1402.910034,1416.250000,1416.250000,3682090000
2008-01-15,1411.880005,1411.880005,1380.599976,1380.949951,1380.949951,4601640000
2008-01-16,1377.410034,1391.989990,1364.270020,1373.199951,1373.199951,5440620000
2008-01-17,1374.790039,1377.719971,1330.670044,1333.250000,1333.250000,5303130000
2008-01-18,1333.900024,1350.280029,1312.510010,1325.189941,1325.189941,6004840000
2008-01-22,1312.939941,1322.089966,1274.290039,1310.500000,1310.500000,6544690000
2008-01-23,1310.410034,1339.089966,1270.050049,1338.599976,1338.599976,3241680000
2008-01-24,1340.130005,1355.150024,1334.310059,1352.069946,1352.069946,5735300000
2008-01-25,1357.319946,1368.560059,1327.500000,1330.609985,1330.609985,4882250000
2008-01-28,1330.699951,1353.969971,1322.260010,1353.959961,1353.959961,4100930000
2008-01-29,1355.939941,1364.930054,1350.189941,1362.300049,1362.300049,4232960000
2008-01-30,1362.219971,1385.859985,1352.949951,1355.810059,1355.810059,4742760000
2008-01-31,1351.979980,1385.619995,1334.079956,1378.550049,1378.550049,4970290000
2008-02-01,1378.599976,1396.020020,1375.930054,1395.420044,1395.420044,4650770000
2008-02-04,1395.380005,1395.380005,1379.689941,1380.819946,1380.819946,3495780000
2008-02-05,1380.280029,1380.280029,1336.640015,1336.640015,1336.640015,4315740000
2008-02-06,1339.479980,1351.959961,1324.339966,1326.449951,1326.449951,4008120000
2008-02-07,1324.010010,1347.160034,1316.750000,1336.910034,1336.910034,4589160000
2008-02-08,1336.880005,1341.219971,1321.060059,1331.290039,1331.290039,3768490000
2008-02-11,1331.920044,1341.400024,1320.319946,1339.130005,1339.130005,3593140000
2008-02-12,1340.550049,1362.099976,1339.359985,1348.859985,1348.859985,4044640000
2008-02-13,1353.119995,1369.229980,1350.780029,1367.209961,1367.209961,3856420000
2008-02-14,1367.329956,1368.160034,1347.310059,1348.859985,1348.859985,3644760000
2008-02-15,1347.520020,1350.000000,1338.130005,1349.989990,1349.989990,3583300000
2008-02-19,1355.859985,1367.280029,1345.050049,1348.780029,1348.780029,3613550000
2008-02-20,1348.390015,1363.709961,1336.550049,1360.030029,1360.030029,3870520000
2008-02-21,1362.209961,1367.939941,1339.339966,1342.530029,1342.530029,3696660000
2008-02-22,1344.219971,1354.300049,1327.040039,1353.109985,1353.109985,3572660000
2008-02-25,1352.750000,1374.359985,1346.030029,1371.800049,1371.800049,3866350000
2008-02-26,1371.760010,1387.339966,1363.290039,1381.290039,1381.290039,4096060000
2008-02-27,1378.949951,1388.339966,1372.000000,1380.020020,1380.020020,3904700000
2008-02-28,1378.160034,1378.160034,1363.160034,1367.680054,1367.680054,3938580000
2008-02-29,1364.069946,1364.069946,1325.420044,1330.630005,1330.630005,4426730000
2008-03-03,1330.449951,1335.130005,1320.040039,1331.339966,1331.339966,4117570000
2008-03-04,1329.579956,1331.030029,1307.390015,1326.750000,1326.750000,4757180000
2008-03-05,1327.689941,1344.189941,1320.219971,1333.699951,1333.699951,4277710000
2008-03-06,1332.199951,1332.199951,1303.420044,1304.339966,1304.339966,4323460000
2008-03-07,1301.530029,1313.239990,1282.430054,1293.369995,1293.369995,4565410000
2008-03-10,1293.160034,1295.010010,1272.660034,1273.369995,1273.369995,4261240000
2008-03-11,1274.400024,1320.650024,1274.400024,1320.650024,1320.650024,5109080000
2008-03-12,1321.130005,1333.260010,1307.859985,1308.770020,1308.770020,4414280000
2008-03-13,1305.260010,1321.680054,1282.109985,1315.479980,1315.479980,5073360000
2008-03-14,1316.050049,1321.469971,1274.859985,1288.140015,1288.140015,5153780000
2008-03-17,1283.209961,1287.500000,1256.979980,1276.599976,1276.599976,5683010000
2008-03-18,1277.160034,1330.739990,1277.160034,1330.739990,1330.739990,5335630000
2008-03-19,1330.969971,1341.510010,1298.420044,1298.420044,1298.420044,5358550000
2008-03-20,1299.670044,1330.670044,1295.219971,1329.510010,1329.510010,6145220000
2008-03-24,1330.290039,1359.680054,1330.290039,1349.880005,1349.880005,4499000000
2008-03-25,1349.069946,1357.469971,1341.209961,1352.989990,1352.989990,4145120000
2008-03-26,1352.449951,1352.449951,1336.410034,1341.130005,1341.130005,4055670000
2008-03-27,1340.339966,1345.619995,1325.660034,1325.760010,1325.760010,4037930000
2008-03-28,1327.020020,1334.869995,1312.949951,1315.219971,1315.219971,3686980000
2008-03-31,1315.920044,1328.520020,1312.810059,1322.699951,1322.699951,4188990000
2008-04-01,1326.410034,1370.180054,1326.410034,1370.180054,1370.180054,4745120000
2008-04-02,1369.959961,1377.949951,1361.550049,1367.530029,1367.530029,4320440000
2008-04-03,1365.689941,1375.660034,1358.680054,1369.310059,1369.310059,3920100000
2008-04-04,1369.849976,1380.910034,1362.829956,1370.400024,1370.400024,3703100000
2008-04-07,1373.689941,1386.739990,1369.020020,1372.540039,1372.540039,3747780000
2008-04-08,1370.160034,1370.160034,1360.619995,1365.540039,1365.540039,3602500000
2008-04-09,1365.500000,1368.390015,1349.969971,1354.489990,1354.489990,3556670000
2008-04-10,1355.369995,1367.239990,1350.109985,1360.550049,1360.550049,3686150000
2008-04-11,1357.979980,1357.979980,1331.209961,1332.829956,1332.829956,3723790000
2008-04-14,1332.199951,1335.640015,1326.160034,1328.319946,1328.319946,3565020000
2008-04-15,1331.719971,1337.719971,1324.349976,1334.430054,1334.430054,3581230000
2008-04-16,1337.020020,1365.489990,1337.020020,1364.709961,1364.709961,4260370000
2008-04-17,1363.369995,1368.599976,1357.250000,1365.560059,1365.560059,3713880000
2008-04-18,1369.000000,1395.900024,1369.000000,1390.329956,1390.329956,4222380000
2008-04-21,1387.719971,1390.229980,1379.250000,1388.170044,1388.170044,3420570000
2008-04-22,1386.430054,1386.430054,1369.839966,1375.939941,1375.939941,3821900000
2008-04-23,1378.400024,1387.869995,1372.239990,1379.930054,1379.930054,4103610000
2008-04-24,1380.520020,1397.719971,1371.089966,1388.819946,1388.819946,4461660000
2008-04-25,1387.880005,1399.109985,1379.979980,1397.839966,1397.839966,3891150000
2008-04-28,1397.959961,1402.900024,1394.400024,1396.369995,1396.369995,3607000000
2008-04-29,1395.609985,1397.000000,1386.699951,1390.939941,1390.939941,3815320000
2008-04-30,1391.219971,1404.569946,1384.250000,1385.589966,1385.589966,4508890000
2008-05-01,1385.969971,1410.069946,1383.069946,1409.339966,1409.339966,4448780000
2008-05-02,1409.160034,1422.719971,1406.250000,1413.900024,1413.900024,3953030000
2008-05-05,1415.339966,1415.339966,1404.369995,1407.489990,1407.489990,3410090000
2008-05-06,1405.599976,1421.569946,1397.099976,1418.260010,1418.260010,3924100000
2008-05-07,1417.489990,1419.540039,1391.160034,1392.569946,1392.569946,4075860000
2008-05-08,1394.290039,1402.349976,1389.390015,1397.680054,1397.680054,3827550000
2008-05-09,1394.900024,1394.900024,1384.109985,1388.280029,1388.280029,3518620000
2008-05-12,1389.400024,1404.060059,1386.199951,1403.579956,1403.579956,3370630000
2008-05-13,1404.400024,1406.300049,1396.260010,1403.040039,1403.040039,4018590000
2008-05-14,1405.650024,1420.189941,1405.650024,1408.660034,1408.660034,3979370000
2008-05-15,1408.359985,1424.400024,1406.869995,1423.569946,1423.569946,3836480000
2008-05-16,1423.890015,1425.819946,1414.349976,1425.349976,1425.349976,3842590000
2008-05-19,1425.280029,1440.239990,1421.630005,1426.630005,1426.630005,3683970000
2008-05-20,1424.489990,1424.489990,1409.089966,1413.400024,1413.400024,3854320000
2008-05-21,1414.060059,1419.119995,1388.810059,1390.709961,1390.709961,4517990000
2008-05-22,1390.829956,1399.069946,1390.229980,1394.349976,1394.349976,3955960000
2008-05-23,1392.199951,1392.199951,1373.719971,1375.930054,1375.930054,3516380000
2008-05-27,1375.969971,1387.400024,1373.069946,1385.349976,1385.349976,3588860000
2008-05-28,1386.540039,1391.250000,1378.160034,1390.839966,1390.839966,3927240000
2008-05-29,1390.500000,1406.319946,1388.589966,1398.260010,1398.260010,3894440000
2008-05-30,1398.359985,1404.459961,1398.079956,1400.380005,1400.380005,3845630000
2008-06-02,1399.619995,1399.619995,1377.790039,1385.670044,1385.670044,3714320000
2008-06-03,1386.420044,1393.119995,1370.119995,1377.650024,1377.650024,4396380000
2008-06-04,1376.260010,1388.180054,1371.739990,1377.199951,1377.199951,4338640000
2008-06-05,1377.479980,1404.050049,1377.479980,1404.050049,1404.050049,4350790000
2008-06-06,1400.060059,1400.060059,1359.900024,1360.680054,1360.680054,4771660000
2008-06-09,1360.829956,1370.630005,1350.619995,1361.760010,1361.760010,4404570000
2008-06-10,1358.979980,1366.839966,1351.560059,1358.439941,1358.439941,4635070000
2008-06-11,1357.089966,1357.089966,1335.469971,1335.489990,1335.489990,4779980000
2008-06-12,1335.780029,1353.030029,1331.290039,1339.869995,1339.869995,4734240000
2008-06-13,1341.810059,1360.030029,1341.709961,1360.030029,1360.030029,4080420000
2008-06-16,1358.849976,1364.699951,1352.069946,1360.140015,1360.140015,3706940000
2008-06-17,1360.709961,1366.589966,1350.540039,1350.930054,1350.930054,3801960000
2008-06-18,1349.589966,1349.589966,1333.400024,1337.810059,1337.810059,4573570000
2008-06-19,1336.890015,1347.660034,1330.500000,1342.829956,1342.829956,4811670000
2008-06-20,1341.020020,1341.020020,1314.459961,1317.930054,1317.930054,5324900000
2008-06-23,1319.770020,1323.780029,1315.310059,1318.000000,1318.000000,4186370000
2008-06-24,1317.229980,1326.020020,1304.420044,1314.290039,1314.290039,4705050000
2008-06-25,1314.540039,1335.630005,1314.540039,1321.969971,1321.969971,4825640000
2008-06-26,1316.290039,1316.290039,1283.150024,1283.150024,1283.150024,5231280000
2008-06-27,1283.599976,1289.449951,1272.000000,1278.380005,1278.380005,6208260000
2008-06-30,1278.060059,1290.310059,1274.859985,1280.000000,1280.000000,5032330000
2008-07-01,1276.689941,1285.310059,1260.680054,1284.910034,1284.910034,5846290000
2008-07-02,1285.819946,1292.170044,1261.510010,1261.520020,1261.520020,5276090000
2008-07-03,1262.959961,1271.479980,1252.010010,1262.900024,1262.900024,3247590000
2008-07-07,1262.900024,1273.949951,1240.680054,1252.310059,1252.310059,5265420000
2008-07-08,1251.839966,1274.170044,1242.839966,1273.699951,1273.699951,6034110000
2008-07-09,1273.380005,1277.359985,1244.569946,1244.689941,1244.689941,5181000000
2008-07-10,1245.250000,1257.650024,1236.760010,1253.390015,1253.390015,5840430000
2008-07-11,1248.660034,1257.270020,1225.349976,1239.489990,1239.489990,6742200000
2008-07-14,1241.609985,1253.500000,1225.010010,1228.300049,1228.300049,5434860000
2008-07-15,1226.829956,1234.349976,1200.439941,1214.910034,1214.910034,7363640000
2008-07-16,1214.650024,1245.520020,1211.390015,1245.359985,1245.359985,6738630000
2008-07-17,1246.310059,1262.310059,1241.489990,1260.319946,1260.319946,7365210000
2008-07-18,1258.219971,1262.229980,1251.810059,1260.680054,1260.680054,5653280000
2008-07-21,1261.819946,1267.739990,1255.699951,1260.000000,1260.000000,4630640000
2008-07-22,1257.079956,1277.420044,1248.829956,1277.000000,1277.000000,6180230000
2008-07-23,1278.869995,1291.170044,1276.060059,1282.189941,1282.189941,6705830000
2008-07-24,1283.219971,1283.219971,1251.479980,1252.540039,1252.540039,6127980000
2008-07-25,1253.510010,1263.229980,1251.750000,1257.760010,1257.760010,4672560000
2008-07-28,1257.760010,1260.089966,1234.369995,1234.369995,1234.369995,4282960000
2008-07-29,1236.380005,1263.199951,1236.380005,1263.199951,1263.199951,5414240000
2008-07-30,1264.520020,1284.329956,1264.520020,1284.260010,1284.260010,5631330000
2008-07-31,1281.369995,1284.930054,1265.969971,1267.380005,1267.380005,5346050000
2008-08-01,1269.420044,1270.520020,1254.540039,1260.310059,1260.310059,4684870000
2008-08-04,1253.270020,1260.489990,1247.449951,1249.010010,1249.010010,4562280000
2008-08-05,1254.869995,1284.880005,1254.670044,1284.880005,1284.880005,1219310000
2008-08-06,1283.989990,1291.670044,1276.000000,1289.189941,1289.189941,4873420000
2008-08-07,1286.510010,1286.510010,1264.290039,1266.069946,1266.069946,5319380000
2008-08-08,1266.290039,1297.849976,1262.109985,1296.319946,1296.319946,4966810000
2008-08-11,1294.420044,1313.150024,1291.410034,1305.319946,1305.319946,5067310000
2008-08-12,1304.790039,1304.790039,1285.640015,1289.589966,1289.589966,4711290000
2008-08-13,1288.640015,1294.030029,1274.859985,1285.829956,1285.829956,4787600000
2008-08-14,1282.109985,1300.109985,1276.839966,1292.930054,1292.930054,4064000000
2008-08-15,1293.849976,1302.050049,1290.739990,1298.199951,1298.199951,4041820000
2008-08-18,1298.140015,1300.219971,1274.510010,1278.599976,1278.599976,3829290000
2008-08-19,1276.650024,1276.650024,1263.109985,1266.689941,1266.689941,4159760000
2008-08-20,1267.339966,1276.010010,1261.160034,1274.540039,1274.540039,4555030000
2008-08-21,1271.069946,1281.400024,1265.219971,1277.719971,1277.719971,4032590000
2008-08-22,1277.589966,1293.089966,1277.589966,1292.199951,1292.199951,3741070000
2008-08-25,1290.469971,1290.469971,1264.869995,1266.839966,1266.839966,3420600000
2008-08-26,1267.030029,1275.650024,1263.209961,1271.510010,1271.510010,3587570000
2008-08-27,1271.290039,1285.050049,1270.030029,1281.660034,1281.660034,3499610000
2008-08-28,1283.790039,1300.680054,1283.790039,1300.680054,1300.680054,3854280000
2008-08-29,1296.489990,1297.589966,1282.739990,1282.829956,1282.829956,3288120000
2008-09-02,1287.829956,1303.040039,1272.199951,1277.579956,1277.579956,4783560000
2008-09-03,1276.609985,1280.599976,1265.589966,1274.979980,1274.979980,5056980000
2008-09-04,1271.800049,1271.800049,1232.829956,1236.829956,1236.829956,5212500000
2008-09-05,1233.209961,1244.939941,1217.229980,1242.310059,1242.310059,5017080000
2008-09-08,1249.500000,1274.420044,1247.119995,1267.790039,1267.790039,7351340000
2008-09-09,1267.979980,1268.660034,1224.510010,1224.510010,1224.510010,7380630000
2008-09-10,1227.500000,1243.900024,1221.599976,1232.040039,1232.040039,6543440000
2008-09-11,1229.040039,1249.979980,1211.540039,1249.050049,1249.050049,6869250000
2008-09-12,1245.880005,1255.089966,1233.810059,1251.699951,1251.699951,6273260000
2008-09-15,1250.920044,1250.920044,1192.699951,1192.699951,1192.699951,8279510000
2008-09-16,1188.310059,1214.839966,1169.280029,1213.599976,1213.599976,9459830000
2008-09-17,1210.339966,1210.339966,1155.880005,1156.390015,1156.390015,9431870000
2008-09-18,1157.079956,1211.140015,1133.500000,1206.510010,1206.510010,10082690000
2008-09-19,1213.109985,1265.119995,1213.109985,1255.079956,1255.079956,9387170000
2008-09-22,1255.369995,1255.369995,1205.609985,1207.089966,1207.089966,5368130000
2008-09-23,1207.609985,1221.150024,1187.060059,1188.219971,1188.219971,5185730000
2008-09-24,1188.790039,1197.410034,1179.790039,1185.869995,1185.869995,4820360000
2008-09-25,1187.869995,1220.030029,1187.869995,1209.180054,1209.180054,5877640000
2008-09-26,1204.469971,1215.770020,1187.540039,1213.270020,1213.270020,5383610000
2008-09-29,1209.069946,1209.069946,1106.420044,1106.420044,1106.420044,7305060000
2008-09-30,1113.780029,1168.030029,1113.780029,1166.359985,1166.359985,4937680000
2008-10-01,1164.170044,1167.030029,1140.770020,1161.060059,1161.060059,5782130000
2008-10-02,1160.640015,1160.640015,1111.430054,1114.280029,1114.280029,6285640000
2008-10-03,1115.160034,1153.819946,1098.140015,1099.229980,1099.229980,6716120000
2008-10-06,1097.560059,1097.560059,1007.969971,1056.890015,1056.890015,7956020000
2008-10-07,1057.599976,1072.910034,996.229980,996.229980,996.229980,7069210000
2008-10-08,988.909973,1021.059998,970.969971,984.940002,984.940002,8716330000
2008-10-09,988.419983,1005.250000,909.190002,909.919983,909.919983,6819000000
2008-10-10,902.309998,936.359985,839.799988,899.219971,899.219971,11456230000
2008-10-13,912.750000,1006.929993,912.750000,1003.349976,1003.349976,7263370000
2008-10-14,1009.969971,1044.310059,972.070007,998.010010,998.010010,8161990000
2008-10-15,994.599976,994.599976,903.989990,907.840027,907.840027,6542330000
2008-10-16,909.530029,947.710022,865.830017,946.429993,946.429993,7984500000
2008-10-17,942.289978,984.640015,918.739990,940.549988,940.549988,6581780000
2008-10-20,943.510010,985.400024,943.510010,985.400024,985.400024,5175640000
2008-10-21,980.400024,985.440002,952.469971,955.049988,955.049988,5121830000
2008-10-22,951.669983,951.669983,875.809998,896.780029,896.780029,6147980000
2008-10-23,899.080017,922.830017,858.440002,908.109985,908.109985,7189900000
2008-10-24,895.219971,896.299988,852.849976,876.770020,876.770020,6550050000
2008-10-27,874.280029,893.780029,846.750000,848.919983,848.919983,5558050000
2008-10-28,848.919983,940.510010,845.270020,940.510010,940.510010,7096950000
2008-10-29,939.510010,969.969971,922.260010,930.090027,930.090027,7077800000
2008-10-30,939.380005,963.229980,928.500000,954.090027,954.090027,6175830000
2008-10-31,953.109985,984.380005,944.590027,968.750000,968.750000,6394350000
2008-11-03,968.669983,975.570007,958.820007,966.299988,966.299988,4492280000
2008-11-04,971.309998,1007.510010,971.309998,1005.750000,1005.750000,5531290000
2008-11-05,1001.840027,1001.840027,949.859985,952.770020,952.770020,5426640000
2008-11-06,952.400024,952.400024,899.729980,904.880005,904.880005,6102230000
2008-11-07,907.440002,931.460022,906.900024,930.989990,930.989990,4931640000
2008-11-10,936.750000,951.950012,907.469971,919.210022,919.210022,4572000000
2008-11-11,917.150024,917.150024,884.900024,898.950012,898.950012,4998340000
2008-11-12,893.390015,893.390015,850.479980,852.299988,852.299988,5764180000
2008-11-13,853.130005,913.010010,818.690002,911.289978,911.289978,7849120000
2008-11-14,904.359985,916.880005,869.880005,873.289978,873.289978,5881030000
2008-11-17,873.229980,882.289978,848.979980,850.750000,850.750000,4927490000
2008-11-18,852.340027,865.900024,826.840027,859.119995,859.119995,6679470000
2008-11-19,859.030029,864.570007,806.179993,806.580017,806.580017,6548600000
2008-11-20,805.869995,820.520020,747.780029,752.440002,752.440002,9093740000
2008-11-21,755.840027,801.200012,741.020020,800.030029,800.030029,9495900000
2008-11-24,801.200012,865.599976,801.200012,851.809998,851.809998,7879440000
2008-11-25,853.400024,868.940002,834.989990,857.390015,857.390015,6952700000
2008-11-26,852.900024,887.679993,841.369995,887.679993,887.679993,5793260000
2008-11-28,886.890015,896.250000,881.210022,896.239990,896.239990,2740860000
2008-12-01,888.609985,888.609985,815.690002,816.210022,816.210022,6052010000
2008-12-02,817.940002,850.539978,817.940002,848.809998,848.809998,6170100000
2008-12-03,843.599976,873.119995,827.599976,870.739990,870.739990,6221880000
2008-12-04,869.750000,875.599976,833.599976,845.219971,845.219971,5860390000
2008-12-05,844.429993,879.419983,818.409973,876.070007,876.070007,6165370000
2008-12-08,882.710022,918.570007,882.710022,909.700012,909.700012,6553600000
2008-12-09,906.479980,916.260010,885.380005,888.669983,888.669983,5693110000
2008-12-10,892.169983,908.270020,885.450012,899.239990,899.239990,5942130000
2008-12-11,898.349976,904.630005,868.729980,873.590027,873.590027,5513840000
2008-12-12,871.789978,883.239990,851.349976,879.729980,879.729980,5959590000
2008-12-15,881.070007,884.630005,857.719971,868.570007,868.570007,4982390000
2008-12-16,871.530029,914.659973,871.530029,913.179993,913.179993,6009780000
2008-12-17,908.159973,918.849976,895.940002,904.419983,904.419983,5907380000
2008-12-18,905.979980,911.020020,877.440002,885.280029,885.280029,5675000000
2008-12-19,886.960022,905.469971,883.020020,887.880005,887.880005,6705310000
2008-12-22,887.200012,887.369995,857.090027,871.630005,871.630005,4869850000
2008-12-23,874.309998,880.440002,860.099976,863.159973,863.159973,4051970000
2008-12-24,863.869995,869.789978,861.440002,868.150024,868.150024,1546550000
2008-12-26,869.510010,873.739990,866.520020,872.799988,872.799988,1880050000
2008-12-29,872.369995,873.700012,857.070007,869.419983,869.419983,3323430000
2008-12-30,870.580017,891.119995,870.580017,890.640015,890.640015,3627800000
2008-12-31,890.590027,910.320007,889.669983,903.250000,903.250000,4172940000
2009-01-02,902.989990,934.729980,899.349976,931.799988,931.799988,4048270000
2009-01-05,929.169983,936.630005,919.530029,927.450012,927.450012,5413910000
2009-01-06,931.169983,943.849976,927.280029,934.700012,934.700012,5392620000
2009-01-07,927.450012,927.450012,902.369995,906.650024,906.650024,4704940000
2009-01-08,905.729980,910.000000,896.809998,909.729980,909.729980,4991550000
2009-01-09,909.909973,911.929993,888.309998,890.349976,890.349976,4716500000
2009-01-12,890.400024,890.400024,864.320007,870.260010,870.260010,4725050000
2009-01-13,869.789978,877.020020,862.020020,871.789978,871.789978,5567460000
2009-01-14,867.280029,867.280029,836.929993,842.619995,842.619995,5407880000
2009-01-15,841.989990,851.590027,817.039978,843.739990,843.739990,7807350000
2009-01-16,844.450012,858.130005,830.659973,850.119995,850.119995,6786040000
2009-01-20,849.640015,849.640015,804.469971,805.219971,805.219971,6375230000
2009-01-21,806.770020,841.719971,804.299988,840.239990,840.239990,6467830000
2009-01-22,839.739990,839.739990,811.289978,827.500000,827.500000,5843830000
2009-01-23,822.159973,838.609985,806.070007,831.950012,831.950012,5832160000
2009-01-26,832.500000,852.530029,827.690002,836.570007,836.570007,6039940000
2009-01-27,837.299988,850.450012,835.400024,845.710022,845.710022,5353260000
2009-01-28,845.729980,877.859985,845.729980,874.090027,874.090027,6199180000
2009-01-29,868.890015,868.890015,844.150024,845.140015,845.140015,5067060000
2009-01-30,845.690002,851.659973,821.669983,825.880005,825.880005,5350580000
2009-02-02,823.090027,830.780029,812.869995,825.440002,825.440002,5673270000
2009-02-03,825.690002,842.599976,821.979980,838.510010,838.510010,5886310000
2009-02-04,837.770020,851.849976,829.179993,832.229980,832.229980,6420450000
2009-02-05,831.750000,850.549988,819.909973,845.849976,845.849976,6624030000
2009-02-06,846.090027,870.750000,845.419983,868.599976,868.599976,6484100000
2009-02-09,868.239990,875.010010,861.650024,869.890015,869.890015,5574370000
2009-02-10,866.869995,868.049988,822.989990,827.159973,827.159973,6770170000
2009-02-11,827.409973,838.219971,822.299988,833.739990,833.739990,5926460000
2009-02-12,829.909973,835.479980,808.059998,835.190002,835.190002,6476460000
2009-02-13,833.950012,839.429993,825.210022,826.840027,826.840027,5296650000
2009-02-17,818.609985,818.609985,789.169983,789.169983,789.169983,5907820000
2009-02-18,791.059998,796.169983,780.429993,788.419983,788.419983,5740710000
2009-02-19,787.909973,797.580017,777.030029,778.940002,778.940002,5746940000
2009-02-20,775.869995,778.690002,754.250000,770.049988,770.049988,8210590000
2009-02-23,773.250000,777.849976,742.369995,743.330017,743.330017,6509300000
2009-02-24,744.690002,775.489990,744.690002,773.140015,773.140015,7234490000
2009-02-25,770.640015,780.119995,752.890015,764.900024,764.900024,7483640000
2009-02-26,765.760010,779.419983,751.750000,752.830017,752.830017,7599970000
2009-02-27,749.929993,751.270020,734.520020,735.090027,735.090027,8926480000
2009-03-02,729.570007,729.570007,699.700012,700.820007,700.820007,7868290000
2009-03-03,704.440002,711.669983,692.299988,696.330017,696.330017,7583230000
2009-03-04,698.599976,724.119995,698.599976,712.869995,712.869995,7673620000
2009-03-05,708.270020,708.270020,677.929993,682.549988,682.549988,7507250000
2009-03-06,684.039978,699.090027,666.789978,683.380005,683.380005,7331830000
2009-03-09,680.760010,695.270020,672.880005,676.530029,676.530029,7277320000
2009-03-10,679.280029,719.599976,679.280029,719.599976,719.599976,8618330000
2009-03-11,719.590027,731.919983,713.849976,721.359985,721.359985,7287810000
2009-03-12,720.890015,752.630005,714.760010,750.739990,750.739990,7326630000
2009-03-13,751.969971,758.289978,742.460022,756.549988,756.549988,6787090000
2009-03-16,758.840027,774.530029,753.369995,753.890015,753.890015,7883540000
2009-03-17,753.880005,778.119995,749.929993,778.119995,778.119995,6156800000
2009-03-18,776.010010,803.039978,765.640015,794.349976,794.349976,9098450000
2009-03-19,797.919983,803.239990,781.820007,784.039978,784.039978,9033870000
2009-03-20,784.580017,788.909973,766.200012,768.539978,768.539978,7643720000
2009-03-23,772.309998,823.369995,772.309998,822.919983,822.919983,7715770000
2009-03-24,820.599976,823.650024,805.479980,806.119995,806.119995,6767980000
2009-03-25,806.809998,826.780029,791.369995,813.880005,813.880005,7687180000
2009-03-26,814.059998,832.979980,814.059998,832.859985,832.859985,6992960000
2009-03-27,828.679993,828.679993,813.429993,815.940002,815.940002,5600210000
2009-03-30,809.070007,809.070007,779.809998,787.530029,787.530029,5912660000
2009-03-31,790.880005,810.479980,790.880005,797.869995,797.869995,6089100000
2009-04-01,793.590027,813.619995,783.320007,811.080017,811.080017,6034140000
2009-04-02,814.530029,845.609985,814.530029,834.380005,834.380005,7542810000
2009-04-03,835.130005,842.500000,826.700012,842.500000,842.500000,5855640000
2009-04-06,839.750000,839.750000,822.789978,835.479980,835.479980,6210000000
2009-04-07,834.119995,834.119995,814.530029,815.549988,815.549988,5155580000
2009-04-08,816.760010,828.419983,814.840027,825.159973,825.159973,5938460000
2009-04-09,829.289978,856.909973,829.289978,856.559998,856.559998,7600710000
2009-04-13,855.330017,864.309998,845.349976,858.729980,858.729980,6434890000
2009-04-14,856.880005,856.880005,840.250000,841.500000,841.500000,7569840000
2009-04-15,839.440002,852.929993,835.580017,852.059998,852.059998,6241100000
2009-04-16,854.539978,870.349976,847.039978,865.299988,865.299988,6598670000
2009-04-17,865.179993,875.630005,860.869995,869.599976,869.599976,7352010000
2009-04-20,868.270020,868.270020,832.390015,832.390015,832.390015,6973960000
2009-04-21,831.250000,850.090027,826.830017,850.080017,850.080017,7436490000
2009-04-22,847.260010,861.780029,840.570007,843.549988,843.549988,7327860000
2009-04-23,844.619995,852.869995,835.450012,851.919983,851.919983,6563100000
2009-04-24,853.909973,871.799988,853.909973,866.229980,866.229980,7114440000
2009-04-27,862.820007,868.830017,854.650024,857.510010,857.510010,5613460000
2009-04-28,854.479980,864.479980,847.119995,855.159973,855.159973,6328000000
2009-04-29,856.849976,882.059998,856.849976,873.640015,873.640015,6101620000
2009-04-30,876.590027,888.700012,868.510010,872.809998,872.809998,6862540000
2009-05-01,872.739990,880.479980,866.099976,877.520020,877.520020,5312170000
2009-05-04,879.210022,907.849976,879.210022,907.239990,907.239990,7038840000
2009-05-05,906.099976,907.700012,897.340027,903.799988,903.799988,6882860000
2009-05-06,903.950012,920.280029,903.950012,919.530029,919.530029,8555040000
2009-05-07,919.580017,929.580017,901.359985,907.390015,907.390015,9120100000
2009-05-08,909.030029,930.169983,909.030029,929.229980,929.229980,8163280000
2009-05-11,922.989990,922.989990,908.679993,909.239990,909.239990,6150600000
2009-05-12,910.520020,915.570007,896.460022,908.349976,908.349976,6871750000
2009-05-13,905.400024,905.400024,882.799988,883.919983,883.919983,7091820000
2009-05-14,884.239990,898.359985,882.520020,893.070007,893.070007,6134870000
2009-05-15,892.760010,896.969971,878.940002,882.880005,882.880005,5439720000
2009-05-18,886.070007,910.000000,886.070007,909.710022,909.710022,5702150000
2009-05-19,909.669983,916.390015,905.219971,908.130005,908.130005,6616270000
2009-05-20,908.619995,924.599976,901.369995,903.469971,903.469971,8205060000
2009-05-21,900.419983,900.419983,879.609985,888.330017,888.330017,6019840000
2009-05-22,888.679993,896.650024,883.750000,887.000000,887.000000,5155320000
2009-05-26,887.000000,911.760010,881.460022,910.330017,910.330017,5667050000
2009-05-27,909.950012,913.840027,891.869995,893.059998,893.059998,5698800000
2009-05-28,892.960022,909.450012,887.599976,906.830017,906.830017,5738980000
2009-05-29,907.020020,920.020020,903.559998,919.140015,919.140015,6050420000
2009-06-01,923.260010,947.770020,923.260010,942.869995,942.869995,6370440000
2009-06-02,942.869995,949.380005,938.460022,944.739990,944.739990,5987340000
2009-06-03,942.510010,942.510010,923.849976,931.760010,931.760010,5323770000
2009-06-04,932.489990,942.469971,929.320007,942.460022,942.460022,5352890000
2009-06-05,945.669983,951.690002,934.130005,940.090027,940.090027,5277910000
2009-06-08,938.119995,946.330017,926.440002,939.140015,939.140015,4483430000
2009-06-09,940.349976,946.919983,936.150024,942.429993,942.429993,4439950000
2009-06-10,942.729980,949.770020,927.969971,939.150024,939.150024,5379420000
2009-06-11,939.039978,956.229980,939.039978,944.890015,944.890015,5500840000
2009-06-12,943.440002,946.299988,935.659973,946.210022,946.210022,4528120000
2009-06-15,942.450012,942.450012,919.650024,923.719971,923.719971,4697880000
2009-06-16,925.599976,928.000000,911.599976,911.969971,911.969971,4951200000
2009-06-17,911.890015,918.440002,903.780029,910.710022,910.710022,5523650000
2009-06-18,910.859985,921.929993,907.940002,918.369995,918.369995,4684010000
2009-06-19,919.960022,927.090027,915.799988,921.229980,921.229980,5713390000
2009-06-22,918.130005,918.130005,893.039978,893.039978,893.039978,4903940000
2009-06-23,893.460022,898.690002,888.859985,895.099976,895.099976,5071020000
2009-06-24,896.309998,910.849976,896.309998,900.940002,900.940002,4636720000
2009-06-25,899.450012,921.419983,896.270020,920.260010,920.260010,4911240000
2009-06-26,918.840027,922.000000,913.030029,918.900024,918.900024,6076660000
2009-06-29,919.859985,927.989990,916.179993,927.229980,927.229980,4211760000
2009-06-30,927.150024,930.010010,912.859985,919.320007,919.320007,4627570000
2009-07-01,920.820007,931.919983,920.820007,923.330017,923.330017,3919400000
2009-07-02,921.239990,921.239990,896.419983,896.419983,896.419983,3931000000
2009-07-06,894.270020,898.719971,886.359985,898.719971,898.719971,4712580000
2009-07-07,898.599976,898.599976,879.929993,881.030029,881.030029,4673300000
2009-07-08,881.900024,886.799988,869.320007,879.559998,879.559998,5721780000
2009-07-09,881.280029,887.859985,878.450012,882.679993,882.679993,4347170000
2009-07-10,880.030029,883.570007,872.809998,879.130005,879.130005,3912080000
2009-07-13,879.570007,901.049988,875.320007,901.049988,901.049988,4499440000
2009-07-14,900.770020,905.840027,896.500000,905.840027,905.840027,4149030000
2009-07-15,910.150024,933.950012,910.150024,932.679993,932.679993,5238830000
2009-07-16,930.169983,943.960022,927.450012,940.739990,940.739990,4898640000
2009-07-17,940.559998,941.890015,934.650024,940.380005,940.380005,5141380000
2009-07-20,942.070007,951.619995,940.989990,951.130005,951.130005,4853150000
2009-07-21,951.969971,956.530029,943.219971,954.580017,954.580017,5309300000
2009-07-22,953.400024,959.830017,947.750000,954.070007,954.070007,4634100000
2009-07-23,954.070007,979.419983,953.270020,976.289978,976.289978,5761650000
2009-07-24,972.159973,979.789978,965.950012,979.260010,979.260010,4458300000
2009-07-27,978.630005,982.489990,972.289978,982.179993,982.179993,4631290000
2009-07-28,981.479980,982.349976,969.349976,979.619995,979.619995,5490350000
2009-07-29,977.659973,977.760010,968.650024,975.150024,975.150024,5178770000
2009-07-30,976.010010,996.679993,976.010010,986.750000,986.750000,6035180000
2009-07-31,986.799988,993.179993,982.849976,987.479980,987.479980,5139070000
2009-08-03,990.219971,1003.609985,990.219971,1002.630005,1002.630005,5603440000
2009-08-04,1001.409973,1007.119995,996.679993,1005.650024,1005.650024,5713700000
2009-08-05,1005.409973,1006.640015,994.309998,1002.719971,1002.719971,7242120000
2009-08-06,1004.059998,1008.000000,992.489990,997.080017,997.080017,6753380000
2009-08-07,999.830017,1018.000000,999.830017,1010.479980,1010.479980,6827090000
2009-08-10,1008.890015,1010.119995,1000.989990,1007.099976,1007.099976,5406080000
