SPY_fulldata.csv

Date,Open,High,Low,Close,Adj Close,Volume
1993-01-29,43.968750,43.968750,43.750000,43.937500,25.122347,1003200
1993-02-01,43.968750,44.250000,43.968750,44.250000,25.301037,480500
1993-02-02,44.218750,44.375000,44.125000,44.343750,25.354630,201300
1993-02-03,44.406250,44.843750,44.375000,44.812500,25.622648,529400
1993-02-04,44.968750,45.093750,44.468750,45.000000,25.729855,531500
1993-02-05,44.968750,45.062500,44.718750,44.968750,25.711998,492100
1993-02-08,44.968750,45.125000,44.906250,44.968750,25.711998,596100
1993-02-09,44.812500,44.812500,44.562500,44.656250,25.533298,122100
1993-02-10,44.656250,44.750000,44.531250,44.718750,25.569061,379600
1993-02-11,44.781250,45.125000,44.781250,44.937500,25.694124,19500
1993-02-12,44.875000,44.875000,44.593750,44.593750,25.497581,42500
1993-02-16,44.468750,44.468750,43.406250,43.468750,24.854334,374800
1993-02-17,43.468750,43.531250,43.281250,43.437500,24.836451,210900
1993-02-18,43.937500,43.937500,42.812500,43.406250,24.818581,378100
1993-02-19,43.406250,43.562500,43.343750,43.562500,24.907934,34900
1993-02-22,43.687500,43.781250,43.562500,43.718750,24.997271,513600
1993-02-23,43.843750,43.875000,43.468750,43.687500,24.979408,373700
1993-02-24,43.718750,44.250000,43.718750,44.250000,25.301037,26300
1993-02-25,44.218750,44.375000,44.125000,44.343750,25.354630,44500
1993-02-26,44.437500,44.437500,44.187500,44.406250,25.390366,66200
1993-03-01,44.562500,44.562500,44.218750,44.281250,25.318892,66500
1993-03-02,44.312500,44.937500,44.250000,44.937500,25.694124,182400
1993-03-03,45.000000,45.156250,44.937500,45.125000,25.801321,280100
1993-03-04,45.187500,45.187500,44.875000,44.875000,25.658384,89500
1993-03-05,44.937500,45.125000,44.718750,44.750000,25.586922,40000
1993-03-08,44.843750,45.750000,44.843750,45.750000,26.158689,50800
1993-03-09,45.656250,45.687500,45.500000,45.593750,26.069359,169300
1993-03-10,45.593750,45.687500,45.406250,45.687500,26.122948,194400
1993-03-11,45.718750,45.843750,45.500000,45.562500,26.051483,70900
1993-03-12,45.187500,45.218750,44.812500,45.093750,25.783476,643600
1993-03-15,45.062500,45.312500,45.062500,45.312500,25.908527,310800
1993-03-16,45.312500,45.437500,45.312500,45.312500,25.908527,30800
1993-03-17,45.250000,45.250000,44.968750,45.031250,25.747719,21800
1993-03-18,45.218750,45.500000,45.218750,45.312500,25.908527,59300
1993-03-19,45.281250,45.281250,45.031250,45.031250,25.869318,66900
1993-03-22,44.593750,44.875000,44.562500,44.781250,25.725693,183400
1993-03-23,44.906250,44.937500,44.812500,44.875000,25.779570,55200
1993-03-24,44.812500,45.062500,44.593750,44.875000,25.779570,37200
1993-03-25,44.906250,45.250000,44.843750,45.156250,25.941126,110100
1993-03-26,45.125000,45.156250,44.875000,44.906250,25.797512,101500
1993-03-29,44.937500,45.312500,44.937500,45.093750,25.905254,87100
1993-03-30,45.156250,45.218750,45.093750,45.218750,25.977043,56000
1993-03-31,45.343750,45.468750,45.187500,45.187500,25.959089,111600
1993-04-01,45.250000,45.250000,44.937500,45.031250,25.869318,129500
1993-04-02,44.656250,44.656250,44.093750,44.093750,25.330751,59400
1993-04-05,44.437500,44.437500,44.187500,44.312500,25.456430,172200
1993-04-06,44.406250,44.406250,44.062500,44.187500,25.384617,129700
1993-04-07,44.250000,44.343750,44.156250,44.343750,25.474375,28000
1993-04-08,44.531250,44.531250,44.093750,44.281250,25.438477,180800
1993-04-12,44.718750,44.937500,44.656250,44.906250,25.797512,348500
1993-04-13,44.875000,45.156250,44.843750,45.000000,25.851370,146100
1993-04-14,45.031250,45.062500,44.906250,44.937500,25.815475,119600
1993-04-15,44.906250,45.031250,44.750000,44.937500,25.815475,148600
1993-04-16,44.968750,45.031250,44.875000,44.937500,25.815475,47900
1993-04-19,44.937500,45.062500,44.718750,44.750000,25.707769,157000
1993-04-20,44.687500,44.750000,44.250000,44.531250,25.582075,279500
1993-04-21,44.625000,44.625000,44.375000,44.500000,25.564131,67900
1993-04-22,44.312500,44.687500,43.937500,43.937500,25.240990,97700
1993-04-23,43.843750,43.968750,43.687500,43.750000,25.133278,106000
1993-04-26,43.781250,43.937500,43.281250,43.406250,24.935797,62600
1993-04-27,43.343750,43.875000,43.343750,43.875000,25.205093,156800
1993-04-28,43.812500,43.906250,43.718750,43.781250,25.151234,85900
1993-04-29,43.875000,43.968750,43.625000,43.968750,25.258944,85000
1993-04-30,44.125000,44.281250,44.031250,44.031250,25.294847,88500
1993-05-03,44.093750,44.312500,43.906250,44.312500,25.456430,80500
1993-05-04,44.406250,44.625000,44.343750,44.468750,25.546177,149100
1993-05-05,44.468750,44.750000,44.468750,44.593750,25.617998,109000
1993-05-06,44.531250,44.562500,44.406250,44.437500,25.528242,54700
1993-05-07,44.468750,44.468750,44.281250,44.343750,25.474375,68000
1993-05-10,44.406250,44.687500,44.406250,44.437500,25.528242,113900
1993-05-11,44.437500,44.625000,44.312500,44.625000,25.635935,42600
1993-05-12,44.437500,44.593750,44.437500,44.562500,25.600027,31000
1993-05-13,44.375000,44.375000,44.000000,44.031250,25.294847,129100
1993-05-14,44.031250,44.156250,43.968750,44.000000,25.276896,63500
1993-05-17,44.125000,44.156250,43.937500,44.156250,25.366659,34000
1993-05-18,44.187500,44.218750,43.968750,44.125000,25.348721,105200
1993-05-19,44.125000,45.031250,43.843750,45.031250,25.869318,50200
1993-05-20,45.031250,45.156250,44.937500,45.156250,25.941126,98200
1993-05-21,45.187500,45.250000,44.718750,44.750000,25.707769,221400
1993-05-24,44.843750,45.093750,44.843750,44.937500,25.815475,30500
1993-05-25,45.125000,45.125000,45.031250,45.031250,25.869318,191800
1993-05-26,45.156250,45.625000,45.125000,45.593750,26.192474,102400
1993-05-27,45.656250,45.656250,45.375000,45.437500,26.102697,53800
1993-05-28,45.406250,45.406250,45.000000,45.218750,25.977043,79100
1993-06-01,45.375000,45.812500,45.312500,45.656250,26.228373,28300
1993-06-02,45.531250,45.750000,45.343750,45.593750,26.192474,20300
1993-06-03,45.500000,45.500000,45.343750,45.437500,26.102697,21600
1993-06-04,45.312500,45.312500,45.093750,45.281250,26.012938,32000
1993-06-07,45.375000,45.375000,45.125000,45.125000,25.923182,121400
1993-06-08,45.000000,45.000000,44.718750,44.718750,25.689812,104500
1993-06-09,44.875000,45.062500,44.812500,44.875000,25.779570,43300
1993-06-10,44.843750,44.937500,44.750000,44.906250,25.797512,17900
1993-06-11,45.062500,45.156250,44.906250,45.093750,25.905254,647400
1993-06-14,45.156250,45.187500,45.031250,45.031250,25.869318,64200
1993-06-15,45.093750,45.125000,44.937500,44.937500,25.815475,142400
1993-06-16,44.937500,45.031250,44.812500,45.031250,25.869318,330900
1993-06-17,45.125000,45.187500,45.031250,45.187500,25.959089,37400
1993-06-18,44.843750,44.843750,44.500000,44.500000,25.745306,58500
1993-06-21,44.625000,44.625000,44.531250,44.593750,25.799561,29300
1993-06-22,44.656250,44.656250,44.562500,44.625000,25.817623,137500
1993-06-23,44.625000,44.625000,44.218750,44.218750,25.582603,227600
1993-06-24,44.343750,44.812500,44.343750,44.812500,25.926113,243700
1993-06-25,44.781250,44.906250,44.750000,44.781250,25.908014,44800
1993-06-28,45.000000,45.281250,44.937500,45.281250,26.197302,439900
1993-06-29,45.218750,45.218750,45.000000,45.062500,26.070740,207500
1993-06-30,45.125000,45.218750,45.000000,45.062500,26.070740,437600
1993-07-01,45.125000,45.125000,44.875000,44.937500,25.998430,605700
1993-07-02,44.781250,44.812500,44.531250,44.687500,25.853794,285400
1993-07-06,44.625000,44.750000,44.156250,44.218750,25.582603,246400
1993-07-07,44.187500,44.406250,44.187500,44.343750,25.654915,343700
1993-07-08,44.375000,44.937500,44.312500,44.843750,25.944185,248200
1993-07-09,44.843750,44.968750,44.750000,44.968750,26.016514,378200
1993-07-12,44.906250,44.968750,44.843750,44.937500,25.998430,373700
1993-07-13,44.968750,45.093750,44.656250,44.906250,25.980345,389600
1993-07-14,44.937500,45.187500,44.906250,45.062500,26.070740,617300
1993-07-15,45.031250,45.031250,44.781250,44.875000,25.962275,443800
1993-07-16,44.906250,44.937500,44.687500,44.750000,25.889967,216400
1993-07-19,44.750000,44.750000,44.593750,44.718750,25.871881,188200
1993-07-20,44.687500,44.843750,44.468750,44.843750,25.944185,68500
1993-07-21,44.781250,44.812500,44.656250,44.812500,25.926113,142700
1993-07-22,44.750000,44.812500,44.500000,44.500000,25.745306,632400
1993-07-23,44.593750,44.718750,44.562500,44.718750,25.871881,286200
1993-07-26,44.843750,45.062500,44.843750,44.968750,26.016514,121300
1993-07-27,45.000000,45.031250,44.781250,44.937500,25.998430,92800
1993-07-28,44.843750,44.937500,44.781250,44.843750,25.944185,30800
1993-07-29,44.937500,45.218750,44.875000,45.093750,26.088850,331000
1993-07-30,45.093750,45.093750,44.781250,44.843750,25.944185,75300
1993-08-02,44.906250,45.125000,44.906250,44.968750,26.016514,41300
1993-08-03,45.062500,45.187500,44.843750,45.000000,26.034578,81600
1993-08-04,45.000000,45.093750,44.875000,45.000000,26.034578,434000
1993-08-05,45.000000,45.000000,44.843750,44.906250,25.980345,36800
1993-08-06,45.031250,45.062500,44.906250,44.968750,26.016514,402300
1993-08-09,45.093750,45.343750,45.000000,45.218750,26.161144,828200
1993-08-10,45.187500,45.218750,45.125000,45.187500,26.143068,604900
1993-08-11,45.156250,45.312500,45.156250,45.187500,26.143068,542200
1993-08-12,45.312500,45.312500,44.906250,45.062500,26.070740,303700
1993-08-13,45.093750,45.156250,45.093750,45.125000,26.106903,103500
1993-08-16,45.156250,45.500000,45.156250,45.375000,26.251541,241800
1993-08-17,45.343750,45.531250,45.343750,45.531250,26.341932,369300
1993-08-18,45.687500,45.875000,45.656250,45.781250,26.486586,414300
1993-08-19,45.812500,45.812500,45.718750,45.781250,26.486586,28500
1993-08-20,45.687500,45.812500,45.656250,45.812500,26.504663,80700
1993-08-23,45.625000,45.750000,45.625000,45.718750,26.450418,15600
1993-08-24,45.718750,46.218750,45.718750,46.218750,26.739687,273400
1993-08-25,46.218750,46.437500,46.156250,46.250000,26.757755,242300
1993-08-26,46.281250,46.531250,46.093750,46.281250,26.775850,120000
1993-08-27,46.156250,46.250000,46.156250,46.250000,26.757755,25700
1993-08-30,46.281250,46.500000,46.281250,46.437500,26.866259,183500
1993-08-31,46.406250,46.562500,46.343750,46.562500,26.938572,66500
1993-09-01,46.406250,46.593750,46.406250,46.500000,26.902399,136500
1993-09-02,46.531250,46.593750,46.312500,46.343750,26.812016,472400
1993-09-03,46.312500,46.437500,46.250000,46.375000,26.830093,630500
1993-09-07,46.375000,46.437500,46.000000,46.062500,26.649292,196400
1993-09-08,46.062500,46.062500,45.593750,45.906250,26.558891,269900
1993-09-09,45.718750,46.031250,45.718750,46.000000,26.613152,239200
1993-09-10,46.125000,46.437500,46.062500,46.406250,26.848162,106500
1993-09-13,46.562500,46.562500,46.437500,46.437500,26.866259,66900
1993-09-14,46.312500,46.312500,46.093750,46.250000,26.757755,184500
1993-09-15,46.062500,46.406250,45.906250,46.375000,26.830093,101000
1993-09-16,46.312500,46.343750,46.156250,46.187500,26.721605,54300
1993-09-17,45.875000,45.906250,45.750000,45.812500,26.669806,200900
1993-09-20,45.875000,45.968750,45.437500,45.437500,26.451483,57800
1993-09-21,45.500000,45.562500,44.812500,45.281250,26.360529,318200
1993-09-22,45.437500,45.718750,45.375000,45.656250,26.578840,439700
1993-09-23,45.781250,45.937500,45.718750,45.906250,26.724371,88500
1993-09-24,45.843750,45.875000,45.718750,45.781250,26.651619,53500
1993-09-27,46.125000,46.281250,46.125000,46.281250,26.942686,274600
1993-09-28,46.312500,46.312500,46.156250,46.187500,26.888098,158300
1993-09-29,46.187500,46.312500,45.968750,46.031250,26.797148,221000
1993-09-30,46.031250,46.125000,45.843750,45.937500,26.742567,99300
1993-10-01,45.875000,46.218750,45.812500,46.156250,26.869917,22700
1993-10-04,46.218750,46.218750,46.093750,46.218750,26.906294,1038500
1993-10-05,46.312500,46.312500,46.000000,46.156250,26.869917,436500
1993-10-06,46.187500,46.375000,46.125000,46.125000,26.851727,209200
1993-10-07,46.187500,46.187500,45.968750,46.000000,26.778969,59400
1993-10-08,46.125000,46.156250,45.718750,46.062500,26.815336,54400
1993-10-11,46.156250,46.250000,46.156250,46.156250,26.869917,467100
1993-10-12,46.218750,46.250000,46.187500,46.218750,26.906294,26200
1993-10-13,46.250000,46.250000,46.156250,46.218750,26.906294,139100
1993-10-14,46.406250,46.812500,46.281250,46.812500,27.251951,108100
1993-10-15,47.031250,47.156250,46.906250,47.062500,27.397488,1502500
1993-10-18,47.031250,47.031250,46.875000,46.937500,27.324732,722400
1993-10-19,46.875000,46.968750,46.593750,46.593750,27.124609,880100
1993-10-20,46.750000,46.750000,46.562500,46.656250,27.160994,230400
1993-10-21,46.687500,46.687500,46.531250,46.593750,27.124609,56200
1993-10-22,46.656250,46.843750,46.375000,46.375000,26.997267,390700
1993-10-25,46.406250,46.562500,46.281250,46.500000,27.070021,114500
1993-10-26,46.468750,46.500000,46.312500,46.468750,27.051823,186200
1993-10-27,46.406250,46.531250,46.406250,46.500000,27.070021,118400
1993-10-28,46.562500,46.968750,46.562500,46.843750,27.270147,129600
1993-10-29,46.812500,46.875000,46.781250,46.843750,27.270147,80700
1993-11-01,46.781250,47.000000,46.781250,46.968750,27.342907,36400
1993-11-02,46.906250,47.000000,46.656250,46.937500,27.324732,262100
1993-11-03,46.906250,46.906250,46.125000,46.343750,26.979073,479100
1993-11-04,46.343750,46.343750,45.812500,45.843750,26.687984,130400
1993-11-05,45.718750,46.062500,45.531250,46.062500,26.815336,363200
1993-11-08,46.093750,46.250000,45.968750,46.125000,26.851727,367600
1993-11-09,46.437500,46.468750,46.125000,46.156250,26.869917,246900
1993-11-10,46.156250,46.500000,46.031250,46.500000,27.070021,46500
1993-11-11,46.500000,46.625000,46.343750,46.375000,26.997267,88900
1993-11-12,46.468750,46.750000,46.437500,46.593750,27.124609,108200
1993-11-15,46.687500,46.687500,46.437500,46.562500,27.106421,243300
1993-11-16,46.656250,46.812500,46.468750,46.781250,27.233770,492600
1993-11-17,46.812500,46.812500,46.406250,46.531250,27.088230,39600
1993-11-18,46.468750,46.562500,46.281250,46.406250,27.015444,240800
1993-11-19,46.250000,46.375000,46.218750,46.312500,26.960875,106000
1993-11-22,46.187500,46.218750,45.875000,46.031250,26.797148,165300
1993-11-23,46.281250,46.312500,46.031250,46.281250,26.942686,89700
1993-11-24,46.406250,46.500000,46.343750,46.468750,27.051823,77200
1993-11-26,46.593750,46.593750,46.468750,46.500000,27.070021,1019800
1993-11-29,46.625000,46.718750,46.312500,46.312500,26.960875,517500
1993-11-30,46.281250,46.562500,46.250000,46.343750,26.979073,230000
1993-12-01,46.593750,46.625000,46.406250,46.406250,27.015444,379200
1993-12-02,46.500000,46.562500,46.406250,46.531250,27.088230,352000
1993-12-03,46.500000,46.718750,46.500000,46.718750,27.197382,306000
1993-12-06,46.781250,46.937500,46.781250,46.875000,27.288334,99500
1993-12-07,46.875000,46.906250,46.781250,46.843750,27.270147,88800
1993-12-08,46.843750,46.843750,46.781250,46.843750,27.270147,146700
1993-12-09,46.843750,46.906250,46.625000,46.687500,27.179184,416500
1993-12-10,46.718750,46.718750,46.500000,46.593750,27.124609,412900
1993-12-13,46.593750,46.875000,46.531250,46.875000,27.288334,273200
1993-12-14,46.906250,46.906250,46.531250,46.531250,27.088230,41900
1993-12-15,46.593750,46.625000,46.468750,46.468750,27.051823,82600
1993-12-16,46.656250,46.656250,46.562500,46.625000,27.142796,78200
1993-12-17,46.406250,46.593750,46.375000,46.562500,27.291964,104700
1993-12-20,46.531250,46.656250,46.500000,46.625000,27.328596,68800
1993-12-21,46.562500,46.562500,46.406250,46.468750,27.237009,205700
1993-12-22,46.593750,46.812500,46.500000,46.781250,27.420200,410300
1993-12-23,46.750000,46.843750,46.687500,46.750000,27.401855,533800
1993-12-27,46.750000,47.000000,46.750000,47.000000,27.548401,447100
1993-12-28,46.968750,47.125000,46.937500,47.093750,27.603350,880600
1993-12-29,47.125000,47.156250,47.000000,47.031250,27.566713,266700
1993-12-30,47.000000,47.000000,46.750000,46.843750,27.456825,219900
1993-12-31,46.937500,47.000000,46.562500,46.593750,27.310291,312900
1994-01-03,46.593750,46.656250,46.406250,46.468750,27.237009,960900
1994-01-04,46.531250,46.656250,46.468750,46.656250,27.346920,164300
1994-01-05,46.718750,46.781250,46.531250,46.750000,27.401855,710900
1994-01-06,46.812500,46.843750,46.687500,46.750000,27.401855,201000
1994-01-07,46.843750,47.062500,46.718750,47.031250,27.566713,775500
1994-01-10,47.093750,47.593750,46.968750,47.593750,27.896427,593700
1994-01-11,47.562500,47.562500,47.343750,47.500000,27.841475,295200
1994-01-12,47.531250,47.531250,47.187500,47.343750,27.749886,158400
1994-01-13,47.218750,47.312500,47.156250,47.218750,27.676628,244300
1994-01-14,47.375000,47.500000,47.375000,47.406250,27.786516,137200
1994-01-17,47.406250,47.468750,47.312500,47.406250,27.786516,17700
1994-01-18,47.468750,47.531250,47.375000,47.468750,27.823158,166400
1994-01-19,47.406250,47.468750,47.250000,47.343750,27.749886,200800
1994-01-20,47.406250,47.500000,47.375000,47.468750,27.823158,281100
1994-01-21,47.531250,47.531250,47.343750,47.375000,27.768200,85600
1994-01-24,47.343750,47.562500,47.187500,47.187500,27.658314,373800
1994-01-25,47.218750,47.250000,47.093750,47.187500,27.658314,310400
1994-01-26,47.187500,47.343750,47.125000,47.312500,27.731571,145100
1994-01-27,47.406250,47.812500,47.343750,47.750000,27.988014,344500
1994-01-28,47.937500,48.031250,47.875000,47.875000,28.061281,356500
1994-01-31,48.062500,48.312500,48.000000,48.218750,28.262753,313800
1994-02-01,48.156250,48.156250,47.906250,47.968750,28.116215,303600
1994-02-02,48.125000,48.281250,48.093750,48.281250,28.299389,307600
1994-02-03,48.187500,48.187500,47.906250,48.062500,28.171162,466100
1994-02-04,48.062500,48.125000,46.968750,46.968750,27.530096,1403200
1994-02-07,46.843750,47.312500,46.843750,47.187500,27.658314,516400
1994-02-08,47.281250,47.281250,47.031250,47.218750,27.676628,188200
1994-02-09,47.250000,47.437500,47.187500,47.406250,27.786516,144600
1994-02-10,47.375000,47.406250,47.000000,47.000000,27.548401,883900
1994-02-11,47.031250,47.281250,46.812500,47.156250,27.639982,519400
1994-02-14,47.062500,47.375000,47.000000,47.218750,27.676628,2742100
1994-02-15,47.312500,47.500000,47.250000,47.468750,27.823158,374700
1994-02-16,47.531250,47.531250,47.343750,47.437500,27.804840,287600
1994-02-17,47.656250,47.687500,47.031250,47.156250,27.639982,342400
1994-02-18,47.187500,47.218750,46.750000,46.875000,27.475128,313300
1994-02-22,47.000000,47.343750,47.000000,47.343750,27.749886,154500
1994-02-23,47.406250,47.437500,47.062500,47.218750,27.676628,391700
1994-02-24,47.062500,47.062500,46.562500,46.593750,27.310291,770800
1994-02-25,46.656250,46.812500,46.562500,46.812500,27.438503,531300
1994-02-28,46.937500,47.062500,46.812500,46.812500,27.438503,333000
1994-03-01,46.812500,46.906250,46.375000,46.625000,27.328596,423600
1994-03-02,46.031250,46.687500,45.906250,46.687500,27.365234,581500
1994-03-03,46.625000,46.625000,46.437500,46.562500,27.291964,223200
1994-03-04,46.562500,46.812500,46.406250,46.687500,27.365234,595800
1994-03-07,46.843750,47.000000,46.843750,46.937500,27.511776,539800
1994-03-08,46.968750,46.968750,46.687500,46.750000,27.401855,880300
1994-03-09,46.812500,47.000000,46.593750,46.968750,27.530096,2500100
1994-03-10,46.937500,46.937500,46.437500,46.593750,27.310291,207400
1994-03-11,46.656250,46.906250,46.406250,46.843750,27.456825,576600
1994-03-14,47.031250,47.031250,46.843750,46.906250,27.493454,345900
1994-03-15,47.000000,47.093750,46.843750,46.875000,27.475128,748600
1994-03-16,46.937500,47.250000,46.781250,47.250000,27.694963,455500
1994-03-17,47.093750,47.312500,47.093750,47.250000,27.694963,133000
1994-03-18,46.750000,47.031250,46.718750,46.968750,27.688908,365500
1994-03-21,46.812500,46.937500,46.718750,46.843750,27.615206,324800
1994-03-22,46.843750,47.062500,46.750000,46.968750,27.688908,435700
1994-03-23,46.937500,47.062500,46.906250,46.937500,27.670479,698500
1994-03-24,46.750000,46.843750,46.156250,46.375000,27.338865,1200500
1994-03-25,46.406250,46.531250,45.937500,45.937500,27.080946,100900
1994-03-28,46.000000,46.062500,45.593750,46.000000,27.117804,1117200
1994-03-29,46.000000,46.031250,45.093750,45.093750,26.583551,338400
1994-03-30,45.125000,45.250000,44.468750,44.468750,26.215103,1123900
1994-03-31,44.468750,44.687500,43.531250,44.593750,26.288788,788800
1994-04-04,43.343750,44.031250,43.343750,43.906250,25.883490,2627300
1994-04-05,44.343750,44.812500,44.343750,44.812500,26.417747,1179000
1994-04-06,44.875000,44.906250,44.500000,44.812500,26.417747,516500
1994-04-07,44.781250,45.125000,44.531250,45.031250,26.546701,666100
1994-04-08,44.937500,44.937500,44.468750,44.687500,26.344067,242400
1994-04-11,44.812500,45.062500,44.703125,44.875000,26.454588,203300
1994-04-12,44.921875,45.000000,44.718750,44.812500,26.417747,1409200
1994-04-13,44.796875,44.906250,44.250000,44.578125,26.279575,364100
1994-04-14,44.500000,44.828125,44.406250,44.593750,26.288788,419900
1994-04-15,44.578125,44.781250,44.515625,44.593750,26.288788,387300
1994-04-18,44.640625,44.765625,44.156250,44.296875,26.113791,369100
1994-04-19,44.250000,44.531250,43.984375,44.359375,26.150616,472200
1994-04-20,44.406250,44.515625,44.078125,44.312500,26.123007,508000
1994-04-21,44.500000,44.968750,44.343750,44.906250,26.473022,200300
1994-04-22,45.015625,45.046875,44.734375,44.859375,26.445379,301800
1994-04-25,44.843750,45.359375,44.843750,45.328125,26.721733,394600
1994-04-26,45.265625,45.343750,45.187500,45.281250,26.694084,399000
1994-04-28,45.187500,45.250000,44.812500,44.953125,26.500652,287000
1994-04-29,44.875000,45.156250,44.812500,45.093750,26.583551,481900
1994-05-02,45.093750,45.718750,44.937500,45.375000,26.749340,275000
1994-05-03,45.390625,45.406250,45.062500,45.328125,26.721733,183400
1994-05-04,45.421875,45.421875,45.078125,45.250000,26.675663,401900
1994-05-05,45.296875,45.375000,45.187500,45.187500,26.638824,659800
1994-05-06,44.968750,44.968750,44.593750,44.750000,26.380911,216300
1994-05-09,44.625000,44.750000,44.281250,44.359375,26.150616,499300
1994-05-10,44.578125,44.843750,44.546875,44.703125,26.353262,583400
1994-05-11,44.656250,44.718750,44.171875,44.296875,26.113791,210600
1994-05-12,44.578125,44.625000,44.406250,44.515625,26.242731,305200
1994-05-13,44.640625,44.640625,44.296875,44.515625,26.242731,321300
1994-05-16,44.609375,44.750000,44.515625,44.531250,26.251947,450400
1994-05-17,44.562500,45.187500,44.500000,45.187500,26.638824,470200
1994-05-18,45.218750,45.687500,45.015625,45.515625,26.832253,824800
1994-05-19,45.421875,45.859375,45.421875,45.734375,26.961220,531000
1994-05-20,45.656250,45.687500,45.500000,45.562500,26.859875,370400
1994-05-23,45.515625,45.531250,45.343750,45.484375,26.813829,262700
1994-05-24,45.609375,45.843750,45.609375,45.671875,26.924364,549600
1994-05-25,45.500000,45.828125,45.343750,45.796875,26.998070,738200
1994-05-26,45.781250,45.937500,45.734375,45.828125,27.016487,369600
1994-05-27,45.750000,45.875000,45.671875,45.875000,27.044117,162000
1994-05-31,45.734375,45.906250,45.656250,45.812500,27.007269,160000
1994-06-01,45.703125,46.015625,45.562500,46.015625,27.127001,200500
1994-06-02,46.046875,46.046875,45.890625,45.968750,27.099375,55100
1994-06-03,46.000000,46.390625,45.859375,46.234375,27.255968,550400
1994-06-06,46.328125,46.468750,46.187500,46.218750,27.246746,99300
1994-06-07,46.140625,46.218750,46.031250,46.156250,27.209921,120600
1994-06-08,46.265625,46.265625,45.781250,45.781250,26.988852,131900
1994-06-09,45.984375,46.031250,45.890625,46.031250,27.136232,80500
1994-06-10,46.078125,46.203125,46.078125,46.109375,27.182289,83100
1994-06-13,46.046875,46.187500,46.031250,46.171875,27.219133,109700
1994-06-14,46.312500,46.546875,46.312500,46.531250,27.430984,161000
1994-06-15,46.546875,46.562500,46.312500,46.343750,27.320446,142800
1994-06-16,46.343750,46.468750,46.296875,46.437500,27.375710,44000
1994-06-17,46.156250,46.203125,45.812500,45.875000,27.222916,403800
1994-06-20,45.546875,45.625000,45.437500,45.484375,26.991102,137400
1994-06-21,45.453125,45.453125,44.906250,45.093750,26.759300,139200
1994-06-22,45.218750,45.421875,45.171875,45.265625,26.861298,279900
1994-06-23,45.343750,45.406250,44.937500,45.000000,26.703661,922500
1994-06-24,44.781250,44.781250,44.000000,44.062500,26.147346,353800
1994-06-27,44.234375,44.828125,44.015625,44.828125,26.601662,371200
1994-06-28,44.843750,44.843750,44.250000,44.609375,26.471865,5382300
1994-06-29,44.671875,45.015625,44.625000,44.750000,26.555319,311800
1994-06-30,44.828125,44.843750,44.312500,44.468750,26.388418,271900
1994-07-01,44.687500,44.687500,44.375000,44.562500,26.444052,406900
1994-07-05,44.656250,44.859375,44.515625,44.796875,26.583139,112000
1994-07-06,44.625000,44.812500,44.468750,44.734375,26.546034,174800
1994-07-07,44.734375,44.921875,44.687500,44.921875,26.657328,66700
1994-07-08,44.640625,44.984375,44.625000,44.906250,26.648046,148400
1994-07-11,44.937500,45.015625,44.531250,44.750000,26.555319,124000
1994-07-12,44.765625,44.828125,44.515625,44.812500,26.592411,257300
1994-07-13,44.828125,45.031250,44.828125,44.890625,26.638771,532700
1994-07-14,45.109375,45.468750,45.078125,45.375000,26.926193,494200
1994-07-15,45.343750,45.484375,45.328125,45.390625,26.935467,49100
1994-07-18,45.390625,45.578125,45.390625,45.468750,26.981829,72300
1994-07-19,45.546875,45.562500,45.375000,45.375000,26.926193,609500
1994-07-20,45.406250,45.406250,45.062500,45.171875,26.805664,185300
1994-07-21,45.171875,45.296875,45.078125,45.265625,26.861298,86300
1994-07-22,45.375000,45.406250,45.250000,45.343750,26.907648,151600
1994-07-25,45.359375,45.453125,45.312500,45.406250,26.944735,120900
1994-07-26,45.390625,45.421875,45.312500,45.359375,26.916929,489600
1994-07-27,45.359375,45.359375,45.171875,45.359375,26.916929,83200
1994-07-28,45.359375,45.578125,45.359375,45.453125,26.972561,828200
1994-07-29,45.765625,46.046875,45.750000,45.906250,27.241457,459100