2009-08-11,1005.770020,1005.770020,992.400024,994.349976,994.349976,5773160000
2009-08-12,994.000000,1012.780029,993.359985,1005.809998,1005.809998,5498170000
2009-08-13,1005.859985,1013.140015,1000.820007,1012.729980,1012.729980,5250660000
2009-08-14,1012.229980,1012.599976,994.599976,1004.090027,1004.090027,4940750000
2009-08-17,998.179993,998.179993,978.510010,979.729980,979.729980,4088570000
2009-08-18,980.619995,991.200012,980.619995,989.669983,989.669983,4198970000
2009-08-19,986.880005,999.609985,980.619995,996.460022,996.460022,4257000000
2009-08-20,996.409973,1008.919983,996.390015,1007.369995,1007.369995,4893160000
2009-08-21,1009.059998,1027.589966,1009.059998,1026.130005,1026.130005,5885550000
2009-08-24,1026.589966,1035.819946,1022.479980,1025.569946,1025.569946,6302450000
2009-08-25,1026.630005,1037.750000,1026.209961,1028.000000,1028.000000,5768740000
2009-08-26,1027.349976,1032.469971,1021.570007,1028.119995,1028.119995,5080060000
2009-08-27,1027.810059,1033.329956,1016.200012,1030.979980,1030.979980,5785880000
2009-08-28,1031.619995,1039.469971,1023.130005,1028.930054,1028.930054,5785780000
2009-08-31,1025.209961,1025.209961,1014.619995,1020.619995,1020.619995,5004560000
2009-09-01,1019.520020,1028.449951,996.280029,998.039978,998.039978,6862360000
2009-09-02,996.070007,1000.340027,991.969971,994.750000,994.750000,5842730000
2009-09-03,996.119995,1003.429993,992.250000,1003.239990,1003.239990,4624280000
2009-09-04,1003.840027,1016.479980,1001.650024,1016.400024,1016.400024,4097370000
2009-09-08,1018.669983,1026.069946,1018.669983,1025.390015,1025.390015,5235160000
2009-09-09,1025.359985,1036.339966,1023.969971,1033.369995,1033.369995,5202550000
2009-09-10,1032.989990,1044.140015,1028.040039,1044.140015,1044.140015,5191380000
2009-09-11,1043.920044,1048.180054,1038.400024,1042.729980,1042.729980,4922600000
2009-09-14,1040.150024,1049.739990,1035.000000,1049.339966,1049.339966,4979610000
2009-09-15,1049.030029,1056.040039,1043.420044,1052.630005,1052.630005,6185620000
2009-09-16,1053.989990,1068.760010,1052.869995,1068.760010,1068.760010,6793530000
2009-09-17,1067.869995,1074.770020,1061.199951,1065.489990,1065.489990,6668110000
2009-09-18,1066.599976,1071.520020,1064.270020,1068.300049,1068.300049,5607970000
2009-09-21,1067.140015,1067.280029,1057.459961,1064.660034,1064.660034,4615280000
2009-09-22,1066.349976,1073.810059,1066.349976,1071.660034,1071.660034,5246600000
2009-09-23,1072.689941,1080.150024,1060.390015,1060.869995,1060.869995,5531930000
2009-09-24,1062.560059,1066.290039,1045.849976,1050.780029,1050.780029,5505610000
2009-09-25,1049.479980,1053.469971,1041.170044,1044.380005,1044.380005,4507090000
2009-09-28,1045.380005,1065.130005,1045.380005,1062.979980,1062.979980,3726950000
2009-09-29,1063.689941,1069.619995,1057.829956,1060.609985,1060.609985,4949900000
2009-09-30,1061.020020,1063.400024,1046.469971,1057.079956,1057.079956,5998860000
2009-10-01,1054.910034,1054.910034,1029.449951,1029.849976,1029.849976,5791450000
2009-10-02,1029.709961,1030.599976,1019.950012,1025.209961,1025.209961,5583240000
2009-10-05,1026.869995,1042.579956,1025.920044,1040.459961,1040.459961,4313310000
2009-10-06,1042.020020,1060.550049,1042.020020,1054.719971,1054.719971,5029840000
2009-10-07,1053.650024,1058.020020,1050.099976,1057.579956,1057.579956,4238220000
2009-10-08,1060.030029,1070.670044,1060.030029,1065.479980,1065.479980,4988400000
2009-10-09,1065.280029,1071.510010,1063.000000,1071.489990,1071.489990,3763780000
2009-10-12,1071.630005,1079.459961,1071.630005,1076.189941,1076.189941,3710430000
2009-10-13,1074.959961,1075.300049,1066.709961,1073.189941,1073.189941,4320480000
2009-10-14,1078.680054,1093.170044,1078.680054,1092.020020,1092.020020,5406420000
2009-10-15,1090.359985,1096.560059,1086.410034,1096.560059,1096.560059,5369780000
2009-10-16,1094.670044,1094.670044,1081.530029,1087.680054,1087.680054,4894740000
2009-10-19,1088.219971,1100.170044,1086.479980,1097.910034,1097.910034,4619240000
2009-10-20,1098.640015,1098.640015,1086.160034,1091.060059,1091.060059,5396930000
2009-10-21,1090.359985,1101.359985,1080.770020,1081.400024,1081.400024,5616290000
2009-10-22,1080.959961,1095.209961,1074.310059,1092.910034,1092.910034,5192410000
2009-10-23,1095.619995,1095.829956,1075.489990,1079.599976,1079.599976,4767460000
2009-10-26,1080.359985,1091.750000,1065.229980,1066.949951,1066.949951,6363380000
2009-10-27,1067.540039,1072.479980,1060.619995,1063.410034,1063.410034,5337380000
2009-10-28,1061.510010,1063.260010,1042.189941,1042.630005,1042.630005,6600350000
2009-10-29,1043.689941,1066.829956,1043.689941,1066.109985,1066.109985,5595040000
2009-10-30,1065.410034,1065.410034,1033.380005,1036.189941,1036.189941,6512420000
2009-11-02,1036.180054,1052.180054,1029.380005,1042.880005,1042.880005,6202640000
2009-11-03,1040.920044,1046.359985,1033.939941,1045.410034,1045.410034,5487500000
2009-11-04,1047.140015,1061.000000,1045.150024,1046.500000,1046.500000,5635510000
2009-11-05,1047.300049,1066.650024,1047.300049,1066.630005,1066.630005,4848350000
2009-11-06,1064.949951,1071.479980,1059.319946,1069.300049,1069.300049,4277130000
2009-11-09,1072.310059,1093.189941,1072.310059,1093.079956,1093.079956,4460030000
2009-11-10,1091.859985,1096.420044,1087.400024,1093.010010,1093.010010,4394770000
2009-11-11,1096.040039,1105.369995,1093.810059,1098.510010,1098.510010,4286700000
2009-11-12,1098.310059,1101.969971,1084.900024,1087.239990,1087.239990,4160250000
2009-11-13,1087.589966,1097.790039,1085.329956,1093.479980,1093.479980,3792610000
2009-11-16,1094.130005,1113.689941,1094.130005,1109.300049,1109.300049,4565850000
2009-11-17,1109.219971,1110.520020,1102.189941,1110.319946,1110.319946,3824070000
2009-11-18,1109.439941,1111.099976,1102.699951,1109.800049,1109.800049,4293340000
2009-11-19,1106.439941,1106.439941,1088.400024,1094.900024,1094.900024,4178030000
2009-11-20,1094.660034,1094.660034,1086.810059,1091.380005,1091.380005,3751230000
2009-11-23,1094.859985,1112.380005,1094.859985,1106.239990,1106.239990,3827920000
2009-11-24,1105.829956,1107.560059,1097.630005,1105.650024,1105.650024,3700820000
2009-11-25,1106.489990,1111.180054,1104.750000,1110.630005,1110.630005,3036350000
2009-11-27,1105.469971,1105.469971,1083.739990,1091.489990,1091.489990,2362910000
2009-11-30,1091.069946,1097.239990,1086.250000,1095.630005,1095.630005,3895520000
2009-12-01,1098.890015,1112.280029,1098.890015,1108.859985,1108.859985,4249310000
2009-12-02,1109.030029,1115.579956,1105.290039,1109.239990,1109.239990,3941340000
2009-12-03,1110.589966,1117.280029,1098.739990,1099.920044,1099.920044,4810030000
2009-12-04,1100.430054,1119.130005,1096.520020,1105.979980,1105.979980,5781140000
2009-12-07,1105.520020,1110.719971,1100.829956,1103.250000,1103.250000,4103360000
2009-12-08,1103.040039,1103.040039,1088.609985,1091.939941,1091.939941,4748030000
2009-12-09,1091.069946,1097.040039,1085.890015,1095.949951,1095.949951,4115410000
2009-12-10,1098.689941,1106.250000,1098.689941,1102.349976,1102.349976,3996490000
2009-12-11,1103.959961,1108.500000,1101.339966,1106.410034,1106.410034,3791090000
2009-12-14,1107.839966,1114.760010,1107.839966,1114.109985,1114.109985,4548490000
2009-12-15,1114.109985,1114.109985,1105.349976,1107.930054,1107.930054,5045100000
2009-12-16,1108.609985,1116.209961,1107.959961,1109.180054,1109.180054,4829820000
2009-12-17,1106.359985,1106.359985,1095.880005,1096.079956,1096.079956,7615070000
2009-12-18,1097.859985,1103.739990,1093.880005,1102.469971,1102.469971,6325890000
2009-12-21,1105.310059,1117.680054,1105.310059,1114.050049,1114.050049,3977340000
2009-12-22,1114.510010,1120.270020,1114.510010,1118.020020,1118.020020,3641130000
2009-12-23,1118.839966,1121.579956,1116.000000,1120.589966,1120.589966,3166870000
2009-12-24,1121.079956,1126.479980,1121.079956,1126.479980,1126.479980,1267710000
2009-12-28,1127.530029,1130.380005,1123.510010,1127.780029,1127.780029,2716400000
2009-12-29,1128.550049,1130.380005,1126.079956,1126.199951,1126.199951,2491020000
2009-12-30,1125.530029,1126.420044,1121.939941,1126.420044,1126.420044,2277300000
2009-12-31,1126.599976,1127.640015,1114.810059,1115.099976,1115.099976,2076990000
2010-01-04,1116.560059,1133.869995,1116.560059,1132.989990,1132.989990,3991400000
2010-01-05,1132.660034,1136.630005,1129.660034,1136.520020,1136.520020,2491020000
2010-01-06,1135.709961,1139.189941,1133.949951,1137.140015,1137.140015,4972660000
2010-01-07,1136.270020,1142.459961,1131.319946,1141.689941,1141.689941,5270680000
2010-01-08,1140.520020,1145.390015,1136.219971,1144.979980,1144.979980,4389590000
2010-01-11,1145.959961,1149.739990,1142.020020,1146.979980,1146.979980,4255780000
2010-01-12,1143.810059,1143.810059,1131.770020,1136.219971,1136.219971,4716160000
2010-01-13,1137.310059,1148.400024,1133.180054,1145.680054,1145.680054,4170360000
2010-01-14,1145.680054,1150.410034,1143.800049,1148.459961,1148.459961,3915200000
2010-01-15,1147.719971,1147.770020,1131.390015,1136.030029,1136.030029,4758730000
2010-01-19,1136.030029,1150.449951,1135.770020,1150.229980,1150.229980,4724830000
2010-01-20,1147.949951,1147.949951,1129.250000,1138.040039,1138.040039,4810560000
2010-01-21,1138.680054,1141.579956,1114.839966,1116.479980,1116.479980,6874290000
2010-01-22,1115.489990,1115.489990,1090.180054,1091.760010,1091.760010,6208650000
2010-01-25,1092.400024,1102.969971,1092.400024,1096.780029,1096.780029,4481390000
2010-01-26,1095.800049,1103.689941,1089.859985,1092.170044,1092.170044,4731910000
2010-01-27,1091.939941,1099.510010,1083.109985,1097.500000,1097.500000,5319120000
2010-01-28,1096.930054,1100.219971,1078.459961,1084.530029,1084.530029,5452400000
2010-01-29,1087.609985,1096.449951,1071.589966,1073.869995,1073.869995,5412850000
2010-02-01,1073.890015,1089.380005,1073.890015,1089.189941,1089.189941,4077610000
2010-02-02,1090.050049,1104.729980,1087.959961,1103.319946,1103.319946,4749540000
2010-02-03,1100.670044,1102.719971,1093.969971,1097.280029,1097.280029,4285450000
2010-02-04,1097.250000,1097.250000,1062.780029,1063.109985,1063.109985,5859690000
2010-02-05,1064.119995,1067.130005,1044.500000,1066.189941,1066.189941,6438900000
2010-02-08,1065.510010,1071.199951,1056.510010,1056.739990,1056.739990,4089820000
2010-02-09,1060.060059,1079.280029,1060.060059,1070.520020,1070.520020,5114260000
2010-02-10,1069.680054,1073.670044,1059.339966,1068.130005,1068.130005,4251450000
2010-02-11,1067.099976,1080.040039,1060.589966,1078.469971,1078.469971,4400870000
2010-02-12,1075.949951,1077.810059,1062.969971,1075.510010,1075.510010,4160680000
2010-02-16,1079.130005,1095.670044,1079.130005,1094.869995,1094.869995,4080770000
2010-02-17,1096.140015,1101.030029,1094.719971,1099.510010,1099.510010,4259230000
2010-02-18,1099.030029,1108.239990,1097.479980,1106.750000,1106.750000,3878620000
2010-02-19,1105.489990,1112.420044,1100.800049,1109.170044,1109.170044,3944280000
2010-02-22,1110.000000,1112.290039,1105.380005,1108.010010,1108.010010,3814440000
2010-02-23,1107.489990,1108.579956,1092.180054,1094.599976,1094.599976,4521050000
2010-02-24,1095.890015,1106.420044,1095.500000,1105.239990,1105.239990,4168360000
2010-02-25,1101.239990,1103.500000,1086.020020,1102.939941,1102.939941,4521130000
2010-02-26,1103.099976,1107.239990,1097.560059,1104.489990,1104.489990,3945190000
2010-03-01,1105.359985,1116.109985,1105.359985,1115.709961,1115.709961,3847640000
2010-03-02,1117.010010,1123.459961,1116.510010,1118.310059,1118.310059,4134680000
2010-03-03,1119.359985,1125.640015,1116.579956,1118.790039,1118.790039,3951320000
2010-03-04,1119.119995,1123.729980,1116.660034,1122.969971,1122.969971,3945010000
2010-03-05,1125.119995,1139.380005,1125.119995,1138.699951,1138.699951,4133000000
2010-03-08,1138.400024,1141.050049,1136.770020,1138.500000,1138.500000,3774680000
2010-03-09,1137.560059,1145.369995,1134.900024,1140.449951,1140.449951,5185570000
2010-03-10,1140.219971,1148.260010,1140.089966,1145.609985,1145.609985,5469120000
2010-03-11,1143.959961,1150.239990,1138.989990,1150.239990,1150.239990,4669060000
2010-03-12,1151.709961,1153.410034,1146.969971,1149.989990,1149.989990,4928160000
2010-03-15,1148.530029,1150.979980,1141.449951,1150.510010,1150.510010,4164110000
2010-03-16,1150.829956,1160.280029,1150.349976,1159.459961,1159.459961,4369770000
2010-03-17,1159.939941,1169.839966,1159.939941,1166.209961,1166.209961,4963200000
2010-03-18,1166.130005,1167.770020,1161.160034,1165.829956,1165.829956,4234510000
2010-03-19,1166.680054,1169.199951,1155.329956,1159.900024,1159.900024,5212410000
2010-03-22,1157.250000,1167.819946,1152.880005,1165.810059,1165.810059,4261680000
2010-03-23,1166.469971,1174.719971,1163.829956,1174.170044,1174.170044,4411640000
2010-03-24,1172.699951,1173.040039,1166.010010,1167.719971,1167.719971,4705750000
2010-03-25,1170.030029,1180.689941,1165.089966,1165.729980,1165.729980,5668900000
2010-03-26,1167.579956,1173.930054,1161.479980,1166.589966,1166.589966,4708420000
2010-03-29,1167.709961,1174.849976,1167.709961,1173.219971,1173.219971,4375580000
2010-03-30,1173.750000,1177.829956,1168.920044,1173.270020,1173.270020,4085000000
2010-03-31,1171.750000,1174.560059,1165.770020,1169.430054,1169.430054,4484340000
2010-04-01,1171.229980,1181.430054,1170.689941,1178.099976,1178.099976,4006870000
2010-04-05,1178.709961,1187.729980,1178.709961,1187.439941,1187.439941,3881620000
2010-04-06,1186.010010,1191.800049,1182.770020,1189.439941,1189.439941,4086180000
2010-04-07,1188.229980,1189.599976,1177.250000,1182.449951,1182.449951,5101430000
2010-04-08,1181.750000,1188.550049,1175.119995,1186.439941,1186.439941,4726970000
2010-04-09,1187.469971,1194.660034,1187.150024,1194.369995,1194.369995,4511570000
2010-04-12,1194.939941,1199.199951,1194.709961,1196.479980,1196.479980,4607090000
2010-04-13,1195.939941,1199.040039,1188.819946,1197.300049,1197.300049,5403580000
2010-04-14,1198.689941,1210.650024,1198.689941,1210.650024,1210.650024,5760040000
2010-04-15,1210.770020,1213.920044,1208.500000,1211.670044,1211.670044,5995330000
2010-04-16,1210.170044,1210.170044,1186.770020,1192.130005,1192.130005,8108470000
2010-04-19,1192.060059,1197.869995,1183.680054,1197.520020,1197.520020,6597740000
2010-04-20,1199.040039,1208.579956,1199.040039,1207.170044,1207.170044,5316590000
2010-04-21,1207.160034,1210.989990,1198.849976,1205.939941,1205.939941,5724310000
2010-04-22,1202.520020,1210.270020,1190.189941,1208.670044,1208.670044,6035780000
2010-04-23,1207.869995,1217.280029,1205.099976,1217.280029,1217.280029,5326060000
2010-04-26,1217.069946,1219.800049,1211.069946,1212.050049,1212.050049,5647760000
2010-04-27,1209.920044,1211.380005,1181.619995,1183.709961,1183.709961,7454540000
2010-04-28,1184.589966,1195.050049,1181.810059,1191.359985,1191.359985,6342310000
2010-04-29,1193.300049,1209.359985,1193.300049,1206.780029,1206.780029,6059410000
2010-04-30,1206.770020,1207.989990,1186.319946,1186.689941,1186.689941,6048260000
2010-05-03,1188.579956,1205.130005,1188.579956,1202.260010,1202.260010,4938050000
2010-05-04,1197.500000,1197.500000,1168.119995,1173.599976,1173.599976,6594720000
2010-05-05,1169.239990,1175.949951,1158.150024,1165.869995,1165.869995,6795940000
2010-05-06,1164.380005,1167.579956,1065.790039,1128.150024,1128.150024,10617810000
2010-05-07,1127.040039,1135.130005,1094.150024,1110.880005,1110.880005,9472910000
2010-05-10,1122.270020,1163.849976,1122.270020,1159.729980,1159.729980,6893700000
2010-05-11,1156.390015,1170.479980,1147.709961,1155.790039,1155.790039,5842550000
2010-05-12,1155.430054,1172.869995,1155.430054,1171.670044,1171.670044,5225460000
2010-05-13,1170.040039,1173.569946,1156.140015,1157.439941,1157.439941,4870640000
2010-05-14,1157.189941,1157.189941,1126.140015,1135.680054,1135.680054,6126400000
2010-05-17,1136.520020,1141.880005,1114.959961,1136.939941,1136.939941,5922920000
2010-05-18,1138.780029,1148.660034,1117.199951,1120.800049,1120.800049,6170840000
2010-05-19,1119.569946,1124.270020,1100.660034,1115.050049,1115.050049,6765800000
2010-05-20,1107.339966,1107.339966,1071.579956,1071.589966,1071.589966,8328570000
2010-05-21,1067.260010,1090.160034,1055.900024,1087.689941,1087.689941,5452130000
2010-05-24,1084.780029,1089.949951,1072.699951,1073.650024,1073.650024,5224040000
2010-05-25,1067.420044,1074.750000,1040.780029,1074.030029,1074.030029,7329580000
2010-05-26,1075.510010,1090.750000,1065.589966,1067.949951,1067.949951,4521050000
2010-05-27,1074.270020,1103.520020,1074.270020,1103.060059,1103.060059,5698460000
2010-05-28,1102.589966,1102.589966,1084.780029,1089.410034,1089.410034,4871210000
2010-06-01,1087.300049,1094.770020,1069.890015,1070.709961,1070.709961,5271480000
2010-06-02,1073.010010,1098.560059,1072.030029,1098.380005,1098.380005,5026360000
2010-06-03,1098.819946,1105.670044,1091.810059,1102.829956,1102.829956,4995970000
2010-06-04,1098.430054,1098.430054,1060.500000,1064.880005,1064.880005,6180580000
2010-06-07,1065.839966,1071.359985,1049.859985,1050.469971,1050.469971,5467560000
2010-06-08,1050.810059,1063.150024,1042.170044,1062.000000,1062.000000,6192750000
2010-06-09,1062.750000,1077.739990,1052.250000,1055.689941,1055.689941,5983200000
2010-06-10,1058.770020,1087.849976,1058.770020,1086.839966,1086.839966,5144780000
2010-06-11,1082.650024,1092.250000,1077.119995,1091.599976,1091.599976,4059280000
2010-06-14,1095.000000,1105.910034,1089.030029,1089.630005,1089.630005,4425830000
2010-06-15,1091.209961,1115.589966,1091.209961,1115.229980,1115.229980,4644490000
2010-06-16,1114.020020,1118.739990,1107.130005,1114.609985,1114.609985,5002600000
2010-06-17,1115.979980,1117.719971,1105.869995,1116.040039,1116.040039,4557760000
2010-06-18,1116.160034,1121.010010,1113.930054,1117.510010,1117.510010,4555360000
2010-06-21,1122.790039,1131.229980,1108.239990,1113.199951,1113.199951,4514360000
2010-06-22,1113.900024,1118.500000,1094.180054,1095.310059,1095.310059,4514380000
2010-06-23,1095.569946,1099.640015,1085.310059,1092.040039,1092.040039,4526150000
2010-06-24,1090.930054,1090.930054,1071.599976,1073.689941,1073.689941,4814830000
2010-06-25,1075.099976,1083.560059,1067.890015,1076.760010,1076.760010,5128840000
2010-06-28,1077.500000,1082.599976,1071.449951,1074.569946,1074.569946,3896410000
2010-06-29,1071.099976,1071.099976,1035.180054,1041.239990,1041.239990,6136700000
2010-06-30,1040.560059,1048.079956,1028.329956,1030.709961,1030.709961,5067080000
2010-07-01,1031.099976,1033.579956,1010.909973,1027.369995,1027.369995,6435770000
2010-07-02,1027.650024,1032.949951,1015.929993,1022.580017,1022.580017,3968500000
2010-07-06,1028.089966,1042.500000,1018.349976,1028.060059,1028.060059,4691240000
2010-07-07,1028.540039,1060.890015,1028.540039,1060.270020,1060.270020,4931220000
2010-07-08,1062.920044,1071.250000,1058.239990,1070.250000,1070.250000,4548460000
2010-07-09,1070.500000,1078.160034,1068.099976,1077.959961,1077.959961,3506570000
2010-07-12,1077.229980,1080.780029,1070.449951,1078.750000,1078.750000,3426990000
2010-07-13,1080.650024,1099.459961,1080.650024,1095.339966,1095.339966,4640460000
2010-07-14,1095.609985,1099.079956,1087.680054,1095.170044,1095.170044,4521050000
2010-07-15,1094.459961,1098.660034,1080.530029,1096.479980,1096.479980,4552470000
2010-07-16,1093.849976,1093.849976,1063.319946,1064.880005,1064.880005,5297350000
2010-07-19,1066.849976,1074.699951,1061.109985,1071.250000,1071.250000,4089500000
2010-07-20,1064.530029,1083.939941,1056.880005,1083.479980,1083.479980,4713280000
2010-07-21,1086.670044,1088.959961,1065.250000,1069.589966,1069.589966,4747180000
2010-07-22,1072.140015,1097.500000,1072.140015,1093.670044,1093.670044,4826900000
2010-07-23,1092.170044,1103.729980,1087.880005,1102.660034,1102.660034,4524570000
2010-07-26,1102.890015,1115.010010,1101.300049,1115.010010,1115.010010,4009650000
2010-07-27,1117.359985,1120.949951,1109.780029,1113.839966,1113.839966,4725690000
2010-07-28,1112.839966,1114.660034,1103.109985,1106.130005,1106.130005,4002390000
2010-07-29,1108.069946,1115.900024,1092.819946,1101.530029,1101.530029,4612420000
2010-07-30,1098.439941,1106.439941,1088.010010,1101.599976,1101.599976,4006450000
2010-08-02,1107.530029,1127.300049,1107.530029,1125.859985,1125.859985,4144180000
2010-08-03,1125.339966,1125.439941,1116.760010,1120.459961,1120.459961,4071820000
2010-08-04,1121.060059,1128.750000,1119.459961,1127.239990,1127.239990,4057850000
2010-08-05,1125.780029,1126.560059,1118.810059,1125.810059,1125.810059,3685560000
2010-08-06,1122.069946,1123.060059,1107.170044,1121.640015,1121.640015,3857890000
2010-08-09,1122.800049,1129.239990,1120.910034,1127.790039,1127.790039,3979360000
2010-08-10,1122.920044,1127.160034,1111.579956,1121.060059,1121.060059,3979360000
2010-08-11,1116.890015,1116.890015,1088.550049,1089.469971,1089.469971,4511860000
2010-08-12,1081.479980,1086.719971,1076.689941,1083.609985,1083.609985,4521050000
2010-08-13,1082.219971,1086.250000,1079.000000,1079.250000,1079.250000,3328890000
2010-08-16,1077.489990,1082.619995,1069.489990,1079.380005,1079.380005,3142450000
2010-08-17,1081.160034,1100.140015,1081.160034,1092.540039,1092.540039,3968210000
2010-08-18,1092.079956,1099.770020,1085.760010,1094.160034,1094.160034,3724260000
2010-08-19,1092.439941,1092.439941,1070.660034,1075.630005,1075.630005,4290540000
2010-08-20,1075.630005,1075.630005,1063.910034,1071.689941,1071.689941,3761570000
2010-08-23,1073.359985,1081.579956,1067.079956,1067.359985,1067.359985,3210950000
2010-08-24,1063.199951,1063.199951,1046.680054,1051.869995,1051.869995,4436330000
2010-08-25,1048.979980,1059.380005,1039.829956,1055.329956,1055.329956,4360190000
2010-08-26,1056.280029,1061.449951,1045.400024,1047.219971,1047.219971,3646710000
2010-08-27,1049.270020,1065.209961,1039.699951,1064.589966,1064.589966,4102460000
2010-08-30,1062.900024,1064.400024,1048.790039,1048.920044,1048.920044,2917990000
2010-08-31,1046.880005,1055.140015,1040.880005,1049.329956,1049.329956,4038770000
2010-09-01,1049.719971,1081.300049,1049.719971,1080.290039,1080.290039,4396880000
2010-09-02,1080.660034,1090.099976,1080.390015,1090.099976,1090.099976,3704210000
2010-09-03,1093.609985,1105.099976,1093.609985,1104.510010,1104.510010,3534500000
2010-09-07,1102.599976,1102.599976,1091.150024,1091.839966,1091.839966,3107380000
2010-09-08,1092.359985,1103.260010,1092.359985,1098.869995,1098.869995,3224640000
2010-09-09,1101.150024,1110.270020,1101.150024,1104.180054,1104.180054,3387770000
2010-09-10,1104.569946,1110.880005,1103.920044,1109.550049,1109.550049,3061160000
2010-09-13,1113.380005,1123.869995,1113.380005,1121.900024,1121.900024,4521050000
2010-09-14,1121.160034,1127.359985,1115.579956,1121.099976,1121.099976,4521050000
2010-09-15,1119.430054,1126.459961,1114.630005,1125.069946,1125.069946,3369840000
2010-09-16,1123.890015,1125.439941,1118.880005,1124.660034,1124.660034,3364080000
2010-09-17,1126.390015,1131.469971,1122.430054,1125.589966,1125.589966,4086140000
2010-09-20,1126.569946,1144.859985,1126.569946,1142.709961,1142.709961,3364080000
2010-09-21,1142.819946,1148.589966,1136.219971,1139.780029,1139.780029,4175660000
2010-09-22,1139.489990,1144.380005,1131.579956,1134.280029,1134.280029,3911070000
2010-09-23,1131.099976,1136.770020,1122.790039,1124.829956,1124.829956,3847850000
2010-09-24,1131.689941,1148.900024,1131.689941,1148.670044,1148.670044,4123950000
2010-09-27,1148.640015,1149.920044,1142.000000,1142.160034,1142.160034,3587860000
2010-09-28,1142.310059,1150.000000,1132.089966,1147.699951,1147.699951,4025840000
2010-09-29,1146.750000,1148.630005,1140.260010,1144.729980,1144.729980,3990280000
2010-09-30,1145.969971,1157.160034,1136.079956,1141.199951,1141.199951,4284160000
2010-10-01,1143.489990,1150.300049,1139.420044,1146.239990,1146.239990,4298910000
2010-10-04,1144.959961,1148.160034,1131.869995,1137.030029,1137.030029,3604110000
2010-10-05,1140.680054,1162.760010,1140.680054,1160.750000,1160.750000,4068840000
2010-10-06,1159.810059,1162.329956,1154.849976,1159.969971,1159.969971,4073160000
2010-10-07,1161.569946,1163.869995,1151.410034,1158.060059,1158.060059,3910550000
2010-10-08,1158.359985,1167.729980,1155.579956,1165.150024,1165.150024,3871420000
2010-10-11,1165.319946,1168.680054,1162.020020,1165.319946,1165.319946,2505900000
2010-10-12,1164.280029,1172.579956,1155.709961,1169.770020,1169.770020,4076170000
2010-10-13,1171.319946,1184.380005,1171.319946,1178.099976,1178.099976,4969410000
2010-10-14,1177.819946,1178.890015,1166.709961,1173.810059,1173.810059,4969410000
2010-10-15,1177.469971,1181.199951,1167.119995,1176.189941,1176.189941,5724910000
2010-10-18,1176.829956,1185.530029,1174.550049,1184.709961,1184.709961,4450050000
2010-10-19,1178.640015,1178.640015,1159.709961,1165.900024,1165.900024,5600120000
2010-10-20,1166.739990,1182.939941,1166.739990,1178.170044,1178.170044,5027880000
2010-10-21,1179.819946,1189.430054,1171.170044,1180.260010,1180.260010,4625470000
2010-10-22,1180.520020,1183.930054,1178.989990,1183.079956,1183.079956,3177890000
2010-10-25,1184.739990,1196.140015,1184.739990,1185.619995,1185.619995,4221380000
2010-10-26,1184.880005,1187.109985,1177.719971,1185.640015,1185.640015,4203680000
2010-10-27,1183.839966,1183.839966,1171.699951,1182.449951,1182.449951,4335670000
2010-10-28,1184.469971,1189.530029,1177.099976,1183.780029,1183.780029,4283460000
2010-10-29,1183.869995,1185.459961,1179.699951,1183.260010,1183.260010,3537880000
2010-11-01,1185.709961,1195.810059,1177.650024,1184.380005,1184.380005,4129180000
2010-11-02,1187.859985,1195.880005,1187.859985,1193.569946,1193.569946,3866200000
2010-11-03,1193.790039,1198.300049,1183.560059,1197.959961,1197.959961,4665480000
2010-11-04,1198.339966,1221.250000,1198.339966,1221.060059,1221.060059,5695470000
2010-11-05,1221.199951,1227.079956,1220.290039,1225.849976,1225.849976,5637460000
2010-11-08,1223.239990,1224.569946,1217.550049,1223.250000,1223.250000,3937230000
2010-11-09,1223.589966,1226.839966,1208.939941,1213.400024,1213.400024,4848040000
2010-11-10,1213.140015,1218.750000,1204.329956,1218.709961,1218.709961,4561300000
2010-11-11,1213.040039,1215.449951,1204.489990,1213.540039,1213.540039,3931120000
2010-11-12,1209.069946,1210.500000,1194.079956,1199.209961,1199.209961,4213620000
2010-11-15,1200.439941,1207.430054,1197.150024,1197.750000,1197.750000,3503370000
2010-11-16,1194.790039,1194.790039,1173.000000,1178.339966,1178.339966,5116380000
2010-11-17,1178.329956,1183.560059,1175.819946,1178.589966,1178.589966,3904780000
2010-11-18,1183.750000,1200.290039,1183.750000,1196.689941,1196.689941,4687260000
2010-11-19,1196.119995,1199.969971,1189.439941,1199.729980,1199.729980,3675390000
2010-11-22,1198.069946,1198.939941,1184.579956,1197.839966,1197.839966,3689500000
2010-11-23,1192.510010,1192.510010,1176.910034,1180.729980,1180.729980,4133070000
2010-11-24,1183.699951,1198.619995,1183.699951,1198.349976,1198.349976,3384250000
2010-11-26,1194.160034,1194.160034,1186.930054,1189.400024,1189.400024,1613820000
2010-11-29,1189.079956,1190.339966,1173.640015,1187.760010,1187.760010,3673450000
2010-11-30,1182.959961,1187.400024,1174.140015,1180.550049,1180.550049,4284700000
2010-12-01,1186.599976,1207.609985,1186.599976,1206.069946,1206.069946,4548110000
2010-12-02,1206.810059,1221.890015,1206.810059,1221.530029,1221.530029,4970800000
2010-12-03,1219.930054,1225.569946,1216.819946,1224.709961,1224.709961,3735780000
2010-12-06,1223.869995,1225.800049,1220.670044,1223.119995,1223.119995,3527370000
2010-12-07,1227.250000,1235.050049,1223.250000,1223.750000,1223.750000,6970630000
2010-12-08,1225.020020,1228.930054,1219.500000,1228.280029,1228.280029,4607590000
2010-12-09,1230.140015,1234.709961,1226.849976,1233.000000,1233.000000,4522510000
2010-12-10,1233.849976,1240.400024,1232.579956,1240.400024,1240.400024,4547310000
2010-12-13,1242.520020,1246.729980,1240.339966,1240.459961,1240.459961,4361240000
2010-12-14,1241.839966,1246.589966,1238.170044,1241.589966,1241.589966,4132350000
2010-12-15,1241.579956,1244.250000,1234.010010,1235.229980,1235.229980,4407340000
2010-12-16,1236.339966,1243.750000,1232.849976,1242.869995,1242.869995,4736820000
2010-12-17,1243.630005,1245.810059,1239.869995,1243.910034,1243.910034,4632470000
2010-12-20,1245.760010,1250.199951,1241.510010,1247.079956,1247.079956,3548140000
2010-12-21,1249.430054,1255.819946,1249.430054,1254.599976,1254.599976,3479670000
2010-12-22,1254.939941,1259.390015,1254.939941,1258.839966,1258.839966,1285590000
2010-12-23,1257.530029,1258.589966,1254.050049,1256.770020,1256.770020,2515020000
2010-12-27,1254.660034,1258.430054,1251.479980,1257.540039,1257.540039,1992470000
2010-12-28,1259.099976,1259.900024,1256.219971,1258.510010,1258.510010,2478450000
2010-12-29,1258.780029,1262.599976,1258.780029,1259.780029,1259.780029,2214380000
2010-12-30,1259.439941,1261.089966,1256.319946,1257.880005,1257.880005,1970720000
2010-12-31,1256.760010,1259.339966,1254.189941,1257.640015,1257.640015,1799770000
2011-01-03,1257.619995,1276.170044,1257.619995,1271.869995,1271.869995,4286670000
2011-01-04,1272.949951,1274.119995,1262.660034,1270.199951,1270.199951,4796420000
2011-01-05,1268.780029,1277.630005,1265.359985,1276.560059,1276.560059,4764920000
2011-01-06,1276.290039,1278.170044,1270.430054,1273.849976,1273.849976,4844100000
2011-01-07,1274.410034,1276.829956,1261.699951,1271.500000,1271.500000,4963110000
2011-01-10,1270.839966,1271.520020,1262.180054,1269.750000,1269.750000,4036450000
2011-01-11,1272.579956,1277.250000,1269.619995,1274.479980,1274.479980,4050750000
2011-01-12,1275.650024,1286.869995,1275.650024,1285.959961,1285.959961,4226940000
2011-01-13,1285.780029,1286.699951,1280.469971,1283.760010,1283.760010,4310840000
2011-01-14,1282.900024,1293.239990,1281.239990,1293.239990,1293.239990,4661590000
2011-01-18,1293.219971,1296.060059,1290.160034,1295.020020,1295.020020,5284990000
2011-01-19,1294.520020,1294.599976,1278.920044,1281.920044,1281.920044,4743710000
2011-01-20,1280.849976,1283.349976,1271.260010,1280.260010,1280.260010,4935320000
2011-01-21,1283.630005,1291.209961,1282.069946,1283.349976,1283.349976,4935320000
2011-01-24,1283.290039,1291.930054,1282.469971,1290.839966,1290.839966,3902470000
2011-01-25,1288.170044,1291.260010,1281.069946,1291.180054,1291.180054,4595380000
2011-01-26,1291.969971,1299.739990,1291.969971,1296.630005,1296.630005,4730980000
2011-01-27,1297.510010,1301.290039,1294.410034,1299.540039,1299.540039,4309190000
2011-01-28,1299.630005,1302.670044,1275.099976,1276.339966,1276.339966,5618630000
2011-01-31,1276.500000,1287.170044,1276.500000,1286.119995,1286.119995,4167160000
2011-02-01,1289.140015,1308.859985,1289.140015,1307.589966,1307.589966,5164500000
2011-02-02,1305.910034,1307.609985,1302.619995,1304.030029,1304.030029,4098260000
2011-02-03,1302.770020,1308.599976,1294.829956,1307.099976,1307.099976,4370990000
2011-02-04,1307.010010,1311.000000,1301.670044,1310.869995,1310.869995,3925950000
2011-02-07,1311.849976,1322.849976,1311.849976,1319.050049,1319.050049,3902270000
2011-02-08,1318.760010,1324.869995,1316.030029,1324.569946,1324.569946,3881530000
2011-02-09,1322.479980,1324.540039,1314.890015,1320.880005,1320.880005,3922240000
2011-02-10,1318.130005,1322.780029,1311.739990,1321.869995,1321.869995,4184610000
2011-02-11,1318.660034,1330.790039,1316.079956,1329.150024,1329.150024,4219300000
2011-02-14,1328.729980,1332.959961,1326.900024,1332.319946,1332.319946,3567040000
2011-02-15,1330.430054,1330.430054,1324.609985,1328.010010,1328.010010,3926860000
2011-02-16,1329.510010,1337.609985,1329.510010,1336.319946,1336.319946,1966450000
2011-02-17,1334.369995,1341.500000,1331.000000,1340.430054,1340.430054,1966450000