1994-08-01,45.937500,46.156250,45.890625,46.125000,27.371269,486300
1994-08-02,46.281250,46.375000,46.031250,46.187500,27.408346,505500
1994-08-03,46.171875,46.234375,46.093750,46.203125,27.417627,144100
1994-08-04,46.171875,46.218750,45.921875,45.937500,27.260002,231700
1994-08-05,45.703125,45.843750,45.656250,45.781250,27.167290,138400
1994-08-08,45.828125,45.937500,45.781250,45.890625,27.232187,328600
1994-08-09,45.718750,45.968750,45.718750,45.968750,27.278542,105900
1994-08-10,46.000000,46.187500,45.937500,46.140625,27.380529,840300
1994-08-11,46.031250,46.234375,45.734375,45.968750,27.278542,876200
1994-08-12,46.046875,46.343750,46.046875,46.328125,27.491812,184100
1994-08-15,46.375000,46.484375,46.312500,46.312500,27.482531,325900
1994-08-16,46.343750,46.687500,46.156250,46.640625,27.677250,1089500
1994-08-17,46.703125,46.734375,46.578125,46.609375,27.658693,133700
1994-08-18,46.453125,46.562500,46.406250,46.453125,27.565971,620000
1994-08-19,46.468750,46.515625,46.312500,46.421875,27.547434,103200
1994-08-22,46.437500,46.437500,46.281250,46.375000,27.519617,79700
1994-08-23,46.578125,46.859375,46.515625,46.640625,27.677250,268600
1994-08-24,46.687500,47.140625,46.671875,47.140625,27.973953,254700
1994-08-25,47.093750,47.203125,46.890625,47.015625,27.899780,147400
1994-08-26,47.125000,47.781250,47.125000,47.687500,28.298475,339500
1994-08-29,47.812500,47.984375,47.640625,47.656250,28.279924,350300
1994-08-30,47.640625,47.859375,47.578125,47.781250,28.354103,36000
1994-08-31,47.703125,47.890625,47.593750,47.656250,28.279924,356200
1994-09-01,47.500000,47.531250,47.328125,47.500000,28.187197,294600
1994-09-02,47.718750,47.718750,47.218750,47.296875,28.066666,99600
1994-09-06,47.265625,47.359375,47.125000,47.312500,28.075941,229800
1994-09-07,47.421875,47.421875,47.218750,47.265625,28.048132,27900
1994-09-08,47.359375,47.562500,47.343750,47.500000,28.187197,284800
1994-09-09,47.031250,47.125000,46.812500,47.000000,27.890509,488400
1994-09-12,47.000000,47.062500,46.781250,46.859375,27.807041,129400
1994-09-13,46.953125,47.125000,46.859375,47.000000,27.890509,389200
1994-09-14,46.843750,47.109375,46.843750,47.046875,27.918318,423500
1994-09-15,47.171875,47.640625,47.171875,47.640625,28.270674,779800
1994-09-16,47.000000,47.140625,46.843750,47.015625,28.069471,571300
1994-09-19,47.125000,47.328125,47.015625,47.062500,28.097445,167300
1994-09-20,46.812500,46.859375,46.171875,46.171875,27.565737,355600
1994-09-21,46.312500,46.312500,45.734375,46.171875,27.565737,397500
1994-09-22,46.281250,46.281250,46.015625,46.062500,27.500431,266400
1994-09-23,46.078125,46.171875,45.828125,45.906250,27.407141,176600
1994-09-26,46.078125,46.171875,45.984375,46.140625,27.547070,223000
1994-09-27,46.140625,46.265625,46.000000,46.109375,27.528418,479500
1994-09-28,46.359375,46.531250,46.328125,46.468750,27.742975,324000
1994-09-29,46.468750,46.468750,46.093750,46.234375,27.603020,195900
1994-09-30,46.218750,46.437500,46.171875,46.171875,27.565737,5200
1994-10-03,46.203125,46.250000,45.984375,46.062500,27.500431,72600
1994-10-04,46.296875,46.296875,45.343750,45.375000,27.089972,84200
1994-10-05,45.296875,45.390625,45.000000,45.390625,27.099289,461900
1994-10-06,45.421875,45.453125,45.171875,45.250000,27.015339,345200
1994-10-07,45.250000,45.578125,45.203125,45.453125,27.136621,188700
1994-10-10,45.656250,46.015625,45.640625,45.937500,27.425791,213600
1994-10-11,46.140625,46.750000,46.140625,46.625000,27.836245,461400
1994-10-12,46.687500,46.750000,46.578125,46.687500,27.873554,162400
1994-10-13,47.218750,47.328125,46.796875,46.843750,27.966858,1564500
1994-10-14,47.000000,47.062500,46.687500,47.046875,28.088118,72800
1994-10-17,47.000000,47.062500,46.906250,46.953125,28.032145,282300
1994-10-18,46.906250,46.906250,46.687500,46.843750,27.966858,132100
1994-10-19,46.671875,47.234375,46.656250,47.062500,28.097445,136700
1994-10-20,47.062500,47.062500,46.609375,46.750000,27.910870,290300
1994-10-21,46.625000,46.687500,46.359375,46.562500,27.798939,87800
1994-10-24,46.578125,46.765625,46.156250,46.171875,27.565737,149600
1994-10-25,46.015625,46.312500,46.000000,46.218750,27.593702,91800
1994-10-26,46.390625,46.437500,46.171875,46.390625,27.696316,201000
1994-10-27,46.562500,46.671875,46.453125,46.671875,27.864235,210300
1994-10-28,46.765625,47.703125,46.765625,47.656250,28.451933,192100
1994-10-31,47.546875,47.593750,47.468750,47.484375,28.349304,36300
1994-11-01,47.281250,47.281250,46.937500,46.953125,28.032145,435200
1994-11-02,46.812500,47.234375,46.687500,46.687500,27.873554,115600
1994-11-03,46.843750,47.015625,46.781250,46.937500,28.022816,87000
1994-11-04,47.156250,47.156250,46.328125,46.328125,27.659010,124400
1994-11-07,46.437500,46.593750,46.312500,46.468750,27.742975,115000
1994-11-08,46.625000,46.984375,46.546875,46.828125,27.957508,308300
1994-11-09,47.328125,47.328125,46.500000,46.906250,28.004156,318500
1994-11-10,46.937500,47.031250,46.546875,46.578125,27.808273,172100
1994-11-11,46.515625,46.562500,46.281250,46.406250,27.705643,302200
1994-11-14,46.609375,46.859375,46.609375,46.843750,27.966858,181400
1994-11-15,46.796875,47.093750,46.328125,46.687500,27.873554,316900
1994-11-16,46.765625,46.843750,46.609375,46.843750,27.966858,106900
1994-11-17,46.875000,46.875000,46.343750,46.531250,27.780272,104700
1994-11-18,46.546875,46.625000,46.265625,46.468750,27.742975,269300
1994-11-21,46.437500,46.578125,46.000000,46.000000,27.463108,283100
1994-11-22,45.828125,46.000000,45.000000,45.000000,26.866089,483600
1994-11-23,45.031250,45.265625,44.609375,45.250000,27.015339,601600
1994-11-25,45.281250,45.531250,45.281250,45.468750,27.145937,77300
1994-11-28,45.453125,45.687500,45.343750,45.671875,27.267204,79900
1994-11-29,45.656250,45.750000,45.500000,45.656250,27.257881,105500
1994-11-30,45.890625,45.953125,45.593750,45.593750,27.220573,218800
1994-12-01,45.640625,45.640625,45.046875,45.140625,26.950048,439000
1994-12-02,45.046875,45.562500,45.046875,45.562500,27.201897,318500
1994-12-05,45.656250,45.812500,45.500000,45.609375,27.229889,139200
1994-12-06,45.437500,45.656250,45.359375,45.640625,27.248550,249900
1994-12-07,45.359375,45.500000,45.265625,45.312500,27.052660,531900
1994-12-08,45.500000,45.562500,44.750000,44.875000,26.791445,261500
1994-12-09,44.875000,45.078125,44.687500,45.046875,26.894079,235900
1994-12-12,44.953125,45.343750,44.953125,45.343750,27.071316,151100
1994-12-13,45.312500,45.531250,45.312500,45.515625,27.173931,70900
1994-12-14,45.453125,45.953125,45.453125,45.750000,27.313856,203300
1994-12-15,45.812500,46.031250,45.812500,45.890625,27.397804,130100
1994-12-16,45.671875,45.843750,45.625000,45.750000,27.531630,266100
1994-12-19,45.750000,45.843750,45.609375,45.812500,27.569250,1120200
1994-12-20,45.859375,45.890625,45.671875,45.671875,27.484629,675600
1994-12-21,45.703125,46.265625,45.703125,46.156250,27.776119,544500
1994-12-22,46.156250,46.203125,45.968750,46.015625,27.691488,222000
1994-12-23,45.984375,46.171875,45.984375,46.062500,27.719692,125800
1994-12-27,46.218750,46.406250,46.187500,46.312500,27.870140,95200
1994-12-28,46.359375,46.359375,45.968750,46.078125,27.729080,358200
1994-12-29,46.250000,46.250000,46.062500,46.109375,27.747904,220100
1994-12-30,46.203125,46.250000,45.562500,45.562500,27.418793,2209500
1995-01-03,45.703125,45.843750,45.687500,45.781250,27.550444,324300
1995-01-04,45.984375,46.000000,45.750000,46.000000,27.682096,351800
1995-01-05,46.031250,46.109375,45.953125,46.000000,27.682096,89800
1995-01-06,46.093750,46.250000,45.906250,46.046875,27.710295,448400
1995-01-09,46.031250,46.093750,46.000000,46.093750,27.738497,36800
1995-01-10,46.203125,46.390625,46.140625,46.140625,27.766705,229800
1995-01-11,46.296875,46.296875,45.812500,46.171875,27.785521,222400
1995-01-12,46.125000,46.218750,46.031250,46.187500,27.794914,40300
1995-01-13,46.437500,46.734375,46.375000,46.734375,28.124018,170600
1995-01-16,46.718750,47.031250,46.718750,47.015625,28.293272,105100
1995-01-17,46.921875,47.062500,46.859375,47.031250,28.302654,89500
1995-01-18,47.000000,47.078125,46.875000,46.984375,28.274443,84500
1995-01-19,46.828125,46.875000,46.687500,46.718750,28.114616,139100
1995-01-20,46.656250,46.671875,46.453125,46.546875,28.011177,78700
1995-01-23,46.234375,46.687500,46.203125,46.687500,28.095795,53700
1995-01-24,46.671875,46.750000,46.640625,46.750000,28.133415,32400
1995-01-25,46.515625,47.046875,46.515625,46.875000,28.208635,15700
1995-01-26,46.843750,46.984375,46.750000,46.921875,28.236849,9800
1995-01-27,47.234375,47.234375,46.921875,47.109375,28.349699,91200
1995-01-30,47.015625,47.046875,46.843750,46.906250,28.227428,26600
1995-01-31,47.000000,47.171875,46.921875,47.093750,28.340281,127500
1995-02-01,47.156250,47.328125,47.000000,47.078125,28.330864,380200
1995-02-02,47.062500,47.359375,47.062500,47.359375,28.500120,131700
1995-02-03,47.656250,48.109375,47.578125,48.031250,28.904453,405100
1995-02-06,48.015625,48.375000,47.968750,48.234375,29.026703,405400
1995-02-07,48.312500,48.312500,48.140625,48.296875,29.064302,702900
1995-02-08,48.234375,48.468750,48.203125,48.296875,29.064302,521500
1995-02-09,48.218750,48.296875,48.125000,48.296875,29.064302,390700
1995-02-10,48.234375,48.359375,48.093750,48.359375,29.101902,148300
1995-02-13,48.328125,48.468750,48.328125,48.375000,29.111317,79700
1995-02-14,48.531250,48.531250,48.250000,48.437500,29.148920,170200
1995-02-15,48.437500,48.765625,48.390625,48.703125,29.308771,431500
1995-02-16,48.640625,48.687500,48.500000,48.640625,29.271151,99300
1995-02-17,48.593750,48.625000,48.437500,48.453125,29.158327,49100
1995-02-21,48.453125,48.531250,48.421875,48.437500,29.148920,168000
1995-02-22,48.484375,48.796875,48.453125,48.796875,29.365191,386400
1995-02-23,48.984375,49.156250,48.859375,48.875000,29.412210,402800
1995-02-24,48.937500,49.015625,48.812500,49.000000,29.487436,307600
1995-02-27,48.859375,49.000000,48.531250,48.609375,29.252357,280900
1995-02-28,48.562500,49.015625,48.562500,49.015625,29.496820,493500
1995-03-01,48.968750,49.031250,48.656250,48.703125,29.308771,242600
1995-03-02,48.687500,48.765625,48.546875,48.765625,29.346384,488600
1995-03-03,48.609375,48.781250,48.484375,48.781250,29.355783,290000
1995-03-06,48.453125,48.812500,48.390625,48.812500,29.374599,85700
1995-03-07,48.640625,48.750000,48.218750,48.437500,29.148920,180900
1995-03-08,48.515625,48.625000,48.343750,48.562500,29.224152,155900
1995-03-09,48.546875,48.593750,48.421875,48.546875,29.214746,63500
1995-03-10,48.593750,49.390625,48.531250,49.265625,29.647278,192100
1995-03-13,49.234375,49.390625,49.171875,49.218750,29.619057,261300
1995-03-14,49.359375,49.640625,49.359375,49.578125,29.835340,223300
1995-03-15,49.500000,49.578125,49.296875,49.484375,29.778925,278500
1995-03-16,49.437500,49.812500,49.437500,49.781250,29.957575,20400
1995-03-17,49.437500,49.625000,49.406250,49.562500,29.987366,89900
1995-03-20,49.625000,49.625000,49.468750,49.562500,29.987366,91700
1995-03-21,49.562500,49.875000,49.359375,49.437500,29.911741,104400
1995-03-22,49.531250,49.531250,49.328125,49.484375,29.940109,74900
1995-03-23,49.421875,49.656250,49.359375,49.515625,29.959009,220500
1995-03-24,49.671875,50.218750,49.671875,50.218750,30.384407,134000
1995-03-27,50.296875,50.421875,50.171875,50.421875,30.507315,132100
1995-03-28,50.296875,50.421875,50.234375,50.421875,30.507315,121900
1995-03-29,50.375000,50.890625,50.125000,50.406250,30.497883,246100
1995-03-30,50.515625,50.515625,50.109375,50.312500,30.441141,298400
1995-03-31,49.921875,50.171875,49.546875,50.109375,30.318254,541300
1995-04-03,50.093750,50.234375,50.062500,50.234375,30.393890,193300
1995-04-04,50.250000,50.562500,50.250000,50.562500,30.592421,66900
1995-04-05,50.453125,50.609375,50.421875,50.562500,30.592421,107200
1995-04-06,50.687500,50.796875,50.593750,50.750000,30.705866,352500
1995-04-07,50.859375,50.859375,50.468750,50.703125,30.677504,361400
1995-04-10,50.625000,50.796875,50.593750,50.796875,30.734213,285400
1995-04-11,50.921875,50.937500,50.593750,50.625000,30.630217,250300
1995-04-12,50.703125,50.796875,50.609375,50.796875,30.734213,150900
1995-04-13,50.890625,51.093750,50.859375,51.078125,30.904402,243400
1995-04-17,51.265625,51.312500,50.625000,50.781250,30.724766,178900
1995-04-18,50.828125,50.828125,50.484375,50.609375,30.620762,329500
1995-04-19,50.609375,50.718750,50.296875,50.562500,30.592421,223000
1995-04-20,50.703125,50.781250,50.437500,50.640625,30.639683,207900
1995-04-21,50.656250,50.906250,50.656250,50.890625,30.790932,145000
1995-04-24,50.859375,51.484375,50.859375,51.484375,31.150196,169000
1995-04-25,51.406250,51.484375,51.312500,51.343750,31.065096,293200
1995-04-26,51.250000,51.421875,51.125000,51.390625,31.093468,204400
1995-04-27,51.312500,51.546875,51.281250,51.515625,31.169100,502200
1995-04-28,51.500000,51.671875,51.171875,51.593750,31.216362,130800