2011-02-18,1340.380005,1344.069946,1338.119995,1343.010010,1343.010010,1162310000
2011-02-22,1338.910034,1338.910034,1312.329956,1315.439941,1315.439941,1322780000
2011-02-23,1315.439941,1317.910034,1299.550049,1307.400024,1307.400024,1330340000
2011-02-24,1307.089966,1310.910034,1294.260010,1306.099976,1306.099976,1222900000
2011-02-25,1307.339966,1320.609985,1307.339966,1319.880005,1319.880005,3836030000
2011-02-28,1321.609985,1329.380005,1320.550049,1327.219971,1327.219971,1252850000
2011-03-01,1328.640015,1332.089966,1306.140015,1306.329956,1306.329956,1180420000
2011-03-02,1305.469971,1314.189941,1302.579956,1308.439941,1308.439941,1025000000
2011-03-03,1312.369995,1332.280029,1312.369995,1330.969971,1330.969971,4340470000
2011-03-04,1330.729980,1331.079956,1312.589966,1321.150024,1321.150024,4223740000
2011-03-07,1322.719971,1327.680054,1303.989990,1310.130005,1310.130005,3964730000
2011-03-08,1311.050049,1325.739990,1306.859985,1321.819946,1321.819946,4531420000
2011-03-09,1319.920044,1323.209961,1312.270020,1320.020020,1320.020020,3709520000
2011-03-10,1315.719971,1315.719971,1294.209961,1295.109985,1295.109985,4723020000
2011-03-11,1293.430054,1308.349976,1291.989990,1304.280029,1304.280029,3740400000
2011-03-14,1301.189941,1301.189941,1286.369995,1296.390015,1296.390015,4050370000
2011-03-15,1288.459961,1288.459961,1261.119995,1281.869995,1281.869995,5201400000
2011-03-16,1279.459961,1280.910034,1249.050049,1256.880005,1256.880005,5833000000
2011-03-17,1261.609985,1278.880005,1261.609985,1273.719971,1273.719971,4134950000
2011-03-18,1276.709961,1288.880005,1276.180054,1279.209961,1279.209961,4685500000
2011-03-21,1281.650024,1300.579956,1281.650024,1298.380005,1298.380005,4223730000
2011-03-22,1298.290039,1299.349976,1292.699951,1293.770020,1293.770020,3576550000
2011-03-23,1292.189941,1300.510010,1284.050049,1297.540039,1297.540039,3842350000
2011-03-24,1300.609985,1311.339966,1297.739990,1309.660034,1309.660034,4223740000
2011-03-25,1311.800049,1319.180054,1310.150024,1313.800049,1313.800049,4223740000
2011-03-28,1315.449951,1319.739990,1310.189941,1310.189941,1310.189941,3215170000
2011-03-29,1309.369995,1319.449951,1305.260010,1319.439941,1319.439941,3482580000
2011-03-30,1321.890015,1331.739990,1321.890015,1328.260010,1328.260010,3809570000
2011-03-31,1327.439941,1329.770020,1325.030029,1325.829956,1325.829956,3566270000
2011-04-01,1329.479980,1337.849976,1328.890015,1332.410034,1332.410034,4223740000
2011-04-04,1333.560059,1336.739990,1329.099976,1332.869995,1332.869995,4223740000
2011-04-05,1332.030029,1338.209961,1330.030029,1332.630005,1332.630005,3852280000
2011-04-06,1335.939941,1339.380005,1331.089966,1335.540039,1335.540039,4223740000
2011-04-07,1334.819946,1338.800049,1326.560059,1333.510010,1333.510010,4005600000
2011-04-08,1336.160034,1339.459961,1322.939941,1328.170044,1328.170044,3582810000
2011-04-11,1329.010010,1333.770020,1321.060059,1324.459961,1324.459961,3478970000
2011-04-12,1321.959961,1321.959961,1309.510010,1314.160034,1314.160034,4275490000
2011-04-13,1314.030029,1321.349976,1309.189941,1314.410034,1314.410034,3850860000
2011-04-14,1311.130005,1316.790039,1302.420044,1314.520020,1314.520020,3872630000
2011-04-15,1314.540039,1322.880005,1313.680054,1319.680054,1319.680054,4223740000
2011-04-18,1313.349976,1313.349976,1294.699951,1305.140015,1305.140015,4223740000
2011-04-19,1305.989990,1312.699951,1303.969971,1312.619995,1312.619995,3886300000
2011-04-20,1319.119995,1332.660034,1319.119995,1330.359985,1330.359985,4236280000
2011-04-21,1333.229980,1337.489990,1332.829956,1337.380005,1337.380005,3587240000
2011-04-25,1337.140015,1337.550049,1331.469971,1335.250000,1335.250000,2142130000
2011-04-26,1336.750000,1349.550049,1336.750000,1347.239990,1347.239990,3908060000
2011-04-27,1348.430054,1357.489990,1344.250000,1355.660034,1355.660034,4051570000
2011-04-28,1353.859985,1361.709961,1353.599976,1360.479980,1360.479980,4036820000
2011-04-29,1360.140015,1364.560059,1358.689941,1363.609985,1363.609985,3479070000
2011-05-02,1365.209961,1370.579956,1358.589966,1361.219971,1361.219971,3846250000
2011-05-03,1359.760010,1360.839966,1349.520020,1356.619995,1356.619995,4223740000
2011-05-04,1355.900024,1355.900024,1341.500000,1347.319946,1347.319946,4223740000
2011-05-05,1344.160034,1348.000000,1329.170044,1335.099976,1335.099976,3846250000
2011-05-06,1340.239990,1354.359985,1335.579956,1340.199951,1340.199951,4223740000
2011-05-09,1340.199951,1349.439941,1338.640015,1346.290039,1346.290039,4265250000
2011-05-10,1348.339966,1359.439941,1348.339966,1357.160034,1357.160034,4223740000
2011-05-11,1354.510010,1354.510010,1336.359985,1342.079956,1342.079956,3846250000
2011-05-12,1339.390015,1351.050049,1332.030029,1348.650024,1348.650024,3777210000
2011-05-13,1348.689941,1350.469971,1333.359985,1337.770020,1337.770020,3426660000
2011-05-16,1334.770020,1343.329956,1327.319946,1329.469971,1329.469971,3846250000
2011-05-17,1326.099976,1330.420044,1318.510010,1328.979980,1328.979980,4053970000
2011-05-18,1328.540039,1341.819946,1326.589966,1340.680054,1340.680054,3922030000
2011-05-19,1342.400024,1346.819946,1336.359985,1343.599976,1343.599976,3626110000
2011-05-20,1342.000000,1342.000000,1330.670044,1333.270020,1333.270020,4066020000
2011-05-23,1333.069946,1333.069946,1312.880005,1317.369995,1317.369995,3255580000
2011-05-24,1317.699951,1323.719971,1313.869995,1316.280029,1316.280029,3846250000
2011-05-25,1316.359985,1325.859985,1311.800049,1320.469971,1320.469971,4109670000
2011-05-26,1320.640015,1328.510010,1314.410034,1325.689941,1325.689941,3259470000
2011-05-27,1325.689941,1334.619995,1325.689941,1331.099976,1331.099976,3124560000
2011-05-31,1331.099976,1345.199951,1331.099976,1345.199951,1345.199951,4696240000
2011-06-01,1345.199951,1345.199951,1313.709961,1314.550049,1314.550049,4241090000
2011-06-02,1314.550049,1318.030029,1305.609985,1312.939941,1312.939941,3762170000
2011-06-03,1312.939941,1312.939941,1297.900024,1300.160034,1300.160034,3505030000
2011-06-06,1300.260010,1300.260010,1284.719971,1286.170044,1286.170044,3555980000
2011-06-07,1286.310059,1296.219971,1284.739990,1284.939941,1284.939941,3846250000
2011-06-08,1284.630005,1287.040039,1277.420044,1279.560059,1279.560059,3970810000
2011-06-09,1279.630005,1294.540039,1279.630005,1289.000000,1289.000000,3332510000
2011-06-10,1288.599976,1288.599976,1268.280029,1270.979980,1270.979980,3846250000
2011-06-13,1271.310059,1277.040039,1265.640015,1271.829956,1271.829956,4132520000
2011-06-14,1272.219971,1292.500000,1272.219971,1287.869995,1287.869995,3500280000
2011-06-15,1287.869995,1287.869995,1261.900024,1265.420044,1265.420044,4070500000
2011-06-16,1265.530029,1274.109985,1258.069946,1267.640015,1267.640015,3846250000
2011-06-17,1268.579956,1279.819946,1267.400024,1271.500000,1271.500000,4916460000
2011-06-20,1271.500000,1280.420044,1267.560059,1278.359985,1278.359985,3464660000
2011-06-21,1278.400024,1297.619995,1278.400024,1295.520020,1295.520020,4056150000
2011-06-22,1295.479980,1298.609985,1286.790039,1287.140015,1287.140015,3718420000
2011-06-23,1286.599976,1286.599976,1262.869995,1283.500000,1283.500000,4983450000
2011-06-24,1283.040039,1283.930054,1267.239990,1268.449951,1268.449951,3665340000
2011-06-27,1268.439941,1284.910034,1267.530029,1280.099976,1280.099976,3479070000
2011-06-28,1280.209961,1296.800049,1280.209961,1296.670044,1296.670044,3681500000
2011-06-29,1296.849976,1309.209961,1296.849976,1307.410034,1307.410034,4347540000
2011-06-30,1307.640015,1321.969971,1307.640015,1320.640015,1320.640015,4200500000
2011-07-01,1320.640015,1341.010010,1318.180054,1339.670044,1339.670044,3796930000
2011-07-05,1339.589966,1340.890015,1334.300049,1337.880005,1337.880005,3722320000
2011-07-06,1337.560059,1340.939941,1330.920044,1339.219971,1339.219971,3564190000
2011-07-07,1339.619995,1356.479980,1339.619995,1353.219971,1353.219971,4069530000
2011-07-08,1352.390015,1352.390015,1333.709961,1343.800049,1343.800049,3594360000
2011-07-11,1343.310059,1343.310059,1316.420044,1319.489990,1319.489990,3879130000
2011-07-12,1319.609985,1327.170044,1313.329956,1313.640015,1313.640015,4227890000
2011-07-13,1314.449951,1331.479980,1314.449951,1317.719971,1317.719971,4060080000
2011-07-14,1317.739990,1326.880005,1306.510010,1308.869995,1308.869995,4358570000
2011-07-15,1308.869995,1317.699951,1307.520020,1316.140015,1316.140015,4242760000
2011-07-18,1315.939941,1315.939941,1295.920044,1305.439941,1305.439941,4118160000
2011-07-19,1307.069946,1328.140015,1307.069946,1326.729980,1326.729980,4304600000
2011-07-20,1328.660034,1330.430054,1323.650024,1325.839966,1325.839966,3767420000
2011-07-21,1325.650024,1347.000000,1325.650024,1343.800049,1343.800049,4837430000
2011-07-22,1343.800049,1346.099976,1336.949951,1345.020020,1345.020020,3522830000
2011-07-25,1344.319946,1344.319946,1331.089966,1337.430054,1337.430054,3536890000
2011-07-26,1337.390015,1338.510010,1329.589966,1331.939941,1331.939941,4007050000
2011-07-27,1331.910034,1331.910034,1303.489990,1304.890015,1304.890015,3479040000
2011-07-28,1304.839966,1316.319946,1299.160034,1300.670044,1300.670044,4951800000
2011-07-29,1300.119995,1304.160034,1282.859985,1292.280029,1292.280029,5061190000
2011-08-01,1292.589966,1307.380005,1274.729980,1286.939941,1286.939941,4967390000
2011-08-02,1286.560059,1286.560059,1254.030029,1254.050049,1254.050049,5206290000
2011-08-03,1254.250000,1261.199951,1234.560059,1260.339966,1260.339966,6446940000
2011-08-04,1260.229980,1260.229980,1199.540039,1200.069946,1200.069946,4266530000
2011-08-05,1200.280029,1218.109985,1168.089966,1199.380005,1199.380005,5454590000
2011-08-08,1198.479980,1198.479980,1119.280029,1119.459961,1119.459961,2615150000
2011-08-09,1120.229980,1172.880005,1101.540039,1172.530029,1172.530029,2366660000
2011-08-10,1171.770020,1171.770020,1118.010010,1120.760010,1120.760010,5018070000
2011-08-11,1121.300049,1186.290039,1121.300049,1172.640015,1172.640015,3685050000
2011-08-12,1172.869995,1189.040039,1170.739990,1178.810059,1178.810059,5640380000
2011-08-15,1178.859985,1204.489990,1178.859985,1204.489990,1204.489990,4272850000
2011-08-16,1204.219971,1204.219971,1180.530029,1192.760010,1192.760010,5071600000
2011-08-17,1192.890015,1208.469971,1184.359985,1193.890015,1193.890015,4388340000
2011-08-18,1189.619995,1189.619995,1131.030029,1140.650024,1140.650024,3234810000
2011-08-19,1140.469971,1154.540039,1122.050049,1123.530029,1123.530029,5167560000
2011-08-22,1123.550049,1145.489990,1121.089966,1123.819946,1123.819946,5436260000
2011-08-23,1124.359985,1162.349976,1124.359985,1162.349976,1162.349976,5013170000
2011-08-24,1162.160034,1178.560059,1156.300049,1177.599976,1177.599976,5315310000
2011-08-25,1176.689941,1190.680054,1155.469971,1159.270020,1159.270020,5748420000
2011-08-26,1158.849976,1181.229980,1135.910034,1176.800049,1176.800049,5035320000
2011-08-29,1177.910034,1210.280029,1177.910034,1210.079956,1210.079956,4228070000
2011-08-30,1209.760010,1220.099976,1195.770020,1212.920044,1212.920044,4572570000
2011-08-31,1213.000000,1230.709961,1209.349976,1218.890015,1218.890015,5267840000
2011-09-01,1219.119995,1229.290039,1203.849976,1204.420044,1204.420044,4780410000
2011-09-02,1203.900024,1203.900024,1170.560059,1173.969971,1173.969971,4401740000
2011-09-06,1173.969971,1173.969971,1140.130005,1165.239990,1165.239990,5103980000
2011-09-07,1165.849976,1198.619995,1165.849976,1198.619995,1198.619995,4441040000
2011-09-08,1197.979980,1204.400024,1183.339966,1185.900024,1185.900024,4465170000
2011-09-09,1185.369995,1185.369995,1148.369995,1154.229980,1154.229980,4586370000
2011-09-12,1153.500000,1162.520020,1136.069946,1162.270020,1162.270020,5168550000
2011-09-13,1162.589966,1176.410034,1157.439941,1172.869995,1172.869995,4681370000
2011-09-14,1173.319946,1202.380005,1162.729980,1188.680054,1188.680054,4986740000
2011-09-15,1189.439941,1209.109985,1189.439941,1209.109985,1209.109985,4479730000
2011-09-16,1209.209961,1220.060059,1204.459961,1216.010010,1216.010010,5248890000
2011-09-19,1214.989990,1214.989990,1188.359985,1204.089966,1204.089966,4254190000
2011-09-20,1204.500000,1220.390015,1201.290039,1202.089966,1202.089966,4315610000
2011-09-21,1203.630005,1206.300049,1166.209961,1166.760010,1166.760010,4728550000
2011-09-22,1164.550049,1164.550049,1114.219971,1129.560059,1129.560059,6703140000
2011-09-23,1128.819946,1141.719971,1121.359985,1136.430054,1136.430054,5639930000
2011-09-26,1136.910034,1164.189941,1131.069946,1162.949951,1162.949951,4762830000
2011-09-27,1163.319946,1195.859985,1163.319946,1175.380005,1175.380005,5548130000
2011-09-28,1175.390015,1184.709961,1150.400024,1151.060059,1151.060059,4787920000
2011-09-29,1151.739990,1175.869995,1139.930054,1160.400024,1160.400024,5285740000
2011-09-30,1159.930054,1159.930054,1131.339966,1131.420044,1131.420044,4416790000
2011-10-03,1131.209961,1138.989990,1098.920044,1099.229980,1099.229980,5670340000
2011-10-04,1097.420044,1125.119995,1074.770020,1123.949951,1123.949951,3714670000
2011-10-05,1124.030029,1146.069946,1115.680054,1144.030029,1144.030029,2510620000
2011-10-06,1144.109985,1165.550049,1134.949951,1164.969971,1164.969971,5098330000
2011-10-07,1165.030029,1171.400024,1150.260010,1155.459961,1155.459961,5580380000
2011-10-10,1158.150024,1194.910034,1158.150024,1194.890015,1194.890015,4446800000
2011-10-11,1194.599976,1199.239990,1187.300049,1195.540039,1195.540039,4424500000
2011-10-12,1196.189941,1220.250000,1196.189941,1207.250000,1207.250000,5355360000
2011-10-13,1206.959961,1207.459961,1190.579956,1203.660034,1203.660034,4436270000
2011-10-14,1205.650024,1224.609985,1205.650024,1224.579956,1224.579956,4116690000
2011-10-17,1224.469971,1224.469971,1198.550049,1200.859985,1200.859985,4300700000
2011-10-18,1200.750000,1233.099976,1191.479980,1225.380005,1225.380005,4840170000
2011-10-19,1223.459961,1229.640015,1206.310059,1209.880005,1209.880005,4846390000
2011-10-20,1209.920044,1219.530029,1197.339966,1215.390015,1215.390015,4870290000
2011-10-21,1215.390015,1239.030029,1215.390015,1238.250000,1238.250000,4980770000
2011-10-24,1238.719971,1256.550049,1238.719971,1254.189941,1254.189941,4309380000
2011-10-25,1254.189941,1254.189941,1226.790039,1229.050049,1229.050049,4473970000
2011-10-26,1229.170044,1246.280029,1221.060059,1242.000000,1242.000000,4873530000
2011-10-27,1243.969971,1292.660034,1243.969971,1284.589966,1284.589966,6367610000
2011-10-28,1284.390015,1287.079956,1277.010010,1285.089966,1285.089966,4536690000
2011-10-31,1284.959961,1284.959961,1253.160034,1253.300049,1253.300049,4310210000
2011-11-01,1251.000000,1251.000000,1215.420044,1218.280029,1218.280029,5645540000
2011-11-02,1219.619995,1242.479980,1219.619995,1237.900024,1237.900024,4110530000
2011-11-03,1238.250000,1263.209961,1234.810059,1261.150024,1261.150024,4849140000
2011-11-04,1260.819946,1260.819946,1238.920044,1253.229980,1253.229980,3830650000
2011-11-07,1253.209961,1261.699951,1240.750000,1261.119995,1261.119995,3429740000
2011-11-08,1261.119995,1277.550049,1254.989990,1275.920044,1275.920044,3908490000
2011-11-09,1275.180054,1275.180054,1226.640015,1229.099976,1229.099976,4659740000
2011-11-10,1229.589966,1246.219971,1227.699951,1239.699951,1239.699951,4002760000
2011-11-11,1240.119995,1266.979980,1240.119995,1263.849976,1263.849976,3370180000
2011-11-14,1263.849976,1263.849976,1246.680054,1251.780029,1251.780029,3219680000
2011-11-15,1251.699951,1264.250000,1244.339966,1257.810059,1257.810059,3599300000
2011-11-16,1257.810059,1259.609985,1235.670044,1236.910034,1236.910034,4085010000
2011-11-17,1236.560059,1237.729980,1209.430054,1216.130005,1216.130005,4596450000
2011-11-18,1216.189941,1223.510010,1211.359985,1215.650024,1215.650024,3827610000
2011-11-21,1215.619995,1215.619995,1183.160034,1192.979980,1192.979980,4050070000
2011-11-22,1192.979980,1196.810059,1181.650024,1188.040039,1188.040039,3911710000
2011-11-23,1187.479980,1187.479980,1161.790039,1161.790039,1161.790039,3798940000
2011-11-25,1161.410034,1172.660034,1158.660034,1158.670044,1158.670044,1664200000
2011-11-28,1158.670044,1197.349976,1158.670044,1192.550049,1192.550049,3920750000
2011-11-29,1192.560059,1203.670044,1191.800049,1195.189941,1195.189941,3992650000
2011-11-30,1196.719971,1247.109985,1196.719971,1246.959961,1246.959961,5801910000
2011-12-01,1246.910034,1251.089966,1239.729980,1244.579956,1244.579956,3818680000
2011-12-02,1246.030029,1260.079956,1243.349976,1244.280029,1244.280029,4144310000
2011-12-05,1244.329956,1266.729980,1244.329956,1257.079956,1257.079956,4148060000
2011-12-06,1257.189941,1266.030029,1253.030029,1258.469971,1258.469971,3734230000
2011-12-07,1258.140015,1267.060059,1244.800049,1261.010010,1261.010010,4160540000
2011-12-08,1260.869995,1260.869995,1231.469971,1234.349976,1234.349976,4298370000
2011-12-09,1234.479980,1258.250000,1234.479980,1255.189941,1255.189941,3830610000
2011-12-12,1255.050049,1255.050049,1227.250000,1236.469971,1236.469971,3600570000
2011-12-13,1236.829956,1249.859985,1219.430054,1225.729980,1225.729980,4121570000
2011-12-14,1225.729980,1225.729980,1209.469971,1211.819946,1211.819946,4298290000
2011-12-15,1212.119995,1225.599976,1212.119995,1215.750000,1215.750000,3810340000
2011-12-16,1216.089966,1231.040039,1215.199951,1219.660034,1219.660034,5345800000
2011-12-19,1219.739990,1224.569946,1202.369995,1205.349976,1205.349976,3659820000
2011-12-20,1205.719971,1242.819946,1205.719971,1241.300049,1241.300049,4055590000
2011-12-21,1241.250000,1245.089966,1229.510010,1243.719971,1243.719971,2959020000
2011-12-22,1243.719971,1255.219971,1243.719971,1254.000000,1254.000000,3492250000
2011-12-23,1254.000000,1265.420044,1254.000000,1265.329956,1265.329956,2233830000
2011-12-27,1265.020020,1269.369995,1262.300049,1265.430054,1265.430054,2130590000
2011-12-28,1265.380005,1265.849976,1248.640015,1249.640015,1249.640015,2349980000
2011-12-29,1249.750000,1263.540039,1249.750000,1263.020020,1263.020020,2278130000
2011-12-30,1262.819946,1264.119995,1257.459961,1257.599976,1257.599976,2271850000
2012-01-03,1258.859985,1284.619995,1258.859985,1277.060059,1277.060059,3943710000
2012-01-04,1277.030029,1278.729980,1268.099976,1277.300049,1277.300049,3592580000
2012-01-05,1277.300049,1283.050049,1265.260010,1281.060059,1281.060059,4315950000
2012-01-06,1280.930054,1281.839966,1273.339966,1277.810059,1277.810059,3656830000
2012-01-09,1277.829956,1281.989990,1274.550049,1280.699951,1280.699951,3371600000
2012-01-10,1280.770020,1296.459961,1280.770020,1292.079956,1292.079956,4221960000
2012-01-11,1292.020020,1293.800049,1285.410034,1292.479980,1292.479980,3968120000
2012-01-12,1292.479980,1296.819946,1285.770020,1295.500000,1295.500000,4019890000
2012-01-13,1294.819946,1294.819946,1277.579956,1289.089966,1289.089966,3692370000
2012-01-17,1290.219971,1303.000000,1290.219971,1293.670044,1293.670044,4010490000
2012-01-18,1293.650024,1308.109985,1290.989990,1308.040039,1308.040039,4096160000
2012-01-19,1308.069946,1315.489990,1308.069946,1314.500000,1314.500000,4465890000
2012-01-20,1314.489990,1315.380005,1309.170044,1315.380005,1315.380005,3912620000
2012-01-23,1315.290039,1322.280029,1309.890015,1316.000000,1316.000000,3770910000
2012-01-24,1315.959961,1315.959961,1306.060059,1314.650024,1314.650024,3693560000
2012-01-25,1314.400024,1328.300049,1307.650024,1326.060059,1326.060059,4410910000
2012-01-26,1326.280029,1333.469971,1313.599976,1318.430054,1318.430054,4522070000
2012-01-27,1318.250000,1320.060059,1311.719971,1316.329956,1316.329956,4007380000
2012-01-30,1316.160034,1316.160034,1300.489990,1313.010010,1313.010010,3659010000
2012-01-31,1313.530029,1321.410034,1306.689941,1312.410034,1312.410034,4235550000
2012-02-01,1312.449951,1330.520020,1312.449951,1324.089966,1324.089966,4504360000
2012-02-02,1324.239990,1329.189941,1321.569946,1325.540039,1325.540039,4120920000
2012-02-03,1326.209961,1345.339966,1326.209961,1344.900024,1344.900024,4608550000
2012-02-06,1344.319946,1344.359985,1337.520020,1344.329956,1344.329956,3379700000
2012-02-07,1344.329956,1349.239990,1335.920044,1347.050049,1347.050049,3742460000
2012-02-08,1347.040039,1351.000000,1341.949951,1349.959961,1349.959961,4096730000
2012-02-09,1349.969971,1354.319946,1344.630005,1351.949951,1351.949951,4209890000
2012-02-10,1351.209961,1351.209961,1337.349976,1342.640015,1342.640015,3877580000
2012-02-13,1343.060059,1353.349976,1343.060059,1351.770020,1351.770020,3618040000
2012-02-14,1351.300049,1351.300049,1340.829956,1350.500000,1350.500000,3889520000
2012-02-15,1350.520020,1355.869995,1340.800049,1343.229980,1343.229980,4080340000
2012-02-16,1342.609985,1359.020020,1341.219971,1358.040039,1358.040039,4108880000
2012-02-17,1358.060059,1363.400024,1357.239990,1361.229980,1361.229980,3717640000
2012-02-21,1361.219971,1367.760010,1358.109985,1362.209961,1362.209961,3795200000
2012-02-22,1362.109985,1362.699951,1355.530029,1357.660034,1357.660034,3633710000
2012-02-23,1357.530029,1364.239990,1352.280029,1363.459961,1363.459961,3786450000
2012-02-24,1363.459961,1368.920044,1363.459961,1365.739990,1365.739990,3505360000
2012-02-27,1365.199951,1371.939941,1354.920044,1367.589966,1367.589966,3648890000
2012-02-28,1367.560059,1373.089966,1365.969971,1372.180054,1372.180054,3579120000
2012-02-29,1372.199951,1378.040039,1363.810059,1365.680054,1365.680054,4482370000
2012-03-01,1365.900024,1376.170044,1365.900024,1374.089966,1374.089966,3919240000
2012-03-02,1374.089966,1374.530029,1366.420044,1369.630005,1369.630005,3283490000
2012-03-05,1369.589966,1369.589966,1359.130005,1364.329956,1364.329956,3429480000
2012-03-06,1363.630005,1363.630005,1340.030029,1343.359985,1343.359985,4191060000
2012-03-07,1343.390015,1354.849976,1343.390015,1352.630005,1352.630005,3580380000
2012-03-08,1352.650024,1368.719971,1352.650024,1365.910034,1365.910034,3543060000
2012-03-09,1365.969971,1374.760010,1365.969971,1370.869995,1370.869995,3639470000
2012-03-12,1370.780029,1373.040039,1366.689941,1371.089966,1371.089966,3081870000
2012-03-13,1371.920044,1396.130005,1371.920044,1395.949951,1395.949951,4386470000
2012-03-14,1395.949951,1399.420044,1389.969971,1394.280029,1394.280029,4502280000
2012-03-15,1394.170044,1402.630005,1392.780029,1402.599976,1402.599976,4271650000
2012-03-16,1402.550049,1405.880005,1401.469971,1404.170044,1404.170044,5163950000
2012-03-19,1404.170044,1414.000000,1402.430054,1409.750000,1409.750000,3932570000
2012-03-20,1409.589966,1409.589966,1397.680054,1405.520020,1405.520020,3695280000
2012-03-21,1405.520020,1407.750000,1400.640015,1402.890015,1402.890015,3573590000
2012-03-22,1402.890015,1402.890015,1388.729980,1392.780029,1392.780029,3740590000
2012-03-23,1392.780029,1399.180054,1386.869995,1397.109985,1397.109985,3472950000
2012-03-26,1397.109985,1416.579956,1397.109985,1416.510010,1416.510010,3576950000
2012-03-27,1416.550049,1419.150024,1411.949951,1412.520020,1412.520020,3513640000
2012-03-28,1412.520020,1413.650024,1397.199951,1405.540039,1405.540039,3892800000
2012-03-29,1405.390015,1405.390015,1391.560059,1403.280029,1403.280029,3832000000
2012-03-30,1403.310059,1410.890015,1401.420044,1408.469971,1408.469971,3676890000
2012-04-02,1408.469971,1422.380005,1404.459961,1419.040039,1419.040039,3572010000
2012-04-03,1418.979980,1419.000000,1404.619995,1413.380005,1413.380005,3822090000
2012-04-04,1413.089966,1413.089966,1394.089966,1398.959961,1398.959961,3938290000
2012-04-05,1398.790039,1401.599976,1392.920044,1398.079956,1398.079956,3303740000
2012-04-09,1397.449951,1397.449951,1378.239990,1382.199951,1382.199951,3468980000
2012-04-10,1382.180054,1383.010010,1357.380005,1358.589966,1358.589966,4631730000
2012-04-11,1358.979980,1374.709961,1358.979980,1368.709961,1368.709961,3743040000
2012-04-12,1368.770020,1388.130005,1368.770020,1387.569946,1387.569946,3618280000
2012-04-13,1387.609985,1387.609985,1369.849976,1370.260010,1370.260010,3631160000
2012-04-16,1370.270020,1379.660034,1365.380005,1369.569946,1369.569946,3574780000
2012-04-17,1369.569946,1392.760010,1369.569946,1390.780029,1390.780029,3456200000
2012-04-18,1390.780029,1390.780029,1383.290039,1385.140015,1385.140015,3463140000
2012-04-19,1385.079956,1390.459961,1370.300049,1376.920044,1376.920044,4180020000
2012-04-20,1376.959961,1387.400024,1376.959961,1378.530029,1378.530029,3833320000
2012-04-23,1378.530029,1378.530029,1358.790039,1366.939941,1366.939941,3654860000
2012-04-24,1366.969971,1375.569946,1366.819946,1371.969971,1371.969971,3617100000
2012-04-25,1372.109985,1391.369995,1372.109985,1390.689941,1390.689941,3998430000
2012-04-26,1390.640015,1402.089966,1387.280029,1399.979980,1399.979980,4034700000
2012-04-27,1400.189941,1406.640015,1397.310059,1403.359985,1403.359985,3645830000
2012-04-30,1403.260010,1403.260010,1394.000000,1397.910034,1397.910034,3574010000
2012-05-01,1397.859985,1415.319946,1395.729980,1405.819946,1405.819946,3807950000
2012-05-02,1405.500000,1405.500000,1393.920044,1402.310059,1402.310059,3803860000
2012-05-03,1402.319946,1403.069946,1388.709961,1391.569946,1391.569946,4004910000
2012-05-04,1391.510010,1391.510010,1367.959961,1369.099976,1369.099976,3975140000
2012-05-07,1368.790039,1373.910034,1363.939941,1369.579956,1369.579956,3559390000
2012-05-08,1369.160034,1369.160034,1347.750000,1363.719971,1363.719971,4261670000
2012-05-09,1363.199951,1363.729980,1343.130005,1354.579956,1354.579956,4288540000
2012-05-10,1354.579956,1365.880005,1354.579956,1357.989990,1357.989990,3727990000
2012-05-11,1358.109985,1365.660034,1348.890015,1353.390015,1353.390015,3869070000
2012-05-14,1351.930054,1351.930054,1336.609985,1338.349976,1338.349976,3688120000
2012-05-15,1338.359985,1344.939941,1328.410034,1330.660034,1330.660034,4114040000
2012-05-16,1330.780029,1341.780029,1324.790039,1324.800049,1324.800049,4280420000
2012-05-17,1324.819946,1326.359985,1304.859985,1304.859985,1304.859985,4664280000
2012-05-18,1305.050049,1312.239990,1291.979980,1295.219971,1295.219971,4512470000
2012-05-21,1295.729980,1316.390015,1295.729980,1315.989990,1315.989990,3786750000
2012-05-22,1316.089966,1328.489990,1310.040039,1316.630005,1316.630005,4123680000
2012-05-23,1316.020020,1320.709961,1296.530029,1318.859985,1318.859985,4108330000
2012-05-24,1318.719971,1324.140015,1310.500000,1320.680054,1320.680054,3937670000
2012-05-25,1320.810059,1324.199951,1314.229980,1317.819946,1317.819946,2872660000
2012-05-29,1318.900024,1334.930054,1318.900024,1332.420044,1332.420044,3441640000
2012-05-30,1331.250000,1331.250000,1310.760010,1313.319946,1313.319946,3534290000
2012-05-31,1313.089966,1319.739990,1298.900024,1310.329956,1310.329956,4557620000
2012-06-01,1309.869995,1309.869995,1277.250000,1278.040039,1278.040039,4669350000
2012-06-04,1278.290039,1282.550049,1266.739990,1278.180054,1278.180054,4011960000
2012-06-05,1277.819946,1287.619995,1274.160034,1285.500000,1285.500000,3403230000
2012-06-06,1285.609985,1315.130005,1285.609985,1315.130005,1315.130005,4268360000
2012-06-07,1316.150024,1329.050049,1312.680054,1314.989990,1314.989990,4258140000
2012-06-08,1314.989990,1325.810059,1307.770020,1325.660034,1325.660034,3497190000
2012-06-11,1325.719971,1335.520020,1307.729980,1308.930054,1308.930054,3537530000
2012-06-12,1309.400024,1324.310059,1306.619995,1324.180054,1324.180054,3442920000
2012-06-13,1324.020020,1327.280029,1310.510010,1314.880005,1314.880005,3506510000
2012-06-14,1314.880005,1333.680054,1314.140015,1329.099976,1329.099976,3687720000
2012-06-15,1329.189941,1343.319946,1329.189941,1342.839966,1342.839966,4401570000
2012-06-18,1342.420044,1348.219971,1334.459961,1344.780029,1344.780029,3259430000
2012-06-19,1344.829956,1363.459961,1344.829956,1357.979980,1357.979980,3815350000
2012-06-20,1358.040039,1361.569946,1346.449951,1355.689941,1355.689941,3695700000
2012-06-21,1355.430054,1358.270020,1324.410034,1325.510010,1325.510010,4094470000
2012-06-22,1325.920044,1337.819946,1325.920044,1335.020020,1335.020020,5271490000
2012-06-25,1334.900024,1334.900024,1309.270020,1313.719971,1313.719971,3501820000
2012-06-26,1314.089966,1324.239990,1310.300049,1319.989990,1319.989990,3412940000
2012-06-27,1320.709961,1334.400024,1320.709961,1331.849976,1331.849976,3286910000
2012-06-28,1331.520020,1331.520020,1313.290039,1329.040039,1329.040039,3969370000
2012-06-29,1330.119995,1362.170044,1330.119995,1362.160034,1362.160034,4590480000
2012-07-02,1362.329956,1366.349976,1355.699951,1365.510010,1365.510010,3301650000
2012-07-03,1365.750000,1374.810059,1363.530029,1374.020020,1374.020020,2116390000
2012-07-05,1373.719971,1373.849976,1363.020020,1367.579956,1367.579956,3041520000
2012-07-06,1367.089966,1367.089966,1348.030029,1354.680054,1354.680054,2745140000
2012-07-09,1354.660034,1354.869995,1346.650024,1352.459961,1352.459961,2904860000
2012-07-10,1352.959961,1361.540039,1336.270020,1341.469971,1341.469971,3470600000
2012-07-11,1341.400024,1345.000000,1333.250000,1341.449951,1341.449951,3426290000
2012-07-12,1341.290039,1341.290039,1325.410034,1334.760010,1334.760010,3654440000
2012-07-13,1334.810059,1357.699951,1334.810059,1356.780029,1356.780029,3212930000
2012-07-16,1356.500000,1357.260010,1348.510010,1353.640015,1353.640015,2862720000
2012-07-17,1353.680054,1365.359985,1345.069946,1363.670044,1363.670044,3566680000
2012-07-18,1363.579956,1375.260010,1358.959961,1372.780029,1372.780029,3642630000
2012-07-19,1373.010010,1380.390015,1371.209961,1376.510010,1376.510010,4043360000
2012-07-20,1376.510010,1376.510010,1362.189941,1362.660034,1362.660034,3925020000
2012-07-23,1362.339966,1362.339966,1337.560059,1350.520020,1350.520020,3717180000
2012-07-24,1350.520020,1351.530029,1329.239990,1338.310059,1338.310059,3891290000
2012-07-25,1338.349976,1343.979980,1331.500000,1337.890015,1337.890015,3719170000
2012-07-26,1338.170044,1363.130005,1338.170044,1360.020020,1360.020020,4429300000
2012-07-27,1360.050049,1389.189941,1360.050049,1385.969971,1385.969971,4399010000
2012-07-30,1385.939941,1391.739990,1381.369995,1385.300049,1385.300049,3212060000
2012-07-31,1385.270020,1387.160034,1379.170044,1379.319946,1379.319946,3821570000
2012-08-01,1379.319946,1385.030029,1373.349976,1375.319946,1375.319946,4440920000
2012-08-02,1375.130005,1375.130005,1354.650024,1365.000000,1365.000000,4193740000
2012-08-03,1365.449951,1394.160034,1365.449951,1390.989990,1390.989990,3751170000
2012-08-06,1391.040039,1399.630005,1391.040039,1394.229980,1394.229980,3122050000
2012-08-07,1394.459961,1407.140015,1394.459961,1401.349976,1401.349976,3682490000
2012-08-08,1401.229980,1404.140015,1396.130005,1402.219971,1402.219971,3221790000
2012-08-09,1402.260010,1405.949951,1398.800049,1402.800049,1402.800049,3119610000
2012-08-10,1402.579956,1405.979980,1395.619995,1405.869995,1405.869995,2767980000
2012-08-13,1405.869995,1405.869995,1397.319946,1404.109985,1404.109985,2499990000
2012-08-14,1404.359985,1410.030029,1400.599976,1403.930054,1403.930054,2930900000
2012-08-15,1403.890015,1407.729980,1401.829956,1405.530029,1405.530029,2655750000
2012-08-16,1405.569946,1417.439941,1404.150024,1415.510010,1415.510010,3114100000
2012-08-17,1415.839966,1418.709961,1414.670044,1418.160034,1418.160034,2922990000
2012-08-20,1417.849976,1418.130005,1412.119995,1418.130005,1418.130005,2766320000
2012-08-21,1418.130005,1426.680054,1410.859985,1413.170044,1413.170044,3282950000
2012-08-22,1413.089966,1416.119995,1406.780029,1413.489990,1413.489990,3062690000
2012-08-23,1413.489990,1413.489990,1400.500000,1402.079956,1402.079956,3008240000
2012-08-24,1401.989990,1413.459961,1398.040039,1411.130005,1411.130005,2598790000
2012-08-27,1411.130005,1416.170044,1409.109985,1410.439941,1410.439941,2472500000
2012-08-28,1410.439941,1413.630005,1405.589966,1409.300049,1409.300049,2629090000
2012-08-29,1409.319946,1413.949951,1406.569946,1410.489990,1410.489990,2571220000
2012-08-30,1410.079956,1410.079956,1397.010010,1399.479980,1399.479980,2530280000
2012-08-31,1400.069946,1413.089966,1398.959961,1406.579956,1406.579956,2938250000
2012-09-04,1406.540039,1409.310059,1396.560059,1404.939941,1404.939941,3200310000
2012-09-05,1404.939941,1408.810059,1401.250000,1403.439941,1403.439941,3389110000
2012-09-06,1403.739990,1432.119995,1403.739990,1432.119995,1432.119995,3952870000
2012-09-07,1432.119995,1437.920044,1431.449951,1437.920044,1437.920044,3717620000
2012-09-10,1437.920044,1438.739990,1428.979980,1429.079956,1429.079956,3223670000
2012-09-11,1429.130005,1437.760010,1429.130005,1433.560059,1433.560059,3509630000
2012-09-12,1433.560059,1439.150024,1432.989990,1436.560059,1436.560059,3641200000
2012-09-13,1436.560059,1463.760010,1435.339966,1459.989990,1459.989990,4606550000
2012-09-14,1460.069946,1474.510010,1460.069946,1465.770020,1465.770020,5041990000
2012-09-17,1465.420044,1465.630005,1457.550049,1461.189941,1461.189941,3482430000
2012-09-18,1461.189941,1461.469971,1456.130005,1459.319946,1459.319946,3377390000
2012-09-19,1459.500000,1465.150024,1457.880005,1461.050049,1461.050049,3451360000
2012-09-20,1461.050049,1461.229980,1449.979980,1460.260010,1460.260010,3382520000
2012-09-21,1460.339966,1467.069946,1459.510010,1460.150024,1460.150024,4833870000
2012-09-24,1459.760010,1460.719971,1452.060059,1456.890015,1456.890015,3008920000
2012-09-25,1456.939941,1463.239990,1441.589966,1441.589966,1441.589966,3739900000
2012-09-26,1441.599976,1441.599976,1430.530029,1433.319946,1433.319946,3565380000
2012-09-27,1433.359985,1450.199951,1433.359985,1447.150024,1447.150024,3150330000
2012-09-28,1447.130005,1447.130005,1435.599976,1440.670044,1440.670044,3509230000
2012-10-01,1440.900024,1457.140015,1440.900024,1444.489990,1444.489990,3505080000
2012-10-02,1444.989990,1451.520020,1439.010010,1445.750000,1445.750000,3321790000
2012-10-03,1446.050049,1454.300049,1441.989990,1450.989990,1450.989990,3531640000
2012-10-04,1451.079956,1463.140015,1451.079956,1461.400024,1461.400024,3615860000
2012-10-05,1461.400024,1470.959961,1456.890015,1460.930054,1460.930054,3172940000
2012-10-08,1460.930054,1460.930054,1453.099976,1455.880005,1455.880005,2328720000
2012-10-09,1455.900024,1455.900024,1441.180054,1441.479980,1441.479980,3216320000
2012-10-10,1441.479980,1442.520020,1430.640015,1432.560059,1432.560059,3225060000
2012-10-11,1432.819946,1443.900024,1432.819946,1432.839966,1432.839966,3672540000
2012-10-12,1432.839966,1438.430054,1425.530029,1428.589966,1428.589966,3134750000
2012-10-15,1428.750000,1441.310059,1427.239990,1440.130005,1440.130005,3483810000
2012-10-16,1440.310059,1455.510010,1440.310059,1454.920044,1454.920044,3568770000
2012-10-17,1454.219971,1462.199951,1453.349976,1460.910034,1460.910034,3655320000
2012-10-18,1460.939941,1464.020020,1452.630005,1457.339966,1457.339966,3880030000
2012-10-19,1457.339966,1457.339966,1429.849976,1433.189941,1433.189941,3875170000
2012-10-22,1433.209961,1435.459961,1422.060059,1433.819946,1433.819946,3216220000
2012-10-23,1433.739990,1433.739990,1407.560059,1413.109985,1413.109985,3587670000
2012-10-24,1413.199951,1420.040039,1407.099976,1408.750000,1408.750000,3385970000
2012-10-25,1409.739990,1421.119995,1405.140015,1412.969971,1412.969971,3512640000
2012-10-26,1412.969971,1417.089966,1403.280029,1411.939941,1411.939941,3284910000
2012-10-31,1410.989990,1418.760010,1405.949951,1412.160034,1412.160034,3577110000
2012-11-01,1412.199951,1428.349976,1412.199951,1427.589966,1427.589966,3929890000
2012-11-02,1427.589966,1434.270020,1412.910034,1414.199951,1414.199951,3732480000
2012-11-05,1414.020020,1419.900024,1408.130005,1417.260010,1417.260010,2921040000
2012-11-06,1417.260010,1433.380005,1417.260010,1428.390015,1428.390015,3306970000
2012-11-07,1428.270020,1428.270020,1388.140015,1394.530029,1394.530029,4356490000
2012-11-08,1394.530029,1401.229980,1377.510010,1377.510010,1377.510010,3779520000
2012-11-09,1377.550049,1391.390015,1373.030029,1379.849976,1379.849976,3647350000
2012-11-12,1379.859985,1384.869995,1377.189941,1380.030029,1380.030029,2567540000
2012-11-13,1380.030029,1388.810059,1371.390015,1374.530029,1374.530029,3455550000
2012-11-14,1374.640015,1380.130005,1352.500000,1355.489990,1355.489990,4109510000
2012-11-15,1355.410034,1360.619995,1348.050049,1353.329956,1353.329956,3928870000
2012-11-16,1353.359985,1362.030029,1343.349976,1359.880005,1359.880005,4045910000
2012-11-19,1359.880005,1386.890015,1359.880005,1386.890015,1386.890015,3374800000
2012-11-20,1386.819946,1389.770020,1377.040039,1387.810059,1387.810059,3207160000
2012-11-21,1387.790039,1391.250000,1386.390015,1391.030029,1391.030029,2667090000
2012-11-23,1391.030029,1409.160034,1391.030029,1409.150024,1409.150024,1504960000
2012-11-26,1409.150024,1409.150024,1397.680054,1406.290039,1406.290039,2948960000
2012-11-27,1406.290039,1409.010010,1398.030029,1398.939941,1398.939941,3323120000
2012-11-28,1398.770020,1410.310059,1385.430054,1409.930054,1409.930054,3359250000
2012-11-29,1409.959961,1419.699951,1409.040039,1415.949951,1415.949951,3356850000
2012-11-30,1415.949951,1418.859985,1411.630005,1416.180054,1416.180054,3966000000
2012-12-03,1416.339966,1423.729980,1408.459961,1409.459961,1409.459961,3074280000
2012-12-04,1409.459961,1413.140015,1403.650024,1407.050049,1407.050049,3247710000
2012-12-05,1407.050049,1415.560059,1398.229980,1409.280029,1409.280029,4253920000
2012-12-06,1409.430054,1413.949951,1405.930054,1413.939941,1413.939941,3229700000
2012-12-07,1413.949951,1420.339966,1410.900024,1418.069946,1418.069946,3125160000
2012-12-10,1418.069946,1421.640015,1415.640015,1418.550049,1418.550049,2999430000
2012-12-11,1418.550049,1434.270020,1418.550049,1427.839966,1427.839966,3650230000
2012-12-12,1427.839966,1438.589966,1426.760010,1428.479980,1428.479980,3709050000
2012-12-13,1428.479980,1431.359985,1416.000000,1419.449951,1419.449951,3349960000
2012-12-14,1419.449951,1419.449951,1411.880005,1413.579956,1413.579956,3210170000
2012-12-17,1413.540039,1430.670044,1413.540039,1430.359985,1430.359985,3455610000
2012-12-18,1430.469971,1448.000000,1430.469971,1446.790039,1446.790039,4302240000
2012-12-19,1446.790039,1447.750000,1435.800049,1435.810059,1435.810059,3869800000
2012-12-20,1435.810059,1443.699951,1432.819946,1443.689941,1443.689941,3686580000
2012-12-21,1443.670044,1443.670044,1422.579956,1430.150024,1430.150024,5229160000
2012-12-24,1430.150024,1430.150024,1424.660034,1426.660034,1426.660034,1248960000
2012-12-26,1426.660034,1429.420044,1416.430054,1419.829956,1419.829956,2285030000
2012-12-27,1419.829956,1422.800049,1401.800049,1418.099976,1418.099976,2830180000
2012-12-28,1418.099976,1418.099976,1401.579956,1402.430054,1402.430054,2426680000
2012-12-31,1402.430054,1426.739990,1398.109985,1426.189941,1426.189941,3204330000
2013-01-02,1426.189941,1462.430054,1426.189941,1462.420044,1462.420044,4202600000
2013-01-03,1462.420044,1465.469971,1455.530029,1459.369995,1459.369995,3829730000
2013-01-04,1459.369995,1467.939941,1458.989990,1466.469971,1466.469971,3424290000
2013-01-07,1466.469971,1466.469971,1456.619995,1461.890015,1461.890015,3304970000
2013-01-08,1461.890015,1461.890015,1451.640015,1457.150024,1457.150024,3601600000
2013-01-09,1457.150024,1464.729980,1457.150024,1461.020020,1461.020020,3674390000
2013-01-10,1461.020020,1472.300049,1461.020020,1472.119995,1472.119995,4081840000
2013-01-11,1472.119995,1472.750000,1467.579956,1472.050049,1472.050049,3340650000
2013-01-14,1472.050049,1472.050049,1465.689941,1470.680054,1470.680054,3003010000
2013-01-15,1470.670044,1473.310059,1463.760010,1472.339966,1472.339966,3135350000
2013-01-16,1472.329956,1473.959961,1467.599976,1472.630005,1472.630005,3384080000
2013-01-17,1472.630005,1485.160034,1472.630005,1480.939941,1480.939941,3706710000
2013-01-18,1480.949951,1485.979980,1475.810059,1485.979980,1485.979980,3795740000
2013-01-22,1485.979980,1492.560059,1481.160034,1492.560059,1492.560059,3570950000
2013-01-23,1492.560059,1496.130005,1489.900024,1494.810059,1494.810059,3552010000
2013-01-24,1494.810059,1502.270020,1489.459961,1494.819946,1494.819946,3699430000
2013-01-25,1494.819946,1503.260010,1494.819946,1502.959961,1502.959961,3476290000
2013-01-28,1502.959961,1503.229980,1496.329956,1500.180054,1500.180054,3388540000
2013-01-29,1500.180054,1509.349976,1498.089966,1507.839966,1507.839966,3949640000
2013-01-30,1507.839966,1509.939941,1500.109985,1501.959961,1501.959961,3726810000
2013-01-31,1501.959961,1504.189941,1496.760010,1498.109985,1498.109985,3999880000
2013-02-01,1498.109985,1514.410034,1498.109985,1513.170044,1513.170044,3836320000
2013-02-04,1513.170044,1513.170044,1495.020020,1495.709961,1495.709961,3390000000
2013-02-05,1495.709961,1514.959961,1495.709961,1511.290039,1511.290039,3618360000
2013-02-06,1511.290039,1512.530029,1504.709961,1512.119995,1512.119995,3611570000
2013-02-07,1512.119995,1512.900024,1498.489990,1509.390015,1509.390015,3614580000
2013-02-08,1509.390015,1518.310059,1509.390015,1517.930054,1517.930054,2986150000
2013-02-11,1517.930054,1518.310059,1513.609985,1517.010010,1517.010010,2684100000
2013-02-12,1517.010010,1522.290039,1515.609985,1519.430054,1519.430054,3414370000
2013-02-13,1519.430054,1524.689941,1515.930054,1520.329956,1520.329956,3385880000
2013-02-14,1520.329956,1523.140015,1514.020020,1521.380005,1521.380005,3759740000
2013-02-15,1521.380005,1524.239990,1514.140015,1519.790039,1519.790039,3838510000
2013-02-19,1519.790039,1530.939941,1519.790039,1530.939941,1530.939941,3748910000
2013-02-20,1530.939941,1530.939941,1511.410034,1511.949951,1511.949951,4240570000
2013-02-21,1511.949951,1511.949951,1497.290039,1502.420044,1502.420044,4274600000
2013-02-22,1502.420044,1515.640015,1502.420044,1515.599976,1515.599976,3419320000
2013-02-25,1515.599976,1525.839966,1487.849976,1487.849976,1487.849976,4011050000
2013-02-26,1487.849976,1498.989990,1485.010010,1496.939941,1496.939941,3975280000
2013-02-27,1496.939941,1520.079956,1494.880005,1515.989990,1515.989990,3551850000
2013-02-28,1515.989990,1525.339966,1514.459961,1514.680054,1514.680054,3912320000
2013-03-01,1514.680054,1519.989990,1501.479980,1518.199951,1518.199951,3695610000
2013-03-04,1518.199951,1525.270020,1512.290039,1525.199951,1525.199951,3414430000
2013-03-05,1525.199951,1543.469971,1525.199951,1539.790039,1539.790039,3610690000
2013-03-06,1539.790039,1545.250000,1538.109985,1541.459961,1541.459961,3676890000
2013-03-07,1541.459961,1545.780029,1541.459961,1544.260010,1544.260010,3634710000
2013-03-08,1544.260010,1552.479980,1542.939941,1551.180054,1551.180054,3652260000
2013-03-11,1551.150024,1556.270020,1547.359985,1556.219971,1556.219971,3091080000
2013-03-12,1556.219971,1556.770020,1548.239990,1552.479980,1552.479980,3274910000
2013-03-13,1552.479980,1556.390015,1548.250000,1554.520020,1554.520020,3073830000
2013-03-14,1554.520020,1563.319946,1554.520020,1563.229980,1563.229980,3459260000
2013-03-15,1563.209961,1563.619995,1555.739990,1560.699951,1560.699951,5175850000
2013-03-18,1560.699951,1560.699951,1545.130005,1552.099976,1552.099976,3164560000
2013-03-19,1552.099976,1557.250000,1538.569946,1548.339966,1548.339966,3796210000
2013-03-20,1548.339966,1561.560059,1548.339966,1558.709961,1558.709961,3349090000
2013-03-21,1558.709961,1558.709961,1543.550049,1545.800049,1545.800049,3243270000
2013-03-22,1545.900024,1557.739990,1545.900024,1556.890015,1556.890015,2948380000
2013-03-25,1556.890015,1564.910034,1546.219971,1551.689941,1551.689941,3178170000
2013-03-26,1551.689941,1563.949951,1551.689941,1563.770020,1563.770020,2869260000
2013-03-27,1563.750000,1564.069946,1551.900024,1562.849976,1562.849976,2914210000
2013-03-28,1562.859985,1570.280029,1561.079956,1569.189941,1569.189941,3304440000
2013-04-01,1569.180054,1570.569946,1558.469971,1562.170044,1562.170044,2753110000
2013-04-02,1562.170044,1573.660034,1562.170044,1570.250000,1570.250000,3312160000
2013-04-03,1570.250000,1571.469971,1549.800049,1553.689941,1553.689941,4060610000
2013-04-04,1553.689941,1562.599976,1552.520020,1559.979980,1559.979980,3350670000
2013-04-05,1559.979980,1559.979980,1539.500000,1553.280029,1553.280029,3515410000
2013-04-08,1553.260010,1563.069946,1548.630005,1563.069946,1563.069946,2887120000
2013-04-09,1563.109985,1573.890015,1560.920044,1568.609985,1568.609985,3252780000
2013-04-10,1568.609985,1589.069946,1568.609985,1587.729980,1587.729980,3453350000
2013-04-11,1587.729980,1597.349976,1586.170044,1593.369995,1593.369995,3393950000
2013-04-12,1593.300049,1593.300049,1579.969971,1588.849976,1588.849976,3206290000
2013-04-15,1588.839966,1588.839966,1552.280029,1552.359985,1552.359985,4660130000
2013-04-16,1552.359985,1575.349976,1552.359985,1574.569946,1574.569946,3654700000
2013-04-17,1574.569946,1574.569946,1543.689941,1552.010010,1552.010010,4250310000
2013-04-18,1552.030029,1554.380005,1536.030029,1541.609985,1541.609985,3890800000
2013-04-19,1541.609985,1555.890015,1539.400024,1555.250000,1555.250000,3569870000
2013-04-22,1555.250000,1565.550049,1548.189941,1562.500000,1562.500000,2979880000
2013-04-23,1562.500000,1579.579956,1562.500000,1578.780029,1578.780029,3565150000
2013-04-24,1578.780029,1583.000000,1575.800049,1578.790039,1578.790039,3598240000
2013-04-25,1578.930054,1592.640015,1578.930054,1585.160034,1585.160034,3908580000
2013-04-26,1585.160034,1585.780029,1577.560059,1582.239990,1582.239990,3198620000
2013-04-29,1582.339966,1596.650024,1582.339966,1593.609985,1593.609985,2891200000
2013-04-30,1593.579956,1597.569946,1586.500000,1597.569946,1597.569946,3745070000
2013-05-01,1597.550049,1597.550049,1581.280029,1582.699951,1582.699951,3530320000
2013-05-02,1582.770020,1598.599976,1582.770020,1597.589966,1597.589966,3366950000
2013-05-03,1597.599976,1618.459961,1597.599976,1614.420044,1614.420044,3603910000
2013-05-06,1614.400024,1619.770020,1614.209961,1617.500000,1617.500000,3062240000
2013-05-07,1617.550049,1626.030029,1616.640015,1625.959961,1625.959961,3309580000
2013-05-08,1625.949951,1632.780029,1622.699951,1632.689941,1632.689941,3554700000
2013-05-09,1632.689941,1635.010010,1623.089966,1626.670044,1626.670044,3457400000
2013-05-10,1626.689941,1633.699951,1623.709961,1633.699951,1633.699951,3086470000
2013-05-13,1632.099976,1636.000000,1626.739990,1633.770020,1633.770020,2910600000
2013-05-14,1633.750000,1651.099976,1633.750000,1650.339966,1650.339966,3457790000
2013-05-15,1649.130005,1661.489990,1646.680054,1658.780029,1658.780029,3657440000
2013-05-16,1658.069946,1660.510010,1648.599976,1650.469971,1650.469971,3513130000
2013-05-17,1652.449951,1667.469971,1652.449951,1667.469971,1667.469971,3440710000
2013-05-20,1665.709961,1672.839966,1663.520020,1666.290039,1666.290039,3275080000
2013-05-21,1666.199951,1674.930054,1662.670044,1669.160034,1669.160034,3513560000
2013-05-22,1669.390015,1687.180054,1648.859985,1655.349976,1655.349976,4361020000
2013-05-23,1651.619995,1655.500000,1635.530029,1650.510010,1650.510010,3945510000
2013-05-24,1646.670044,1649.780029,1636.880005,1649.599976,1649.599976,2758080000
2013-05-28,1652.630005,1674.209961,1652.630005,1660.060059,1660.060059,3457400000
2013-05-29,1656.569946,1656.569946,1640.050049,1648.359985,1648.359985,3587140000
2013-05-30,1649.140015,1661.910034,1648.609985,1654.410034,1654.410034,3498620000
2013-05-31,1652.130005,1658.989990,1630.739990,1630.739990,1630.739990,4099600000
2013-06-03,1631.709961,1640.420044,1622.719971,1640.420044,1640.420044,3952070000
2013-06-04,1640.729980,1646.530029,1623.619995,1631.380005,1631.380005,3653840000
2013-06-05,1629.050049,1629.310059,1607.089966,1608.900024,1608.900024,3632350000
2013-06-06,1609.290039,1622.560059,1598.229980,1622.560059,1622.560059,3547380000
2013-06-07,1625.270020,1644.400024,1625.270020,1643.380005,1643.380005,3371990000
2013-06-10,1644.670044,1648.689941,1639.260010,1642.810059,1642.810059,2978730000
2013-06-11,1638.640015,1640.130005,1622.920044,1626.130005,1626.130005,3435710000
2013-06-12,1629.939941,1637.709961,1610.920044,1612.520020,1612.520020,3202550000
2013-06-13,1612.150024,1639.250000,1608.069946,1636.359985,1636.359985,3378620000
2013-06-14,1635.520020,1640.800049,1623.959961,1626.729980,1626.729980,2939400000
2013-06-17,1630.640015,1646.500000,1630.339966,1639.040039,1639.040039,3137080000
2013-06-18,1639.770020,1654.189941,1639.770020,1651.810059,1651.810059,3120980000
2013-06-19,1651.829956,1652.449951,1628.910034,1628.930054,1628.930054,3545060000
2013-06-20,1624.619995,1624.619995,1584.319946,1588.189941,1588.189941,4858850000
2013-06-21,1588.619995,1599.189941,1577.699951,1592.430054,1592.430054,5797280000
2013-06-24,1588.770020,1588.770020,1560.329956,1573.089966,1573.089966,4733660000
2013-06-25,1577.520020,1593.790039,1577.089966,1588.030029,1588.030029,3761170000
2013-06-26,1592.270020,1606.829956,1592.270020,1603.260010,1603.260010,3558340000
2013-06-27,1606.439941,1620.069946,1606.439941,1613.199951,1613.199951,3364540000
2013-06-28,1611.119995,1615.939941,1601.060059,1606.280029,1606.280029,4977190000
2013-07-01,1609.780029,1626.609985,1609.780029,1614.959961,1614.959961,3104690000
2013-07-02,1614.290039,1624.260010,1606.770020,1614.079956,1614.079956,3317130000
2013-07-03,1611.479980,1618.969971,1604.569946,1615.410034,1615.410034,1966050000
2013-07-05,1618.650024,1632.069946,1614.709961,1631.890015,1631.890015,2634140000
2013-07-08,1634.199951,1644.680054,1634.199951,1640.459961,1640.459961,3514590000
2013-07-09,1642.890015,1654.180054,1642.890015,1652.319946,1652.319946,3155360000
2013-07-10,1651.560059,1657.920044,1647.660034,1652.619995,1652.619995,3011010000
2013-07-11,1657.410034,1676.630005,1657.410034,1675.020020,1675.020020,3446340000
2013-07-12,1675.260010,1680.189941,1672.329956,1680.189941,1680.189941,3039070000
2013-07-15,1679.589966,1684.510010,1677.890015,1682.500000,1682.500000,2623200000
2013-07-16,1682.699951,1683.729980,1671.839966,1676.260010,1676.260010,3081710000
2013-07-17,1677.910034,1684.750000,1677.910034,1680.910034,1680.910034,3153440000
2013-07-18,1681.050049,1693.119995,1681.050049,1689.369995,1689.369995,3452370000
2013-07-19,1686.150024,1692.089966,1684.079956,1692.089966,1692.089966,3302580000
2013-07-22,1694.410034,1697.609985,1690.670044,1695.530029,1695.530029,2779130000
2013-07-23,1696.630005,1698.780029,1691.130005,1692.390015,1692.390015,3096180000
2013-07-24,1696.060059,1698.380005,1682.569946,1685.939941,1685.939941,3336120000
2013-07-25,1685.209961,1690.939941,1680.069946,1690.250000,1690.250000,3322500000
2013-07-26,1687.310059,1691.849976,1676.030029,1691.650024,1691.650024,2762770000
2013-07-29,1690.319946,1690.920044,1681.859985,1685.329956,1685.329956,2840520000
2013-07-30,1687.920044,1693.189941,1682.420044,1685.959961,1685.959961,3320530000
2013-07-31,1687.760010,1698.430054,1684.939941,1685.729980,1685.729980,3847390000
2013-08-01,1689.420044,1707.849976,1689.420044,1706.869995,1706.869995,3775170000
2013-08-02,1706.099976,1709.670044,1700.680054,1709.670044,1709.670044,3136630000
2013-08-05,1708.010010,1709.239990,1703.550049,1707.140015,1707.140015,2529300000
2013-08-06,1705.790039,1705.790039,1693.290039,1697.369995,1697.369995,3141210000
2013-08-07,1695.300049,1695.300049,1684.910034,1690.910034,1690.910034,3010230000
2013-08-08,1693.349976,1700.180054,1688.380005,1697.479980,1697.479980,3271660000
2013-08-09,1696.099976,1699.420044,1686.020020,1691.420044,1691.420044,2957670000
2013-08-12,1688.369995,1691.489990,1683.349976,1689.469971,1689.469971,2789160000
2013-08-13,1690.650024,1696.810059,1682.619995,1694.160034,1694.160034,3035560000
2013-08-14,1693.880005,1695.520020,1684.829956,1685.390015,1685.390015,2871430000
2013-08-15,1679.609985,1679.609985,1658.589966,1661.319946,1661.319946,3426690000
2013-08-16,1661.219971,1663.599976,1652.609985,1655.829956,1655.829956,3211450000
2013-08-19,1655.250000,1659.180054,1645.839966,1646.060059,1646.060059,2904530000
2013-08-20,1646.810059,1658.920044,1646.079956,1652.349976,1652.349976,2994090000
2013-08-21,1650.660034,1656.989990,1639.430054,1642.800049,1642.800049,2932180000
2013-08-22,1645.030029,1659.550049,1645.030029,1656.959961,1656.959961,2537460000
2013-08-23,1659.920044,1664.849976,1654.810059,1663.500000,1663.500000,2582670000
2013-08-26,1664.290039,1669.510010,1656.020020,1656.780029,1656.780029,2430670000
2013-08-27,1652.540039,1652.540039,1629.050049,1630.479980,1630.479980,3219190000
2013-08-28,1630.250000,1641.180054,1627.469971,1634.959961,1634.959961,2784010000
2013-08-29,1633.500000,1646.410034,1630.880005,1638.170044,1638.170044,2527550000
2013-08-30,1638.890015,1640.079956,1628.050049,1632.969971,1632.969971,2734300000
2013-09-03,1635.949951,1651.349976,1633.410034,1639.770020,1639.770020,3731610000
2013-09-04,1640.719971,1655.719971,1637.410034,1653.079956,1653.079956,3312150000
2013-09-05,1653.280029,1659.170044,1653.069946,1655.079956,1655.079956,2957110000
2013-09-06,1657.439941,1664.829956,1640.619995,1655.170044,1655.170044,3123880000
2013-09-09,1656.849976,1672.400024,1656.849976,1671.709961,1671.709961,3102780000
2013-09-10,1675.109985,1684.089966,1675.109985,1683.989990,1683.989990,3691800000
2013-09-11,1681.040039,1689.130005,1678.699951,1689.130005,1689.130005,3135460000
2013-09-12,1689.209961,1689.969971,1681.959961,1683.420044,1683.420044,3106290000
2013-09-13,1685.040039,1688.729980,1682.219971,1687.989990,1687.989990,2736500000
2013-09-16,1691.699951,1704.949951,1691.699951,1697.599976,1697.599976,3079800000
2013-09-17,1697.729980,1705.520020,1697.729980,1704.760010,1704.760010,2774240000
2013-09-18,1705.739990,1729.439941,1700.349976,1725.520020,1725.520020,3989760000
2013-09-19,1727.339966,1729.859985,1720.199951,1722.339966,1722.339966,3740130000
2013-09-20,1722.439941,1725.229980,1708.890015,1709.910034,1709.910034,5074030000
2013-09-23,1711.439941,1711.439941,1697.099976,1701.839966,1701.839966,3126950000
2013-09-24,1702.599976,1707.630005,1694.900024,1697.420044,1697.420044,3268930000
2013-09-25,1698.020020,1701.709961,1691.880005,1692.770020,1692.770020,3148730000
2013-09-26,1694.050049,1703.849976,1693.109985,1698.670044,1698.670044,2813930000
2013-09-27,1695.520020,1695.520020,1687.109985,1691.750000,1691.750000,2951700000
2013-09-30,1687.260010,1687.260010,1674.989990,1681.550049,1681.550049,3308630000
2013-10-01,1682.410034,1696.550049,1682.069946,1695.000000,1695.000000,3238690000
2013-10-02,1691.900024,1693.869995,1680.339966,1693.869995,1693.869995,3148600000
2013-10-03,1692.349976,1692.349976,1670.359985,1678.660034,1678.660034,3279650000
2013-10-04,1678.790039,1691.939941,1677.329956,1690.500000,1690.500000,2880270000
2013-10-07,1687.150024,1687.150024,1674.699951,1676.119995,1676.119995,2678490000
2013-10-08,1676.219971,1676.790039,1655.030029,1655.449951,1655.449951,3569230000
2013-10-09,1656.989990,1662.469971,1646.469971,1656.400024,1656.400024,3577840000
2013-10-10,1660.880005,1692.560059,1660.880005,1692.560059,1692.560059,3362300000
2013-10-11,1691.089966,1703.439941,1688.520020,1703.199951,1703.199951,2944670000
2013-10-14,1699.859985,1711.030029,1692.130005,1710.140015,1710.140015,2580580000
2013-10-15,1709.170044,1711.569946,1695.930054,1698.060059,1698.060059,3327740000
2013-10-16,1700.489990,1721.760010,1700.489990,1721.540039,1721.540039,3486180000
2013-10-17,1720.170044,1733.449951,1714.119995,1733.150024,1733.150024,3453590000
2013-10-18,1736.719971,1745.310059,1735.739990,1744.500000,1744.500000,3664890000
2013-10-21,1745.199951,1747.790039,1740.670044,1744.660034,1744.660034,3052710000
2013-10-22,1746.479980,1759.329956,1746.479980,1754.670044,1754.670044,3850840000
2013-10-23,1752.270020,1752.270020,1740.500000,1746.380005,1746.380005,3713380000
2013-10-24,1747.479980,1753.939941,1745.500000,1752.069946,1752.069946,3671700000
2013-10-25,1756.010010,1759.819946,1752.449951,1759.770020,1759.770020,3175720000
2013-10-28,1759.420044,1764.989990,1757.670044,1762.109985,1762.109985,3282300000
2013-10-29,1762.930054,1772.089966,1762.930054,1771.949951,1771.949951,3358460000
2013-10-30,1772.270020,1775.219971,1757.239990,1763.310059,1763.310059,3523040000
2013-10-31,1763.239990,1768.530029,1755.719971,1756.540039,1756.540039,3826530000
2013-11-01,1758.699951,1765.670044,1752.699951,1761.640015,1761.640015,3686290000
2013-11-04,1763.400024,1768.780029,1761.560059,1767.930054,1767.930054,3194870000
2013-11-05,1765.670044,1767.030029,1755.760010,1762.969971,1762.969971,3516680000
2013-11-06,1765.000000,1773.739990,1764.400024,1770.489990,1770.489990,3322100000
2013-11-07,1770.739990,1774.540039,1746.199951,1747.150024,1747.150024,4143200000
2013-11-08,1748.369995,1770.780029,1747.630005,1770.609985,1770.609985,3837170000
2013-11-11,1769.959961,1773.439941,1767.849976,1771.890015,1771.890015,2534060000
2013-11-12,1769.510010,1771.780029,1762.290039,1767.689941,1767.689941,3221030000
2013-11-13,1764.369995,1782.000000,1760.640015,1782.000000,1782.000000,3327480000
2013-11-14,1782.750000,1791.530029,1780.219971,1790.619995,1790.619995,3139060000
2013-11-15,1790.660034,1798.219971,1790.660034,1798.180054,1798.180054,3254820000
2013-11-18,1798.819946,1802.329956,1788.000000,1791.530029,1791.530029,3168520000
2013-11-19,1790.790039,1795.510010,1784.719971,1787.869995,1787.869995,3224450000
2013-11-20,1789.589966,1795.729980,1777.229980,1781.369995,1781.369995,3109140000
2013-11-21,1783.520020,1797.160034,1783.520020,1795.849976,1795.849976,3256630000
2013-11-22,1797.209961,1804.839966,1794.699951,1804.760010,1804.760010,3055140000
2013-11-25,1806.329956,1808.099976,1800.579956,1802.479980,1802.479980,2998540000
2013-11-26,1802.869995,1808.420044,1800.770020,1802.750000,1802.750000,3427120000
2013-11-27,1803.479980,1808.270020,1802.770020,1807.229980,1807.229980,2613590000
2013-11-29,1808.689941,1813.550049,1803.979980,1805.810059,1805.810059,1598300000
2013-12-02,1806.550049,1810.020020,1798.599976,1800.900024,1800.900024,3095430000
2013-12-03,1800.099976,1800.099976,1787.849976,1795.150024,1795.150024,3475680000
2013-12-04,1793.150024,1799.800049,1779.089966,1792.810059,1792.810059,3610540000
2013-12-05,1792.819946,1792.819946,1783.380005,1785.030029,1785.030029,3336880000
2013-12-06,1788.359985,1806.040039,1788.359985,1805.089966,1805.089966,3150030000
2013-12-09,1806.209961,1811.520020,1806.209961,1808.369995,1808.369995,3129500000
2013-12-10,1807.599976,1808.520020,1801.750000,1802.619995,1802.619995,3117150000
2013-12-11,1802.760010,1802.969971,1780.089966,1782.219971,1782.219971,3472240000
2013-12-12,1781.709961,1782.989990,1772.280029,1775.500000,1775.500000,3306640000
2013-12-13,1777.979980,1780.920044,1772.449951,1775.319946,1775.319946,3061070000
2013-12-16,1777.479980,1792.219971,1777.479980,1786.540039,1786.540039,3209890000
2013-12-17,1786.469971,1786.770020,1777.050049,1781.000000,1781.000000,3270030000
2013-12-18,1781.459961,1811.079956,1767.989990,1810.650024,1810.650024,4327770000
2013-12-19,1809.000000,1810.880005,1801.349976,1809.599976,1809.599976,3497210000
2013-12-20,1810.390015,1823.750000,1810.250000,1818.319946,1818.319946,5097700000
2013-12-23,1822.920044,1829.750000,1822.920044,1827.989990,1827.989990,2851540000
2013-12-24,1828.020020,1833.319946,1828.020020,1833.319946,1833.319946,1307630000
2013-12-26,1834.959961,1842.839966,1834.959961,1842.020020,1842.020020,1982270000
2013-12-27,1842.969971,1844.890015,1839.810059,1841.400024,1841.400024,2052920000
2013-12-30,1841.469971,1842.469971,1838.770020,1841.069946,1841.069946,2293860000
2013-12-31,1842.609985,1849.439941,1842.410034,1848.359985,1848.359985,2312840000
2014-01-02,1845.859985,1845.859985,1827.739990,1831.979980,1831.979980,3080600000
2014-01-03,1833.209961,1838.239990,1829.130005,1831.369995,1831.369995,2774270000
2014-01-06,1832.310059,1837.160034,1823.729980,1826.770020,1826.770020,3294850000
2014-01-07,1828.709961,1840.099976,1828.709961,1837.880005,1837.880005,3511750000
2014-01-08,1837.900024,1840.020020,1831.400024,1837.489990,1837.489990,3652140000
2014-01-09,1839.000000,1843.229980,1830.380005,1838.130005,1838.130005,3581150000
2014-01-10,1840.060059,1843.150024,1832.430054,1842.369995,1842.369995,3335710000
2014-01-13,1841.260010,1843.449951,1815.520020,1819.199951,1819.199951,3591350000
2014-01-14,1821.359985,1839.260010,1821.359985,1838.880005,1838.880005,3353270000
2014-01-15,1840.520020,1850.839966,1840.520020,1848.380005,1848.380005,3777800000
2014-01-16,1847.989990,1847.989990,1840.300049,1845.890015,1845.890015,3491310000
2014-01-17,1844.229980,1846.040039,1835.229980,1838.699951,1838.699951,3626120000
2014-01-21,1841.050049,1849.310059,1832.380005,1843.800049,1843.800049,3782470000
2014-01-22,1844.709961,1846.869995,1840.880005,1844.859985,1844.859985,3374170000
2014-01-23,1842.290039,1842.290039,1820.060059,1828.459961,1828.459961,3972250000
2014-01-24,1826.959961,1826.959961,1790.290039,1790.290039,1790.290039,4618450000
2014-01-27,1791.030029,1795.979980,1772.880005,1781.560059,1781.560059,4045200000
2014-01-28,1783.000000,1793.869995,1779.489990,1792.500000,1792.500000,3437830000
2014-01-29,1790.150024,1790.150024,1770.449951,1774.199951,1774.199951,3964020000
2014-01-30,1777.170044,1798.770020,1777.170044,1794.189941,1794.189941,3547510000
2014-01-31,1790.880005,1793.880005,1772.260010,1782.589966,1782.589966,4059690000
2014-02-03,1782.680054,1784.829956,1739.660034,1741.890015,1741.890015,4726040000
2014-02-04,1743.819946,1758.729980,1743.819946,1755.199951,1755.199951,4068410000
2014-02-05,1753.380005,1755.790039,1737.920044,1751.640015,1751.640015,3984290000
2014-02-06,1752.989990,1774.060059,1752.989990,1773.430054,1773.430054,3825410000
2014-02-07,1776.010010,1798.030029,1776.010010,1797.020020,1797.020020,3775990000
2014-02-10,1796.199951,1799.939941,1791.829956,1799.839966,1799.839966,3312160000
2014-02-11,1800.449951,1823.540039,1800.410034,1819.750000,1819.750000,3699380000
2014-02-12,1820.119995,1826.550049,1815.969971,1819.260010,1819.260010,3326380000
2014-02-13,1814.819946,1830.250000,1809.219971,1829.829956,1829.829956,3289510000
2014-02-14,1828.459961,1841.650024,1825.589966,1838.630005,1838.630005,3114750000
2014-02-18,1839.030029,1842.869995,1835.010010,1840.760010,1840.760010,3421110000
2014-02-19,1838.900024,1847.500000,1826.989990,1828.750000,1828.750000,3661570000
2014-02-20,1829.239990,1842.790039,1824.579956,1839.780029,1839.780029,3404980000
2014-02-21,1841.069946,1846.130005,1835.599976,1836.250000,1836.250000,3403880000
2014-02-24,1836.780029,1858.709961,1836.780029,1847.609985,1847.609985,4014530000
2014-02-25,1847.660034,1852.910034,1840.189941,1845.119995,1845.119995,3515560000
2014-02-26,1845.790039,1852.650024,1840.660034,1845.160034,1845.160034,3716730000
2014-02-27,1844.900024,1854.530029,1841.130005,1854.290039,1854.290039,3547460000
2014-02-28,1855.119995,1867.920044,1847.670044,1859.449951,1859.449951,3917450000
2014-03-03,1857.680054,1857.680054,1834.439941,1845.729980,1845.729980,3428220000
2014-03-04,1849.229980,1876.229980,1849.229980,1873.910034,1873.910034,3765770000
2014-03-05,1874.050049,1876.530029,1871.109985,1873.810059,1873.810059,3392990000
2014-03-06,1874.180054,1881.939941,1874.180054,1877.030029,1877.030029,3360450000
2014-03-07,1878.520020,1883.569946,1870.560059,1878.040039,1878.040039,3564740000
2014-03-10,1877.859985,1877.869995,1867.040039,1877.170044,1877.170044,3021350000
2014-03-11,1878.260010,1882.349976,1863.880005,1867.630005,1867.630005,3392400000