1995-05-01,51.546875,51.656250,51.453125,51.453125,31.131271,518700
1995-05-02,51.500000,51.640625,51.390625,51.562500,31.197453,228400
1995-05-03,51.734375,52.281250,51.734375,52.281250,31.632334,724700
1995-05-04,52.343750,52.687500,52.125000,52.250000,31.613413,311400
1995-05-05,52.468750,52.468750,52.078125,52.187500,31.575607,314900
1995-05-08,52.140625,52.734375,52.093750,52.562500,31.802481,183100
1995-05-09,52.781250,52.843750,52.437500,52.515625,31.774147,180600
1995-05-10,52.656250,52.671875,52.328125,52.578125,31.811954,330300
1995-05-11,52.656250,52.718750,52.484375,52.718750,31.897058,351700
1995-05-12,52.515625,52.875000,52.500000,52.750000,31.915958,94600
1995-05-15,52.890625,53.000000,52.781250,53.000000,32.067204,147200
1995-05-16,52.984375,53.156250,52.890625,53.031250,32.086109,221600
1995-05-17,53.031250,53.046875,52.781250,52.828125,31.963217,189200
1995-05-18,52.734375,52.765625,52.062500,52.062500,31.499971,577800
1995-05-19,51.984375,52.187500,51.906250,52.093750,31.518885,363900
1995-05-22,52.265625,52.750000,52.234375,52.671875,31.868689,216000
1995-05-23,52.765625,53.156250,52.609375,53.156250,32.161747,136800
1995-05-24,53.250000,53.421875,52.796875,53.125000,32.142841,370800
1995-05-25,52.968750,53.218750,52.718750,53.171875,32.171188,379900
1995-05-26,52.968750,52.984375,52.359375,52.562500,31.802481,518600
1995-05-30,52.687500,52.828125,52.375000,52.546875,31.793045,61500
1995-05-31,52.453125,53.640625,52.453125,53.640625,32.454811,564500
1995-06-01,53.406250,53.906250,53.250000,53.500000,32.369720,810100
1995-06-02,53.281250,53.921875,53.093750,53.546875,32.398087,112900
1995-06-05,53.546875,54.046875,53.500000,53.875000,32.596626,257200
1995-06-06,53.828125,54.015625,53.781250,53.781250,32.539898,165800
1995-06-07,53.671875,53.703125,53.437500,53.500000,32.369720,41900
1995-06-08,53.484375,53.640625,53.375000,53.375000,32.294109,141100
1995-06-09,53.265625,53.328125,52.750000,53.062500,32.105019,304900
1995-06-12,53.234375,53.578125,53.203125,53.359375,32.284649,378500
1995-06-13,53.609375,53.968750,53.562500,53.937500,32.634418,120000
1995-06-14,53.859375,53.953125,53.687500,53.890625,32.606056,389400
1995-06-15,53.968750,54.234375,53.875000,54.125000,32.747906,274500
1995-06-16,53.703125,53.968750,53.703125,53.968750,32.845100,325100
1995-06-19,54.125000,54.609375,54.093750,54.578125,33.215973,134600
1995-06-20,54.421875,54.609375,54.390625,54.437500,33.130383,287800
1995-06-21,54.609375,54.656250,54.406250,54.406250,33.111370,158200
1995-06-22,54.640625,55.156250,54.640625,55.125000,33.548794,297000
1995-06-23,55.000000,55.031250,54.843750,55.015625,33.482239,315400
1995-06-26,54.859375,54.953125,54.359375,54.359375,33.082832,132900
1995-06-27,54.343750,54.703125,54.218750,54.250000,33.016277,127700
1995-06-28,54.250000,54.750000,54.078125,54.531250,33.187439,212600
1995-06-29,54.531250,54.671875,54.062500,54.437500,33.130383,89200
1995-06-30,54.546875,54.734375,54.296875,54.406250,33.111370,714100
1995-07-03,54.468750,54.609375,54.468750,54.609375,33.234978,9500
1995-07-05,54.765625,55.062500,54.640625,54.812500,33.358612,409300
1995-07-06,54.828125,55.515625,54.718750,55.515625,33.786510,202500
1995-07-07,55.406250,55.781250,55.375000,55.765625,33.938663,481700
1995-07-10,55.812500,55.953125,55.703125,55.796875,33.957695,400400
1995-07-11,55.750000,55.796875,55.453125,55.531250,33.796028,420500
1995-07-12,55.640625,56.312500,55.531250,56.218750,34.214417,203400
1995-07-13,56.140625,56.265625,56.031250,56.093750,34.138367,215600
1995-07-14,55.796875,56.093750,55.750000,56.046875,34.109840,543700
1995-07-17,56.125000,56.421875,56.078125,56.359375,34.300022,171500
1995-07-18,56.265625,56.265625,55.828125,55.875000,34.005234,221200
1995-07-19,55.656250,55.718750,54.203125,55.265625,33.634357,486600
1995-07-20,55.328125,55.578125,55.031250,55.468750,33.757996,318900
1995-07-21,55.421875,55.625000,55.187500,55.406250,33.719955,94000
1995-07-24,55.484375,55.875000,55.484375,55.812500,33.967182,108400
1995-07-25,55.875000,56.312500,55.703125,56.234375,34.223953,107400
1995-07-26,56.203125,56.468750,56.171875,56.187500,34.195412,167800
1995-07-27,56.453125,56.703125,56.453125,56.656250,34.480682,187700
1995-07-28,56.703125,56.703125,56.250000,56.296875,34.261971,415600
1995-07-31,56.343750,56.390625,56.031250,56.156250,34.176395,342500
1995-08-01,56.234375,56.234375,55.750000,56.062500,34.119324,141000
1995-08-02,56.390625,56.796875,55.843750,55.937500,34.043282,240400
1995-08-03,55.546875,55.953125,55.453125,55.921875,34.033768,1193600
1995-08-04,56.031250,56.078125,55.921875,55.984375,34.071796,240500
1995-08-07,56.109375,56.281250,56.078125,56.109375,34.147861,193100
1995-08-08,56.140625,56.312500,55.937500,56.109375,34.147861,951900
1995-08-09,56.296875,56.296875,56.046875,56.093750,34.138367,107100
1995-08-10,56.156250,56.281250,55.734375,55.968750,34.062279,280800
1995-08-11,55.921875,55.984375,55.421875,55.656250,33.872089,257200
1995-08-14,55.796875,56.156250,55.671875,56.156250,34.176395,254800
1995-08-15,56.140625,56.140625,55.656250,56.046875,34.109840,44400
1995-08-16,56.000000,56.203125,55.937500,56.203125,34.204937,374900
1995-08-17,56.234375,56.234375,55.906250,56.109375,34.147861,353800
1995-08-18,56.390625,56.406250,56.125000,56.171875,34.185921,85400
1995-08-21,56.406250,56.640625,56.000000,56.015625,34.090828,266700
1995-08-22,56.093750,56.218750,55.812500,56.125000,34.157391,220200
1995-08-23,56.171875,56.203125,55.921875,55.921875,34.033768,176500
1995-08-24,55.937500,56.093750,55.750000,55.984375,34.071796,167400
1995-08-25,56.078125,56.390625,56.078125,56.296875,34.261971,195000
1995-08-28,56.453125,56.453125,56.000000,56.093750,34.138367,293000
1995-08-29,56.156250,56.250000,55.765625,56.234375,34.223953,1133100
1995-08-30,56.281250,56.421875,56.218750,56.359375,34.300022,437400
1995-08-31,56.343750,56.500000,56.296875,56.406250,34.328560,491900
1995-09-01,56.390625,56.750000,56.343750,56.656250,34.480682,629900
1995-09-05,56.828125,57.218750,56.734375,57.187500,34.804005,272200
1995-09-06,57.234375,57.359375,57.218750,57.296875,34.870583,214500
1995-09-07,57.359375,57.390625,57.250000,57.328125,34.889595,258800
1995-09-08,57.546875,57.546875,57.171875,57.546875,35.022751,107300
1995-09-11,57.640625,57.812500,57.640625,57.703125,35.117813,260700
1995-09-12,57.718750,57.968750,57.578125,57.968750,35.279476,139500
1995-09-13,57.906250,58.312500,57.890625,58.234375,35.441132,239800
1995-09-14,58.437500,58.812500,58.281250,58.765625,35.764446,457600
1995-09-15,58.406250,58.578125,58.203125,58.437500,35.754578,431200
1995-09-18,58.234375,58.265625,57.937500,58.218750,35.620758,307500
1995-09-19,58.328125,58.531250,58.125000,58.500000,35.792831,549600
1995-09-20,58.593750,58.781250,58.546875,58.781250,35.964909,290800
1995-09-21,58.703125,58.750000,58.062500,58.296875,35.668537,508500
1995-09-22,57.828125,58.375000,57.781250,58.312500,35.678116,449900
1995-09-25,58.375000,58.375000,58.015625,58.218750,35.620758,130000
1995-09-26,58.390625,58.531250,58.062500,58.203125,35.611179,466600
1995-09-27,57.953125,58.187500,57.593750,58.156250,35.582485,654400
1995-09-28,58.203125,58.593750,58.156250,58.593750,35.850197,456200
1995-09-29,58.546875,58.906250,58.406250,58.484375,35.783260,606600
1995-10-02,58.484375,58.625000,58.046875,58.187500,35.601627,293100
1995-10-03,58.187500,58.343750,57.953125,58.250000,35.639858,839700
1995-10-04,58.281250,58.281250,58.109375,58.187500,35.601627,248800
1995-10-05,58.250000,58.359375,58.093750,58.359375,35.706799,268800
1995-10-06,58.390625,58.578125,58.390625,58.406250,35.735470,75300
1995-10-09,58.187500,58.218750,57.812500,57.921875,35.439114,358200
1995-10-10,57.328125,57.890625,57.265625,57.890625,35.419975,360800
1995-10-11,58.093750,58.093750,57.875000,58.078125,35.534710,228100
1995-10-12,58.125000,58.468750,58.125000,58.437500,35.754578,199800
1995-10-13,58.703125,58.859375,58.625000,58.625000,35.869297,488100
1995-10-16,58.453125,58.562500,58.343750,58.343750,35.697239,443600
1995-10-17,58.406250,58.796875,58.296875,58.734375,35.936222,146000
1995-10-18,59.015625,59.093750,58.718750,58.906250,36.041386,228100
1995-10-19,58.875000,59.187500,58.796875,59.187500,36.213474,500600
1995-10-20,59.140625,59.187500,58.828125,58.828125,35.993599,748400
1995-10-23,58.546875,58.812500,58.546875,58.703125,35.917099,533000
1995-10-24,58.781250,58.843750,58.625000,58.765625,35.955341,172200
1995-10-25,58.812500,58.890625,58.281250,58.281250,35.658981,302700
1995-10-26,58.375000,58.421875,57.281250,57.750000,35.333950,606800
1995-10-27,57.687500,58.187500,57.421875,58.187500,35.601627,905800
1995-10-30,58.328125,58.593750,58.328125,58.562500,35.831059,488700
1995-10-31,58.718750,58.843750,58.312500,58.312500,35.678116,508200
1995-11-01,58.281250,58.781250,58.234375,58.781250,35.964909,415700
1995-11-02,58.687500,59.156250,58.687500,59.156250,36.194344,326000
1995-11-03,59.234375,59.250000,59.062500,59.234375,36.242157,615000
1995-11-06,59.218750,59.218750,59.015625,59.031250,36.117863,311200
1995-11-07,59.000000,59.000000,58.625000,58.812500,35.984020,358200
1995-11-08,58.890625,59.375000,58.890625,59.343750,36.309059,357200
1995-11-09,59.578125,59.578125,59.281250,59.562500,36.442917,503700
1995-11-10,59.234375,59.609375,59.218750,59.531250,36.423794,795600
1995-11-13,59.421875,59.656250,59.312500,59.468750,36.385544,818500
1995-11-14,59.359375,59.484375,59.078125,59.078125,36.146549,341800
1995-11-15,59.140625,59.687500,59.109375,59.671875,36.509830,584700
1995-11-16,59.671875,60.062500,59.656250,60.000000,36.710594,577700
1995-11-17,60.093750,60.203125,60.015625,60.187500,36.825317,267000
1995-11-20,60.281250,60.296875,59.859375,59.875000,36.634117,448800
1995-11-21,59.937500,60.359375,59.921875,60.359375,36.930462,119200
1995-11-22,60.312500,60.375000,60.171875,60.171875,36.815754,351600
1995-11-24,60.234375,60.328125,60.187500,60.328125,36.911343,62400
1995-11-27,60.453125,60.640625,60.343750,60.343750,36.920929,273000
1995-11-28,60.296875,60.984375,60.156250,60.984375,37.312866,479000
1995-11-29,61.093750,61.093750,60.843750,61.046875,37.351101,549200
1995-11-30,61.046875,61.203125,60.843750,60.906250,37.265068,286200
1995-12-01,60.984375,61.078125,60.843750,60.984375,37.312866,465200
1995-12-04,61.125000,61.734375,61.046875,61.734375,37.771763,631700
1995-12-05,61.671875,62.203125,61.625000,62.140625,38.020317,567700
1995-12-06,62.296875,62.531250,62.000000,62.281250,38.106346,272800
1995-12-07,62.203125,62.281250,61.906250,61.953125,37.905598,289700
1995-12-08,62.218750,62.234375,61.765625,62.156250,38.029892,296900
1995-12-11,62.281250,62.546875,62.156250,62.421875,38.192410,186500
1995-12-12,62.140625,62.359375,62.140625,62.234375,38.077663,299400
1995-12-13,62.312500,62.703125,62.312500,62.625000,38.316685,390700
1995-12-14,62.687500,62.796875,62.015625,62.171875,38.039433,395000
1995-12-15,61.875000,61.875000,61.593750,61.812500,38.053368,416700
1995-12-18,61.265625,61.265625,60.609375,60.625000,37.322315,862300
1995-12-19,60.656250,61.343750,60.578125,61.265625,37.716686,1022600
1995-12-20,61.453125,61.515625,60.671875,60.671875,37.351162,1349800
1995-12-21,61.031250,61.171875,60.750000,60.984375,37.543541,857600
1995-12-22,61.312500,61.375000,61.140625,61.203125,37.678219,332800
1995-12-26,61.453125,61.531250,61.328125,61.500000,37.860977,432200
1995-12-27,61.656250,61.656250,61.359375,61.468750,37.841743,151800
1995-12-28,61.343750,61.656250,61.250000,61.406250,37.803295,256200
1995-12-29,61.468750,61.531250,61.250000,61.484375,37.851379,339200
1996-01-02,61.406250,62.140625,61.343750,62.140625,38.255367,514400
1996-01-03,62.343750,62.500000,62.000000,62.312500,38.361183,610300
1996-01-04,62.390625,62.625000,61.218750,61.718750,37.995644,1129700
1996-01-05,61.312500,61.750000,61.171875,61.593750,37.918697,302400
1996-01-08,61.812500,61.906250,61.734375,61.828125,38.062992,179900
1996-01-09,62.015625,62.062500,60.625000,60.765625,37.408882,415500
1996-01-10,60.687500,60.812500,59.640625,59.968750,36.918308,787700
1996-01-11,60.062500,60.328125,59.781250,60.328125,37.139542,513200
1996-01-12,60.484375,60.500000,59.671875,60.234375,37.081825,390400
1996-01-15,60.250000,60.453125,59.859375,60.109375,37.004890,154200
1996-01-16,60.406250,60.890625,59.890625,60.843750,37.456989,454600
1996-01-17,60.703125,61.125000,60.453125,60.656250,37.341541,407600
1996-01-18,60.890625,60.906250,60.375000,60.859375,37.466599,425600
1996-01-19,60.859375,61.421875,60.796875,61.265625,37.716686,169800
1996-01-22,61.218750,61.421875,61.109375,61.281250,37.726330,288200
1996-01-23,61.250000,61.421875,61.125000,61.421875,37.812885,362200
1996-01-24,61.515625,62.046875,61.484375,61.921875,38.120697,1506500
1996-01-25,61.968750,62.000000,61.625000,61.703125,37.986027,298400
1996-01-26,61.656250,62.265625,61.578125,62.234375,38.313076,726300
1996-01-29,62.187500,62.484375,62.140625,62.484375,38.466995,254800