2014-03-12,1866.150024,1868.380005,1854.380005,1868.199951,1868.199951,3270860000
2014-03-13,1869.060059,1874.400024,1841.859985,1846.339966,1846.339966,3670990000
2014-03-14,1845.069946,1852.439941,1839.569946,1841.130005,1841.130005,3285460000
2014-03-17,1842.810059,1862.300049,1842.810059,1858.829956,1858.829956,2860490000
2014-03-18,1858.920044,1873.760010,1858.920044,1872.250000,1872.250000,2930190000
2014-03-19,1872.250000,1874.140015,1850.349976,1860.770020,1860.770020,3289210000
2014-03-20,1860.089966,1873.489990,1854.630005,1872.010010,1872.010010,3327540000
2014-03-21,1874.530029,1883.969971,1863.459961,1866.520020,1866.520020,5270710000
2014-03-24,1867.670044,1873.339966,1849.689941,1857.439941,1857.439941,3409000000
2014-03-25,1859.479980,1871.869995,1855.959961,1865.619995,1865.619995,3200560000
2014-03-26,1867.089966,1875.920044,1852.560059,1852.560059,1852.560059,3480850000
2014-03-27,1852.109985,1855.550049,1842.109985,1849.040039,1849.040039,3733430000
2014-03-28,1850.069946,1866.630005,1850.069946,1857.619995,1857.619995,2955520000
2014-03-31,1859.160034,1875.180054,1859.160034,1872.339966,1872.339966,3274300000
2014-04-01,1873.959961,1885.839966,1873.959961,1885.520020,1885.520020,3336190000
2014-04-02,1886.609985,1893.170044,1883.790039,1890.900024,1890.900024,3131660000
2014-04-03,1891.430054,1893.800049,1882.650024,1888.770020,1888.770020,3055600000
2014-04-04,1890.250000,1897.280029,1863.260010,1865.089966,1865.089966,3583750000
2014-04-07,1863.920044,1864.040039,1841.479980,1845.040039,1845.040039,3801540000
2014-04-08,1845.479980,1854.949951,1837.489990,1851.959961,1851.959961,3721450000
2014-04-09,1852.640015,1872.430054,1852.380005,1872.180054,1872.180054,3308650000
2014-04-10,1872.280029,1872.530029,1830.869995,1833.079956,1833.079956,3758780000
2014-04-11,1830.650024,1835.069946,1814.359985,1815.689941,1815.689941,3743460000
2014-04-14,1818.180054,1834.189941,1815.800049,1830.609985,1830.609985,3111540000
2014-04-15,1831.449951,1844.020020,1816.290039,1842.979980,1842.979980,3736440000
2014-04-16,1846.010010,1862.310059,1846.010010,1862.310059,1862.310059,3155080000
2014-04-17,1861.729980,1869.630005,1856.719971,1864.849976,1864.849976,3341430000
2014-04-21,1865.790039,1871.890015,1863.180054,1871.890015,1871.890015,2642500000
2014-04-22,1872.569946,1884.890015,1872.569946,1879.550049,1879.550049,3215440000
2014-04-23,1879.319946,1879.750000,1873.910034,1875.390015,1875.390015,3085720000
2014-04-24,1881.969971,1884.060059,1870.239990,1878.609985,1878.609985,3191830000
2014-04-25,1877.719971,1877.719971,1859.699951,1863.400024,1863.400024,3213020000
2014-04-28,1865.000000,1877.010010,1850.609985,1869.430054,1869.430054,4034680000
2014-04-29,1870.780029,1880.599976,1870.780029,1878.329956,1878.329956,3647820000
2014-04-30,1877.099976,1885.199951,1872.689941,1883.949951,1883.949951,3779230000
2014-05-01,1884.390015,1888.589966,1878.040039,1883.680054,1883.680054,3416740000
2014-05-02,1885.300049,1891.329956,1878.500000,1881.140015,1881.140015,3159560000
2014-05-05,1879.449951,1885.510010,1866.770020,1884.660034,1884.660034,2733730000
2014-05-06,1883.689941,1883.689941,1867.719971,1867.719971,1867.719971,3327260000
2014-05-07,1868.530029,1878.829956,1859.790039,1878.209961,1878.209961,3632950000
2014-05-08,1877.390015,1889.069946,1870.050049,1875.630005,1875.630005,3393420000
2014-05-09,1875.270020,1878.569946,1867.020020,1878.479980,1878.479980,3025020000
2014-05-12,1880.030029,1897.130005,1880.030029,1896.650024,1896.650024,3005740000
2014-05-13,1896.750000,1902.170044,1896.060059,1897.449951,1897.449951,2915680000
2014-05-14,1897.130005,1897.130005,1885.770020,1888.530029,1888.530029,2822060000
2014-05-15,1888.160034,1888.160034,1862.359985,1870.849976,1870.849976,3552640000
2014-05-16,1871.189941,1878.280029,1864.819946,1877.859985,1877.859985,3173650000
2014-05-19,1876.660034,1886.000000,1872.420044,1885.079956,1885.079956,2664250000
2014-05-20,1884.880005,1884.880005,1868.140015,1872.829956,1872.829956,3007700000
2014-05-21,1873.339966,1888.800049,1873.339966,1888.030029,1888.030029,2777140000
2014-05-22,1888.189941,1896.329956,1885.390015,1892.489990,1892.489990,2759800000
2014-05-23,1893.319946,1901.260010,1893.319946,1900.530029,1900.530029,2396280000
2014-05-27,1902.010010,1912.280029,1902.010010,1911.910034,1911.910034,2911020000
2014-05-28,1911.770020,1914.459961,1907.300049,1909.780029,1909.780029,2976450000
2014-05-29,1910.599976,1920.030029,1909.819946,1920.030029,1920.030029,2709050000
2014-05-30,1920.329956,1924.030029,1916.640015,1923.569946,1923.569946,3263490000
2014-06-02,1923.869995,1925.880005,1915.979980,1924.969971,1924.969971,2509020000
2014-06-03,1923.069946,1925.069946,1918.790039,1924.239990,1924.239990,2867180000
2014-06-04,1923.060059,1928.630005,1918.599976,1927.880005,1927.880005,2793920000
2014-06-05,1928.520020,1941.739990,1922.930054,1940.459961,1940.459961,3113270000
2014-06-06,1942.410034,1949.439941,1942.410034,1949.439941,1949.439941,2864300000
2014-06-09,1948.969971,1955.550049,1947.160034,1951.270020,1951.270020,2812180000
2014-06-10,1950.339966,1950.859985,1944.640015,1950.790039,1950.790039,2702360000
2014-06-11,1949.369995,1949.369995,1940.079956,1943.890015,1943.890015,2710620000
2014-06-12,1943.349976,1943.349976,1925.780029,1930.109985,1930.109985,3040480000
2014-06-13,1930.800049,1937.300049,1927.689941,1936.160034,1936.160034,2598230000
2014-06-16,1934.839966,1941.150024,1930.910034,1937.780029,1937.780029,2926130000
2014-06-17,1937.150024,1943.689941,1933.550049,1941.989990,1941.989990,2971260000
2014-06-18,1942.729980,1957.739990,1939.290039,1956.979980,1956.979980,3065220000
2014-06-19,1957.500000,1959.869995,1952.260010,1959.479980,1959.479980,2952150000
2014-06-20,1960.449951,1963.910034,1959.170044,1962.869995,1962.869995,4336240000
2014-06-23,1962.920044,1963.739990,1958.890015,1962.609985,1962.609985,2717630000
2014-06-24,1961.969971,1968.170044,1948.339966,1949.979980,1949.979980,3089700000
2014-06-25,1949.270020,1960.829956,1947.489990,1959.530029,1959.530029,3106710000
2014-06-26,1959.890015,1959.890015,1944.689941,1957.219971,1957.219971,2778840000
2014-06-27,1956.560059,1961.469971,1952.180054,1960.959961,1960.959961,4290590000
2014-06-30,1960.790039,1964.239990,1958.219971,1960.229980,1960.229980,3037350000
2014-07-01,1962.290039,1978.579956,1962.290039,1973.319946,1973.319946,3188240000
2014-07-02,1973.060059,1976.670044,1972.579956,1974.619995,1974.619995,2851480000
2014-07-03,1975.880005,1985.589966,1975.880005,1985.439941,1985.439941,1998090000
2014-07-07,1984.219971,1984.219971,1974.880005,1977.650024,1977.650024,2681260000
2014-07-08,1976.390015,1976.390015,1959.459961,1963.709961,1963.709961,3302430000
2014-07-09,1965.099976,1974.150024,1965.099976,1972.829956,1972.829956,2858800000
2014-07-10,1966.670044,1969.839966,1952.859985,1964.680054,1964.680054,3165690000
2014-07-11,1965.760010,1968.670044,1959.630005,1967.569946,1967.569946,2684630000
2014-07-14,1969.859985,1979.849976,1969.859985,1977.099976,1977.099976,2744920000
2014-07-15,1977.359985,1982.520020,1965.339966,1973.280029,1973.280029,3328740000
2014-07-16,1976.349976,1983.939941,1975.670044,1981.569946,1981.569946,3390950000
2014-07-17,1979.750000,1981.800049,1955.589966,1958.119995,1958.119995,3381680000
2014-07-18,1961.540039,1979.910034,1960.819946,1978.219971,1978.219971,3106060000
2014-07-21,1976.930054,1976.930054,1965.770020,1973.630005,1973.630005,2611160000
2014-07-22,1975.650024,1986.239990,1975.650024,1983.530029,1983.530029,2890480000
2014-07-23,1985.319946,1989.229980,1982.439941,1987.010010,1987.010010,2869720000
2014-07-24,1988.069946,1991.390015,1985.790039,1987.979980,1987.979980,3203530000
2014-07-25,1984.599976,1984.599976,1974.369995,1978.339966,1978.339966,2638960000
2014-07-28,1978.250000,1981.520020,1967.310059,1978.910034,1978.910034,2803320000
2014-07-29,1980.030029,1984.849976,1969.949951,1969.949951,1969.949951,3183300000
2014-07-30,1973.209961,1978.900024,1962.420044,1970.069946,1970.069946,3448250000
2014-07-31,1965.140015,1965.140015,1930.670044,1930.670044,1930.670044,4193000000
2014-08-01,1929.800049,1937.349976,1916.369995,1925.150024,1925.150024,3789660000
2014-08-04,1926.619995,1942.920044,1921.199951,1938.989990,1938.989990,3072920000
2014-08-05,1936.339966,1936.339966,1913.770020,1920.209961,1920.209961,3462520000
2014-08-06,1917.290039,1927.910034,1911.449951,1920.239990,1920.239990,3539150000
2014-08-07,1923.030029,1928.890015,1904.780029,1909.569946,1909.569946,3230520000
2014-08-08,1910.349976,1932.380005,1909.010010,1931.589966,1931.589966,2902280000
2014-08-11,1933.430054,1944.900024,1933.430054,1936.920044,1936.920044,2784890000
2014-08-12,1935.729980,1939.650024,1928.290039,1933.750000,1933.750000,2611700000
2014-08-13,1935.599976,1948.410034,1935.599976,1946.719971,1946.719971,2718020000
2014-08-14,1947.410034,1955.229980,1947.410034,1955.180054,1955.180054,2609460000
2014-08-15,1958.869995,1964.040039,1941.500000,1955.060059,1955.060059,3023380000
2014-08-18,1958.359985,1971.989990,1958.359985,1971.739990,1971.739990,2638160000
2014-08-19,1972.729980,1982.569946,1972.729980,1981.599976,1981.599976,2656430000
2014-08-20,1980.459961,1988.569946,1977.680054,1986.510010,1986.510010,2579560000
2014-08-21,1986.819946,1994.760010,1986.819946,1992.369995,1992.369995,2638920000
2014-08-22,1992.599976,1993.540039,1984.760010,1988.400024,1988.400024,2301860000
2014-08-25,1991.739990,2001.949951,1991.739990,1997.920044,1997.920044,2233880000
2014-08-26,1998.589966,2005.040039,1998.589966,2000.020020,2000.020020,2451950000
2014-08-27,2000.540039,2002.140015,1996.199951,2000.119995,2000.119995,2344350000
2014-08-28,1997.420044,1998.550049,1990.520020,1996.739990,1996.739990,2282400000
2014-08-29,1998.449951,2003.380005,1994.650024,2003.369995,2003.369995,2259130000
2014-09-02,2004.069946,2006.119995,1994.849976,2002.280029,2002.280029,2819980000
2014-09-03,2003.569946,2009.280029,1998.140015,2000.719971,2000.719971,2809980000
2014-09-04,2001.670044,2011.170044,1992.540039,1997.650024,1997.650024,3072410000
2014-09-05,1998.000000,2007.709961,1990.099976,2007.709961,2007.709961,2818300000
2014-09-08,2007.170044,2007.170044,1995.599976,2001.540039,2001.540039,2789090000
2014-09-09,2000.729980,2001.010010,1984.609985,1988.439941,1988.439941,2882830000
2014-09-10,1988.410034,1996.660034,1982.989990,1995.689941,1995.689941,2912430000
2014-09-11,1992.849976,1997.650024,1985.930054,1997.449951,1997.449951,2941690000
2014-09-12,1996.739990,1996.739990,1980.260010,1985.540039,1985.540039,3206570000
2014-09-15,1986.040039,1987.180054,1978.479980,1984.130005,1984.130005,2776530000
2014-09-16,1981.930054,2002.280029,1979.060059,1998.979980,1998.979980,3160310000
2014-09-17,1999.300049,2010.739990,1993.290039,2001.569946,2001.569946,3209420000
2014-09-18,2003.069946,2012.339966,2003.069946,2011.359985,2011.359985,3235340000
2014-09-19,2012.739990,2019.260010,2006.589966,2010.400024,2010.400024,4880220000
2014-09-22,2009.079956,2009.079956,1991.010010,1994.290039,1994.290039,3349670000
2014-09-23,1992.780029,1995.410034,1982.770020,1982.770020,1982.770020,3279350000
2014-09-24,1983.339966,1999.790039,1978.630005,1998.300049,1998.300049,3313850000
2014-09-25,1997.319946,1997.319946,1965.989990,1965.989990,1965.989990,3273050000
2014-09-26,1966.219971,1986.369995,1966.219971,1982.849976,1982.849976,2929440000
2014-09-29,1978.959961,1981.280029,1964.040039,1977.800049,1977.800049,3094440000
2014-09-30,1978.209961,1985.170044,1968.959961,1972.290039,1972.290039,3951100000
2014-10-01,1971.439941,1971.439941,1941.719971,1946.160034,1946.160034,4188590000
2014-10-02,1945.829956,1952.319946,1926.030029,1946.170044,1946.170044,4012510000
2014-10-03,1948.119995,1971.189941,1948.119995,1967.900024,1967.900024,3560970000
2014-10-06,1970.010010,1977.839966,1958.430054,1964.819946,1964.819946,3358220000
2014-10-07,1962.359985,1962.359985,1934.869995,1935.099976,1935.099976,3687870000
2014-10-08,1935.550049,1970.359985,1925.250000,1968.890015,1968.890015,4441890000
2014-10-09,1967.680054,1967.680054,1927.560059,1928.209961,1928.209961,4344020000
2014-10-10,1925.630005,1936.979980,1906.050049,1906.130005,1906.130005,4550540000
2014-10-13,1905.650024,1912.089966,1874.140015,1874.739990,1874.739990,4352580000
2014-10-14,1877.109985,1898.709961,1871.790039,1877.699951,1877.699951,4812010000
2014-10-15,1874.180054,1874.180054,1820.660034,1862.489990,1862.489990,6090800000
2014-10-16,1855.949951,1876.010010,1835.020020,1862.760010,1862.760010,5073150000
2014-10-17,1864.910034,1898.160034,1864.910034,1886.760010,1886.760010,4482120000
2014-10-20,1885.619995,1905.030029,1882.300049,1904.010010,1904.010010,3331210000
2014-10-21,1909.380005,1942.449951,1909.380005,1941.280029,1941.280029,3987090000
2014-10-22,1941.290039,1949.310059,1926.829956,1927.109985,1927.109985,3761930000
2014-10-23,1931.020020,1961.949951,1931.020020,1950.819946,1950.819946,3789250000
2014-10-24,1951.589966,1965.270020,1946.270020,1964.579956,1964.579956,3078380000
2014-10-27,1962.969971,1964.640015,1951.369995,1961.630005,1961.630005,3538860000
2014-10-28,1964.140015,1985.050049,1964.140015,1985.050049,1985.050049,3653260000
2014-10-29,1983.290039,1991.400024,1969.040039,1982.300049,1982.300049,3740350000
2014-10-30,1979.489990,1999.400024,1974.750000,1994.650024,1994.650024,3586150000
2014-10-31,2001.199951,2018.189941,2001.199951,2018.050049,2018.050049,4292290000
2014-11-03,2018.209961,2024.459961,2013.680054,2017.810059,2017.810059,3555440000
2014-11-04,2015.810059,2015.979980,2001.010010,2012.099976,2012.099976,3956260000
2014-11-05,2015.290039,2023.770020,2014.420044,2023.569946,2023.569946,3766590000
2014-11-06,2023.329956,2031.609985,2015.859985,2031.209961,2031.209961,3669770000
2014-11-07,2032.359985,2034.260010,2025.069946,2031.920044,2031.920044,3704280000
2014-11-10,2032.010010,2038.699951,2030.170044,2038.260010,2038.260010,3284940000
2014-11-11,2038.199951,2041.280029,2035.280029,2039.680054,2039.680054,2958320000
2014-11-12,2037.750000,2040.329956,2031.949951,2038.250000,2038.250000,3246650000
2014-11-13,2039.209961,2046.180054,2030.439941,2039.329956,2039.329956,3455270000
2014-11-14,2039.739990,2042.219971,2035.199951,2039.819946,2039.819946,3227130000
2014-11-17,2038.290039,2043.069946,2034.459961,2041.319946,2041.319946,3152890000
2014-11-18,2041.479980,2056.080078,2041.479980,2051.800049,2051.800049,3416190000
2014-11-19,2051.159912,2052.139893,2040.369995,2048.719971,2048.719971,3390850000
2014-11-20,2045.869995,2053.840088,2040.489990,2052.750000,2052.750000,3128290000
2014-11-21,2057.459961,2071.459961,2056.750000,2063.500000,2063.500000,3916420000
2014-11-24,2065.070068,2070.169922,2065.070068,2069.409912,2069.409912,3128060000
2014-11-25,2070.149902,2074.209961,2064.750000,2067.030029,2067.030029,3392940000
2014-11-26,2067.360107,2073.290039,2066.620117,2072.830078,2072.830078,2745260000
2014-11-28,2074.780029,2075.760010,2065.060059,2067.560059,2067.560059,2504640000
2014-12-01,2065.780029,2065.780029,2049.570068,2053.439941,2053.439941,4159010000
2014-12-02,2053.770020,2068.770020,2053.770020,2066.550049,2066.550049,3686650000
2014-12-03,2067.449951,2076.280029,2066.649902,2074.330078,2074.330078,3612680000
2014-12-04,2073.639893,2077.340088,2062.340088,2071.919922,2071.919922,3408340000
2014-12-05,2072.780029,2079.469971,2070.810059,2075.370117,2075.370117,3419620000
2014-12-08,2074.840088,2075.780029,2054.270020,2060.310059,2060.310059,3800990000
2014-12-09,2056.550049,2060.600098,2034.170044,2059.820068,2059.820068,3970150000
2014-12-10,2058.860107,2058.860107,2024.260010,2026.140015,2026.140015,4114440000
2014-12-11,2027.920044,2055.530029,2027.920044,2035.329956,2035.329956,3917950000
2014-12-12,2030.359985,2032.250000,2002.329956,2002.329956,2002.329956,4157650000
2014-12-15,2005.030029,2018.689941,1982.260010,1989.630005,1989.630005,4361990000
2014-12-16,1986.709961,2016.890015,1972.560059,1972.739990,1972.739990,4958680000
2014-12-17,1973.770020,2016.750000,1973.770020,2012.890015,2012.890015,4942370000
2014-12-18,2018.979980,2061.229980,2018.979980,2061.229980,2061.229980,4703380000
2014-12-19,2061.040039,2077.850098,2061.030029,2070.649902,2070.649902,6465530000
2014-12-22,2069.280029,2078.760010,2069.280029,2078.540039,2078.540039,3369520000
2014-12-23,2081.479980,2086.729980,2079.770020,2082.169922,2082.169922,3043950000
2014-12-24,2083.250000,2087.560059,2081.860107,2081.879883,2081.879883,1416980000
2014-12-26,2084.300049,2092.699951,2084.300049,2088.770020,2088.770020,1735230000
2014-12-29,2087.629883,2093.550049,2085.750000,2090.570068,2090.570068,2452360000
2014-12-30,2088.489990,2088.489990,2079.530029,2080.350098,2080.350098,2440280000
2014-12-31,2082.110107,2085.580078,2057.939941,2058.899902,2058.899902,2606070000
2015-01-02,2058.899902,2072.360107,2046.040039,2058.199951,2058.199951,2708700000
2015-01-05,2054.439941,2054.439941,2017.339966,2020.579956,2020.579956,3799120000
2015-01-06,2022.150024,2030.250000,1992.439941,2002.609985,2002.609985,4460110000
2015-01-07,2005.550049,2029.609985,2005.550049,2025.900024,2025.900024,3805480000
2015-01-08,2030.609985,2064.080078,2030.609985,2062.139893,2062.139893,3934010000
2015-01-09,2063.449951,2064.429932,2038.329956,2044.810059,2044.810059,3364140000
2015-01-12,2046.130005,2049.300049,2022.579956,2028.260010,2028.260010,3456460000
2015-01-13,2031.579956,2056.929932,2008.250000,2023.030029,2023.030029,4107300000
2015-01-14,2018.400024,2018.400024,1988.439941,2011.270020,2011.270020,4378680000
2015-01-15,2013.750000,2021.349976,1991.469971,1992.670044,1992.670044,4276720000
2015-01-16,1992.250000,2020.459961,1988.119995,2019.420044,2019.420044,4056410000
2015-01-20,2020.760010,2028.939941,2004.489990,2022.550049,2022.550049,3944340000
2015-01-21,2020.189941,2038.290039,2012.040039,2032.119995,2032.119995,3730070000
2015-01-22,2034.300049,2064.620117,2026.380005,2063.149902,2063.149902,4176050000
2015-01-23,2062.979980,2062.979980,2050.540039,2051.820068,2051.820068,3573560000
2015-01-26,2050.419922,2057.620117,2040.969971,2057.090088,2057.090088,3465760000
2015-01-27,2047.859985,2047.859985,2019.910034,2029.550049,2029.550049,3329810000
2015-01-28,2032.339966,2042.489990,2001.489990,2002.160034,2002.160034,4067530000
2015-01-29,2002.449951,2024.640015,1989.180054,2021.250000,2021.250000,4127140000
2015-01-30,2019.349976,2023.319946,1993.380005,1994.989990,1994.989990,4568650000
2015-02-02,1996.670044,2021.660034,1980.900024,2020.849976,2020.849976,4008330000
2015-02-03,2022.709961,2050.300049,2022.709961,2050.030029,2050.030029,4615900000
2015-02-04,2048.860107,2054.739990,2036.719971,2041.510010,2041.510010,4141920000
2015-02-05,2043.449951,2063.550049,2043.449951,2062.520020,2062.520020,3821990000
2015-02-06,2062.280029,2072.399902,2049.969971,2055.469971,2055.469971,4232970000
2015-02-09,2053.469971,2056.159912,2041.880005,2046.739990,2046.739990,3549540000
2015-02-10,2049.379883,2070.860107,2048.620117,2068.590088,2068.590088,3669850000
2015-02-11,2068.550049,2073.479980,2057.989990,2068.530029,2068.530029,3596860000
2015-02-12,2069.979980,2088.530029,2069.979980,2088.479980,2088.479980,3788350000
2015-02-13,2088.780029,2097.030029,2086.699951,2096.989990,2096.989990,3527450000
2015-02-17,2096.469971,2101.300049,2089.800049,2100.340088,2100.340088,3361750000
2015-02-18,2099.159912,2100.229980,2092.149902,2099.679932,2099.679932,3370020000
2015-02-19,2099.250000,2102.129883,2090.790039,2097.449951,2097.449951,3247100000
2015-02-20,2097.649902,2110.610107,2085.439941,2110.300049,2110.300049,3281600000
2015-02-23,2109.830078,2110.050049,2103.000000,2109.659912,2109.659912,3093680000
2015-02-24,2109.100098,2117.939941,2105.870117,2115.479980,2115.479980,3199840000
2015-02-25,2115.300049,2119.590088,2109.889893,2113.860107,2113.860107,3312340000
2015-02-26,2113.909912,2113.909912,2103.760010,2110.739990,2110.739990,3408690000
2015-02-27,2110.879883,2112.739990,2103.750000,2104.500000,2104.500000,3547380000
2015-03-02,2105.229980,2117.520020,2104.500000,2117.389893,2117.389893,3409490000
2015-03-03,2115.760010,2115.760010,2098.260010,2107.780029,2107.780029,3262300000
2015-03-04,2107.719971,2107.719971,2094.489990,2098.530029,2098.530029,3421110000
2015-03-05,2098.540039,2104.250000,2095.219971,2101.040039,2101.040039,3103030000
2015-03-06,2100.909912,2100.909912,2067.270020,2071.260010,2071.260010,3853570000
2015-03-09,2072.250000,2083.489990,2072.209961,2079.429932,2079.429932,3349090000
2015-03-10,2076.139893,2076.139893,2044.160034,2044.160034,2044.160034,3668900000
2015-03-11,2044.689941,2050.080078,2039.689941,2040.239990,2040.239990,3406570000
2015-03-12,2041.099976,2066.409912,2041.099976,2065.949951,2065.949951,3405860000
2015-03-13,2064.560059,2064.560059,2041.170044,2053.399902,2053.399902,3498560000
2015-03-16,2055.350098,2081.409912,2055.350098,2081.189941,2081.189941,3295600000
2015-03-17,2080.590088,2080.590088,2065.080078,2074.280029,2074.280029,3221840000
2015-03-18,2072.840088,2106.850098,2061.229980,2099.500000,2099.500000,4128210000
2015-03-19,2098.689941,2098.689941,2085.560059,2089.270020,2089.270020,3305220000
2015-03-20,2090.320068,2113.919922,2090.320068,2108.100098,2108.100098,5554120000
2015-03-23,2107.989990,2114.860107,2104.419922,2104.419922,2104.419922,3267960000
2015-03-24,2103.939941,2107.629883,2091.500000,2091.500000,2091.500000,3189820000
2015-03-25,2093.100098,2097.429932,2061.050049,2061.050049,2061.050049,3521140000
2015-03-26,2059.939941,2067.149902,2045.500000,2056.149902,2056.149902,3510670000
2015-03-27,2055.780029,2062.830078,2052.959961,2061.020020,2061.020020,3008550000
2015-03-30,2064.110107,2088.969971,2064.110107,2086.239990,2086.239990,2917690000
2015-03-31,2084.050049,2084.050049,2067.040039,2067.889893,2067.889893,3376550000
2015-04-01,2067.629883,2067.629883,2048.379883,2059.689941,2059.689941,3543270000
2015-04-02,2060.030029,2072.169922,2057.320068,2066.959961,2066.959961,3095960000
2015-04-06,2064.870117,2086.989990,2056.520020,2080.620117,2080.620117,3302970000
2015-04-07,2080.790039,2089.810059,2076.100098,2076.330078,2076.330078,3065510000
2015-04-08,2076.939941,2086.689941,2073.300049,2081.899902,2081.899902,3265330000
2015-04-09,2081.290039,2093.310059,2074.290039,2091.179932,2091.179932,3172360000
2015-04-10,2091.510010,2102.610107,2091.510010,2102.060059,2102.060059,3156200000
2015-04-13,2102.030029,2107.649902,2092.330078,2092.429932,2092.429932,2908420000
2015-04-14,2092.280029,2098.620117,2083.239990,2095.840088,2095.840088,3301270000
2015-04-15,2097.820068,2111.909912,2097.820068,2106.629883,2106.629883,4013760000
2015-04-16,2105.959961,2111.300049,2100.020020,2104.989990,2104.989990,3434120000
2015-04-17,2102.580078,2102.580078,2072.370117,2081.179932,2081.179932,3627600000
2015-04-20,2084.110107,2103.939941,2084.110107,2100.399902,2100.399902,3000160000
2015-04-21,2102.820068,2109.639893,2094.379883,2097.290039,2097.290039,3243410000
2015-04-22,2098.270020,2109.979980,2091.050049,2107.959961,2107.959961,3348480000
2015-04-23,2107.209961,2120.489990,2103.189941,2112.929932,2112.929932,3636670000
2015-04-24,2112.800049,2120.919922,2112.800049,2117.689941,2117.689941,3375780000
2015-04-27,2119.290039,2125.919922,2107.040039,2108.919922,2108.919922,3438750000
2015-04-28,2108.350098,2116.040039,2094.889893,2114.760010,2114.760010,3546270000
2015-04-29,2112.489990,2113.649902,2097.409912,2106.850098,2106.850098,4074970000
2015-04-30,2105.520020,2105.520020,2077.590088,2085.510010,2085.510010,4509680000
2015-05-01,2087.379883,2108.409912,2087.379883,2108.290039,2108.290039,3379390000
2015-05-04,2110.229980,2120.949951,2110.229980,2114.489990,2114.489990,3091580000
2015-05-05,2112.629883,2115.239990,2088.459961,2089.459961,2089.459961,3793950000
2015-05-06,2091.260010,2098.419922,2067.929932,2080.149902,2080.149902,3792210000
2015-05-07,2079.959961,2092.899902,2074.989990,2088.000000,2088.000000,3676640000
2015-05-08,2092.129883,2117.659912,2092.129883,2116.100098,2116.100098,3399440000
2015-05-11,2115.560059,2117.689941,2104.580078,2105.330078,2105.330078,2992670000
2015-05-12,2102.870117,2105.060059,2085.570068,2099.120117,2099.120117,3139520000
2015-05-13,2099.620117,2110.189941,2096.040039,2098.479980,2098.479980,3374260000
2015-05-14,2100.429932,2121.449951,2100.429932,2121.100098,2121.100098,3225740000
2015-05-15,2122.070068,2123.889893,2116.810059,2122.729980,2122.729980,3092080000
2015-05-18,2121.300049,2131.780029,2120.010010,2129.199951,2129.199951,2888190000
2015-05-19,2129.449951,2133.020020,2124.500000,2127.830078,2127.830078,3296030000
2015-05-20,2127.790039,2134.719971,2122.590088,2125.850098,2125.850098,3025880000
2015-05-21,2125.550049,2134.280029,2122.949951,2130.820068,2130.820068,3070460000
2015-05-22,2130.360107,2132.149902,2126.060059,2126.060059,2126.060059,2571860000
2015-05-26,2125.340088,2125.340088,2099.179932,2104.199951,2104.199951,3342130000
2015-05-27,2105.129883,2126.219971,2105.129883,2123.479980,2123.479980,3127960000
2015-05-28,2122.270020,2122.270020,2112.860107,2120.790039,2120.790039,2980350000
2015-05-29,2120.659912,2120.659912,2104.889893,2107.389893,2107.389893,3927390000
2015-06-01,2108.639893,2119.149902,2102.540039,2111.729980,2111.729980,3011710000
2015-06-02,2110.409912,2117.590088,2099.139893,2109.600098,2109.600098,3049350000
2015-06-03,2110.639893,2121.919922,2109.610107,2114.070068,2114.070068,3099980000
2015-06-04,2112.350098,2112.889893,2093.229980,2095.840088,2095.840088,3200050000
2015-06-05,2095.090088,2100.989990,2085.669922,2092.830078,2092.830078,3243690000
2015-06-08,2092.340088,2093.010010,2079.110107,2079.280029,2079.280029,2917150000
2015-06-09,2079.070068,2085.620117,2072.139893,2080.149902,2080.149902,3034580000
2015-06-10,2081.120117,2108.500000,2081.120117,2105.199951,2105.199951,3414320000
2015-06-11,2106.239990,2115.020020,2106.239990,2108.860107,2108.860107,3128600000
2015-06-12,2107.429932,2107.429932,2091.330078,2094.110107,2094.110107,2719400000
2015-06-15,2091.340088,2091.340088,2072.489990,2084.429932,2084.429932,3061570000
2015-06-16,2084.260010,2097.399902,2082.100098,2096.290039,2096.290039,2919900000
2015-06-17,2097.399902,2106.790039,2088.860107,2100.439941,2100.439941,3222240000
2015-06-18,2101.580078,2126.649902,2101.580078,2121.239990,2121.239990,3520360000
2015-06-19,2121.060059,2121.639893,2109.449951,2109.989990,2109.989990,4449810000
2015-06-22,2112.500000,2129.870117,2112.500000,2122.850098,2122.850098,3030020000
2015-06-23,2123.159912,2128.030029,2119.889893,2124.199951,2124.199951,3091190000
2015-06-24,2123.649902,2125.100098,2108.580078,2108.580078,2108.580078,3102480000
2015-06-25,2109.959961,2116.040039,2101.780029,2102.310059,2102.310059,3214610000
2015-06-26,2102.620117,2108.919922,2095.379883,2101.489990,2101.489990,5025470000
2015-06-29,2098.629883,2098.629883,2056.639893,2057.639893,2057.639893,3678960000
2015-06-30,2061.189941,2074.280029,2056.320068,2063.110107,2063.110107,4078540000
2015-07-01,2067.000000,2082.780029,2067.000000,2077.419922,2077.419922,3727260000
2015-07-02,2078.030029,2085.060059,2071.020020,2076.780029,2076.780029,2996540000
2015-07-06,2073.949951,2078.610107,2058.399902,2068.760010,2068.760010,3486360000
2015-07-07,2069.520020,2083.739990,2044.020020,2081.340088,2081.340088,4458660000
2015-07-08,2077.659912,2077.659912,2044.660034,2046.680054,2046.680054,3608780000
2015-07-09,2049.729980,2074.280029,2049.729980,2051.310059,2051.310059,3446810000
2015-07-10,2052.739990,2081.310059,2052.739990,2076.620117,2076.620117,3065070000
2015-07-13,2080.030029,2100.669922,2080.030029,2099.600098,2099.600098,3096730000
2015-07-14,2099.719971,2111.979980,2098.179932,2108.949951,2108.949951,3002120000
2015-07-15,2109.010010,2114.139893,2102.489990,2107.399902,2107.399902,3261810000
2015-07-16,2110.550049,2124.419922,2110.550049,2124.290039,2124.290039,3227080000
2015-07-17,2126.800049,2128.909912,2119.879883,2126.639893,2126.639893,3362750000
2015-07-20,2126.850098,2132.820068,2123.659912,2128.280029,2128.280029,3245870000
2015-07-21,2127.550049,2128.489990,2115.399902,2119.209961,2119.209961,3343690000
2015-07-22,2118.209961,2118.510010,2110.000000,2114.149902,2114.149902,3694070000
2015-07-23,2114.159912,2116.870117,2098.629883,2102.149902,2102.149902,3772810000
2015-07-24,2102.239990,2106.010010,2077.090088,2079.649902,2079.649902,3870040000
2015-07-27,2078.189941,2078.189941,2063.520020,2067.639893,2067.639893,3836750000
2015-07-28,2070.750000,2095.600098,2069.090088,2093.250000,2093.250000,4117740000
2015-07-29,2094.699951,2110.600098,2094.080078,2108.570068,2108.570068,4038900000
2015-07-30,2106.780029,2110.479980,2094.969971,2108.629883,2108.629883,3579410000
2015-07-31,2111.600098,2114.239990,2102.070068,2103.840088,2103.840088,3681340000
2015-08-03,2104.489990,2105.699951,2087.310059,2098.040039,2098.040039,3476770000
2015-08-04,2097.679932,2102.510010,2088.600098,2093.320068,2093.320068,3546710000
2015-08-05,2095.270020,2112.659912,2095.270020,2099.840088,2099.840088,3968680000
2015-08-06,2100.750000,2103.320068,2075.530029,2083.560059,2083.560059,4246570000
2015-08-07,2082.610107,2082.610107,2067.909912,2077.570068,2077.570068,3602320000
2015-08-10,2080.979980,2105.350098,2080.979980,2104.179932,2104.179932,3514460000
2015-08-11,2102.659912,2102.659912,2076.489990,2084.070068,2084.070068,3708880000
2015-08-12,2081.100098,2089.060059,2052.090088,2086.050049,2086.050049,4269130000
2015-08-13,2086.189941,2092.929932,2078.260010,2083.389893,2083.389893,3221300000
2015-08-14,2083.149902,2092.449951,2080.610107,2091.540039,2091.540039,2795590000
2015-08-17,2089.699951,2102.870117,2079.300049,2102.439941,2102.439941,2867690000
2015-08-18,2101.989990,2103.469971,2094.139893,2096.919922,2096.919922,2949990000
2015-08-19,2095.689941,2096.169922,2070.530029,2079.610107,2079.610107,3512920000
2015-08-20,2076.610107,2076.610107,2035.729980,2035.729980,2035.729980,3922470000
2015-08-21,2034.079956,2034.079956,1970.890015,1970.890015,1970.890015,5018240000
2015-08-24,1965.150024,1965.150024,1867.010010,1893.209961,1893.209961,6612690000
2015-08-25,1898.079956,1948.040039,1867.079956,1867.609985,1867.609985,5183560000
2015-08-26,1872.750000,1943.089966,1872.750000,1940.510010,1940.510010,5338250000
2015-08-27,1942.770020,1989.599976,1942.770020,1987.660034,1987.660034,5006390000
2015-08-28,1986.060059,1993.479980,1975.189941,1988.869995,1988.869995,3949080000
2015-08-31,1986.729980,1986.729980,1965.979980,1972.180054,1972.180054,3915100000
2015-09-01,1970.089966,1970.089966,1903.069946,1913.849976,1913.849976,4371850000
2015-09-02,1916.520020,1948.910034,1916.520020,1948.859985,1948.859985,3742620000
2015-09-03,1950.790039,1975.010010,1944.719971,1951.130005,1951.130005,3520700000
2015-09-04,1947.760010,1947.760010,1911.209961,1921.219971,1921.219971,3167090000
2015-09-08,1927.300049,1970.420044,1927.300049,1969.410034,1969.410034,3548650000
2015-09-09,1971.449951,1988.630005,1937.880005,1942.040039,1942.040039,3652120000
2015-09-10,1941.589966,1965.290039,1937.189941,1952.290039,1952.290039,3626320000
2015-09-11,1951.449951,1961.050049,1939.189941,1961.050049,1961.050049,3218590000
2015-09-14,1963.060059,1963.060059,1948.270020,1953.030029,1953.030029,3000200000
2015-09-15,1955.099976,1983.189941,1954.300049,1978.089966,1978.089966,3239860000
2015-09-16,1978.020020,1997.260010,1977.930054,1995.310059,1995.310059,3630680000
2015-09-17,1995.329956,2020.859985,1986.729980,1990.199951,1990.199951,4183790000