1996-01-30,62.609375,63.140625,62.531250,63.015625,38.794056,272100
1996-01-31,63.000000,63.687500,62.968750,63.671875,39.198055,498000
1996-02-01,63.609375,63.906250,63.562500,63.906250,39.342323,373900
1996-02-02,63.875000,64.015625,63.500000,63.640625,39.178814,496200
1996-02-05,63.531250,64.250000,63.437500,64.156250,39.496239,295300
1996-02-06,64.187500,64.828125,64.093750,64.765625,39.871403,301600
1996-02-07,64.750000,65.140625,64.687500,65.140625,40.102234,585100
1996-02-08,65.046875,65.906250,64.921875,65.843750,40.535118,1526600
1996-02-09,65.812500,66.375000,65.515625,65.828125,40.525486,804600
1996-02-12,65.953125,66.625000,65.890625,66.328125,40.833309,626500
1996-02-13,66.046875,66.687500,66.000000,66.187500,40.746727,1045900
1996-02-14,66.140625,66.359375,65.578125,65.609375,40.390823,431400
1996-02-15,65.468750,65.906250,65.125000,65.203125,40.140724,889500
1996-02-16,65.078125,65.234375,64.734375,64.937500,39.977200,606100
1996-02-20,64.437500,64.625000,63.875000,64.296875,39.582802,492300
1996-02-21,64.421875,65.140625,64.421875,65.093750,40.073372,434000
1996-02-22,65.453125,66.328125,65.406250,66.125000,40.708248,721400
1996-02-23,66.500000,66.609375,65.328125,65.937500,40.592812,1430400
1996-02-26,65.750000,65.890625,64.968750,65.000000,40.015667,1408400
1996-02-27,65.156250,65.171875,64.500000,64.796875,39.890633,601000
1996-02-28,65.312500,65.734375,64.500000,64.500000,39.707855,865900
1996-02-29,64.125000,64.953125,63.875000,63.875000,39.323090,914300
1996-03-01,64.640625,64.890625,63.609375,64.890625,39.948345,1452600
1996-03-04,65.031250,65.656250,64.812500,65.265625,40.179218,652600
1996-03-05,65.109375,65.875000,65.078125,65.875000,40.554352,402000
1996-03-06,65.781250,65.968750,65.296875,65.296875,40.198452,624700
1996-03-07,65.421875,65.656250,65.234375,65.625000,40.400436,534200
1996-03-08,64.187500,64.875000,62.000000,63.500000,39.092239,2289900
1996-03-11,63.250000,64.328125,63.062500,64.234375,39.544342,1511400
1996-03-12,63.812500,64.046875,62.906250,63.734375,39.236511,1385300
1996-03-13,64.156250,64.437500,63.796875,64.171875,39.505848,1019300
1996-03-14,64.265625,64.812500,64.234375,64.453125,39.679001,725600
1996-03-15,64.062500,64.328125,63.750000,64.125000,39.652332,869200
1996-03-18,64.718750,65.359375,64.578125,65.359375,40.415646,917600
1996-03-19,65.937500,65.937500,65.000000,65.218750,40.328667,858300
1996-03-20,65.531250,65.531250,64.640625,65.140625,40.280342,744300
1996-03-21,65.218750,65.250000,64.765625,64.984375,40.183739,650800
1996-03-22,65.015625,65.328125,64.937500,65.156250,40.290028,344500
1996-03-25,65.750000,65.812500,64.859375,65.031250,40.212742,802400
1996-03-26,64.921875,65.515625,64.859375,65.343750,40.405956,969400
1996-03-27,65.437500,65.484375,64.687500,64.750000,40.038822,809600
1996-03-28,64.515625,65.031250,64.500000,65.000000,40.193401,1001300
1996-03-29,65.187500,65.187500,64.375000,64.687500,40.000191,457700
1996-04-01,65.000000,65.453125,64.796875,65.437500,40.463928,773400
1996-04-02,65.515625,65.562500,65.296875,65.562500,40.541229,638800
1996-04-03,65.328125,65.609375,65.171875,65.562500,40.541229,288000
1996-04-04,65.562500,65.718750,65.500000,65.515625,40.512234,934900
1996-04-08,63.875000,64.390625,63.593750,64.390625,39.816597,2217200
1996-04-09,64.640625,64.640625,64.015625,64.140625,39.661999,1180900
1996-04-10,64.031250,64.312500,62.750000,63.000000,38.956699,939500
1996-04-11,63.156250,63.468750,62.125000,62.921875,38.908375,1276000
1996-04-12,63.359375,63.812500,63.171875,63.718750,39.401123,411300
1996-04-15,64.046875,64.328125,63.843750,64.250000,39.729614,484200
1996-04-16,64.375000,64.656250,64.234375,64.437500,39.845604,429700
1996-04-17,64.375000,64.562500,63.843750,64.281250,39.748962,525300
1996-04-18,64.437500,64.578125,64.093750,64.375000,39.806927,818600
1996-04-19,64.687500,64.859375,64.421875,64.531250,39.903561,885100
1996-04-22,65.125000,65.281250,64.593750,65.031250,40.212742,828900
1996-04-23,64.921875,65.281250,64.781250,65.234375,40.338314,225400
1996-04-24,65.562500,65.562500,64.859375,65.000000,40.193401,699000
1996-04-25,65.140625,65.562500,64.750000,65.296875,40.376965,475500
1996-04-26,65.468750,65.812500,65.234375,65.437500,40.463928,563300
1996-04-29,65.156250,65.562500,65.156250,65.437500,40.463928,219900
1996-04-30,65.437500,65.562500,65.125000,65.390625,40.434937,184400
1996-05-01,65.375000,65.796875,65.281250,65.531250,40.521896,561900
1996-05-02,65.015625,65.375000,64.093750,64.406250,39.826241,1299600
1996-05-03,64.781250,64.984375,63.750000,64.312500,39.768272,1329300
1996-05-06,64.562500,64.562500,63.687500,64.250000,39.729614,647500
1996-05-07,64.250000,64.250000,63.765625,63.984375,39.565380,582100
1996-05-08,63.671875,64.781250,63.078125,64.781250,40.058140,1694700
1996-05-09,64.562500,65.062500,64.500000,64.734375,40.029140,593400
1996-05-10,65.375000,65.593750,65.062500,65.375000,40.425297,925100
1996-05-13,65.531250,66.640625,65.468750,66.359375,41.033989,867500
1996-05-14,66.625000,66.937500,66.562500,66.765625,41.285183,632300
1996-05-15,66.781250,67.312500,66.640625,66.687500,41.236881,466100
1996-05-16,66.312500,66.937500,66.281250,66.828125,41.323849,514400
1996-05-17,67.000000,67.296875,67.000000,67.187500,41.546043,427700
1996-05-20,67.656250,67.750000,66.984375,67.640625,41.826263,788500
1996-05-21,67.750000,67.875000,67.500000,67.546875,41.768303,352700
1996-05-22,67.625000,68.187500,67.390625,68.187500,42.164417,1218100
1996-05-23,68.281250,68.437500,67.531250,67.906250,41.990517,967900
1996-05-24,67.968750,68.328125,67.937500,68.171875,42.154758,659100
1996-05-28,68.375000,68.375000,67.312500,67.484375,41.729645,456400
1996-05-29,67.625000,67.687500,66.812500,67.031250,41.449463,649600
1996-05-30,66.937500,67.718750,66.750000,67.375000,41.662010,895800
1996-05-31,67.359375,67.640625,66.875000,66.875000,41.352852,923500
1996-06-03,66.890625,67.109375,66.703125,67.062500,41.468788,503100
1996-06-04,67.375000,67.593750,67.250000,67.531250,41.758648,627100
1996-06-05,67.562500,68.203125,67.421875,68.125000,42.125774,428000
1996-06-06,68.500000,68.500000,67.500000,67.625000,41.816593,523300
1996-06-07,66.187500,67.640625,66.187500,67.625000,41.816593,1422800
1996-06-10,67.531250,67.734375,67.296875,67.406250,41.681328,548800
1996-06-11,67.656250,68.031250,67.343750,67.343750,41.642693,688700
1996-06-12,67.562500,67.734375,67.109375,67.218750,41.565411,1120600
1996-06-13,67.375000,67.468750,66.828125,67.218750,41.565411,1502000
1996-06-14,67.250000,67.250000,66.718750,66.937500,41.391491,1468200
1996-06-17,66.968750,67.218750,66.718750,66.890625,41.362492,1101000
1996-06-18,66.843750,67.031250,66.328125,66.343750,41.024323,718000
1996-06-19,66.656250,67.000000,66.421875,66.640625,41.207901,552100
1996-06-20,66.703125,66.921875,66.187500,66.593750,41.178894,1234400
1996-06-21,66.562500,66.812500,66.375000,66.812500,41.533096,573300
1996-06-24,66.968750,67.218750,66.843750,66.937500,41.610813,416500
1996-06-25,67.125000,67.171875,66.781250,66.859375,41.562233,454400
1996-06-26,66.781250,66.921875,66.390625,66.406250,41.280544,838200
1996-06-27,66.406250,67.046875,66.156250,66.875000,41.571953,1090500
1996-06-28,67.156250,67.500000,66.968750,67.109375,41.717644,1060800
1996-07-01,67.281250,67.703125,67.187500,67.687500,42.077026,471300
1996-07-02,67.625000,67.640625,67.328125,67.437500,41.921612,389400
1996-07-03,67.406250,67.500000,67.062500,67.296875,41.834194,308300
1996-07-05,66.125000,66.437500,65.375000,65.578125,40.765766,842900
1996-07-08,65.625000,65.984375,65.125000,65.312500,40.600655,942000
1996-07-09,65.609375,65.812500,65.375000,65.578125,40.765766,716300
1996-07-10,65.562500,65.843750,64.921875,65.843750,40.930889,1132300
1996-07-11,65.562500,65.687500,63.875000,64.515625,40.105267,1587400
1996-07-12,64.625000,64.906250,64.078125,64.562500,40.134415,1312000
1996-07-15,64.718750,64.718750,62.656250,62.656250,38.949409,1951300
1996-07-16,62.843750,63.500000,60.375000,62.812500,39.046535,4141000
1996-07-17,63.750000,64.000000,63.000000,63.562500,39.512791,1340500
1996-07-18,63.750000,64.546875,63.328125,64.437500,40.056736,1432500
1996-07-19,64.281250,64.375000,63.625000,63.968750,39.765301,1216000
1996-07-22,63.531250,63.750000,63.015625,63.500000,39.473923,519800
1996-07-23,63.593750,63.937500,62.578125,62.687500,38.968826,1479800
1996-07-24,61.937500,63.187500,61.625000,62.812500,39.046535,2463400
1996-07-25,63.437500,63.562500,63.125000,63.375000,39.396221,1989800
1996-07-26,63.562500,63.812500,63.390625,63.718750,39.609901,642300
1996-07-29,63.625000,63.718750,62.937500,63.015625,39.172829,1297900
1996-07-30,63.437500,63.687500,62.937500,63.625000,39.551636,1868200
1996-07-31,63.671875,64.265625,63.515625,64.093750,39.843014,767100
1996-08-01,64.156250,65.390625,64.062500,65.156250,40.503506,1168600
1996-08-02,66.000000,66.593750,65.750000,66.562500,41.377686,1098500
1996-08-05,66.578125,66.593750,65.968750,66.171875,41.134865,710200
1996-08-06,66.156250,66.515625,65.796875,66.375000,41.261120,640000
1996-08-07,66.625000,66.750000,66.125000,66.546875,41.367954,917800
1996-08-08,66.562500,66.562500,66.187500,66.437500,41.299988,925100
1996-08-09,66.671875,66.765625,66.062500,66.218750,41.164005,648800
1996-08-12,66.250000,66.859375,66.000000,66.703125,41.465107,764200
1996-08-13,66.578125,66.625000,66.000000,66.171875,41.134865,805200
1996-08-14,66.187500,66.468750,66.000000,66.406250,41.280544,533800
1996-08-15,66.234375,66.625000,66.203125,66.281250,41.202854,632600
1996-08-16,66.468750,66.875000,66.468750,66.843750,41.552509,475100
1996-08-19,66.859375,66.921875,66.625000,66.875000,41.571953,436400
1996-08-20,66.890625,66.906250,66.671875,66.828125,41.542809,645700
1996-08-21,66.656250,66.812500,66.375000,66.593750,41.397095,266400
1996-08-22,66.750000,67.343750,66.718750,67.218750,41.785641,584800
1996-08-23,67.093750,67.203125,66.640625,66.859375,41.562233,757100
1996-08-26,66.703125,66.781250,66.421875,66.531250,41.358250,784700
1996-08-27,66.718750,66.843750,66.500000,66.781250,41.513676,389400
1996-08-28,66.937500,67.000000,66.656250,66.671875,41.445663,227600
1996-08-29,66.593750,66.593750,65.625000,66.015625,41.037743,680200
1996-08-30,66.000000,66.015625,65.125000,65.328125,40.610336,1500900
1996-09-03,64.468750,65.843750,64.375000,65.750000,40.872601,1782000
1996-09-04,65.750000,66.750000,65.484375,65.812500,40.911438,930200
1996-09-05,65.500000,65.765625,65.015625,65.015625,40.416084,616600
1996-09-06,65.250000,66.171875,65.140625,65.937500,40.989143,804900
1996-09-09,66.187500,66.734375,66.078125,66.718750,41.474812,719200
1996-09-10,66.625000,66.906250,66.375000,66.687500,41.455364,669900
1996-09-11,66.562500,67.125000,66.406250,67.062500,41.688515,713500
1996-09-12,67.250000,67.734375,67.156250,67.531250,41.979908,713300
1996-09-13,68.312500,68.625000,68.125000,68.562500,42.620949,2008800
1996-09-16,68.656250,69.156250,68.562500,68.812500,42.776375,1220200
1996-09-17,68.875000,68.984375,68.234375,68.656250,42.679226,604700
1996-09-18,68.562500,68.750000,68.218750,68.484375,42.572384,225500
1996-09-19,68.375000,68.796875,68.281250,68.750000,42.737507,410000
1996-09-20,68.593750,68.781250,68.375000,68.640625,42.889114,948400
1996-09-23,68.468750,68.750000,68.156250,68.625000,42.879337,466800
1996-09-24,68.562500,69.250000,68.312500,68.609375,42.869583,1269800
1996-09-25,68.937500,68.937500,68.500000,68.656250,42.898865,1353300
1996-09-26,68.750000,69.187500,68.390625,68.625000,42.879337,773200
1996-09-27,68.718750,68.718750,68.375000,68.687500,42.918411,407600
1996-09-30,68.781250,69.062500,68.578125,68.625000,42.879337,578200
1996-10-01,68.703125,69.046875,68.437500,69.000000,43.113663,561400
1996-10-02,69.250000,69.593750,69.156250,69.468750,43.406559,609000
1996-10-03,69.500000,69.531250,69.203125,69.406250,43.367500,342200
1996-10-04,69.687500,70.343750,69.500000,70.343750,43.953289,754100
1996-10-07,70.312500,70.625000,70.250000,70.421875,44.002068,235100
1996-10-08,70.453125,70.687500,70.015625,70.140625,43.826359,386200
1996-10-09,70.250000,70.375000,69.515625,69.593750,43.484665,528800
1996-10-10,69.593750,69.859375,69.375000,69.453125,43.396790,1562200
1996-10-11,69.718750,70.312500,69.718750,70.312500,43.933743,331300
1996-10-14,70.312500,70.687500,70.296875,70.406250,43.992340,201600
1996-10-15,71.125000,71.125000,69.953125,70.312500,43.933743,776900
1996-10-16,70.500000,70.656250,69.937500,70.656250,44.148556,590100
1996-10-17,70.875000,71.031250,70.546875,70.843750,44.265701,792500
1996-10-18,70.875000,71.312500,70.718750,71.218750,44.500004,695800
1996-10-21,71.281250,71.625000,70.937500,71.125000,44.441441,879200
1996-10-22,71.062500,71.078125,70.593750,70.625000,44.129036,848900
1996-10-23,70.468750,70.890625,70.187500,70.859375,44.275452,735900
1996-10-24,70.859375,70.984375,70.218750,70.250000,43.894711,379300
1996-10-25,70.234375,70.562500,70.125000,70.312500,43.933743,568300
1996-10-28,70.375000,70.734375,69.812500,69.843750,43.640862,975400
1996-10-29,70.062500,70.578125,69.703125,70.406250,43.992340,815900
1996-10-30,70.625000,70.625000,70.093750,70.171875,43.845894,495400
1996-10-31,70.265625,70.875000,70.187500,70.843750,44.265701,726300
1996-11-01,70.984375,71.156250,70.265625,70.593750,44.109501,821300
1996-11-04,70.687500,71.062500,70.531250,71.062500,44.402397,1608400
1996-11-05,71.296875,71.796875,71.281250,71.468750,44.656227,764000
1996-11-06,71.593750,72.875000,71.531250,72.843750,45.515385,1665000
1996-11-07,72.625000,73.296875,72.531250,73.015625,45.622753,1446300
1996-11-08,73.031250,73.437500,72.750000,73.421875,45.876606,1355700
1996-11-11,73.250000,73.515625,73.218750,73.343750,45.827782,655900
1996-11-12,73.546875,73.593750,73.015625,73.125000,45.691120,719900
1996-11-13,73.203125,73.562500,73.015625,73.453125,45.896156,481900
1996-11-14,73.187500,73.937500,73.156250,73.937500,46.198765,558800
1996-11-15,74.125000,74.500000,73.718750,74.031250,46.257362,2250900
1996-11-18,74.171875,74.250000,73.734375,74.046875,46.267128,1518200
1996-11-19,74.140625,74.593750,74.031250,74.578125,46.599064,1029300
1996-11-20,74.562500,75.015625,74.312500,74.703125,46.677189,730000
1996-11-21,74.796875,74.843750,74.375000,74.593750,46.608845,653000
1996-11-22,74.703125,75.250000,74.703125,75.171875,46.970078,965100
1996-11-25,75.250000,76.156250,75.078125,76.125000,47.565620,2058800
1996-11-26,76.281250,76.687500,75.468750,75.875000,47.409382,2861800
1996-11-27,76.062500,76.187500,75.640625,75.734375,47.321526,872000
1996-11-29,76.000000,76.218750,75.859375,76.015625,47.497269,1073400
1996-12-02,75.921875,76.125000,75.390625,76.046875,47.516792,1350600
1996-12-03,76.062500,76.578125,74.750000,74.750000,46.706486,1777800
1996-12-04,74.875000,75.062500,74.093750,74.953125,46.833385,2365100
1996-12-05,74.843750,75.140625,74.531250,74.750000,46.706486,1697700
1996-12-06,73.250000,74.750000,72.656250,74.312500,46.433105,3401800
1996-12-09,74.687500,75.421875,74.578125,75.406250,47.116508,1864600
1996-12-10,75.562500,75.671875,74.968750,75.046875,46.891979,1331600
1996-12-11,73.625000,74.625000,73.312500,74.359375,46.462391,1847900
1996-12-12,74.781250,74.875000,72.937500,73.125000,45.691120,2540200
1996-12-13,73.062500,73.578125,72.406250,73.312500,45.808270,1678300
1996-12-16,73.500000,73.687500,72.062500,72.375000,45.222466,1831100
1996-12-17,72.156250,73.281250,71.875000,72.953125,45.583714,2023200
1996-12-18,73.375000,73.765625,73.265625,73.531250,45.944946,1666800
1996-12-19,74.187500,75.125000,73.890625,75.046875,46.891979,2269300
1996-12-20,75.125000,75.718750,74.750000,74.843750,46.994862,1543200
1996-12-23,75.093750,75.203125,74.328125,74.656250,46.877129,1263700
1996-12-24,74.843750,75.203125,74.796875,75.203125,47.220509,633000
1996-12-26,75.437500,75.828125,75.375000,75.781250,47.583546,1384300
1996-12-27,75.781250,76.031250,75.500000,75.875000,47.642380,410400
1996-12-30,76.125000,76.125000,75.156250,75.218750,47.230335,694100
1996-12-31,75.281250,75.375000,73.843750,73.843750,46.366959,1378100
1997-01-02,74.375000,74.375000,72.750000,74.031250,46.484695,2031900
1997-01-03,74.375000,75.125000,74.078125,75.093750,47.151829,2123200
1997-01-06,75.093750,75.437500,74.312500,74.437500,46.739773,1374100
1997-01-07,74.437500,75.468750,74.125000,75.343750,47.308811,939000
1997-01-08,75.750000,75.781250,74.687500,74.687500,46.896751,1802200
1997-01-09,75.062500,75.875000,74.937500,75.312500,47.289200,1415700
1997-01-10,74.250000,76.250000,74.250000,76.125000,47.799374,2369500
1997-01-13,76.500000,76.500000,75.640625,76.015625,47.730701,1364600
1997-01-14,76.687500,77.390625,76.500000,76.968750,48.329166,2111200
1997-01-15,76.718750,77.203125,76.375000,76.781250,48.211441,1583900
1997-01-16,77.031250,77.296875,76.500000,77.093750,48.407650,1308400
1997-01-17,77.203125,77.750000,77.109375,77.562500,48.701984,1604000
1997-01-20,77.750000,78.093750,77.468750,77.656250,48.760849,1889900
1997-01-21,77.375000,78.546875,77.109375,78.281250,49.153297,2785800
1997-01-22,78.312500,78.843750,77.875000,78.843750,49.506489,1201600
1997-01-23,79.062500,79.687500,76.906250,77.750000,48.819721,2601100
1997-01-24,77.875000,77.906250,76.750000,76.750000,48.191818,2176000
1997-01-27,76.875000,77.234375,76.375000,76.531250,48.054451,2108500
1997-01-28,77.625000,77.843750,76.000000,76.750000,48.191818,4376000
1997-01-29,76.875000,77.500000,76.593750,77.500000,48.662743,1122700
1997-01-30,77.875000,78.531250,77.406250,78.500000,49.290653,2126300
1997-01-31,78.937500,79.406250,78.375000,78.406250,49.231770,3208100
1997-02-03,78.718750,78.890625,78.359375,78.640625,49.378960,755000
1997-02-04,78.750000,79.203125,78.437500,79.125000,49.683090,654100
1997-02-05,79.234375,79.468750,77.125000,77.640625,48.751038,2255400
1997-02-06,77.781250,78.203125,77.406250,78.156250,49.074814,2483100
1997-02-07,78.812500,79.250000,77.781250,79.218750,49.741932,2321000
1997-02-10,79.250000,79.531250,78.421875,78.468750,49.271015,1670000
1997-02-11,78.781250,79.375000,78.125000,79.375000,49.840080,1664300
1997-02-12,79.375000,80.640625,79.265625,80.500000,50.546467,2675400
1997-02-13,80.812500,81.562500,80.687500,81.375000,51.095882,1104800
1997-02-14,81.187500,81.468750,80.906250,81.187500,50.978157,1112900
1997-02-18,81.343750,81.937500,80.750000,81.875000,51.409863,833100
1997-02-19,81.656250,82.000000,81.156250,81.328125,51.066444,648100
1997-02-20,81.031250,81.359375,80.156250,80.343750,50.448353,1193900
1997-02-21,80.406250,80.765625,80.140625,80.375000,50.467960,1844400
1997-02-24,79.968750,81.375000,79.968750,81.328125,51.066444,787300
1997-02-25,81.406250,81.531250,80.875000,81.390625,51.105690,1653900
1997-02-26,81.312500,81.437500,79.625000,80.593750,50.605347,1597800
1997-02-27,80.812500,80.812500,79.375000,79.390625,49.849869,1813100
1997-02-28,79.250000,79.875000,79.062500,79.156250,49.702705,2961200
1997-03-03,78.750000,79.750000,78.687500,79.687500,50.036282,1210400
1997-03-04,79.906250,80.125000,79.093750,79.250000,49.761600,1478700
1997-03-05,79.718750,80.593750,79.453125,80.593750,50.605347,1254800
1997-03-06,80.625000,80.906250,79.875000,80.125000,50.311001,1528500
1997-03-07,80.437500,81.156250,80.250000,80.843750,50.762306,1859300
1997-03-10,80.937500,81.687500,80.546875,81.687500,51.292084,1074900
1997-03-11,81.750000,81.796875,81.250000,81.250000,51.017368,624600
1997-03-12,81.312500,81.343750,80.296875,80.531250,50.566086,1055600
1997-03-13,80.250000,80.468750,79.062500,79.281250,49.781212,2514100
1997-03-14,79.640625,80.031250,79.250000,79.687500,50.036282,1642700
1997-03-17,79.250000,80.031250,78.437500,79.906250,50.173641,3013500
1997-03-18,80.000000,80.109375,78.718750,79.046875,49.634022,1352500
1997-03-19,78.843750,79.500000,78.062500,78.781250,49.467247,1510000
1997-03-20,78.750000,79.000000,77.875000,78.375000,49.212147,1808200
1997-03-21,78.687500,78.750000,78.343750,78.437500,49.440018,2810600
1997-03-24,78.500000,79.578125,78.093750,79.531250,50.129417,2145600
1997-03-25,79.343750,79.968750,78.531250,78.750000,49.637001,2125800
1997-03-26,79.062500,79.656250,78.687500,79.093750,49.853630,1335300
1997-03-27,79.375000,79.375000,76.156250,77.000000,48.533951,2898500
1997-03-31,76.906250,77.125000,75.250000,75.375000,47.509670,4270700
1997-04-01,75.250000,76.187500,75.046875,75.859375,47.814987,3210900
1997-04-02,75.625000,75.937500,74.437500,74.500000,46.958164,2672700
1997-04-03,74.437500,75.125000,74.187500,74.906250,47.214233,2284200
1997-04-04,74.500000,75.859375,74.156250,75.843750,47.805141,3706700
1997-04-07,76.187500,76.625000,76.140625,76.140625,47.992268,2596200
1997-04-08,76.125000,76.781250,75.843750,76.687500,48.336983,1822700
1997-04-09,77.000000,77.046875,75.843750,76.062500,47.943024,2453200
1997-04-10,76.093750,76.546875,75.687500,75.781250,47.765797,1996500
1997-04-11,75.062500,75.312500,73.375000,73.375000,46.249073,4221600
1997-04-14,73.734375,74.453125,73.312500,74.359375,46.869530,3988500
1997-04-15,75.250000,75.640625,74.500000,75.625000,47.667274,2760400
1997-04-16,75.375000,76.609375,75.250000,76.500000,48.218796,2273300
1997-04-17,76.500000,77.000000,76.000000,76.187500,48.021820,1386000
1997-04-18,76.812500,76.984375,76.250000,76.562500,48.258186,1702100
1997-04-21,76.750000,76.906250,75.468750,76.062500,47.943024,2809400
1997-04-22,76.109375,77.734375,76.000000,77.734375,48.996834,3215000
1997-04-23,77.656250,78.031250,77.187500,77.812500,49.046074,2047700
1997-04-24,78.046875,78.281250,76.875000,77.421875,48.799854,2689900
1997-04-25,77.062500,77.203125,76.421875,76.531250,48.238495,1606200
1997-04-28,76.500000,77.812500,76.375000,77.281250,48.711216,1666500
1997-04-29,78.593750,79.781250,78.296875,79.718750,50.247620,3197400
1997-04-30,79.250000,80.687500,79.218750,80.093750,50.483971,3372200
1997-05-01,80.218750,80.531250,79.312500,80.000000,50.424854,2149500
1997-05-02,80.281250,81.671875,80.062500,81.437500,51.330959,1448300
1997-05-05,81.656250,83.562500,81.296875,83.375000,52.552155,3636200
1997-05-06,82.968750,83.468750,82.500000,83.312500,52.512775,1721100
1997-05-07,83.000000,83.000000,81.406250,81.500000,51.370354,2327200
1997-05-08,81.312500,83.218750,81.187500,82.062500,51.724903,2923700
1997-05-09,82.968750,83.125000,81.656250,82.625000,52.079441,2558200
1997-05-12,82.937500,84.250000,82.875000,84.000000,52.946152,2357900
1997-05-13,83.937500,84.093750,83.015625,83.656250,52.729431,1195100
1997-05-14,84.234375,84.500000,83.437500,83.812500,52.827923,2772000
1997-05-15,83.812500,84.593750,83.515625,84.375000,53.182484,884100
1997-05-16,84.125000,84.312500,83.000000,83.218750,52.453690,1934200
1997-05-19,83.312500,83.906250,83.062500,83.468750,52.611256,1375800
1997-05-20,83.281250,84.687500,82.750000,84.468750,53.241562,1756400
1997-05-21,84.687500,84.984375,83.656250,84.281250,53.123402,1208000
1997-05-22,84.375000,84.468750,83.562500,84.000000,52.946152,907600
1997-05-23,84.375000,85.218750,84.156250,84.781250,53.438541,644400
1997-05-27,84.375000,85.531250,84.265625,85.125000,53.655251,1531000
1997-05-28,85.125000,85.453125,84.515625,85.109375,53.645359,716700
1997-05-29,85.093750,85.250000,84.500000,84.609375,53.330204,1282700
1997-05-30,83.218750,85.562500,83.125000,85.156250,53.674900,2143300
1997-06-02,85.343750,85.500000,84.718750,84.781250,53.438541,1479100
1997-06-03,84.406250,85.437500,84.343750,84.500000,53.261276,1562100
1997-06-04,84.531250,84.750000,84.078125,84.406250,53.202168,1063100
1997-06-05,84.593750,85.312500,84.421875,84.718750,53.399170,1180800
1997-06-06,84.593750,86.437500,84.593750,86.375000,54.443092,1511100
1997-06-09,86.437500,86.875000,86.343750,86.812500,54.718861,1823400
1997-06-10,86.843750,87.406250,86.500000,87.078125,54.886311,1217500
1997-06-11,87.000000,87.406250,86.828125,87.281250,55.014324,1673800
1997-06-12,87.875000,89.000000,87.562500,88.968750,56.077953,4273300
1997-06-13,89.062500,90.000000,88.906250,89.718750,56.550705,2132900
1997-06-16,89.750000,90.000000,89.468750,89.750000,56.570427,800400
1997-06-17,89.437500,90.234375,88.937500,89.625000,56.491627,2048100
1997-06-18,89.125000,89.625000,88.968750,89.312500,56.294636,1971900
1997-06-19,89.609375,90.500000,89.375000,90.234375,56.875740,2029900
1997-06-20,89.937500,90.343750,89.500000,89.578125,56.681923,1396900
1997-06-23,89.406250,89.906250,87.343750,87.406250,55.307617,3991500
1997-06-24,88.250000,89.875000,88.000000,89.625000,56.711578,4895100
1997-06-25,89.484375,90.250000,87.937500,89.000000,56.316143,4708900
1997-06-26,88.843750,89.625000,87.687500,88.562500,56.039280,2569900
1997-06-27,88.968750,89.718750,88.687500,88.906250,56.256817,2617900
1997-06-30,88.906250,89.468750,87.875000,88.312500,55.881084,2384900
1997-07-01,88.500000,89.562500,88.390625,89.343750,56.533630,1749000
1997-07-02,89.562500,90.812500,89.218750,90.812500,57.463017,1961800
1997-07-03,91.875000,92.156250,91.468750,92.062500,58.253967,2539100
1997-07-07,92.375000,92.500000,90.906250,91.125000,57.660740,1158600
1997-07-08,91.250000,92.187500,91.187500,92.078125,58.263847,3396500
1997-07-09,92.312500,92.375000,90.031250,91.062500,57.621181,5390300
1997-07-10,91.125000,91.843750,90.484375,91.468750,57.878227,2072200
1997-07-11,91.593750,92.187500,91.375000,91.781250,58.075993,2258900
1997-07-14,91.890625,92.312500,91.218750,92.062500,58.253967,3186400
1997-07-15,92.312500,92.765625,91.468750,92.531250,58.550579,2983100
1997-07-16,93.125000,94.093750,92.890625,93.750000,59.321766,2621300
1997-07-17,93.625000,93.812500,92.781250,93.281250,59.025146,1794800
1997-07-18,93.015625,93.218750,91.062500,91.296875,57.769489,3961900
1997-07-21,91.281250,91.593750,90.687500,91.312500,57.779354,3810300
1997-07-22,91.687500,93.796875,91.625000,93.734375,59.311836,4243400
1997-07-23,93.937500,94.484375,93.531250,93.656250,59.262417,3204300