2015-09-18,1989.660034,1989.660034,1953.449951,1958.030029,1958.030029,6021240000
2015-09-21,1960.839966,1979.640015,1955.800049,1966.969971,1966.969971,3269350000
2015-09-22,1961.390015,1961.390015,1929.219971,1942.739990,1942.739990,3808260000
2015-09-23,1943.239990,1949.520020,1932.569946,1938.760010,1938.760010,3190530000
2015-09-24,1934.810059,1937.170044,1908.920044,1932.239990,1932.239990,4091530000
2015-09-25,1935.930054,1952.890015,1921.500000,1931.339966,1931.339966,3721870000
2015-09-28,1929.180054,1929.180054,1879.209961,1881.770020,1881.770020,4326660000
2015-09-29,1881.900024,1899.479980,1871.910034,1884.089966,1884.089966,4132390000
2015-09-30,1887.140015,1920.530029,1887.140015,1920.030029,1920.030029,4525070000
2015-10-01,1919.650024,1927.209961,1900.699951,1923.819946,1923.819946,3983600000
2015-10-02,1921.770020,1951.359985,1893.699951,1951.359985,1951.359985,4378570000
2015-10-05,1954.329956,1989.170044,1954.329956,1987.050049,1987.050049,4334490000
2015-10-06,1986.630005,1991.619995,1971.989990,1979.920044,1979.920044,4202400000
2015-10-07,1982.339966,1999.310059,1976.439941,1995.829956,1995.829956,4666470000
2015-10-08,1994.010010,2016.500000,1987.530029,2013.430054,2013.430054,3939140000
2015-10-09,2013.729980,2020.130005,2007.609985,2014.890015,2014.890015,3706900000
2015-10-12,2015.650024,2018.660034,2010.550049,2017.459961,2017.459961,2893250000
2015-10-13,2015.000000,2022.339966,2001.780029,2003.689941,2003.689941,3401920000
2015-10-14,2003.660034,2009.560059,1990.729980,1994.239990,1994.239990,3644590000
2015-10-15,1996.469971,2024.150024,1996.469971,2023.859985,2023.859985,3746290000
2015-10-16,2024.369995,2033.540039,2020.459961,2033.109985,2033.109985,3595430000
2015-10-19,2031.729980,2034.449951,2022.310059,2033.660034,2033.660034,3287320000
2015-10-20,2033.130005,2039.119995,2026.609985,2030.770020,2030.770020,3331500000
2015-10-21,2033.469971,2037.969971,2017.219971,2018.939941,2018.939941,3627790000
2015-10-22,2021.880005,2055.199951,2021.880005,2052.510010,2052.510010,4430850000
2015-10-23,2058.189941,2079.739990,2058.189941,2075.149902,2075.149902,4108460000
2015-10-26,2075.080078,2075.139893,2066.530029,2071.179932,2071.179932,3385800000
2015-10-27,2068.750000,2070.370117,2058.840088,2065.889893,2065.889893,4216880000
2015-10-28,2066.479980,2090.350098,2063.110107,2090.350098,2090.350098,4698110000
2015-10-29,2088.350098,2092.520020,2082.629883,2089.409912,2089.409912,4008940000
2015-10-30,2090.000000,2094.320068,2079.340088,2079.360107,2079.360107,4256200000
2015-11-02,2080.760010,2106.199951,2080.760010,2104.050049,2104.050049,3760020000
2015-11-03,2102.629883,2116.479980,2097.510010,2109.790039,2109.790039,4272060000
2015-11-04,2110.600098,2114.590088,2096.979980,2102.310059,2102.310059,4078870000
2015-11-05,2101.679932,2108.780029,2090.409912,2099.929932,2099.929932,4051890000
2015-11-06,2098.600098,2101.909912,2083.739990,2099.199951,2099.199951,4369020000
2015-11-09,2096.560059,2096.560059,2068.239990,2078.580078,2078.580078,3882350000
2015-11-10,2077.189941,2083.669922,2069.909912,2081.719971,2081.719971,3821440000
2015-11-11,2083.409912,2086.939941,2074.850098,2075.000000,2075.000000,3692410000
2015-11-12,2072.290039,2072.290039,2045.660034,2045.969971,2045.969971,4016370000
2015-11-13,2044.640015,2044.640015,2022.020020,2023.040039,2023.040039,4278750000
2015-11-16,2022.079956,2053.219971,2019.390015,2053.189941,2053.189941,3741240000
2015-11-17,2053.669922,2066.689941,2045.900024,2050.439941,2050.439941,4427350000
2015-11-18,2051.989990,2085.310059,2051.989990,2083.580078,2083.580078,3926390000
2015-11-19,2083.699951,2086.739990,2078.760010,2081.239990,2081.239990,3628110000
2015-11-20,2082.820068,2097.060059,2082.820068,2089.169922,2089.169922,3929600000
2015-11-23,2089.409912,2095.610107,2081.389893,2086.590088,2086.590088,3587980000
2015-11-24,2084.419922,2094.120117,2070.290039,2089.139893,2089.139893,3884930000
2015-11-25,2089.300049,2093.000000,2086.300049,2088.870117,2088.870117,2852940000
2015-11-27,2088.820068,2093.290039,2084.129883,2090.110107,2090.110107,1466840000
2015-11-30,2090.949951,2093.810059,2080.409912,2080.409912,2080.409912,4275030000
2015-12-01,2082.929932,2103.370117,2082.929932,2102.629883,2102.629883,3712120000
2015-12-02,2101.709961,2104.270020,2077.110107,2079.510010,2079.510010,3950640000
2015-12-03,2080.709961,2085.000000,2042.349976,2049.620117,2049.620117,4306490000
2015-12-04,2051.239990,2093.840088,2051.239990,2091.689941,2091.689941,4214910000
2015-12-07,2090.419922,2090.419922,2066.780029,2077.070068,2077.070068,4043820000
2015-12-08,2073.389893,2073.850098,2052.320068,2063.590088,2063.590088,4173570000
2015-12-09,2061.169922,2080.330078,2036.530029,2047.619995,2047.619995,4385250000
2015-12-10,2047.930054,2067.649902,2045.670044,2052.229980,2052.229980,3715150000
2015-12-11,2047.270020,2047.270020,2008.800049,2012.369995,2012.369995,4301060000
2015-12-14,2013.369995,2022.920044,1993.260010,2021.939941,2021.939941,4612440000
2015-12-15,2025.550049,2053.870117,2025.550049,2043.410034,2043.410034,4353540000
2015-12-16,2046.500000,2076.719971,2042.430054,2073.070068,2073.070068,4635450000
2015-12-17,2073.760010,2076.370117,2041.660034,2041.890015,2041.890015,4327390000
2015-12-18,2040.810059,2040.810059,2005.329956,2005.550049,2005.550049,6683070000
2015-12-21,2010.270020,2022.900024,2005.930054,2021.150024,2021.150024,3760280000
2015-12-22,2023.150024,2042.739990,2020.489990,2038.969971,2038.969971,3520860000
2015-12-23,2042.199951,2064.729980,2042.199951,2064.290039,2064.290039,3484090000
2015-12-24,2063.520020,2067.360107,2058.729980,2060.989990,2060.989990,1411860000
2015-12-28,2057.770020,2057.770020,2044.199951,2056.500000,2056.500000,2492510000
2015-12-29,2060.540039,2081.560059,2060.540039,2078.360107,2078.360107,2542000000
2015-12-30,2077.340088,2077.340088,2061.969971,2063.360107,2063.360107,2367430000
2015-12-31,2060.590088,2062.540039,2043.619995,2043.939941,2043.939941,2655330000
2016-01-04,2038.199951,2038.199951,1989.680054,2012.660034,2012.660034,4304880000
2016-01-05,2013.780029,2021.939941,2004.170044,2016.709961,2016.709961,3706620000
2016-01-06,2011.709961,2011.709961,1979.050049,1990.260010,1990.260010,4336660000
2016-01-07,1985.319946,1985.319946,1938.829956,1943.089966,1943.089966,5076590000
2016-01-08,1945.969971,1960.400024,1918.459961,1922.030029,1922.030029,4664940000
2016-01-11,1926.119995,1935.650024,1901.099976,1923.670044,1923.670044,4607290000
2016-01-12,1927.829956,1947.380005,1914.349976,1938.680054,1938.680054,4887260000
2016-01-13,1940.339966,1950.329956,1886.410034,1890.280029,1890.280029,5087030000
2016-01-14,1891.680054,1934.469971,1878.930054,1921.839966,1921.839966,5241110000
2016-01-15,1916.680054,1916.680054,1857.829956,1880.329956,1880.329956,5468460000
2016-01-19,1888.660034,1901.439941,1864.599976,1881.329956,1881.329956,4928350000
2016-01-20,1876.180054,1876.180054,1812.290039,1859.329956,1859.329956,6416070000
2016-01-21,1861.459961,1889.849976,1848.979980,1868.989990,1868.989990,5078810000
2016-01-22,1877.400024,1908.849976,1877.400024,1906.900024,1906.900024,4901760000
2016-01-25,1906.280029,1906.280029,1875.969971,1877.079956,1877.079956,4401380000
2016-01-26,1878.790039,1906.729980,1878.790039,1903.630005,1903.630005,4357940000
2016-01-27,1902.520020,1916.989990,1872.699951,1882.949951,1882.949951,4754040000
2016-01-28,1885.219971,1902.959961,1873.650024,1893.359985,1893.359985,4693010000
2016-01-29,1894.000000,1940.239990,1894.000000,1940.239990,1940.239990,5497570000
2016-02-01,1936.939941,1947.199951,1920.300049,1939.380005,1939.380005,4322530000
2016-02-02,1935.260010,1935.260010,1897.290039,1903.030029,1903.030029,4463190000
2016-02-03,1907.069946,1918.010010,1872.229980,1912.530029,1912.530029,5172950000
2016-02-04,1911.670044,1927.349976,1900.520020,1915.449951,1915.449951,5193320000
2016-02-05,1913.069946,1913.069946,1872.650024,1880.050049,1880.050049,4929940000
2016-02-08,1873.250000,1873.250000,1828.459961,1853.439941,1853.439941,5636460000
2016-02-09,1848.459961,1868.250000,1834.939941,1852.209961,1852.209961,5183220000
2016-02-10,1857.099976,1881.599976,1850.319946,1851.859985,1851.859985,4471170000
2016-02-11,1847.000000,1847.000000,1810.099976,1829.079956,1829.079956,5500800000
2016-02-12,1833.400024,1864.780029,1833.400024,1864.780029,1864.780029,4696920000
2016-02-16,1871.439941,1895.770020,1871.439941,1895.579956,1895.579956,4570670000
2016-02-17,1898.800049,1930.680054,1898.800049,1926.819946,1926.819946,5011540000
2016-02-18,1927.569946,1930.000000,1915.089966,1917.829956,1917.829956,4436490000
2016-02-19,1916.739990,1918.780029,1902.170044,1917.780029,1917.780029,4142850000
2016-02-22,1924.439941,1946.699951,1924.439941,1945.500000,1945.500000,4054710000
2016-02-23,1942.380005,1942.380005,1919.439941,1921.270020,1921.270020,3890650000
2016-02-24,1917.560059,1932.079956,1891.000000,1929.800049,1929.800049,4317250000
2016-02-25,1931.869995,1951.829956,1925.410034,1951.699951,1951.699951,4118210000
2016-02-26,1954.949951,1962.959961,1945.780029,1948.050049,1948.050049,4348510000
2016-02-29,1947.130005,1958.270020,1931.810059,1932.229980,1932.229980,4588180000
2016-03-01,1937.089966,1978.349976,1937.089966,1978.349976,1978.349976,4819750000
2016-03-02,1976.599976,1986.510010,1968.800049,1986.449951,1986.449951,4666610000
2016-03-03,1985.599976,1993.689941,1977.369995,1993.400024,1993.400024,5081700000
2016-03-04,1994.010010,2009.130005,1986.770020,1999.989990,1999.989990,6049930000
2016-03-07,1996.109985,2006.119995,1989.380005,2001.760010,2001.760010,4968180000
2016-03-08,1996.880005,1996.880005,1977.430054,1979.260010,1979.260010,4641650000
2016-03-09,1981.439941,1992.689941,1979.839966,1989.260010,1989.260010,4038120000
2016-03-10,1990.969971,2005.079956,1969.250000,1989.569946,1989.569946,4376790000
2016-03-11,1994.709961,2022.369995,1994.709961,2022.189941,2022.189941,4078620000
2016-03-14,2019.270020,2024.569946,2012.050049,2019.640015,2019.640015,3487850000
2016-03-15,2015.270020,2015.939941,2005.229980,2015.930054,2015.930054,3560280000
2016-03-16,2014.239990,2032.020020,2010.040039,2027.219971,2027.219971,4057020000
2016-03-17,2026.900024,2046.239990,2022.160034,2040.589966,2040.589966,4530480000
2016-03-18,2041.160034,2052.360107,2041.160034,2049.580078,2049.580078,6503140000
2016-03-21,2047.880005,2053.909912,2043.140015,2051.600098,2051.600098,3376600000
2016-03-22,2048.639893,2056.600098,2040.569946,2049.800049,2049.800049,3418460000
2016-03-23,2048.550049,2048.550049,2034.859985,2036.709961,2036.709961,3639510000
2016-03-24,2032.479980,2036.040039,2022.489990,2035.939941,2035.939941,3407720000
2016-03-28,2037.890015,2042.670044,2031.959961,2037.050049,2037.050049,2809090000
2016-03-29,2035.750000,2055.909912,2028.310059,2055.010010,2055.010010,3822330000
2016-03-30,2058.270020,2072.209961,2058.270020,2063.949951,2063.949951,3590310000
2016-03-31,2063.770020,2067.919922,2057.459961,2059.739990,2059.739990,3715280000
2016-04-01,2056.620117,2075.070068,2043.979980,2072.780029,2072.780029,3749990000
2016-04-04,2073.189941,2074.020020,2062.570068,2066.129883,2066.129883,3485710000
2016-04-05,2062.500000,2062.500000,2042.560059,2045.170044,2045.170044,4154920000
2016-04-06,2045.560059,2067.330078,2043.089966,2066.659912,2066.659912,3750800000
2016-04-07,2063.010010,2063.010010,2033.800049,2041.910034,2041.910034,3801250000
2016-04-08,2045.540039,2060.629883,2041.689941,2047.599976,2047.599976,3359530000
2016-04-11,2050.229980,2062.929932,2041.880005,2041.989990,2041.989990,3567840000
2016-04-12,2043.719971,2065.050049,2039.739990,2061.719971,2061.719971,4239740000
2016-04-13,2065.919922,2083.179932,2065.919922,2082.419922,2082.419922,4191830000
2016-04-14,2082.889893,2087.840088,2078.129883,2082.780029,2082.780029,3765870000
2016-04-15,2083.100098,2083.219971,2076.310059,2080.729980,2080.729980,3701450000
2016-04-18,2078.830078,2094.659912,2073.649902,2094.340088,2094.340088,3316880000
2016-04-19,2096.050049,2104.050049,2091.679932,2100.800049,2100.800049,3896830000
2016-04-20,2101.520020,2111.050049,2096.320068,2102.399902,2102.399902,4184880000
2016-04-21,2102.090088,2103.780029,2088.520020,2091.479980,2091.479980,4175290000
2016-04-22,2091.489990,2094.320068,2081.199951,2091.580078,2091.580078,3790580000
2016-04-25,2089.370117,2089.370117,2077.520020,2087.790039,2087.790039,3319740000
2016-04-26,2089.840088,2096.870117,2085.800049,2091.699951,2091.699951,3557190000
2016-04-27,2092.330078,2099.889893,2082.310059,2095.149902,2095.149902,4100110000
2016-04-28,2090.929932,2099.300049,2071.620117,2075.810059,2075.810059,4309840000
2016-04-29,2071.820068,2073.850098,2052.280029,2065.300049,2065.300049,4704720000
2016-05-02,2067.169922,2083.419922,2066.110107,2081.429932,2081.429932,3841110000
2016-05-03,2077.179932,2077.179932,2054.889893,2063.370117,2063.370117,4173390000
2016-05-04,2060.300049,2060.300049,2045.550049,2051.120117,2051.120117,4058560000
2016-05-05,2052.949951,2060.229980,2045.770020,2050.629883,2050.629883,4008530000
2016-05-06,2047.770020,2057.719971,2039.449951,2057.139893,2057.139893,3796350000
2016-05-09,2057.550049,2064.149902,2054.310059,2058.689941,2058.689941,3788620000
2016-05-10,2062.629883,2084.870117,2062.629883,2084.389893,2084.389893,3600200000
2016-05-11,2083.290039,2083.290039,2064.459961,2064.459961,2064.459961,3821980000
2016-05-12,2067.169922,2073.989990,2053.129883,2064.110107,2064.110107,3782390000
2016-05-13,2062.500000,2066.790039,2043.130005,2046.609985,2046.609985,3579880000
2016-05-16,2046.530029,2071.879883,2046.530029,2066.659912,2066.659912,3501360000
2016-05-17,2065.040039,2065.689941,2040.819946,2047.209961,2047.209961,4108960000
2016-05-18,2044.380005,2060.610107,2034.489990,2047.630005,2047.630005,4101320000
2016-05-19,2044.209961,2044.209961,2025.910034,2040.040039,2040.040039,3846770000
2016-05-20,2041.880005,2058.350098,2041.880005,2052.320068,2052.320068,3507650000
2016-05-23,2052.229980,2055.580078,2047.260010,2048.040039,2048.040039,3055480000
2016-05-24,2052.649902,2079.669922,2052.649902,2076.060059,2076.060059,3627340000
2016-05-25,2078.929932,2094.729980,2078.929932,2090.540039,2090.540039,3859160000
2016-05-26,2091.439941,2094.300049,2087.080078,2090.100098,2090.100098,3230990000
2016-05-27,2090.060059,2099.060059,2090.060059,2099.060059,2099.060059,3079150000
2016-05-31,2100.129883,2103.479980,2088.659912,2096.949951,2096.949951,4514410000
2016-06-01,2093.939941,2100.969971,2085.100098,2099.330078,2099.330078,3525170000
2016-06-02,2097.709961,2105.260010,2088.590088,2105.260010,2105.260010,3632720000
2016-06-03,2104.070068,2104.070068,2085.360107,2099.129883,2099.129883,3627780000
2016-06-06,2100.830078,2113.360107,2100.830078,2109.409912,2109.409912,3442020000
2016-06-07,2110.179932,2119.219971,2110.179932,2112.129883,2112.129883,3534730000
2016-06-08,2112.709961,2120.550049,2112.709961,2119.120117,2119.120117,3562060000
2016-06-09,2115.649902,2117.639893,2107.729980,2115.479980,2115.479980,3290320000
2016-06-10,2109.570068,2109.570068,2089.959961,2096.070068,2096.070068,3515010000
2016-06-13,2091.750000,2098.120117,2078.459961,2079.060059,2079.060059,3392030000
2016-06-14,2076.649902,2081.300049,2064.100098,2075.320068,2075.320068,3759770000
2016-06-15,2077.600098,2085.649902,2069.800049,2071.500000,2071.500000,3544720000
2016-06-16,2066.360107,2079.620117,2050.370117,2077.989990,2077.989990,3628280000
2016-06-17,2078.199951,2078.199951,2062.840088,2071.219971,2071.219971,4952630000
2016-06-20,2075.580078,2100.659912,2075.580078,2083.250000,2083.250000,3467440000
2016-06-21,2085.189941,2093.659912,2083.020020,2088.899902,2088.899902,3232880000
2016-06-22,2089.750000,2099.709961,2084.360107,2085.449951,2085.449951,3168160000
2016-06-23,2092.800049,2113.320068,2092.800049,2113.320068,2113.320068,3297940000
2016-06-24,2103.810059,2103.810059,2032.569946,2037.410034,2037.410034,7597450000
2016-06-27,2031.449951,2031.449951,1991.680054,2000.540039,2000.540039,5431220000
2016-06-28,2006.670044,2036.089966,2006.670044,2036.089966,2036.089966,4385810000
2016-06-29,2042.689941,2073.129883,2042.689941,2070.770020,2070.770020,4241740000
2016-06-30,2073.169922,2098.939941,2070.000000,2098.860107,2098.860107,4622820000
2016-07-01,2099.340088,2108.709961,2097.899902,2102.949951,2102.949951,3458890000
2016-07-05,2095.050049,2095.050049,2080.860107,2088.550049,2088.550049,3658380000
2016-07-06,2084.429932,2100.719971,2074.020020,2099.729980,2099.729980,3909380000
2016-07-07,2100.419922,2109.080078,2089.389893,2097.899902,2097.899902,3604550000
2016-07-08,2106.969971,2131.709961,2106.969971,2129.899902,2129.899902,3607500000
2016-07-11,2131.719971,2143.159912,2131.719971,2137.159912,2137.159912,3253340000
2016-07-12,2139.500000,2155.399902,2139.500000,2152.139893,2152.139893,4097820000
2016-07-13,2153.810059,2156.449951,2146.209961,2152.429932,2152.429932,3502320000
2016-07-14,2157.879883,2168.989990,2157.879883,2163.750000,2163.750000,3465610000
2016-07-15,2165.129883,2169.050049,2155.790039,2161.739990,2161.739990,3122600000
2016-07-18,2162.040039,2168.350098,2159.629883,2166.889893,2166.889893,3009310000
2016-07-19,2163.790039,2164.629883,2159.010010,2163.780029,2163.780029,2968340000
2016-07-20,2166.100098,2175.629883,2164.889893,2173.020020,2173.020020,3211860000
2016-07-21,2172.909912,2174.560059,2159.750000,2165.169922,2165.169922,3438900000
2016-07-22,2166.469971,2175.110107,2163.239990,2175.030029,2175.030029,3023280000
2016-07-25,2173.709961,2173.709961,2161.949951,2168.479980,2168.479980,3057240000
2016-07-26,2168.969971,2173.540039,2160.179932,2169.179932,2169.179932,3442350000
2016-07-27,2169.810059,2174.979980,2159.070068,2166.580078,2166.580078,3995500000
2016-07-28,2166.050049,2172.850098,2159.739990,2170.060059,2170.060059,3664240000
2016-07-29,2168.830078,2177.090088,2163.489990,2173.600098,2173.600098,4038840000
2016-08-01,2173.149902,2178.290039,2166.209961,2170.840088,2170.840088,3505990000
2016-08-02,2169.939941,2170.199951,2147.580078,2157.030029,2157.030029,3848750000
2016-08-03,2156.810059,2163.790039,2152.560059,2163.790039,2163.790039,3786530000
2016-08-04,2163.510010,2168.189941,2159.070068,2164.250000,2164.250000,3709200000
2016-08-05,2168.790039,2182.870117,2168.790039,2182.870117,2182.870117,3663070000
2016-08-08,2183.760010,2185.439941,2177.850098,2180.889893,2180.889893,3327550000
2016-08-09,2182.239990,2187.659912,2178.610107,2181.739990,2181.739990,3334300000
2016-08-10,2182.810059,2183.409912,2172.000000,2175.489990,2175.489990,3254950000
2016-08-11,2177.969971,2188.449951,2177.969971,2185.790039,2185.790039,3423160000
2016-08-12,2183.739990,2186.280029,2179.419922,2184.050049,2184.050049,3000660000
2016-08-15,2186.080078,2193.810059,2186.080078,2190.149902,2190.149902,3078530000
2016-08-16,2186.239990,2186.239990,2178.139893,2178.149902,2178.149902,3196400000
2016-08-17,2177.840088,2183.080078,2168.500000,2182.219971,2182.219971,3388910000
2016-08-18,2181.899902,2187.030029,2180.459961,2187.020020,2187.020020,3300570000
2016-08-19,2184.239990,2185.000000,2175.129883,2183.870117,2183.870117,3084800000
2016-08-22,2181.580078,2185.149902,2175.959961,2182.639893,2182.639893,2777550000
2016-08-23,2187.810059,2193.419922,2186.800049,2186.899902,2186.899902,3041490000
2016-08-24,2185.090088,2186.659912,2171.250000,2175.439941,2175.439941,3148280000
2016-08-25,2173.290039,2179.000000,2169.739990,2172.469971,2172.469971,2969310000
2016-08-26,2175.100098,2187.939941,2160.389893,2169.040039,2169.040039,3342340000
2016-08-29,2170.189941,2183.479980,2170.189941,2180.379883,2180.379883,2654780000
2016-08-30,2179.449951,2182.270020,2170.409912,2176.120117,2176.120117,3006800000
2016-08-31,2173.560059,2173.790039,2161.350098,2170.949951,2170.949951,3766390000
2016-09-01,2171.330078,2173.560059,2157.090088,2170.860107,2170.860107,3392120000
2016-09-02,2177.489990,2184.870117,2173.590088,2179.979980,2179.979980,3091120000
2016-09-06,2181.610107,2186.570068,2175.100098,2186.479980,2186.479980,3447650000
2016-09-07,2185.169922,2187.870117,2179.070068,2186.159912,2186.159912,3319420000
2016-09-08,2182.760010,2184.939941,2177.489990,2181.300049,2181.300049,3727840000
2016-09-09,2169.080078,2169.080078,2127.810059,2127.810059,2127.810059,4233960000
2016-09-12,2120.860107,2163.300049,2119.120117,2159.040039,2159.040039,4010480000
2016-09-13,2150.469971,2150.469971,2120.270020,2127.020020,2127.020020,4141670000
2016-09-14,2127.860107,2141.330078,2119.899902,2125.770020,2125.770020,3664100000
2016-09-15,2125.360107,2151.310059,2122.360107,2147.260010,2147.260010,3373720000
2016-09-16,2146.479980,2146.479980,2131.199951,2139.159912,2139.159912,5014360000
2016-09-19,2143.989990,2153.610107,2135.909912,2139.120117,2139.120117,3163000000
2016-09-20,2145.939941,2150.800049,2139.169922,2139.760010,2139.760010,3140730000
2016-09-21,2144.580078,2165.110107,2139.570068,2163.120117,2163.120117,3712090000
2016-09-22,2170.939941,2179.989990,2170.939941,2177.179932,2177.179932,3552830000
2016-09-23,2173.290039,2173.750000,2163.969971,2164.689941,2164.689941,3317190000
2016-09-26,2158.540039,2158.540039,2145.040039,2146.100098,2146.100098,3216170000
2016-09-27,2146.040039,2161.129883,2141.550049,2159.929932,2159.929932,3437770000
2016-09-28,2161.850098,2172.399902,2151.790039,2171.370117,2171.370117,3891460000
2016-09-29,2168.899902,2172.669922,2145.199951,2151.129883,2151.129883,4249220000
2016-09-30,2156.510010,2175.300049,2156.510010,2168.270020,2168.270020,4173340000
2016-10-03,2164.330078,2164.409912,2154.770020,2161.199951,2161.199951,3137550000
2016-10-04,2163.370117,2165.459961,2144.010010,2150.489990,2150.489990,3750890000
2016-10-05,2155.149902,2163.949951,2155.149902,2159.729980,2159.729980,3906550000
2016-10-06,2158.219971,2162.929932,2150.280029,2160.770020,2160.770020,3461550000
2016-10-07,2164.189941,2165.860107,2144.850098,2153.739990,2153.739990,3619890000
2016-10-10,2160.389893,2169.600098,2160.389893,2163.659912,2163.659912,2916550000
2016-10-11,2161.350098,2161.560059,2128.840088,2136.729980,2136.729980,3438270000
2016-10-12,2137.669922,2145.360107,2132.770020,2139.179932,2139.179932,2977100000
2016-10-13,2130.260010,2138.189941,2114.719971,2132.550049,2132.550049,3580450000
2016-10-14,2139.679932,2149.189941,2132.979980,2132.979980,2132.979980,3228150000
2016-10-17,2132.949951,2135.610107,2124.429932,2126.500000,2126.500000,2830390000
2016-10-18,2138.310059,2144.379883,2135.489990,2139.600098,2139.600098,3170000000
2016-10-19,2140.810059,2148.439941,2138.149902,2144.290039,2144.290039,3362670000
2016-10-20,2142.510010,2147.179932,2133.439941,2141.340088,2141.340088,3337170000
2016-10-21,2139.429932,2142.629883,2130.090088,2141.159912,2141.159912,3448850000
2016-10-24,2148.500000,2154.790039,2146.909912,2151.330078,2151.330078,3357320000
2016-10-25,2149.719971,2151.439941,2141.929932,2143.159912,2143.159912,3751340000
2016-10-26,2136.969971,2145.729980,2131.590088,2139.429932,2139.429932,3775200000
2016-10-27,2144.060059,2147.129883,2132.520020,2133.040039,2133.040039,4204830000
2016-10-28,2132.229980,2140.719971,2119.360107,2126.409912,2126.409912,4019510000
2016-10-31,2129.780029,2133.250000,2125.530029,2126.149902,2126.149902,3922400000
2016-11-01,2128.679932,2131.449951,2097.850098,2111.719971,2111.719971,4532160000
2016-11-02,2109.429932,2111.760010,2094.000000,2097.939941,2097.939941,4248580000
2016-11-03,2098.800049,2102.560059,2085.229980,2088.659912,2088.659912,3886740000
2016-11-04,2083.790039,2099.070068,2083.790039,2085.179932,2085.179932,3837860000
2016-11-07,2100.590088,2132.000000,2100.590088,2131.520020,2131.520020,3736060000
2016-11-08,2129.919922,2146.870117,2123.560059,2139.560059,2139.560059,3916930000
2016-11-09,2131.560059,2170.100098,2125.350098,2163.260010,2163.260010,6264150000
2016-11-10,2167.489990,2182.300049,2151.169922,2167.479980,2167.479980,6451640000
2016-11-11,2162.709961,2165.919922,2152.489990,2164.449951,2164.449951,4988050000
2016-11-14,2165.639893,2171.360107,2156.080078,2164.199951,2164.199951,5367200000
2016-11-15,2168.290039,2180.840088,2166.379883,2180.389893,2180.389893,4543860000
2016-11-16,2177.530029,2179.219971,2172.199951,2176.939941,2176.939941,3830590000
2016-11-17,2178.610107,2188.060059,2176.649902,2187.120117,2187.120117,3809160000
2016-11-18,2186.850098,2189.889893,2180.379883,2181.899902,2181.899902,3572400000
2016-11-21,2186.429932,2198.699951,2186.429932,2198.179932,2198.179932,3607010000
2016-11-22,2201.560059,2204.800049,2194.510010,2202.939941,2202.939941,3957940000
2016-11-23,2198.550049,2204.719971,2194.510010,2204.719971,2204.719971,3418640000
2016-11-25,2206.270020,2213.350098,2206.270020,2213.350098,2213.350098,1584600000
2016-11-28,2210.209961,2211.139893,2200.360107,2201.719971,2201.719971,3505650000
2016-11-29,2200.760010,2210.459961,2198.149902,2204.659912,2204.659912,3706560000
2016-11-30,2204.969971,2214.100098,2198.810059,2198.810059,2198.810059,5533980000
2016-12-01,2200.169922,2202.600098,2187.439941,2191.080078,2191.080078,5063740000
2016-12-02,2191.120117,2197.949951,2188.370117,2191.949951,2191.949951,3779500000
2016-12-05,2200.649902,2209.419922,2199.969971,2204.709961,2204.709961,3895230000
2016-12-06,2207.260010,2212.780029,2202.209961,2212.229980,2212.229980,3855320000
2016-12-07,2210.719971,2241.629883,2208.929932,2241.350098,2241.350098,4501820000
2016-12-08,2241.129883,2251.689941,2237.570068,2246.189941,2246.189941,4200580000
2016-12-09,2249.729980,2259.800049,2249.229980,2259.530029,2259.530029,3884480000
2016-12-12,2258.830078,2264.030029,2252.370117,2256.959961,2256.959961,4034510000
2016-12-13,2263.320068,2277.530029,2263.320068,2271.719971,2271.719971,3857590000
2016-12-14,2268.350098,2276.199951,2248.439941,2253.280029,2253.280029,4406970000
2016-12-15,2253.770020,2272.120117,2253.770020,2262.030029,2262.030029,4168200000
2016-12-16,2266.810059,2268.050049,2254.239990,2258.070068,2258.070068,5920340000
2016-12-19,2259.239990,2267.469971,2258.209961,2262.530029,2262.530029,3248370000
2016-12-20,2266.500000,2272.560059,2266.139893,2270.760010,2270.760010,3298780000
2016-12-21,2270.540039,2271.229980,2265.149902,2265.179932,2265.179932,2852230000
2016-12-22,2262.929932,2263.179932,2256.080078,2260.959961,2260.959961,2876320000
2016-12-23,2260.250000,2263.790039,2258.840088,2263.790039,2263.790039,2020550000
2016-12-27,2266.229980,2273.820068,2266.149902,2268.879883,2268.879883,1987080000
2016-12-28,2270.229980,2271.310059,2249.110107,2249.919922,2249.919922,2392360000
2016-12-29,2249.500000,2254.510010,2244.560059,2249.260010,2249.260010,2336370000
2016-12-30,2251.610107,2253.580078,2233.620117,2238.830078,2238.830078,2670900000
2017-01-03,2251.570068,2263.879883,2245.129883,2257.830078,2257.830078,3770530000
2017-01-04,2261.600098,2272.820068,2261.600098,2270.750000,2270.750000,3764890000
2017-01-05,2268.179932,2271.500000,2260.449951,2269.000000,2269.000000,3761820000
2017-01-06,2271.139893,2282.100098,2264.060059,2276.979980,2276.979980,3339890000
2017-01-09,2273.590088,2275.489990,2268.899902,2268.899902,2268.899902,3217610000
2017-01-10,2269.719971,2279.270020,2265.270020,2268.899902,2268.899902,3638790000
2017-01-11,2268.600098,2275.320068,2260.830078,2275.320068,2275.320068,3620410000
2017-01-12,2271.139893,2271.780029,2254.250000,2270.439941,2270.439941,3462130000
2017-01-13,2272.739990,2278.679932,2271.510010,2274.639893,2274.639893,3081270000
2017-01-17,2269.139893,2272.080078,2262.810059,2267.889893,2267.889893,3584990000
2017-01-18,2269.139893,2272.010010,2263.350098,2271.889893,2271.889893,3315250000
2017-01-19,2271.899902,2274.330078,2258.409912,2263.689941,2263.689941,3165970000
2017-01-20,2269.959961,2276.959961,2265.010010,2271.310059,2271.310059,3524970000
2017-01-23,2267.780029,2271.780029,2257.020020,2265.199951,2265.199951,3152710000
2017-01-24,2267.879883,2284.629883,2266.679932,2280.070068,2280.070068,3810960000
2017-01-25,2288.879883,2299.550049,2288.879883,2298.370117,2298.370117,3846020000
2017-01-26,2298.629883,2300.989990,2294.080078,2296.679932,2296.679932,3610360000
2017-01-27,2299.020020,2299.020020,2291.620117,2294.689941,2294.689941,3135890000
2017-01-30,2286.010010,2286.010010,2268.040039,2280.899902,2280.899902,3591270000
2017-01-31,2274.020020,2279.090088,2267.209961,2278.870117,2278.870117,4087450000
2017-02-01,2285.590088,2289.139893,2272.439941,2279.550049,2279.550049,3916610000
2017-02-02,2276.689941,2283.969971,2271.649902,2280.850098,2280.850098,3807710000
2017-02-03,2288.540039,2298.310059,2287.879883,2297.419922,2297.419922,3597970000
2017-02-06,2294.280029,2296.179932,2288.570068,2292.560059,2292.560059,3109050000
2017-02-07,2295.870117,2299.399902,2290.159912,2293.080078,2293.080078,3448690000
2017-02-08,2289.550049,2295.909912,2285.379883,2294.669922,2294.669922,3609740000
2017-02-09,2296.699951,2311.080078,2296.610107,2307.870117,2307.870117,3677940000
2017-02-10,2312.270020,2319.229980,2311.100098,2316.100098,2316.100098,3475020000
2017-02-13,2321.719971,2331.580078,2321.419922,2328.250000,2328.250000,3349730000
2017-02-14,2326.120117,2337.580078,2322.169922,2337.580078,2337.580078,3520910000
2017-02-15,2335.580078,2351.300049,2334.810059,2349.250000,2349.250000,3775590000
2017-02-16,2349.639893,2351.310059,2338.870117,2347.219971,2347.219971,3672370000
2017-02-17,2343.010010,2351.159912,2339.580078,2351.159912,2351.159912,3513060000
2017-02-21,2354.909912,2366.709961,2354.909912,2365.379883,2365.379883,3579780000
2017-02-22,2361.110107,2365.129883,2358.340088,2362.820068,2362.820068,3468670000
2017-02-23,2367.500000,2368.260010,2355.090088,2363.810059,2363.810059,4015260000
2017-02-24,2355.729980,2367.340088,2352.870117,2367.340088,2367.340088,3831570000
2017-02-27,2365.229980,2371.540039,2361.870117,2369.750000,2369.750000,3582610000
2017-02-28,2366.080078,2367.790039,2358.959961,2363.639893,2363.639893,4210140000
2017-03-01,2380.129883,2400.979980,2380.129883,2395.959961,2395.959961,4345180000
2017-03-02,2394.750000,2394.750000,2380.169922,2381.919922,2381.919922,3821320000
2017-03-03,2380.919922,2383.889893,2375.389893,2383.120117,2383.120117,3555260000
2017-03-06,2375.229980,2378.800049,2367.979980,2375.310059,2375.310059,3232700000
2017-03-07,2370.739990,2375.120117,2365.510010,2368.389893,2368.389893,3518390000
2017-03-08,2369.810059,2373.090088,2361.010010,2362.979980,2362.979980,3812100000
2017-03-09,2363.489990,2369.080078,2354.540039,2364.870117,2364.870117,3716340000
2017-03-10,2372.520020,2376.860107,2363.040039,2372.600098,2372.600098,3432950000
2017-03-13,2371.560059,2374.419922,2368.520020,2373.469971,2373.469971,3133900000
2017-03-14,2368.550049,2368.550049,2358.179932,2365.449951,2365.449951,3172630000
2017-03-15,2370.340088,2390.010010,2368.939941,2385.260010,2385.260010,3906840000
2017-03-16,2387.709961,2388.100098,2377.179932,2381.379883,2381.379883,3365660000
2017-03-17,2383.709961,2385.709961,2377.639893,2378.250000,2378.250000,5178040000
2017-03-20,2378.239990,2379.550049,2369.659912,2373.469971,2373.469971,3054930000
2017-03-21,2379.320068,2381.929932,2341.899902,2344.020020,2344.020020,4265590000
2017-03-22,2343.000000,2351.810059,2336.449951,2348.449951,2348.449951,3572730000
2017-03-23,2345.969971,2358.919922,2342.129883,2345.959961,2345.959961,3260600000
2017-03-24,2350.419922,2356.219971,2335.739990,2343.979980,2343.979980,2975130000
2017-03-27,2329.110107,2344.899902,2322.250000,2341.590088,2341.590088,3240230000
2017-03-28,2339.790039,2363.780029,2337.629883,2358.570068,2358.570068,3367780000
2017-03-29,2356.540039,2363.360107,2352.939941,2361.129883,2361.129883,3106940000