1997-07-24,93.937500,94.265625,92.687500,94.093750,59.539246,4152700
1997-07-25,94.562500,94.812500,93.625000,94.031250,59.499699,2364800
1997-07-28,94.250000,94.562500,93.500000,93.968750,59.460136,2794700
1997-07-29,93.625000,94.468750,93.421875,94.281250,59.657921,2737100
1997-07-30,94.500000,95.625000,94.406250,95.406250,60.369785,4839800
1997-07-31,95.406250,96.031250,95.031250,95.312500,60.310452,2138700
1997-08-01,95.500000,95.718750,93.812500,94.937500,60.073147,7077700
1997-08-04,94.781250,95.546875,94.406250,95.187500,60.231388,2339500
1997-08-05,95.093750,95.687500,94.906250,95.250000,60.270897,1466700
1997-08-06,95.437500,96.531250,95.062500,96.031250,60.765244,2478200
1997-08-07,96.500000,96.625000,95.125000,95.312500,60.310452,3641900
1997-08-08,94.312500,94.750000,92.406250,93.375000,59.084484,7113100
1997-08-11,93.750000,94.281250,92.625000,94.062500,59.519459,6355900
1997-08-12,94.218750,94.546875,92.468750,92.562500,58.570328,6132500
1997-08-13,93.687500,93.843750,91.468750,92.281250,58.392361,6982300
1997-08-14,93.093750,93.312500,91.718750,92.625000,58.609871,3462700
1997-08-15,92.125000,92.125000,89.625000,89.781250,56.810478,4907100
1997-08-18,90.375000,91.781250,89.343750,91.781250,58.075993,5638900
1997-08-19,92.218750,92.906250,91.531250,92.843750,58.748325,3802800
1997-08-20,92.937500,94.312500,92.609375,94.250000,59.638176,3564600
1997-08-21,94.125000,94.250000,92.093750,92.593750,58.590137,5392600
1997-08-22,91.000000,92.734375,90.562500,92.562500,58.570328,8087800
1997-08-25,92.781250,93.406250,91.843750,92.218750,58.352825,3888000
1997-08-26,92.000000,92.562500,90.703125,90.859375,57.492657,4290000
1997-08-27,91.000000,91.968750,90.406250,91.406250,57.838696,5484300
1997-08-28,91.187500,91.937500,90.000000,90.015625,56.958759,4287900
1997-08-29,90.125000,91.109375,89.718750,90.375000,57.186169,2652300
1997-09-02,90.687500,93.359375,90.593750,93.312500,59.044930,7294000
1997-09-03,93.296875,94.000000,92.750000,92.812500,58.728516,2812500
1997-09-04,93.062500,93.718750,92.750000,93.406250,59.104233,2473700
1997-09-05,93.968750,94.437500,92.593750,93.140625,58.936165,3663300
1997-09-08,93.718750,94.000000,93.312500,93.546875,59.193214,803500
1997-09-09,93.218750,94.281250,92.906250,93.593750,59.222866,1885200
1997-09-10,93.125000,93.500000,91.656250,91.656250,57.996895,3623700
1997-09-11,91.781250,91.906250,90.250000,91.187500,57.700283,7055900
1997-09-12,92.000000,92.968750,90.937500,92.656250,58.629665,6708000
1997-09-15,92.656250,93.312500,92.187500,92.500000,58.530792,2060500
1997-09-16,93.312500,95.281250,93.031250,94.812500,59.994061,6979000
1997-09-17,95.375000,95.500000,94.500000,94.812500,59.994061,2220000
1997-09-18,95.000000,96.375000,94.968750,95.218750,60.251122,5045400
1997-09-19,94.656250,95.359375,94.406250,95.031250,60.353035,1566400
1997-09-22,95.500000,96.203125,95.218750,95.562500,60.690411,3259000
1997-09-23,95.562500,95.703125,94.750000,95.125000,60.412579,1872800
1997-09-24,95.375000,96.109375,94.281250,94.343750,59.916416,2793100
1997-09-25,94.250000,94.750000,93.625000,93.687500,59.499630,6327800
1997-09-26,94.437500,94.812500,94.187500,94.468750,59.995819,3995800
1997-09-29,94.500000,95.562500,94.156250,95.375000,60.571365,2065000
1997-09-30,95.000000,95.687500,94.375000,94.375000,59.936268,4137600
1997-10-01,95.250000,95.812500,94.781250,95.625000,60.730129,3567500
1997-10-02,95.531250,96.187500,95.312500,96.156250,61.067547,2577500
1997-10-03,97.468750,97.750000,95.343750,96.640625,61.375153,6499900
1997-10-06,97.312500,97.609375,96.906250,97.281250,61.781998,2272100
1997-10-07,97.531250,98.500000,97.203125,98.187500,62.357510,1832800
1997-10-08,98.359375,98.375000,96.734375,97.500000,61.920906,4439400
1997-10-09,96.781250,97.609375,96.218750,97.156250,61.702633,3607600
1997-10-10,96.312500,96.984375,96.250000,96.875000,61.524017,2858100
1997-10-13,97.343750,97.546875,96.718750,96.968750,61.583523,1760300
1997-10-14,97.468750,97.500000,96.187500,97.000000,61.603355,2235700
1997-10-15,96.312500,97.062500,96.281250,96.781250,61.464420,2601700
1997-10-16,97.312500,97.500000,95.000000,95.250000,60.491966,9488100
1997-10-17,95.015625,95.375000,93.000000,94.281250,59.876728,8151300
1997-10-20,94.843750,95.750000,94.156250,95.625000,60.730129,3636400
1997-10-21,96.218750,97.500000,96.031250,97.484375,61.911003,5225400
1997-10-22,97.343750,97.390625,96.531250,96.843750,61.504150,4485200
1997-10-23,94.937500,95.750000,94.281250,94.937500,60.293503,8054100
1997-10-24,96.156250,96.156250,93.671875,94.000000,59.698101,6778700
1997-10-27,93.015625,93.937500,86.843750,87.187500,55.371590,10840700
1997-10-28,84.375000,92.875000,84.375000,92.218750,58.566864,19548000
1997-10-29,92.500000,93.750000,91.281250,91.968750,58.408089,10134400
1997-10-30,90.625000,92.562500,89.750000,89.937500,57.118084,9772900
1997-10-31,91.812500,92.500000,90.437500,92.062500,58.467636,7072700
1997-11-03,93.187500,94.375000,92.875000,94.000000,59.698101,5548500
1997-11-04,93.875000,94.437500,93.281250,94.000000,59.698101,3455700
1997-11-05,94.187500,95.281250,93.843750,94.312500,59.896584,4774900
1997-11-06,94.031250,94.343750,93.500000,93.953125,59.668369,3679800
1997-11-07,92.375000,93.250000,91.437500,92.937500,59.023350,10606800
1997-11-10,93.625000,93.843750,92.000000,92.375000,58.666107,4347900
1997-11-11,92.687500,93.062500,92.031250,92.406250,58.685925,3212400
1997-11-12,91.625000,92.718750,90.375000,90.500000,57.475330,6775300
1997-11-13,91.468750,92.156250,90.093750,91.812500,58.308865,8589600
1997-11-14,92.312500,93.390625,91.609375,93.062500,59.102688,5827900
1997-11-17,94.375000,95.312500,94.031250,94.781250,60.194290,5149900
1997-11-18,94.812500,95.093750,93.890625,94.187500,59.817200,3433600
1997-11-19,93.687500,95.062500,92.750000,94.656250,60.114906,4387900
1997-11-20,95.312500,96.531250,95.281250,96.093750,61.027828,4822700
1997-11-21,96.625000,96.812500,95.656250,96.750000,61.444569,5436500
1997-11-24,96.000000,96.343750,94.625000,95.000000,60.333199,4337200
1997-11-25,95.625000,95.812500,94.656250,95.250000,60.491966,4525000
1997-11-26,95.875000,95.984375,95.312500,95.531250,60.670582,2681100
1997-11-28,95.750000,96.250000,95.593750,95.625000,60.730129,1564700
1997-12-01,96.218750,98.093750,96.031250,98.093750,62.297985,4850900
1997-12-02,97.687500,97.984375,97.250000,97.500000,61.920906,1974900
1997-12-03,97.625000,98.531250,96.875000,97.781250,62.099541,3302500
1997-12-04,98.500000,98.718750,97.375000,97.687500,62.040001,2872500
1997-12-05,97.375000,99.000000,97.125000,98.937500,62.833889,3458800
1997-12-08,98.968750,99.000000,98.250000,98.656250,62.655220,2289200
1997-12-09,98.218750,98.593750,97.625000,98.062500,62.278168,1703000
1997-12-10,97.562500,97.843750,96.468750,97.218750,61.742348,3558400
1997-12-11,96.312500,96.593750,95.312500,95.562500,60.690411,5072800
1997-12-12,96.437500,96.500000,94.906250,95.750000,60.809505,4478400
1997-12-15,96.250000,97.109375,95.875000,96.718750,61.424740,4674700
1997-12-16,97.218750,97.812500,96.875000,97.312500,61.801849,2885800
1997-12-17,97.843750,97.875000,96.703125,96.812500,61.484283,2236300
1997-12-18,96.937500,96.937500,95.218750,95.875000,60.888889,4658300
1997-12-19,94.531250,95.875000,92.375000,94.781250,60.433811,8556000
1997-12-22,95.437500,95.906250,94.562500,95.390625,60.822357,5136800
1997-12-23,95.437500,95.625000,93.531250,93.687500,59.736408,4436500
1997-12-24,94.437500,94.437500,93.250000,93.406250,59.557076,2019200
1997-12-26,94.125000,94.125000,93.406250,93.781250,59.796173,941800
1997-12-29,94.593750,95.718750,94.437500,95.625000,60.971794,2080000
1997-12-30,95.937500,97.250000,95.843750,97.125000,61.928234,3616000
1997-12-31,96.875000,97.625000,96.687500,97.062500,61.888348,4359500
1998-01-02,97.312500,97.656250,96.531250,97.562500,62.207184,2360900
1998-01-05,97.843750,98.437500,96.781250,97.781250,62.346626,4191800
1998-01-06,97.250000,97.281250,96.187500,96.218750,61.350384,3154900
1998-01-07,96.093750,96.718750,95.218750,96.468750,61.509792,4424200
1998-01-08,96.312500,96.312500,95.375000,95.625000,60.971794,3831000
1998-01-09,95.250000,95.500000,91.906250,92.312500,58.859695,10258800
1998-01-12,91.125000,94.187500,90.906250,94.000000,59.935665,12097900
1998-01-13,94.625000,95.375000,94.218750,95.312500,60.772545,5224900
1998-01-14,95.687500,95.968750,94.718750,95.750000,61.051510,3770400
1998-01-15,95.500000,95.750000,94.812500,94.953125,60.543396,2875400
1998-01-16,96.250000,96.687500,95.656250,96.312500,61.410156,4374800
1998-01-20,96.687500,98.015625,96.500000,97.875000,62.406410,5091700
1998-01-21,97.218750,97.687500,96.156250,96.937500,61.808666,4699400
1998-01-22,96.156250,96.875000,95.875000,96.078125,61.260712,4543400
1998-01-23,96.500000,96.781250,95.000000,95.937500,61.171040,6350300
1998-01-26,96.375000,96.734375,95.406250,95.875000,61.131210,4362900
1998-01-27,95.812500,97.500000,95.656250,96.843750,61.748882,7044200
1998-01-28,97.406250,98.109375,97.187500,97.718750,62.306808,4268600
1998-01-29,97.843750,99.562500,97.562500,98.250000,62.645527,8007700
1998-01-30,98.781250,98.968750,98.000000,98.312500,62.685379,3649100
1998-02-02,99.906250,100.500000,99.750000,99.937500,63.721550,5756300
1998-02-03,100.000000,100.812500,99.718750,100.687500,64.199699,2759600
1998-02-04,100.281250,101.156250,99.937500,100.562500,64.119987,3374000
1998-02-05,101.312500,101.593750,100.031250,100.500000,64.080162,5076200
1998-02-06,101.000000,101.625000,100.687500,101.625000,64.797485,5701200
1998-02-09,101.718750,101.750000,100.718750,101.281250,64.578285,2322200
1998-02-10,101.437500,102.468750,101.187500,102.250000,65.195999,3660400
1998-02-11,102.093750,102.343750,101.703125,102.156250,65.136223,4073200
1998-02-12,101.718750,102.937500,100.875000,102.593750,65.415146,5024700
1998-02-13,102.187500,102.515625,101.875000,102.000000,65.036591,2101300
1998-02-17,102.812500,103.093750,102.156250,102.500000,65.355377,3055500
1998-02-18,102.312500,103.484375,102.281250,103.437500,65.953133,3007400
1998-02-19,103.250000,103.406250,102.750000,102.890625,65.604492,3387800
1998-02-20,103.156250,103.718750,102.375000,103.656250,66.092613,3707000
1998-02-23,104.250000,104.250000,103.343750,104.062500,66.351654,3227800
1998-02-24,103.906250,104.093750,102.937500,103.250000,65.833580,3386800
1998-02-25,103.750000,104.875000,103.625000,104.531250,66.650551,3481800
1998-02-26,104.437500,105.218750,104.187500,105.125000,67.029137,3187600
1998-02-27,104.968750,105.531250,104.531250,105.125000,67.029137,3442900
1998-03-02,105.250000,105.750000,104.625000,104.906250,66.889656,4252300
1998-03-03,104.531250,105.625000,104.531250,105.500000,67.268211,3349200
1998-03-04,105.093750,105.406250,104.437500,104.812500,66.829880,4404100
1998-03-05,103.500000,104.437500,103.156250,103.843750,66.212173,7268000
1998-03-06,104.562500,105.937500,104.437500,105.937500,67.547173,6896300
1998-03-09,105.531250,106.218750,105.250000,105.562500,67.308090,3362800
1998-03-10,106.218750,106.843750,105.937500,106.562500,67.945717,5481900
1998-03-11,106.968750,107.312500,106.781250,107.062500,68.264465,3439600
1998-03-12,107.093750,107.593750,106.500000,107.500000,68.543480,3191300
1998-03-13,107.843750,108.000000,106.875000,107.093750,68.284431,2879400
1998-03-16,107.843750,108.375000,107.531250,108.250000,69.021660,3223600
1998-03-17,108.312500,108.562500,107.656250,108.562500,69.220917,4581900
1998-03-18,108.250000,108.968750,108.031250,108.968750,69.479950,1944100
1998-03-19,108.968750,109.375000,108.656250,109.250000,69.659286,2554800
1998-03-20,109.562500,110.187500,108.875000,109.875000,70.259064,3123300
1998-03-23,109.718750,110.312500,109.406250,109.625000,70.099228,4453100
1998-03-24,110.062500,110.812500,109.937500,110.562500,70.698708,3333600
1998-03-25,111.406250,111.531250,109.187500,110.156250,70.438904,4597600
1998-03-26,109.875000,110.750000,109.625000,110.093750,70.398979,3333500
1998-03-27,110.750000,110.781250,109.000000,109.625000,70.099228,2611300
1998-03-30,109.625000,110.093750,108.968750,109.562500,70.059242,3108700
1998-03-31,110.156250,111.187500,109.750000,109.937500,70.299034,5926500
1998-04-01,110.312500,111.078125,109.406250,110.828125,70.868584,2929000
1998-04-02,110.937500,112.250000,110.750000,112.031250,71.637886,3920900
1998-04-03,112.343750,112.812500,111.843750,112.593750,71.997551,3787600
1998-04-06,113.250000,113.375000,111.687500,111.687500,71.418083,4550500
1998-04-07,111.750000,111.937500,110.156250,110.937500,70.938461,5583700
1998-04-08,111.218750,111.281250,109.750000,110.312500,70.538834,4854800
1998-04-09,110.562500,111.281250,110.531250,111.187500,71.098358,4481200
1998-04-13,111.375000,111.375000,110.000000,110.875000,70.898544,4350200
1998-04-14,111.125000,111.812500,110.906250,111.812500,71.497971,3279100
1998-04-15,111.968750,112.125000,111.156250,112.125000,71.697823,3867200
1998-04-16,111.312500,111.500000,110.500000,110.812500,70.858551,7177900