2017-03-30,2361.310059,2370.419922,2358.580078,2368.060059,2368.060059,3158420000
2017-03-31,2364.820068,2370.350098,2362.600098,2362.719971,2362.719971,3354110000
2017-04-03,2362.340088,2365.870117,2344.729980,2358.840088,2358.840088,3416400000
2017-04-04,2354.760010,2360.530029,2350.719971,2360.159912,2360.159912,3206240000
2017-04-05,2366.590088,2378.360107,2350.520020,2352.949951,2352.949951,3770520000
2017-04-06,2353.790039,2364.159912,2348.899902,2357.489990,2357.489990,3201920000
2017-04-07,2356.590088,2363.760010,2350.739990,2355.540039,2355.540039,3053150000
2017-04-10,2357.159912,2366.370117,2351.500000,2357.159912,2357.159912,2785410000
2017-04-11,2353.919922,2355.219971,2337.250000,2353.780029,2353.780029,3117420000
2017-04-12,2352.149902,2352.719971,2341.179932,2344.929932,2344.929932,3196950000
2017-04-13,2341.979980,2348.260010,2328.949951,2328.949951,2328.949951,3143890000
2017-04-17,2332.620117,2349.139893,2332.510010,2349.010010,2349.010010,2824710000
2017-04-18,2342.530029,2348.350098,2334.540039,2342.189941,2342.189941,3269840000
2017-04-19,2346.790039,2352.629883,2335.050049,2338.169922,2338.169922,3519900000
2017-04-20,2342.689941,2361.370117,2340.909912,2355.840088,2355.840088,3647420000
2017-04-21,2354.739990,2356.179932,2344.510010,2348.689941,2348.689941,3503360000
2017-04-24,2370.330078,2376.979980,2369.189941,2374.149902,2374.149902,3690650000
2017-04-25,2381.510010,2392.479980,2381.149902,2388.610107,2388.610107,3995240000
2017-04-26,2388.979980,2398.159912,2386.780029,2387.449951,2387.449951,4105920000
2017-04-27,2389.699951,2392.100098,2382.679932,2388.770020,2388.770020,4098460000
2017-04-28,2393.679932,2393.679932,2382.360107,2384.199951,2384.199951,3718270000
2017-05-01,2388.500000,2394.489990,2384.830078,2388.330078,2388.330078,3199240000
2017-05-02,2391.050049,2392.929932,2385.820068,2391.169922,2391.169922,3813680000
2017-05-03,2386.500000,2389.820068,2379.750000,2388.129883,2388.129883,3893990000
2017-05-04,2389.790039,2391.429932,2380.350098,2389.520020,2389.520020,4362540000
2017-05-05,2392.370117,2399.290039,2389.379883,2399.290039,2399.290039,3540140000
2017-05-08,2399.939941,2401.360107,2393.919922,2399.379883,2399.379883,3429440000
2017-05-09,2401.580078,2403.870117,2392.439941,2396.919922,2396.919922,3653590000
2017-05-10,2396.790039,2399.739990,2392.790039,2399.629883,2399.629883,3643530000
2017-05-11,2394.840088,2395.719971,2381.739990,2394.439941,2394.439941,3727420000
2017-05-12,2392.439941,2392.439941,2387.189941,2390.899902,2390.899902,3305630000
2017-05-15,2393.979980,2404.050049,2393.939941,2402.320068,2402.320068,3473600000
2017-05-16,2404.550049,2405.770020,2396.050049,2400.669922,2400.669922,3420790000
2017-05-17,2382.949951,2384.870117,2356.209961,2357.030029,2357.030029,4163000000
2017-05-18,2354.689941,2375.739990,2352.719971,2365.719971,2365.719971,4319420000
2017-05-19,2371.370117,2389.060059,2370.429932,2381.729980,2381.729980,3825160000
2017-05-22,2387.209961,2395.459961,2386.919922,2394.020020,2394.020020,3172830000
2017-05-23,2397.040039,2400.850098,2393.879883,2398.419922,2398.419922,3213570000
2017-05-24,2401.409912,2405.580078,2397.989990,2404.389893,2404.389893,3389900000
2017-05-25,2409.540039,2418.709961,2408.010010,2415.070068,2415.070068,3535390000
2017-05-26,2414.500000,2416.679932,2412.199951,2415.820068,2415.820068,2805040000
2017-05-30,2411.669922,2415.260010,2409.429932,2412.909912,2412.909912,3203160000
2017-05-31,2415.629883,2415.989990,2403.590088,2411.800049,2411.800049,4516110000
2017-06-01,2415.649902,2430.060059,2413.540039,2430.060059,2430.060059,3857140000
2017-06-02,2431.280029,2440.229980,2427.709961,2439.070068,2439.070068,3461680000
2017-06-05,2437.830078,2439.550049,2434.320068,2436.100098,2436.100098,2912600000
2017-06-06,2431.919922,2436.209961,2428.120117,2429.330078,2429.330078,3357840000
2017-06-07,2432.030029,2435.280029,2424.750000,2433.139893,2433.139893,3572300000
2017-06-08,2434.270020,2439.270020,2427.939941,2433.790039,2433.790039,3728860000
2017-06-09,2436.389893,2446.199951,2415.699951,2431.770020,2431.770020,4027340000
2017-06-12,2425.879883,2430.379883,2419.969971,2429.389893,2429.389893,4027750000
2017-06-13,2434.149902,2441.489990,2431.280029,2440.350098,2440.350098,3275500000
2017-06-14,2443.750000,2443.750000,2428.340088,2437.919922,2437.919922,3555590000
2017-06-15,2424.139893,2433.949951,2418.530029,2432.459961,2432.459961,3353050000
2017-06-16,2431.239990,2433.149902,2422.879883,2433.149902,2433.149902,5284720000
2017-06-19,2442.550049,2453.820068,2441.790039,2453.459961,2453.459961,3264700000
2017-06-20,2450.659912,2450.659912,2436.600098,2437.030029,2437.030029,3416510000
2017-06-21,2439.310059,2442.229980,2430.739990,2435.610107,2435.610107,3594820000
2017-06-22,2437.399902,2441.620117,2433.270020,2434.500000,2434.500000,3468210000
2017-06-23,2434.649902,2441.399902,2431.110107,2438.300049,2438.300049,5278330000
2017-06-26,2443.320068,2450.419922,2437.030029,2439.070068,2439.070068,3238970000
2017-06-27,2436.340088,2440.149902,2419.379883,2419.379883,2419.379883,3563910000
2017-06-28,2428.699951,2442.969971,2428.020020,2440.689941,2440.689941,3500800000
2017-06-29,2442.379883,2442.729980,2405.699951,2419.699951,2419.699951,3900280000
2017-06-30,2429.199951,2432.709961,2421.649902,2423.409912,2423.409912,3361590000
2017-07-03,2431.389893,2439.169922,2428.689941,2429.010010,2429.010010,1962290000
2017-07-05,2430.780029,2434.899902,2422.050049,2432.540039,2432.540039,3367220000
2017-07-06,2423.439941,2424.280029,2407.699951,2409.750000,2409.750000,3364520000
2017-07-07,2413.520020,2426.919922,2413.520020,2425.179932,2425.179932,2901330000
2017-07-10,2424.510010,2432.000000,2422.270020,2427.429932,2427.429932,2999130000
2017-07-11,2427.350098,2429.300049,2412.790039,2425.530029,2425.530029,3106750000
2017-07-12,2435.750000,2445.760010,2435.750000,2443.250000,2443.250000,3171620000
2017-07-13,2444.989990,2449.320068,2441.689941,2447.830078,2447.830078,3067670000
2017-07-14,2449.159912,2463.540039,2446.689941,2459.270020,2459.270020,2736640000
2017-07-17,2459.500000,2462.820068,2457.159912,2459.139893,2459.139893,2793170000
2017-07-18,2455.879883,2460.919922,2450.340088,2460.610107,2460.610107,2962130000
2017-07-19,2463.850098,2473.830078,2463.850098,2473.830078,2473.830078,3059760000
2017-07-20,2475.560059,2477.620117,2468.429932,2473.449951,2473.449951,3182780000
2017-07-21,2467.399902,2472.540039,2465.060059,2472.540039,2472.540039,3059570000
2017-07-24,2472.040039,2473.100098,2466.320068,2469.909912,2469.909912,3010240000
2017-07-25,2477.879883,2481.239990,2474.909912,2477.129883,2477.129883,4108060000
2017-07-26,2479.969971,2481.689941,2474.939941,2477.830078,2477.830078,3557020000
2017-07-27,2482.760010,2484.040039,2459.929932,2475.419922,2475.419922,3995520000
2017-07-28,2469.120117,2473.530029,2464.659912,2472.100098,2472.100098,3294770000
2017-07-31,2475.939941,2477.959961,2468.530029,2470.300049,2470.300049,3469210000
2017-08-01,2477.100098,2478.510010,2471.139893,2476.350098,2476.350098,3460860000
2017-08-02,2480.379883,2480.379883,2466.479980,2477.570068,2477.570068,3478580000
2017-08-03,2476.030029,2476.030029,2468.850098,2472.159912,2472.159912,3645020000
2017-08-04,2476.879883,2480.000000,2472.080078,2476.830078,2476.830078,3235140000
2017-08-07,2477.139893,2480.949951,2475.879883,2480.909912,2480.909912,2931780000
2017-08-08,2478.350098,2490.870117,2470.320068,2474.919922,2474.919922,3344640000
2017-08-09,2465.350098,2474.409912,2462.080078,2474.020020,2474.020020,3308060000
2017-08-10,2465.379883,2465.379883,2437.750000,2438.209961,2438.209961,3621070000
2017-08-11,2441.040039,2448.090088,2437.850098,2441.320068,2441.320068,3159930000
2017-08-14,2454.959961,2468.219971,2454.959961,2465.840088,2465.840088,2822550000
2017-08-15,2468.659912,2468.899902,2461.610107,2464.610107,2464.610107,2913100000
2017-08-16,2468.629883,2474.929932,2463.860107,2468.110107,2468.110107,2953650000
2017-08-17,2462.949951,2465.020020,2430.010010,2430.010010,2430.010010,3142620000
2017-08-18,2427.639893,2440.270020,2420.689941,2425.550049,2425.550049,3415680000
2017-08-21,2425.500000,2430.580078,2417.350098,2428.370117,2428.370117,2788150000
2017-08-22,2433.750000,2454.770020,2433.669922,2452.510010,2452.510010,2777490000
2017-08-23,2444.879883,2448.909912,2441.419922,2444.040039,2444.040039,2785290000
2017-08-24,2447.909912,2450.389893,2436.189941,2438.969971,2438.969971,2846590000
2017-08-25,2444.719971,2453.959961,2442.219971,2443.050049,2443.050049,2588780000
2017-08-28,2447.350098,2449.120117,2439.030029,2444.239990,2444.239990,2677700000
2017-08-29,2431.939941,2449.189941,2428.199951,2446.300049,2446.300049,2737580000
2017-08-30,2446.060059,2460.310059,2443.770020,2457.590088,2457.590088,2633660000
2017-08-31,2462.649902,2475.010010,2462.649902,2471.649902,2471.649902,3348110000
2017-09-01,2474.419922,2480.379883,2473.850098,2476.550049,2476.550049,2710730000
2017-09-05,2470.350098,2471.969971,2446.550049,2457.850098,2457.850098,3490260000
2017-09-06,2463.830078,2469.639893,2459.199951,2465.540039,2465.540039,3374410000
2017-09-07,2468.060059,2468.620117,2460.290039,2465.100098,2465.100098,3353930000
2017-09-08,2462.250000,2467.110107,2459.399902,2461.429932,2461.429932,3302490000
2017-09-11,2474.520020,2488.949951,2474.520020,2488.110107,2488.110107,3291760000
2017-09-12,2491.939941,2496.770020,2490.370117,2496.479980,2496.479980,3230920000
2017-09-13,2493.889893,2498.370117,2492.139893,2498.370117,2498.370117,3368050000
2017-09-14,2494.560059,2498.429932,2491.350098,2495.620117,2495.620117,3414460000
2017-09-15,2495.669922,2500.229980,2493.159912,2500.229980,2500.229980,4853170000
2017-09-18,2502.510010,2508.320068,2499.919922,2503.870117,2503.870117,3194300000
2017-09-19,2506.290039,2507.840088,2503.189941,2506.649902,2506.649902,3249100000
2017-09-20,2506.840088,2508.850098,2496.669922,2508.239990,2508.239990,3530010000
2017-09-21,2507.159912,2507.159912,2499.000000,2500.600098,2500.600098,2930860000
2017-09-22,2497.260010,2503.469971,2496.540039,2502.219971,2502.219971,2865960000
2017-09-25,2499.389893,2502.540039,2488.030029,2496.659912,2496.659912,3297890000
2017-09-26,2501.040039,2503.510010,2495.120117,2496.840088,2496.840088,3043110000
2017-09-27,2503.300049,2511.750000,2495.909912,2507.040039,2507.040039,3456030000
2017-09-28,2503.409912,2510.810059,2502.929932,2510.060059,2510.060059,3168620000
2017-09-29,2509.959961,2519.439941,2507.989990,2519.360107,2519.360107,3211920000
2017-10-02,2521.199951,2529.229980,2520.399902,2529.120117,2529.120117,3199730000
2017-10-03,2530.340088,2535.129883,2528.850098,2534.580078,2534.580078,3068850000
2017-10-04,2533.479980,2540.530029,2531.800049,2537.739990,2537.739990,3017120000
2017-10-05,2540.860107,2552.510010,2540.020020,2552.070068,2552.070068,3045120000
2017-10-06,2547.439941,2549.409912,2543.790039,2549.330078,2549.330078,2884570000
2017-10-09,2551.389893,2551.820068,2541.600098,2544.729980,2544.729980,2483970000
2017-10-10,2549.989990,2555.229980,2544.860107,2550.639893,2550.639893,2960500000
2017-10-11,2550.620117,2555.239990,2547.949951,2555.239990,2555.239990,2976090000
2017-10-12,2552.879883,2555.330078,2548.310059,2550.929932,2550.929932,3151510000
2017-10-13,2555.659912,2557.649902,2552.090088,2553.169922,2553.169922,3149440000
2017-10-16,2555.570068,2559.469971,2552.639893,2557.639893,2557.639893,2916020000
2017-10-17,2557.169922,2559.709961,2554.689941,2559.360107,2559.360107,2889390000
2017-10-18,2562.870117,2564.110107,2559.669922,2561.260010,2561.260010,2998090000
2017-10-19,2553.389893,2562.360107,2547.919922,2562.100098,2562.100098,2990710000
2017-10-20,2567.560059,2575.439941,2567.560059,2575.209961,2575.209961,3384650000
2017-10-23,2578.080078,2578.290039,2564.330078,2564.979980,2564.979980,3211710000
2017-10-24,2568.659912,2572.179932,2565.580078,2569.129883,2569.129883,3427330000
2017-10-25,2566.520020,2567.399902,2544.000000,2557.149902,2557.149902,3874510000
2017-10-26,2560.080078,2567.070068,2559.800049,2560.399902,2560.399902,3869050000
2017-10-27,2570.260010,2582.979980,2565.939941,2581.070068,2581.070068,3887110000
2017-10-30,2577.750000,2580.030029,2568.250000,2572.830078,2572.830078,3658870000
2017-10-31,2575.989990,2578.290039,2572.149902,2575.260010,2575.260010,3827230000
2017-11-01,2583.209961,2588.399902,2574.919922,2579.360107,2579.360107,3813180000
2017-11-02,2579.459961,2581.110107,2566.169922,2579.850098,2579.850098,4048270000
2017-11-03,2581.929932,2588.419922,2576.770020,2587.840088,2587.840088,3567710000
2017-11-06,2587.469971,2593.379883,2585.659912,2591.129883,2591.129883,3539080000
2017-11-07,2592.110107,2597.020020,2584.350098,2590.639893,2590.639893,3809650000
2017-11-08,2588.709961,2595.469971,2585.020020,2594.379883,2594.379883,3899360000
2017-11-09,2584.000000,2586.500000,2566.330078,2584.620117,2584.620117,3831610000
2017-11-10,2580.179932,2583.810059,2575.570068,2582.300049,2582.300049,3486910000
2017-11-13,2576.530029,2587.659912,2574.479980,2584.840088,2584.840088,3402930000
2017-11-14,2577.750000,2579.659912,2566.560059,2578.870117,2578.870117,3641760000
2017-11-15,2569.449951,2572.840088,2557.449951,2564.620117,2564.620117,3558890000
2017-11-16,2572.949951,2590.090088,2572.949951,2585.639893,2585.639893,3312710000
2017-11-17,2582.939941,2583.959961,2577.620117,2578.850098,2578.850098,3300160000
2017-11-20,2579.489990,2584.639893,2578.239990,2582.139893,2582.139893,3003540000
2017-11-21,2589.169922,2601.189941,2589.169922,2599.030029,2599.030029,3332720000
2017-11-22,2600.310059,2600.939941,2595.229980,2597.080078,2597.080078,2762950000
2017-11-24,2600.419922,2604.209961,2600.419922,2602.419922,2602.419922,1349780000
2017-11-27,2602.659912,2606.409912,2598.870117,2601.419922,2601.419922,3006860000
2017-11-28,2605.939941,2627.689941,2605.439941,2627.040039,2627.040039,3488420000
2017-11-29,2627.820068,2634.889893,2620.320068,2626.070068,2626.070068,4078280000
2017-11-30,2633.929932,2657.739990,2633.929932,2647.580078,2647.580078,4938490000
2017-12-01,2645.100098,2650.620117,2605.520020,2642.219971,2642.219971,3942320000
2017-12-04,2657.189941,2665.189941,2639.030029,2639.439941,2639.439941,4023150000
2017-12-05,2639.780029,2648.719971,2627.729980,2629.570068,2629.570068,3539040000
2017-12-06,2626.239990,2634.409912,2624.750000,2629.270020,2629.270020,3229000000
2017-12-07,2628.379883,2640.989990,2626.530029,2636.979980,2636.979980,3292400000
2017-12-08,2646.209961,2651.649902,2644.100098,2651.500000,2651.500000,3106150000
2017-12-11,2652.189941,2660.330078,2651.469971,2659.989990,2659.989990,3091950000
2017-12-12,2661.729980,2669.719971,2659.780029,2664.110107,2664.110107,3555680000
2017-12-13,2667.590088,2671.879883,2662.850098,2662.850098,2662.850098,3542370000
2017-12-14,2665.870117,2668.090088,2652.010010,2652.010010,2652.010010,3430030000
2017-12-15,2660.629883,2679.629883,2659.139893,2675.810059,2675.810059,5723920000
2017-12-18,2685.919922,2694.969971,2685.919922,2690.159912,2690.159912,3724660000
2017-12-19,2692.709961,2694.439941,2680.739990,2681.469971,2681.469971,3368590000
2017-12-20,2688.179932,2691.010010,2676.110107,2679.250000,2679.250000,3241030000
2017-12-21,2683.020020,2692.639893,2682.399902,2684.570068,2684.570068,3273390000
2017-12-22,2684.219971,2685.350098,2678.129883,2683.340088,2683.340088,2399830000
2017-12-26,2679.090088,2682.739990,2677.959961,2680.500000,2680.500000,1968780000
2017-12-27,2682.100098,2685.639893,2678.909912,2682.620117,2682.620117,2202080000
2017-12-28,2686.100098,2687.659912,2682.689941,2687.540039,2687.540039,2153330000
2017-12-29,2689.149902,2692.120117,2673.610107,2673.610107,2673.610107,2443490000
2018-01-02,2683.729980,2695.889893,2682.360107,2695.810059,2695.810059,3367250000
2018-01-03,2697.850098,2714.370117,2697.770020,2713.060059,2713.060059,3538660000
2018-01-04,2719.310059,2729.290039,2719.070068,2723.989990,2723.989990,3695260000
2018-01-05,2731.330078,2743.449951,2727.919922,2743.149902,2743.149902,3236620000
2018-01-08,2742.669922,2748.510010,2737.600098,2747.709961,2747.709961,3242650000
2018-01-09,2751.149902,2759.139893,2747.860107,2751.290039,2751.290039,3453480000
2018-01-10,2745.550049,2750.800049,2736.060059,2748.229980,2748.229980,3576350000
2018-01-11,2752.969971,2767.560059,2752.780029,2767.560059,2767.560059,3641320000
2018-01-12,2770.179932,2787.850098,2769.639893,2786.239990,2786.239990,3573970000
2018-01-16,2798.959961,2807.540039,2768.639893,2776.419922,2776.419922,4325970000
2018-01-17,2784.989990,2807.040039,2778.379883,2802.560059,2802.560059,3778050000
2018-01-18,2802.399902,2805.830078,2792.560059,2798.030029,2798.030029,3681470000
2018-01-19,2802.600098,2810.330078,2798.080078,2810.300049,2810.300049,3639430000
2018-01-22,2809.159912,2833.030029,2808.120117,2832.969971,2832.969971,3471780000
2018-01-23,2835.050049,2842.239990,2830.590088,2839.129883,2839.129883,3519650000
2018-01-24,2845.419922,2852.969971,2824.810059,2837.540039,2837.540039,4014070000
2018-01-25,2846.239990,2848.560059,2830.939941,2839.250000,2839.250000,3835150000
2018-01-26,2847.479980,2872.870117,2846.179932,2872.870117,2872.870117,3443230000
2018-01-29,2867.229980,2870.620117,2851.479980,2853.530029,2853.530029,3573830000
2018-01-30,2832.739990,2837.750000,2818.270020,2822.429932,2822.429932,3990650000
2018-01-31,2832.409912,2839.260010,2813.040039,2823.810059,2823.810059,4261280000
2018-02-01,2816.449951,2835.959961,2812.699951,2821.979980,2821.979980,3938450000
2018-02-02,2808.919922,2808.919922,2759.969971,2762.129883,2762.129883,4301130000
2018-02-05,2741.060059,2763.389893,2638.169922,2648.939941,2648.939941,5283460000
2018-02-06,2614.780029,2701.040039,2593.070068,2695.139893,2695.139893,5891660000
2018-02-07,2690.949951,2727.669922,2681.330078,2681.659912,2681.659912,4626570000
2018-02-08,2685.010010,2685.270020,2580.560059,2581.000000,2581.000000,5305440000
2018-02-09,2601.780029,2638.669922,2532.689941,2619.550049,2619.550049,5680070000
2018-02-12,2636.750000,2672.610107,2622.449951,2656.000000,2656.000000,4055790000
2018-02-13,2646.270020,2668.840088,2637.080078,2662.939941,2662.939941,3472870000
2018-02-14,2651.209961,2702.100098,2648.870117,2698.629883,2698.629883,4003740000
2018-02-15,2713.459961,2731.510010,2689.820068,2731.199951,2731.199951,3684910000
2018-02-16,2727.139893,2754.419922,2725.110107,2732.219971,2732.219971,3637460000
2018-02-20,2722.989990,2737.600098,2706.760010,2716.260010,2716.260010,3627610000
2018-02-21,2720.530029,2747.750000,2701.290039,2701.330078,2701.330078,3779400000
2018-02-22,2710.419922,2731.260010,2697.770020,2703.959961,2703.959961,3701270000
2018-02-23,2715.800049,2747.760010,2713.739990,2747.300049,2747.300049,3189190000
2018-02-26,2757.370117,2780.639893,2753.780029,2779.600098,2779.600098,3424650000
2018-02-27,2780.449951,2789.149902,2744.219971,2744.280029,2744.280029,3745080000
2018-02-28,2753.780029,2761.520020,2713.540039,2713.830078,2713.830078,4230660000
2018-03-01,2715.219971,2730.889893,2659.649902,2677.669922,2677.669922,4503970000
2018-03-02,2658.889893,2696.250000,2647.320068,2691.250000,2691.250000,3882450000
2018-03-05,2681.060059,2728.090088,2675.750000,2720.939941,2720.939941,3710810000
2018-03-06,2730.179932,2732.080078,2711.260010,2728.120117,2728.120117,3370690000
2018-03-07,2710.179932,2730.600098,2701.739990,2726.800049,2726.800049,3393270000
2018-03-08,2732.750000,2740.449951,2722.649902,2738.969971,2738.969971,3212320000
2018-03-09,2752.909912,2786.570068,2751.540039,2786.570068,2786.570068,3364100000
2018-03-12,2790.540039,2796.979980,2779.260010,2783.020020,2783.020020,3185020000
2018-03-13,2792.310059,2801.899902,2758.679932,2765.310059,2765.310059,3301650000
2018-03-14,2774.060059,2777.110107,2744.379883,2749.479980,2749.479980,3391360000
2018-03-15,2754.270020,2763.030029,2741.469971,2747.330078,2747.330078,3500330000
2018-03-16,2750.570068,2761.850098,2749.969971,2752.010010,2752.010010,5372340000
2018-03-19,2741.379883,2741.379883,2694.590088,2712.919922,2712.919922,3302130000
2018-03-20,2715.050049,2724.219971,2710.050049,2716.939941,2716.939941,3261030000
2018-03-21,2714.989990,2739.139893,2709.790039,2711.929932,2711.929932,3415510000
2018-03-22,2691.360107,2695.679932,2641.590088,2643.689941,2643.689941,3739800000
2018-03-23,2646.709961,2657.669922,2585.889893,2588.260010,2588.260010,3815080000
2018-03-26,2619.350098,2661.360107,2601.810059,2658.550049,2658.550049,3511100000
2018-03-27,2667.570068,2674.780029,2596.120117,2612.620117,2612.620117,3706350000
2018-03-28,2611.300049,2632.649902,2593.060059,2605.000000,2605.000000,3864500000
2018-03-29,2614.409912,2659.070068,2609.719971,2640.870117,2640.870117,3565990000
2018-04-02,2633.449951,2638.300049,2553.800049,2581.879883,2581.879883,3598520000
2018-04-03,2592.169922,2619.139893,2575.489990,2614.449951,2614.449951,3392810000
2018-04-04,2584.040039,2649.860107,2573.610107,2644.689941,2644.689941,3350340000
2018-04-05,2657.360107,2672.080078,2649.580078,2662.840088,2662.840088,3178970000
2018-04-06,2645.820068,2656.879883,2586.270020,2604.469971,2604.469971,3299700000
2018-04-09,2617.179932,2653.550049,2610.790039,2613.159912,2613.159912,3062960000
2018-04-10,2638.409912,2665.449951,2635.780029,2656.870117,2656.870117,3543930000
2018-04-11,2643.889893,2661.429932,2639.250000,2642.189941,2642.189941,3020760000
2018-04-12,2653.830078,2674.719971,2653.830078,2663.989990,2663.989990,3021320000
2018-04-13,2676.899902,2680.260010,2645.050049,2656.300049,2656.300049,2960910000
2018-04-16,2670.100098,2686.489990,2665.159912,2677.840088,2677.840088,3019700000
2018-04-17,2692.739990,2713.340088,2692.050049,2706.389893,2706.389893,3234360000
2018-04-18,2710.110107,2717.489990,2703.629883,2708.639893,2708.639893,3383410000
2018-04-19,2701.159912,2702.840088,2681.899902,2693.129883,2693.129883,3349370000
2018-04-20,2692.560059,2693.939941,2660.610107,2670.139893,2670.139893,3388590000
2018-04-23,2675.399902,2682.860107,2657.989990,2670.290039,2670.290039,3017480000
2018-04-24,2680.800049,2683.550049,2617.320068,2634.560059,2634.560059,3706740000
2018-04-25,2634.919922,2645.300049,2612.669922,2639.399902,2639.399902,3499440000
2018-04-26,2651.649902,2676.479980,2647.159912,2666.939941,2666.939941,3665720000
2018-04-27,2675.469971,2677.350098,2659.010010,2669.909912,2669.909912,3219030000
2018-04-30,2682.510010,2682.870117,2648.040039,2648.050049,2648.050049,3734530000
2018-05-01,2642.959961,2655.270020,2625.409912,2654.800049,2654.800049,3559850000
2018-05-02,2654.239990,2660.870117,2631.699951,2635.669922,2635.669922,4010770000
2018-05-03,2628.080078,2637.139893,2594.620117,2629.729980,2629.729980,3851470000
2018-05-04,2621.449951,2670.929932,2615.320068,2663.419922,2663.419922,3327220000
2018-05-07,2680.340088,2683.350098,2664.699951,2672.629883,2672.629883,3237960000
2018-05-08,2670.260010,2676.340088,2655.199951,2671.919922,2671.919922,3717570000
2018-05-09,2678.120117,2701.270020,2674.139893,2697.790039,2697.790039,3909500000
2018-05-10,2705.020020,2726.110107,2704.540039,2723.070068,2723.070068,3333050000
2018-05-11,2722.699951,2732.860107,2717.449951,2727.719971,2727.719971,2862700000
2018-05-14,2738.469971,2742.100098,2725.469971,2730.129883,2730.129883,2972660000
2018-05-15,2718.590088,2718.590088,2701.909912,2711.449951,2711.449951,3290680000
2018-05-16,2712.620117,2727.760010,2712.169922,2722.459961,2722.459961,3202670000
2018-05-17,2719.709961,2731.959961,2711.360107,2720.129883,2720.129883,3475400000
2018-05-18,2717.350098,2719.500000,2709.179932,2712.969971,2712.969971,3368690000
2018-05-21,2735.389893,2739.189941,2725.699951,2733.010010,2733.010010,3019890000
2018-05-22,2738.340088,2742.239990,2721.879883,2724.439941,2724.439941,3366310000
2018-05-23,2713.979980,2733.330078,2709.540039,2733.290039,2733.290039,3326290000
2018-05-24,2730.939941,2731.969971,2707.379883,2727.760010,2727.760010,3256030000
2018-05-25,2723.600098,2727.360107,2714.989990,2721.330078,2721.330078,2995260000
2018-05-29,2705.110107,2710.669922,2676.810059,2689.860107,2689.860107,3736890000
2018-05-30,2702.429932,2729.340088,2702.429932,2724.010010,2724.010010,3561050000
2018-05-31,2720.979980,2722.500000,2700.679932,2705.270020,2705.270020,4235370000
2018-06-01,2718.699951,2736.929932,2718.699951,2734.620117,2734.620117,3684130000
2018-06-04,2741.669922,2749.159912,2740.540039,2746.870117,2746.870117,3376510000
2018-06-05,2748.459961,2752.610107,2739.510010,2748.800049,2748.800049,3517790000
2018-06-06,2753.250000,2772.389893,2748.459961,2772.350098,2772.350098,3651640000
2018-06-07,2774.840088,2779.899902,2760.159912,2770.370117,2770.370117,3711330000
2018-06-08,2765.840088,2779.389893,2763.590088,2779.030029,2779.030029,3123210000
2018-06-11,2780.179932,2790.209961,2780.169922,2782.000000,2782.000000,3232330000
2018-06-12,2785.600098,2789.800049,2778.780029,2786.850098,2786.850098,3401010000
2018-06-13,2787.939941,2791.469971,2774.649902,2775.629883,2775.629883,3779230000
2018-06-14,2783.209961,2789.060059,2776.520020,2782.489990,2782.489990,3526890000
2018-06-15,2777.780029,2782.810059,2761.729980,2779.659912,2779.659912,5428790000
2018-06-18,2765.790039,2774.989990,2757.120117,2773.750000,2773.750000,3287150000
2018-06-19,2752.010010,2765.050049,2743.189941,2762.590088,2762.590088,3661470000
2018-06-20,2769.729980,2774.860107,2763.909912,2767.320068,2767.320068,3327600000
2018-06-21,2769.280029,2769.280029,2744.389893,2749.760010,2749.760010,3300060000
2018-06-22,2760.790039,2764.169922,2752.679932,2754.879883,2754.879883,5450550000
2018-06-25,2742.939941,2742.939941,2698.669922,2717.070068,2717.070068,3655080000
2018-06-26,2722.120117,2732.909912,2715.600098,2723.060059,2723.060059,3555090000
2018-06-27,2728.449951,2746.090088,2699.379883,2699.629883,2699.629883,3776090000
2018-06-28,2698.689941,2724.340088,2691.989990,2716.310059,2716.310059,3428140000
2018-06-29,2727.129883,2743.260010,2718.030029,2718.370117,2718.370117,3565620000
2018-07-02,2704.949951,2727.260010,2698.949951,2726.709961,2726.709961,3073650000
2018-07-03,2733.270020,2736.580078,2711.159912,2713.219971,2713.219971,1911470000
2018-07-05,2724.189941,2737.830078,2716.020020,2736.610107,2736.610107,2953420000
2018-07-06,2737.679932,2764.409912,2733.520020,2759.820068,2759.820068,2554780000
2018-07-09,2775.620117,2784.649902,2770.729980,2784.169922,2784.169922,3050040000
2018-07-10,2788.560059,2795.580078,2786.239990,2793.840088,2793.840088,3063850000
2018-07-11,2779.820068,2785.909912,2770.770020,2774.020020,2774.020020,2964740000
2018-07-12,2783.139893,2799.219971,2781.530029,2798.290039,2798.290039,2821690000
2018-07-13,2796.929932,2804.530029,2791.689941,2801.310059,2801.310059,2614000000
2018-07-16,2797.360107,2801.189941,2793.389893,2798.429932,2798.429932,2812230000
2018-07-17,2789.340088,2814.189941,2789.239990,2809.550049,2809.550049,3050730000
2018-07-18,2811.350098,2816.760010,2805.889893,2815.620117,2815.620117,3089780000
2018-07-19,2809.370117,2812.050049,2799.770020,2804.489990,2804.489990,3266700000
2018-07-20,2804.550049,2809.699951,2800.010010,2801.830078,2801.830078,3230210000
2018-07-23,2799.169922,2808.610107,2795.139893,2806.979980,2806.979980,2907430000
2018-07-24,2820.679932,2829.989990,2811.120117,2820.399902,2820.399902,3417530000
2018-07-25,2817.729980,2848.030029,2817.729980,2846.070068,2846.070068,3553010000
2018-07-26,2835.489990,2845.570068,2835.260010,2837.439941,2837.439941,3653330000
2018-07-27,2842.350098,2843.169922,2808.340088,2818.820068,2818.820068,3415710000
2018-07-30,2819.000000,2821.739990,2798.110107,2802.600098,2802.600098,3245770000
2018-07-31,2809.729980,2824.459961,2808.060059,2816.290039,2816.290039,3892100000
2018-08-01,2821.169922,2825.830078,2805.850098,2813.360107,2813.360107,3496990000
2018-08-02,2800.479980,2829.909912,2796.340088,2827.219971,2827.219971,3467380000
2018-08-03,2829.620117,2840.379883,2827.370117,2840.350098,2840.350098,3030390000
2018-08-06,2840.290039,2853.290039,2835.979980,2850.399902,2850.399902,2874540000
2018-08-07,2855.919922,2863.429932,2855.919922,2858.449951,2858.449951,3162770000
2018-08-08,2856.790039,2862.439941,2853.090088,2857.699951,2857.699951,2972200000
2018-08-09,2857.189941,2862.479980,2851.979980,2853.580078,2853.580078,3047050000
2018-08-10,2838.899902,2842.199951,2825.810059,2833.280029,2833.280029,3256040000
2018-08-13,2835.459961,2843.399902,2819.879883,2821.929932,2821.929932,3158450000
2018-08-14,2827.879883,2843.110107,2826.580078,2839.959961,2839.959961,2976970000
2018-08-15,2827.949951,2827.949951,2802.489990,2818.370117,2818.370117,3645070000
2018-08-16,2831.439941,2850.489990,2831.439941,2840.689941,2840.689941,3219880000
2018-08-17,2838.320068,2855.629883,2833.729980,2850.129883,2850.129883,3024100000
2018-08-20,2853.929932,2859.760010,2850.620117,2857.050049,2857.050049,2748020000
2018-08-21,2861.510010,2873.229980,2861.320068,2862.959961,2862.959961,3147140000
2018-08-22,2860.989990,2867.540039,2856.050049,2861.820068,2861.820068,2689560000
2018-08-23,2860.290039,2868.780029,2854.030029,2856.979980,2856.979980,2713910000
2018-08-24,2862.350098,2876.159912,2862.350098,2874.689941,2874.689941,2596190000
2018-08-27,2884.689941,2898.250000,2884.689941,2896.739990,2896.739990,2854080000
2018-08-28,2901.449951,2903.770020,2893.500000,2897.520020,2897.520020,2683190000
2018-08-29,2900.620117,2916.500000,2898.399902,2914.040039,2914.040039,2791860000
2018-08-30,2908.939941,2912.459961,2895.219971,2901.129883,2901.129883,2802180000
2018-08-31,2898.370117,2906.320068,2891.729980,2901.520020,2901.520020,2880260000
2018-09-04,2896.959961,2900.179932,2885.129883,2896.719971,2896.719971,3077060000
2018-09-05,2891.590088,2894.209961,2876.919922,2888.600098,2888.600098,3241250000
2018-09-06,2888.639893,2892.050049,2867.290039,2878.050049,2878.050049,3139590000
2018-09-07,2868.260010,2883.810059,2864.120117,2871.679932,2871.679932,2946270000
2018-09-10,2881.389893,2886.929932,2875.939941,2877.129883,2877.129883,2731400000
2018-09-11,2871.570068,2892.520020,2866.780029,2887.889893,2887.889893,2899660000
2018-09-12,2888.290039,2894.649902,2879.199951,2888.919922,2888.919922,3264930000
2018-09-13,2896.850098,2906.760010,2896.389893,2904.179932,2904.179932,3254930000
2018-09-14,2906.379883,2908.300049,2895.770020,2904.979980,2904.979980,3149800000
2018-09-17,2903.830078,2904.649902,2886.159912,2888.800049,2888.800049,2947760000
2018-09-18,2890.739990,2911.169922,2890.429932,2904.310059,2904.310059,3074610000
2018-09-19,2906.600098,2912.360107,2903.820068,2907.949951,2907.949951,3280020000
2018-09-20,2919.729980,2934.800049,2919.729980,2930.750000,2930.750000,3337730000
2018-09-21,2936.760010,2940.909912,2927.110107,2929.669922,2929.669922,5607610000
2018-09-24,2921.830078,2923.790039,2912.629883,2919.370117,2919.370117,3372210000
2018-09-25,2921.750000,2923.949951,2913.699951,2915.560059,2915.560059,3285480000
2018-09-26,2916.979980,2931.149902,2903.280029,2905.969971,2905.969971,3388620000
2018-09-27,2911.649902,2927.219971,2909.270020,2914.000000,2914.000000,3060850000
2018-09-28,2910.030029,2920.530029,2907.500000,2913.979980,2913.979980,3432300000
2018-10-01,2926.290039,2937.060059,2917.909912,2924.590088,2924.590088,3364190000
2018-10-02,2923.800049,2931.419922,2919.370117,2923.429932,2923.429932,3401880000
2018-10-03,2931.689941,2939.860107,2921.360107,2925.510010,2925.510010,3598710000
2018-10-04,2919.350098,2919.780029,2883.919922,2901.610107,2901.610107,3496860000
2018-10-05,2902.540039,2909.639893,2869.290039,2885.570068,2885.570068,3328980000
2018-10-08,2877.530029,2889.449951,2862.080078,2884.429932,2884.429932,3330320000
2018-10-09,2882.510010,2894.830078,2874.270020,2880.340088,2880.340088,3520500000
2018-10-10,2873.899902,2874.020020,2784.860107,2785.679932,2785.679932,4501250000
2018-10-11,2776.870117,2795.139893,2710.510010,2728.370117,2728.370117,4890630000
2018-10-12,2770.540039,2775.770020,2729.439941,2767.129883,2767.129883,3966040000
2018-10-15,2763.830078,2775.989990,2749.030029,2750.790039,2750.790039,3300140000
2018-10-16,2767.050049,2813.459961,2766.909912,2809.919922,2809.919922,3428340000
2018-10-17,2811.669922,2816.939941,2781.810059,2809.209961,2809.209961,3321710000
2018-10-18,2802.000000,2806.040039,2755.179932,2768.780029,2768.780029,3616440000
2018-10-19,2775.659912,2797.770020,2760.270020,2767.780029,2767.780029,3566490000
2018-10-22,2773.939941,2778.939941,2749.219971,2755.879883,2755.879883,3307140000
2018-10-23,2721.030029,2753.590088,2691.429932,2740.689941,2740.689941,4348580000
2018-10-24,2737.870117,2742.590088,2651.889893,2656.100098,2656.100098,4709310000
2018-10-25,2674.879883,2722.699951,2667.840088,2705.570068,2705.570068,4634770000
2018-10-26,2667.860107,2692.379883,2628.159912,2658.689941,2658.689941,4803150000
2018-10-29,2682.649902,2706.850098,2603.540039,2641.250000,2641.250000,4673700000
2018-10-30,2640.679932,2685.429932,2635.340088,2682.629883,2682.629883,5106380000
2018-10-31,2705.600098,2736.689941,2705.600098,2711.739990,2711.739990,5112420000
2018-11-01,2717.580078,2741.669922,2708.850098,2740.370117,2740.370117,4708420000
2018-11-02,2745.449951,2756.550049,2700.439941,2723.060059,2723.060059,4237930000
2018-11-05,2726.370117,2744.270020,2717.939941,2738.310059,2738.310059,3623320000
2018-11-06,2738.399902,2756.820068,2737.080078,2755.449951,2755.449951,3510860000
2018-11-07,2774.129883,2815.149902,2774.129883,2813.889893,2813.889893,3914750000
2018-11-08,2806.379883,2814.750000,2794.989990,2806.830078,2806.830078,3630490000
2018-11-09,2794.100098,2794.100098,2764.239990,2781.010010,2781.010010,4019090000
2018-11-12,2773.929932,2775.989990,2722.000000,2726.219971,2726.219971,3670930000
2018-11-13,2730.050049,2754.600098,2714.979980,2722.179932,2722.179932,4091440000
2018-11-14,2737.899902,2746.800049,2685.750000,2701.580078,2701.580078,4402370000
2018-11-15,2693.520020,2735.379883,2670.750000,2730.199951,2730.199951,4179140000
2018-11-16,2718.540039,2746.750000,2712.159912,2736.270020,2736.270020,3975180000
2018-11-19,2730.739990,2733.159912,2681.090088,2690.729980,2690.729980,3772900000
2018-11-20,2654.600098,2669.439941,2631.520020,2641.889893,2641.889893,4357900000
2018-11-21,2657.739990,2670.729980,2649.820068,2649.929932,2649.929932,3233550000
2018-11-23,2633.360107,2647.550049,2631.090088,2632.560059,2632.560059,1651650000
2018-11-26,2649.969971,2674.350098,2649.969971,2673.449951,2673.449951,3443950000
2018-11-27,2663.750000,2682.530029,2655.889893,2682.169922,2682.169922,3485220000
2018-11-28,2691.449951,2744.000000,2684.379883,2743.790039,2743.790039,3951670000
2018-11-29,2736.969971,2753.750000,2722.939941,2737.800049,2737.800049,3560770000
2018-11-30,2737.760010,2760.879883,2732.760010,2760.169922,2760.169922,4658580000
2018-12-03,2790.500000,2800.179932,2773.379883,2790.370117,2790.370117,4186060000
2018-12-04,2782.429932,2785.929932,2697.179932,2700.060059,2700.060059,4499840000
2018-12-06,2663.510010,2696.149902,2621.530029,2695.949951,2695.949951,5141470000
2018-12-07,2691.260010,2708.540039,2623.139893,2633.080078,2633.080078,4216690000
2018-12-10,2630.860107,2647.510010,2583.229980,2637.719971,2637.719971,4151030000
2018-12-11,2664.439941,2674.350098,2621.300049,2636.780029,2636.780029,3905870000
2018-12-12,2658.229980,2685.439941,2650.260010,2651.070068,2651.070068,3958890000
2018-12-13,2658.699951,2670.189941,2637.270020,2650.540039,2650.540039,3927720000
2018-12-14,2629.679932,2635.070068,2593.840088,2599.949951,2599.949951,4035020000
2018-12-17,2590.750000,2601.129883,2530.540039,2545.939941,2545.939941,4616350000
2018-12-18,2559.899902,2573.989990,2528.709961,2546.159912,2546.159912,4470880000
2018-12-19,2547.050049,2585.290039,2488.959961,2506.959961,2506.959961,5127940000
2018-12-20,2496.770020,2509.629883,2441.179932,2467.419922,2467.419922,5585780000
2018-12-21,2465.379883,2504.409912,2408.550049,2416.620117,2416.620117,7609010000
2018-12-24,2400.560059,2410.340088,2351.100098,2351.100098,2351.100098,2613930000
2018-12-26,2363.120117,2467.760010,2346.580078,2467.699951,2467.699951,4233990000
2018-12-27,2442.500000,2489.100098,2397.939941,2488.830078,2488.830078,4096610000
2018-12-28,2498.770020,2520.270020,2472.889893,2485.739990,2485.739990,3702620000
2018-12-31,2498.939941,2509.239990,2482.820068,2506.850098,2506.850098,3442870000
2019-01-02,2476.959961,2519.489990,2467.469971,2510.030029,2510.030029,3733160000
2019-01-03,2491.919922,2493.139893,2443.959961,2447.889893,2447.889893,3822860000
2019-01-04,2474.330078,2538.070068,2474.330078,2531.939941,2531.939941,4213410000
2019-01-07,2535.610107,2566.159912,2524.560059,2549.689941,2549.689941,4104710000
2019-01-08,2568.110107,2579.820068,2547.560059,2574.409912,2574.409912,4083030000
2019-01-09,2580.000000,2595.320068,2568.889893,2584.959961,2584.959961,4052480000
2019-01-10,2573.510010,2597.820068,2562.020020,2596.639893,2596.639893,3704500000
2019-01-11,2588.110107,2596.270020,2577.399902,2596.260010,2596.260010,3434490000
2019-01-14,2580.310059,2589.320068,2570.409912,2582.610107,2582.610107,3664450000
2019-01-15,2585.100098,2613.080078,2585.100098,2610.300049,2610.300049,3572330000
2019-01-16,2614.750000,2625.760010,2612.679932,2616.100098,2616.100098,3863770000
2019-01-17,2609.280029,2645.060059,2606.360107,2635.959961,2635.959961,3772270000
2019-01-18,2651.270020,2675.469971,2647.580078,2670.709961,2670.709961,3986730000
2019-01-22,2657.879883,2657.879883,2617.270020,2632.899902,2632.899902,3908030000
2019-01-23,2643.479980,2653.189941,2612.860107,2638.699951,2638.699951,3335610000
2019-01-24,2638.840088,2647.199951,2627.010010,2642.330078,2642.330078,3433250000
2019-01-25,2657.439941,2672.379883,2657.330078,2664.760010,2664.760010,3814080000
2019-01-28,2644.969971,2644.969971,2624.060059,2643.850098,2643.850098,3612810000
2019-01-29,2644.889893,2650.929932,2631.050049,2640.000000,2640.000000,3504200000
2019-01-30,2653.620117,2690.439941,2648.340088,2681.050049,2681.050049,3867810000
2019-01-31,2685.489990,2708.949951,2678.649902,2704.100098,2704.100098,4917650000
2019-02-01,2702.320068,2716.659912,2696.879883,2706.530029,2706.530029,3759270000
2019-02-04,2706.489990,2724.989990,2698.750000,2724.870117,2724.870117,3359840000
2019-02-05,2728.340088,2738.979980,2724.030029,2737.699951,2737.699951,3560430000
2019-02-06,2735.050049,2738.080078,2724.149902,2731.610107,2731.610107,3472690000
2019-02-07,2717.530029,2719.320068,2687.260010,2706.050049,2706.050049,4099490000
2019-02-08,2692.360107,2708.070068,2681.830078,2707.879883,2707.879883,3622330000
2019-02-11,2712.399902,2718.050049,2703.790039,2709.800049,2709.800049,3361970000
2019-02-12,2722.610107,2748.189941,2722.610107,2744.729980,2744.729980,3827770000
2019-02-13,2750.300049,2761.850098,2748.629883,2753.030029,2753.030029,3670770000
2019-02-14,2743.500000,2757.899902,2731.229980,2745.729980,2745.729980,3836700000
2019-02-15,2760.239990,2775.659912,2760.239990,2775.600098,2775.600098,3641370000
2019-02-19,2769.280029,2787.330078,2767.290039,2779.760010,2779.760010,3533710000
2019-02-20,2779.050049,2789.879883,2774.060059,2784.699951,2784.699951,3835450000
2019-02-21,2780.239990,2781.580078,2764.550049,2774.879883,2774.879883,3559710000
2019-02-22,2780.669922,2794.199951,2779.110107,2792.669922,2792.669922,3427810000
2019-02-25,2804.350098,2813.489990,2794.989990,2796.110107,2796.110107,3804380000
2019-02-26,2792.360107,2803.120117,2789.469971,2793.899902,2793.899902,3645680000
2019-02-27,2787.500000,2795.760010,2775.129883,2792.379883,2792.379883,3767130000
2019-02-28,2788.110107,2793.729980,2782.510010,2784.489990,2784.489990,4396930000
2019-03-01,2798.219971,2808.020020,2787.379883,2803.689941,2803.689941,3972280000
2019-03-04,2814.370117,2816.879883,2767.659912,2792.810059,2792.810059,3919810000
2019-03-05,2794.409912,2796.439941,2782.969971,2789.649902,2789.649902,3585690000
2019-03-06,2790.270020,2790.270020,2768.689941,2771.449951,2771.449951,3786600000
2019-03-07,2766.530029,2767.250000,2739.090088,2748.929932,2748.929932,3904860000
2019-03-08,2730.790039,2744.129883,2722.270020,2743.070068,2743.070068,3423130000
2019-03-11,2747.610107,2784.000000,2747.610107,2783.300049,2783.300049,3749030000
2019-03-12,2787.340088,2798.320068,2786.729980,2791.520020,2791.520020,3414230000
2019-03-13,2799.780029,2821.239990,2799.780029,2810.919922,2810.919922,3766150000
2019-03-14,2810.379883,2815.000000,2803.459961,2808.479980,2808.479980,3469730000
2019-03-15,2810.790039,2830.729980,2810.790039,2822.479980,2822.479980,5962730000
2019-03-18,2822.610107,2835.409912,2821.989990,2832.939941,2832.939941,3552190000
2019-03-19,2840.760010,2852.419922,2823.270020,2832.570068,2832.570068,3620220000
2019-03-20,2831.340088,2843.540039,2812.429932,2824.229980,2824.229980,3771200000
2019-03-21,2819.719971,2860.310059,2817.379883,2854.879883,2854.879883,3546800000
2019-03-22,2844.520020,2846.159912,2800.469971,2800.709961,2800.709961,4237200000
2019-03-25,2796.010010,2809.790039,2785.020020,2798.360107,2798.360107,3376580000
2019-03-26,2812.659912,2829.870117,2803.989990,2818.459961,2818.459961,3266050000
2019-03-27,2819.719971,2825.560059,2787.719971,2805.370117,2805.370117,3372930000
2019-03-28,2809.399902,2819.709961,2798.770020,2815.439941,2815.439941,3158170000
2019-03-29,2828.270020,2836.030029,2819.229980,2834.399902,2834.399902,3740700000
2019-04-01,2848.629883,2869.399902,2848.629883,2867.189941,2867.189941,3500760000
2019-04-02,2868.239990,2872.899902,2858.750000,2867.239990,2867.239990,3246900000
2019-04-03,2876.090088,2885.250000,2865.169922,2873.399902,2873.399902,3550240000
2019-04-04,2873.989990,2881.280029,2867.139893,2879.389893,2879.389893,3015180000
2019-04-05,2884.159912,2893.239990,2882.989990,2892.739990,2892.739990,3146820000
2019-04-08,2888.459961,2895.949951,2880.780029,2895.770020,2895.770020,3054030000
2019-04-09,2886.580078,2886.879883,2873.330078,2878.199951,2878.199951,3007980000
2019-04-10,2881.370117,2889.709961,2879.129883,2888.209961,2888.209961,3062380000
2019-04-11,2891.919922,2893.419922,2881.989990,2888.320068,2888.320068,2938540000
2019-04-12,2900.860107,2910.540039,2898.370117,2907.409912,2907.409912,3688490000
2019-04-15,2908.320068,2909.600098,2896.479980,2905.580078,2905.580078,3088330000
2019-04-16,2912.260010,2916.060059,2900.709961,2907.060059,2907.060059,3402210000
2019-04-17,2916.040039,2918.000000,2895.449951,2900.449951,2900.449951,3602300000
2019-04-18,2904.810059,2908.399902,2891.899902,2905.030029,2905.030029,3506850000
2019-04-22,2898.780029,2909.510010,2896.350098,2907.969971,2907.969971,2997950000
2019-04-23,2909.989990,2936.310059,2908.530029,2933.679932,2933.679932,3635030000
2019-04-24,2934.000000,2936.830078,2926.050049,2927.250000,2927.250000,3448960000
2019-04-25,2928.989990,2933.100098,2912.840088,2926.169922,2926.169922,3425280000
2019-04-26,2925.810059,2939.879883,2917.560059,2939.879883,2939.879883,3248500000
2019-04-29,2940.580078,2949.520020,2939.350098,2943.030029,2943.030029,3118780000
2019-04-30,2937.139893,2948.219971,2924.110107,2945.830078,2945.830078,3919330000
2019-05-01,2952.330078,2954.129883,2923.360107,2923.729980,2923.729980,3645850000
2019-05-02,2922.159912,2931.679932,2900.500000,2917.520020,2917.520020,3778890000
2019-05-03,2929.209961,2947.850098,2929.209961,2945.639893,2945.639893,3338120000
2019-05-06,2908.889893,2937.320068,2898.209961,2932.469971,2932.469971,3181520000
2019-05-07,2913.030029,2913.030029,2862.600098,2884.050049,2884.050049,3767100000
2019-05-08,2879.610107,2897.959961,2873.280029,2879.419922,2879.419922,3485790000
2019-05-09,2859.840088,2875.969971,2836.399902,2870.719971,2870.719971,3638820000
2019-05-10,2863.100098,2891.310059,2825.389893,2881.399902,2881.399902,3529600000
2019-05-13,2840.189941,2840.189941,2801.429932,2811.870117,2811.870117,3894030000
2019-05-14,2820.120117,2852.540039,2820.120117,2834.409912,2834.409912,3322720000
2019-05-15,2820.379883,2858.679932,2815.080078,2850.959961,2850.959961,3125950000
2019-05-16,2855.800049,2892.149902,2855.800049,2876.320068,2876.320068,3338060000
2019-05-17,2858.600098,2885.479980,2854.229980,2859.530029,2859.530029,3257950000
2019-05-20,2841.939941,2853.860107,2831.290039,2840.229980,2840.229980,3288870000
2019-05-21,2854.020020,2868.879883,2854.020020,2864.360107,2864.360107,3218700000
2019-05-22,2856.060059,2865.469971,2851.110107,2856.270020,2856.270020,3192510000
2019-05-23,2836.699951,2836.699951,2805.489990,2822.239990,2822.239990,3891980000
2019-05-24,2832.409912,2841.360107,2820.189941,2826.060059,2826.060059,2887390000
2019-05-28,2830.030029,2840.510010,2801.580078,2802.389893,2802.389893,4121410000
2019-05-29,2790.250000,2792.030029,2766.060059,2783.020020,2783.020020,3700050000
2019-05-30,2786.939941,2799.000000,2776.739990,2788.860107,2788.860107,3273790000
2019-05-31,2766.149902,2768.979980,2750.520020,2752.060059,2752.060059,3981020000
2019-06-03,2751.530029,2763.070068,2728.810059,2744.449951,2744.449951,3943810000
2019-06-04,2762.639893,2804.489990,2762.639893,2803.270020,2803.270020,3810430000
2019-06-05,2818.090088,2827.280029,2800.919922,2826.149902,2826.149902,3548830000
2019-06-06,2828.510010,2852.100098,2822.449951,2843.489990,2843.489990,3396410000
2019-06-07,2852.870117,2884.969971,2852.870117,2873.340088,2873.340088,3220250000
2019-06-10,2885.830078,2904.770020,2885.510010,2886.729980,2886.729980,3209210000
2019-06-11,2903.270020,2910.610107,2878.530029,2885.719971,2885.719971,3548420000
2019-06-12,2882.729980,2888.570068,2874.679932,2879.840088,2879.840088,3034130000
2019-06-13,2886.239990,2895.239990,2881.989990,2891.639893,2891.639893,3069810000
2019-06-14,2886.820068,2894.449951,2879.620117,2886.979980,2886.979980,2922330000
2019-06-17,2889.750000,2897.270020,2887.300049,2889.669922,2889.669922,2810140000
2019-06-18,2906.709961,2930.790039,2905.439941,2917.750000,2917.750000,3437620000
2019-06-19,2920.550049,2931.739990,2911.429932,2926.459961,2926.459961,3287890000
2019-06-20,2949.600098,2958.060059,2931.500000,2954.179932,2954.179932,3905940000
2019-06-21,2952.709961,2964.149902,2946.870117,2950.459961,2950.459961,5000120000
2019-06-24,2951.419922,2954.919922,2944.050049,2945.350098,2945.350098,3136250000
2019-06-25,2945.780029,2946.520020,2916.010010,2917.379883,2917.379883,3578050000
2019-06-26,2926.070068,2932.590088,2912.989990,2913.780029,2913.780029,3478130000
2019-06-27,2919.659912,2929.300049,2918.570068,2924.919922,2924.919922,3122920000
2019-06-28,2932.939941,2943.979980,2929.050049,2941.760010,2941.760010,5420700000
2019-07-01,2971.409912,2977.929932,2952.219971,2964.330078,2964.330078,3513270000
2019-07-02,2964.659912,2973.209961,2955.919922,2973.010010,2973.010010,3206840000
2019-07-03,2978.080078,2995.840088,2977.959961,2995.820068,2995.820068,1963720000
2019-07-05,2984.250000,2994.030029,2967.969971,2990.409912,2990.409912,2434210000
2019-07-08,2979.770020,2980.760010,2970.090088,2975.949951,2975.949951,2904550000
2019-07-09,2965.520020,2981.899902,2963.439941,2979.629883,2979.629883,3028210000
2019-07-10,2989.300049,3002.979980,2984.620117,2993.070068,2993.070068,3154240000
2019-07-11,2999.620117,3002.330078,2988.800049,2999.909912,2999.909912,3154620000
2019-07-12,3003.360107,3013.919922,3001.870117,3013.770020,3013.770020,2974960000
2019-07-15,3017.800049,3017.800049,3008.770020,3014.300049,3014.300049,2874970000
2019-07-16,3012.129883,3015.020020,3001.149902,3004.040039,3004.040039,3290650000
2019-07-17,3005.100098,3005.260010,2984.250000,2984.419922,2984.419922,3181600000
2019-07-18,2978.870117,2998.280029,2973.090088,2995.110107,2995.110107,3296580000
2019-07-19,3004.260010,3006.020020,2975.860107,2976.610107,2976.610107,3260360000
2019-07-22,2981.929932,2990.709961,2976.649902,2985.030029,2985.030029,3003720000
2019-07-23,2994.739990,3005.899902,2988.560059,3005.469971,3005.469971,3313660000
2019-07-24,2998.770020,3019.590088,2996.820068,3019.560059,3019.560059,3428980000
2019-07-25,3016.260010,3016.310059,2997.239990,3003.669922,3003.669922,3645270000
2019-07-26,3013.250000,3027.979980,3012.590088,3025.860107,3025.860107,3257590000
2019-07-29,3024.469971,3025.610107,3014.300049,3020.969971,3020.969971,3203710000
2019-07-30,3007.659912,3017.189941,3000.939941,3013.179932,3013.179932,3634330000
2019-07-31,3016.219971,3017.399902,2958.080078,2980.379883,2980.379883,4623430000
2019-08-01,2980.320068,3013.590088,2945.229980,2953.560059,2953.560059,4762300000
2019-08-02,2943.899902,2945.500000,2914.110107,2932.050049,2932.050049,3874660000
2019-08-05,2898.070068,2898.070068,2822.120117,2844.739990,2844.739990,4513730000
2019-08-06,2861.179932,2884.399902,2847.419922,2881.770020,2881.770020,4154240000
2019-08-07,2858.649902,2892.169922,2825.709961,2883.979980,2883.979980,4491750000
2019-08-08,2896.209961,2938.719971,2894.469971,2938.090088,2938.090088,4106370000
2019-08-09,2930.510010,2935.750000,2900.149902,2918.649902,2918.649902,3350640000
2019-08-12,2907.070068,2907.580078,2873.139893,2882.699951,2882.699951,2851630000
2019-08-13,2880.719971,2943.310059,2877.050049,2926.320068,2926.320068,3853600000
2019-08-14,2894.149902,2894.149902,2839.639893,2840.600098,2840.600098,4312530000
2019-08-15,2846.199951,2856.669922,2825.510010,2847.600098,2847.600098,4038000000
2019-08-16,2864.739990,2893.629883,2864.739990,2888.679932,2888.679932,3498150000
2019-08-19,2913.479980,2931.000000,2913.479980,2923.649902,2923.649902,3212880000
2019-08-20,2919.010010,2923.629883,2899.600098,2900.510010,2900.510010,3066300000
2019-08-21,2922.040039,2928.729980,2917.909912,2924.429932,2924.429932,3011190000
2019-08-22,2930.939941,2939.080078,2904.510010,2922.949951,2922.949951,2890880000
2019-08-23,2911.070068,2927.010010,2834.969971,2847.110107,2847.110107,3937300000
2019-08-26,2866.699951,2879.270020,2856.000000,2878.379883,2878.379883,2857600000
2019-08-27,2893.139893,2898.790039,2860.590088,2869.159912,2869.159912,3533630000
2019-08-28,2861.280029,2890.030029,2853.050049,2887.939941,2887.939941,3097420000
2019-08-29,2910.370117,2930.500000,2905.669922,2924.580078,2924.580078,3176190000
2019-08-30,2937.090088,2940.429932,2913.320068,2926.459961,2926.459961,3008450000
2019-09-03,2909.010010,2914.389893,2891.850098,2906.270020,2906.270020,3426790000
2019-09-04,2924.669922,2938.840088,2921.860107,2937.780029,2937.780029,3163260000
2019-09-05,2960.600098,2985.860107,2960.600098,2976.000000,2976.000000,3890700000
2019-09-06,2980.330078,2985.030029,2972.510010,2978.709961,2978.709961,3208280000
2019-09-09,2988.429932,2989.429932,2969.389893,2978.429932,2978.429932,4002890000
2019-09-10,2971.010010,2979.389893,2957.010010,2979.389893,2979.389893,4390770000
2019-09-11,2981.409912,3000.929932,2975.310059,3000.929932,3000.929932,3927550000
2019-09-12,3009.080078,3020.739990,3000.919922,3009.570068,3009.570068,3791860000
2019-09-13,3012.209961,3017.330078,3002.899902,3007.389893,3007.389893,3520060000
2019-09-16,2996.409912,3002.189941,2990.669922,2997.959961,2997.959961,4274640000
2019-09-17,2995.669922,3006.209961,2993.729980,3005.699951,3005.699951,3671840000
2019-09-18,3001.500000,3007.830078,2978.570068,3006.729980,3006.729980,3435540000
2019-09-19,3010.360107,3021.989990,3003.159912,3006.790039,3006.790039,3251290000
2019-09-20,3008.419922,3016.370117,2984.679932,2992.070068,2992.070068,6094740000
2019-09-23,2983.500000,2999.149902,2982.229980,2991.780029,2991.780029,3186590000
2019-09-24,3002.429932,3007.979980,2957.729980,2966.600098,2966.600098,3868160000
2019-09-25,2968.350098,2989.820068,2952.860107,2984.870117,2984.870117,3318870000
2019-09-26,2985.729980,2987.280029,2963.709961,2977.620117,2977.620117,3077240000
2019-09-27,2985.469971,2987.310059,2945.530029,2961.790039,2961.790039,3243650000
2019-09-30,2967.070068,2983.850098,2967.070068,2976.739990,2976.739990,3247610000
2019-10-01,2983.689941,2992.530029,2938.699951,2940.250000,2940.250000,3558040000
2019-10-02,2924.780029,2924.780029,2874.929932,2887.610107,2887.610107,3912520000
2019-10-03,2885.379883,2911.129883,2855.939941,2910.629883,2910.629883,3503640000
2019-10-04,2918.560059,2953.739990,2918.560059,2952.010010,2952.010010,2990830000
2019-10-07,2944.229980,2959.750000,2935.679932,2938.790039,2938.790039,2940140000
2019-10-08,2920.399902,2925.469971,2892.659912,2893.060059,2893.060059,3356450000
2019-10-09,2911.100098,2929.320068,2907.409912,2919.399902,2919.399902,2726820000
2019-10-10,2918.550049,2948.459961,2917.120117,2938.129883,2938.129883,3217250000
2019-10-11,2963.070068,2993.280029,2963.070068,2970.270020,2970.270020,3580460000
2019-10-14,2965.810059,2972.840088,2962.939941,2966.149902,2966.149902,2557020000
2019-10-15,2973.610107,3003.280029,2973.610107,2995.679932,2995.679932,3340740000
2019-10-16,2989.679932,2997.540039,2985.199951,2989.689941,2989.689941,3222570000
2019-10-17,3000.770020,3008.290039,2991.790039,2997.949951,2997.949951,3115960000
2019-10-18,2996.840088,3000.000000,2976.310059,2986.199951,2986.199951,3264290000
2019-10-21,2996.479980,3007.330078,2995.350098,3006.719971,3006.719971,3271620000
2019-10-22,3010.729980,3014.570068,2995.040039,2995.989990,2995.989990,3523890000
2019-10-23,2994.010010,3004.780029,2991.209961,3004.520020,3004.520020,3392870000
2019-10-24,3014.780029,3016.070068,3000.419922,3010.290039,3010.290039,3692600000
2019-10-25,3003.320068,3027.389893,3001.939941,3022.550049,3022.550049,3370370000
2019-10-28,3032.120117,3044.080078,3032.120117,3039.419922,3039.419922,3521230000
2019-10-29,3035.389893,3047.870117,3034.810059,3036.889893,3036.889893,3589930000
2019-10-30,3039.739990,3050.100098,3025.959961,3046.770020,3046.770020,3776030000
2019-10-31,3046.899902,3046.899902,3023.189941,3037.560059,3037.560059,4139280000
2019-11-01,3050.719971,3066.949951,3050.719971,3066.909912,3066.909912,3930200000
2019-11-04,3078.959961,3085.199951,3074.870117,3078.270020,3078.270020,4146850000
2019-11-05,3080.800049,3083.949951,3072.149902,3074.620117,3074.620117,4486130000
2019-11-06,3075.100098,3078.340088,3065.889893,3076.780029,3076.780029,4458190000
2019-11-07,3087.020020,3097.770020,3080.229980,3085.179932,3085.179932,4144640000
2019-11-08,3081.250000,3093.090088,3073.580078,3093.080078,3093.080078,3499150000
2019-11-11,3080.330078,3088.330078,3075.820068,3087.010010,3087.010010,3035530000
2019-11-12,3089.280029,3102.610107,3084.729980,3091.840088,3091.840088,3466010000
2019-11-13,3084.179932,3098.060059,3078.800049,3094.040039,3094.040039,3509280000
2019-11-14,3090.750000,3098.199951,3083.260010,3096.629883,3096.629883,3276070000
2019-11-15,3107.919922,3120.459961,3104.600098,3120.459961,3120.459961,3335650000
2019-11-18,3117.909912,3124.169922,3112.060059,3122.030029,3122.030029,3436690000
2019-11-19,3127.449951,3127.639893,3113.469971,3120.179932,3120.179932,3590070000
2019-11-20,3114.659912,3118.969971,3091.409912,3108.459961,3108.459961,4034890000
2019-11-21,3108.489990,3110.110107,3094.550049,3103.540039,3103.540039,3720560000
2019-11-22,3111.409912,3112.870117,3099.260010,3110.290039,3110.290039,3226780000
2019-11-25,3117.439941,3133.830078,3117.439941,3133.639893,3133.639893,3511530000
2019-11-26,3134.850098,3142.689941,3131.000000,3140.520020,3140.520020,4595590000
2019-11-27,3145.489990,3154.260010,3143.409912,3153.629883,3153.629883,3033090000
2019-11-29,3147.179932,3150.300049,3139.340088,3140.979980,3140.979980,1743020000
2019-12-02,3143.850098,3144.310059,3110.780029,3113.870117,3113.870117,3268740000
2019-12-03,3087.409912,3094.969971,3070.330078,3093.199951,3093.199951,3653390000
2019-12-04,3103.500000,3119.379883,3102.530029,3112.760010,3112.760010,3695030000
2019-12-05,3119.209961,3119.449951,3103.760010,3117.429932,3117.429932,3355750000
2019-12-06,3134.620117,3150.600098,3134.620117,3145.909912,3145.909912,3479480000
2019-12-09,3141.860107,3148.870117,3135.459961,3135.959961,3135.959961,3345990000
2019-12-10,3135.360107,3142.120117,3126.090088,3132.520020,3132.520020,3343790000
2019-12-11,3135.750000,3143.979980,3133.209961,3141.629883,3141.629883,3252540000
2019-12-12,3141.229980,3176.280029,3138.469971,3168.570068,3168.570068,3990690000
2019-12-13,3166.649902,3182.679932,3156.510010,3168.800049,3168.800049,3736870000
2019-12-16,3183.629883,3197.709961,3183.629883,3191.449951,3191.449951,4051790000
2019-12-17,3195.399902,3198.219971,3191.030029,3192.520020,3192.520020,3837540000
2019-12-18,3195.209961,3198.479980,3191.139893,3191.139893,3191.139893,4014080000
2019-12-19,3192.320068,3205.479980,3192.320068,3205.370117,3205.370117,3720450000
2019-12-20,3223.330078,3225.649902,3216.030029,3221.219971,3221.219971,6454270000
2019-12-23,3226.050049,3227.780029,3222.300049,3224.010010,3224.010010,3060610000
2019-12-24,3225.449951,3226.429932,3220.510010,3223.379883,3223.379883,1296540000
2019-12-26,3227.199951,3240.080078,3227.199951,3239.909912,3239.909912,2160680000
2019-12-27,3247.229980,3247.929932,3234.370117,3240.020020,3240.020020,2428670000
2019-12-30,3240.090088,3240.919922,3216.570068,3221.290039,3221.290039,3013290000
2019-12-31,3215.179932,3231.719971,3212.030029,3230.780029,3230.780029,2893810000
2020-01-02,3244.669922,3258.139893,3235.530029,3257.850098,3257.850098,3458250000
2020-01-03,3226.360107,3246.149902,3222.340088,3234.850098,3234.850098,3461290000
2020-01-06,3217.550049,3246.840088,3214.639893,3246.280029,3246.280029,3674070000
2020-01-07,3241.860107,3244.909912,3232.429932,3237.179932,3237.179932,3420380000
2020-01-08,3238.590088,3267.070068,3236.669922,3253.050049,3253.050049,3720890000
2020-01-09,3266.030029,3275.580078,3263.669922,3274.699951,3274.699951,3638390000
2020-01-10,3281.810059,3282.989990,3260.860107,3265.350098,3265.350098,3212970000
2020-01-13,3271.129883,3288.129883,3268.429932,3288.129883,3288.129883,3456380000
2020-01-14,3285.350098,3294.250000,3277.189941,3283.149902,3283.149902,3665130000
2020-01-15,3282.270020,3298.659912,3280.689941,3289.290039,3289.290039,3716840000
2020-01-16,3302.969971,3317.110107,3302.820068,3316.810059,3316.810059,3535080000
2020-01-17,3323.659912,3329.879883,3318.860107,3329.620117,3329.620117,3698170000
2020-01-21,3321.030029,3329.790039,3316.610107,3320.790039,3320.790039,4105340000
2020-01-22,3330.020020,3337.770020,3320.040039,3321.750000,3321.750000,3619850000
2020-01-23,3315.770020,3326.879883,3301.870117,3325.540039,3325.540039,3764860000
2020-01-24,3333.100098,3333.179932,3281.530029,3295.469971,3295.469971,3707130000
2020-01-27,3247.159912,3258.850098,3234.500000,3243.629883,3243.629883,3823100000
2020-01-28,3255.350098,3285.780029,3253.219971,3276.239990,3276.239990,3526720000
2020-01-29,3289.459961,3293.469971,3271.889893,3273.399902,3273.399902,3584500000
2020-01-30,3256.449951,3285.909912,3242.800049,3283.659912,3283.659912,3787250000
2020-01-31,3282.330078,3282.330078,3214.679932,3225.520020,3225.520020,4527830000
2020-02-03,3235.659912,3268.439941,3235.659912,3248.919922,3248.919922,3757910000
2020-02-04,3280.610107,3306.919922,3280.610107,3297.590088,3297.590088,3995320000
2020-02-05,3324.909912,3337.580078,3313.750000,3334.689941,3334.689941,4117730000
2020-02-06,3344.919922,3347.959961,3334.389893,3345.780029,3345.780029,3868370000
2020-02-07,3335.540039,3341.419922,3322.120117,3327.709961,3327.709961,3730650000
2020-02-10,3318.280029,3352.260010,3317.770020,3352.090088,3352.090088,3450350000
2020-02-11,3365.870117,3375.629883,3352.719971,3357.750000,3357.750000,3760550000
2020-02-12,3370.500000,3381.469971,3369.719971,3379.449951,3379.449951,3926380000
2020-02-13,3365.899902,3385.090088,3360.520020,3373.939941,3373.939941,3498240000
2020-02-14,3378.080078,3380.689941,3366.149902,3380.159912,3380.159912,3398040000
2020-02-18,3369.040039,3375.010010,3355.610107,3370.290039,3370.290039,3746720000
2020-02-19,3380.389893,3393.520020,3378.830078,3386.149902,3386.149902,3600150000
2020-02-20,3380.449951,3389.149902,3341.020020,3373.229980,3373.229980,4007320000
2020-02-21,3360.500000,3360.760010,3328.449951,3337.750000,3337.750000,3899270000
2020-02-24,3257.610107,3259.810059,3214.649902,3225.889893,3225.889893,4842960000
2020-02-25,3238.939941,3246.989990,3118.770020,3128.209961,3128.209961,5591510000
2020-02-26,3139.899902,3182.510010,3108.989990,3116.389893,3116.389893,5478110000
2020-02-27,3062.540039,3097.070068,2977.389893,2978.760010,2978.760010,7058840000
2020-02-28,2916.899902,2959.719971,2855.840088,2954.219971,2954.219971,8563850000
2020-03-02,2974.280029,3090.959961,2945.189941,3090.229980,3090.229980,6376400000
2020-03-03,3096.459961,3136.719971,2976.629883,3003.370117,3003.370117,6355940000
2020-03-04,3045.750000,3130.969971,3034.379883,3130.120117,3130.120117,5035480000
2020-03-05,3075.699951,3083.040039,2999.830078,3023.939941,3023.939941,5575550000
2020-03-06,2954.199951,2985.929932,2901.540039,2972.370117,2972.370117,6552140000
2020-03-09,2863.889893,2863.889893,2734.429932,2746.560059,2746.560059,8423050000
2020-03-10,2813.479980,2882.590088,2734.000000,2882.229980,2882.229980,7635960000
2020-03-11,2825.600098,2825.600098,2707.219971,2741.379883,2741.379883,7374110000
2020-03-12,2630.860107,2660.949951,2478.860107,2480.639893,2480.639893,8829380000
2020-03-13,2569.989990,2711.330078,2492.370117,2711.020020,2711.020020,8258670000
2020-03-16,2508.590088,2562.979980,2380.939941,2386.129883,2386.129883,7781540000
2020-03-17,2425.659912,2553.929932,2367.040039,2529.189941,2529.189941,8358500000
2020-03-18,2436.500000,2453.570068,2280.520020,2398.100098,2398.100098,8755780000
2020-03-19,2393.479980,2466.969971,2319.780029,2409.389893,2409.389893,7946710000
2020-03-20,2431.939941,2453.010010,2295.560059,2304.919922,2304.919922,9044690000
2020-03-23,2290.709961,2300.729980,2191.860107,2237.399902,2237.399902,7402180000
2020-03-24,2344.439941,2449.709961,2344.439941,2447.330078,2447.330078,7547350000
2020-03-25,2457.770020,2571.419922,2407.530029,2475.560059,2475.560059,8285670000
2020-03-26,2501.290039,2637.010010,2500.719971,2630.070068,2630.070068,7753160000
2020-03-27,2555.870117,2615.909912,2520.020020,2541.469971,2541.469971,6194330000
2020-03-30,2558.979980,2631.800049,2545.280029,2626.649902,2626.649902,5746220000
2020-03-31,2614.689941,2641.389893,2571.149902,2584.590088,2584.590088,6568290000
2020-04-01,2498.080078,2522.750000,2447.489990,2470.500000,2470.500000,5947900000
2020-04-02,2458.540039,2533.219971,2455.790039,2526.899902,2526.899902,6454990000
2020-04-03,2514.919922,2538.179932,2459.959961,2488.649902,2488.649902,6087190000
2020-04-06,2578.280029,2676.850098,2574.570068,2663.679932,2663.679932,6391860000
2020-04-07,2738.649902,2756.889893,2657.669922,2659.409912,2659.409912,7040720000
2020-04-08,2685.000000,2760.750000,2663.300049,2749.979980,2749.979980,5856370000
2020-04-09,2776.989990,2818.570068,2762.360107,2789.820068,2789.820068,7880140000
2020-04-13,2782.459961,2782.459961,2721.169922,2761.629883,2761.629883,5274310000
2020-04-14,2805.100098,2851.850098,2805.100098,2846.060059,2846.060059,5567400000
2020-04-15,2795.639893,2801.879883,2761.540039,2783.360107,2783.360107,5203390000
2020-04-16,2799.340088,2806.510010,2764.320068,2799.550049,2799.550049,5179990000
2020-04-17,2842.429932,2879.219971,2830.879883,2874.560059,2874.560059,5792140000