1998-04-17,110.718750,112.437500,110.437500,112.281250,71.797714,5688800
1998-04-20,112.000000,112.562500,111.875000,112.250000,71.777756,3688300
1998-04-21,112.437500,113.156250,111.906250,112.781250,72.117462,4573200
1998-04-22,112.875000,113.437500,112.812500,113.093750,72.317299,2386100
1998-04-23,112.625000,113.000000,111.750000,112.000000,71.617912,5062000
1998-04-24,111.750000,112.468750,110.343750,110.812500,70.858551,11039700
1998-04-27,109.375000,109.687500,107.625000,108.718750,69.519737,14510200
1998-04-28,109.781250,109.812500,108.125000,108.562500,69.419807,6511400
1998-04-29,109.031250,109.968750,108.437500,109.312500,69.899406,7703100
1998-04-30,110.562500,111.921875,110.406250,111.343750,71.198257,8684500
1998-05-01,111.750000,112.593750,111.312500,112.593750,71.997551,4008800
1998-05-04,112.718750,113.312500,112.156250,112.312500,71.817719,4537200
1998-05-05,112.000000,112.156250,111.125000,111.531250,71.318169,5146400
1998-05-06,112.125000,112.125000,110.187500,110.218750,70.478867,5526100
1998-05-07,110.500000,110.562500,109.343750,109.343750,69.919418,6940400
1998-05-08,110.000000,111.375000,110.000000,111.125000,71.058388,7951000
1998-05-11,111.562500,112.218750,110.375000,110.750000,70.818581,6336300
1998-05-12,110.812500,111.968750,110.343750,111.937500,71.577919,6045200
1998-05-13,112.062500,112.562500,111.593750,112.218750,71.757767,4441500
1998-05-14,111.531250,112.687500,111.343750,111.656250,71.398094,4187500
1998-05-15,112.000000,112.218750,110.812500,111.031250,70.998436,6716100
1998-05-18,110.718750,111.593750,109.828125,110.593750,70.718689,4847200
1998-05-19,111.000000,111.687500,110.781250,111.343750,71.198257,5918700
1998-05-20,112.093750,112.500000,110.875000,112.406250,71.877655,5716600
1998-05-21,112.375000,112.781250,111.312500,111.687500,71.418083,6301500
1998-05-22,111.750000,112.062500,110.937500,111.250000,71.138298,4862200
1998-05-26,112.093750,112.093750,109.187500,109.468750,69.999298,6899300
1998-05-27,108.531250,109.906250,107.578125,109.625000,70.099228,10202600
1998-05-28,109.875000,110.375000,109.062500,110.125000,70.418930,4907600
1998-05-29,110.625000,110.812500,109.031250,109.031250,69.719536,4772600
1998-06-01,108.968750,110.218750,108.562500,109.531250,70.039284,6092200
1998-06-02,110.000000,110.343750,109.156250,109.625000,70.099228,6701100
1998-06-03,109.875000,110.187500,107.875000,107.875000,68.980171,6445100
1998-06-04,108.250000,110.062500,108.062500,109.875000,70.259064,6566300
1998-06-05,110.375000,112.000000,109.875000,112.000000,71.617912,8463200
1998-06-08,111.937500,112.468750,111.656250,111.875000,71.538002,4159900
1998-06-09,111.718750,112.421875,111.406250,112.218750,71.757767,2725300
1998-06-10,111.625000,113.062500,111.250000,111.500000,71.298195,6186900
1998-06-11,111.437500,111.875000,109.375000,109.406250,69.959328,8056600
1998-06-12,109.875000,110.437500,108.250000,110.437500,70.618797,9779000
1998-06-15,108.812500,109.906250,107.500000,107.531250,68.760353,10234200
1998-06-16,108.406250,109.218750,107.750000,109.187500,69.819466,7471500
1998-06-17,110.156250,111.781250,109.937500,111.468750,71.278198,12057700
1998-06-18,111.187500,111.437500,110.750000,110.968750,70.958481,3844600
1998-06-19,111.062500,111.234375,109.625000,110.062500,70.602921,3549100
1998-06-22,110.250000,111.062500,110.062500,110.593750,70.943726,5438300
1998-06-23,111.093750,112.062500,111.000000,111.906250,71.785652,5004600
1998-06-24,112.156250,113.687500,111.609375,113.406250,72.747879,8291900
1998-06-25,113.906250,114.437500,112.812500,113.218750,72.627609,5854800
1998-06-26,113.312500,113.843750,113.125000,113.687500,72.928314,4833100
1998-06-29,114.250000,114.687500,113.796875,114.093750,73.188881,5953400
1998-06-30,113.906250,114.187500,113.062500,113.312500,72.687759,4284800
1998-07-01,114.062500,114.937500,113.625000,114.625000,73.529671,3489500
1998-07-02,114.718750,114.875000,114.250000,114.843750,73.670013,3503900
1998-07-06,114.781250,116.000000,114.562500,116.000000,74.411713,3144400
1998-07-07,115.984375,116.125000,115.281250,115.781250,74.271393,4920700
1998-07-08,115.875000,116.937500,115.750000,116.625000,74.812637,6875000
1998-07-09,116.281250,116.718750,115.625000,115.843750,74.311501,6942500
1998-07-10,116.031250,116.937500,115.062500,116.468750,74.712395,7849700
1998-07-13,116.562500,116.843750,116.062500,116.500000,74.732460,6555100
1998-07-14,116.937500,118.156250,116.937500,117.812500,75.574409,6983600
1998-07-15,118.062500,118.281250,117.531250,117.593750,75.434082,4977500
1998-07-16,117.687500,118.593750,117.062500,118.406250,75.955292,6315600
1998-07-17,118.625000,119.000000,118.312500,118.562500,76.055504,3539500
1998-07-20,118.750000,119.234375,117.937500,118.562500,76.055504,2338400
1998-07-21,119.000000,119.000000,116.281250,116.500000,74.732460,5518600
1998-07-22,116.343750,116.984375,115.531250,116.500000,74.732460,10417300
1998-07-23,116.312500,116.593750,113.906250,114.187500,73.249023,15110900
1998-07-24,114.968750,115.093750,112.875000,114.093750,73.188881,11540500
1998-07-27,113.625000,115.000000,112.843750,114.906250,73.710114,9600000
1998-07-28,114.437500,114.656250,111.875000,112.968750,72.467232,13693000
1998-07-29,113.718750,114.125000,112.250000,112.531250,72.186623,7462400
1998-07-30,113.625000,114.593750,113.406250,114.218750,73.269089,6821600
1998-07-31,114.343750,114.500000,111.312500,111.781250,71.705475,7680500
1998-08-03,111.781250,112.421875,111.031250,111.312500,71.404778,10486500
1998-08-04,112.218750,112.218750,107.000000,107.000000,68.638405,15091600
1998-08-05,107.937500,108.875000,105.593750,108.468750,69.580597,21718400
1998-08-06,108.125000,109.500000,107.562500,108.937500,69.881248,13084400
1998-08-07,109.687500,110.593750,108.468750,109.125000,70.001541,12083800
1998-08-10,108.750000,109.656250,108.187500,108.500000,69.600632,6273000
1998-08-11,106.781250,107.437500,105.500000,106.875000,68.558189,14287100
1998-08-12,107.750000,108.875000,107.500000,108.687500,69.720924,11158400
1998-08-13,108.812500,109.656250,107.375000,107.375000,68.878944,9073900
1998-08-14,108.343750,108.718750,105.781250,106.125000,68.077126,8628500
1998-08-17,106.000000,108.937500,105.500000,108.375000,69.520432,11290000
1998-08-18,109.000000,110.593750,108.781250,110.375000,70.803429,7603900
1998-08-19,111.093750,111.093750,109.625000,110.093750,70.622993,6258600
1998-08-20,109.687500,110.406250,109.156250,109.437500,70.201996,7402800
1998-08-21,108.187500,108.718750,105.500000,108.562500,69.640717,16685400
1998-08-24,109.250000,109.937500,108.312500,109.250000,70.081749,7201700
1998-08-25,110.375000,111.250000,108.640625,109.500000,70.242088,9688300
1998-08-26,108.281250,109.625000,107.750000,108.875000,69.841187,9339700
1998-08-27,107.000000,107.562500,103.468750,103.750000,66.553574,24887800
1998-08-28,104.968750,105.718750,102.156250,103.375000,66.313011,23735900
1998-08-31,103.750000,104.015625,95.000000,96.000000,61.582104,22563100
1998-09-01,96.062500,100.562500,93.625000,100.062500,64.188156,24748500
1998-09-02,99.812500,101.750000,98.781250,99.343750,63.727077,13843200
1998-09-03,97.625000,99.375000,96.750000,98.562500,63.225914,17311300
1998-09-04,99.437500,99.812500,95.750000,97.750000,62.704666,17783800
1998-09-08,100.875000,103.000000,99.812500,103.000000,66.072472,14746500
1998-09-09,102.750000,103.125000,100.437500,100.500000,64.468773,12109700
1998-09-10,98.437500,99.343750,96.812500,98.500000,63.185829,19889300
1998-09-11,98.187500,101.687500,97.000000,101.687500,65.230537,20379800
1998-09-14,102.875000,104.453125,102.093750,103.437500,66.353134,10686800
1998-09-15,102.875000,104.312500,102.281250,104.062500,66.754074,8337900
1998-09-16,104.750000,105.250000,103.156250,105.000000,67.355446,11024900
1998-09-17,102.250000,103.031250,101.781250,102.000000,65.431015,12945200
1998-09-18,102.375000,102.406250,101.093750,102.093750,65.722458,7019200
1998-09-21,99.625000,103.406250,98.937500,102.031250,65.682243,8834600
1998-09-22,103.500000,103.656250,102.156250,102.875000,66.225365,7270100
1998-09-23,103.875000,107.000000,103.781250,107.000000,68.880852,13688500
1998-09-24,106.312500,106.812500,103.250000,104.375000,67.191010,11129500
1998-09-25,103.125000,105.421875,102.625000,104.250000,67.110497,10247400
1998-09-28,105.312500,106.312500,104.250000,105.187500,67.714043,8847800
1998-09-29,105.375000,105.937500,103.375000,104.937500,67.553101,10618100
1998-09-30,103.500000,104.312500,101.375000,101.750000,65.501144,7908400
1998-10-01,100.031250,101.546875,98.093750,98.812500,63.610161,13335600
1998-10-02,98.875000,100.875000,97.218750,100.718750,64.837311,14351800
1998-10-05,99.593750,99.968750,96.343750,98.687500,63.529682,12807200
1998-10-06,100.750000,101.281250,97.531250,98.593750,63.469299,12621000
1998-10-07,98.625000,100.031250,95.750000,97.125000,62.523830,14348500
1998-10-08,94.562500,96.750000,92.218750,96.593750,62.181854,20625000
1998-10-09,97.000000,98.781250,94.062500,98.531250,63.429089,12708500
1998-10-12,100.625000,101.437500,99.687500,99.968750,64.354530,9508500
1998-10-13,99.562500,100.406250,98.750000,99.625000,64.133202,6256800
1998-10-14,98.937500,101.812500,98.843750,100.562500,64.736732,8176900
1998-10-15,100.125000,107.250000,99.937500,105.968750,68.216949,20541100
1998-10-16,106.125000,106.750000,105.000000,106.000000,68.237083,16573900
1998-10-19,105.687500,106.812500,105.500000,106.375000,68.478516,7915900
1998-10-20,107.562500,108.796875,106.093750,107.000000,68.880852,14611600
1998-10-21,106.875000,107.625000,105.875000,106.625000,68.639420,9178400
1998-10-22,106.781250,108.468750,106.156250,108.218750,69.665398,8277500
1998-10-23,107.968750,108.000000,106.781250,106.843750,68.780258,6237200
1998-10-26,107.718750,108.468750,106.781250,107.625000,69.283195,5838600
1998-10-27,108.437500,108.968750,106.281250,107.000000,68.880852,10089700
1998-10-28,106.562500,107.531250,106.031250,106.812500,68.760124,5650600
1998-10-29,107.093750,109.437500,106.625000,109.406250,70.429817,9625600
1998-10-30,110.125000,110.906250,109.500000,110.000000,70.812057,9872800
1998-11-02,110.812500,111.875000,110.187500,111.875000,72.019104,6501400
1998-11-03,111.593750,111.812500,110.750000,111.062500,71.496071,6866000
1998-11-04,112.468750,113.093750,111.093750,112.250000,72.260475,8233600
1998-11-05,111.531250,113.937500,111.125000,113.781250,73.246185,6841500
1998-11-06,113.468750,114.562500,113.312500,114.125000,73.467567,5224800
1998-11-09,113.937500,114.250000,112.500000,113.312500,72.944496,6188700
1998-11-10,113.000000,113.937500,112.250000,113.000000,72.743301,14015200
1998-11-11,113.812500,114.000000,111.890625,112.250000,72.260475,10922400
1998-11-12,112.312500,113.125000,111.687500,112.125000,72.180031,5457400
1998-11-13,112.218750,113.218750,112.125000,113.218750,72.884140,5524600
1998-11-16,114.218750,114.359375,112.890625,114.062500,73.427284,6023700
1998-11-17,113.656250,115.625000,113.000000,114.062500,73.427284,9058900
1998-11-18,114.312500,115.000000,113.500000,114.750000,73.869881,4567700
1998-11-19,115.281250,115.906250,114.625000,115.750000,74.513611,5249300
1998-11-20,116.359375,116.750000,115.843750,116.625000,75.076904,5562000
1998-11-23,117.468750,119.625000,117.156250,119.375000,76.847206,7151300
1998-11-24,119.000000,119.656250,118.453125,118.625000,76.364380,5323700
1998-11-25,118.937500,119.187500,118.218750,118.625000,76.364380,4393500
1998-11-27,119.468750,119.718750,119.015625,119.500000,76.927643,4557900
1998-11-30,119.015625,119.375000,116.125000,116.125000,74.755020,8705400
1998-12-01,116.125000,118.031250,115.218750,117.625000,75.720627,8950600
1998-12-02,117.218750,117.906250,116.000000,117.281250,75.499374,7495500
1998-12-03,117.250000,118.312500,115.093750,115.343750,74.252075,12145300
1998-12-04,116.625000,118.500000,116.500000,118.375000,76.203468,10339500
1998-12-07,118.062500,119.468750,118.000000,118.937500,76.565529,4290000
1998-12-08,118.531250,119.750000,117.500000,118.406250,76.223602,10102600
1998-12-09,118.687500,118.968750,117.875000,118.625000,76.364380,5327900
1998-12-10,118.843750,118.843750,116.718750,116.890625,75.247871,5966600
1998-12-11,116.437500,117.343750,115.562500,117.125000,75.398766,8198200
1998-12-14,116.156250,116.406250,113.750000,113.750000,73.226105,9521400
1998-12-15,114.687500,116.750000,114.531250,116.687500,75.117104,9631500
1998-12-16,117.125000,117.125000,115.750000,116.531250,75.016556,7260000
1998-12-17,117.218750,118.593750,117.031250,118.390625,76.213486,6914700
1998-12-18,118.312500,119.125000,117.875000,118.500000,76.537292,4802400
1998-12-21,119.250000,121.343750,119.000000,120.156250,77.607094,8580700
1998-12-22,120.406250,121.218750,119.187500,120.687500,77.950188,5461100
1998-12-23,121.187500,123.218750,120.812500,123.218750,79.585106,7791000
1998-12-24,123.156250,123.250000,122.500000,122.687500,79.241936,1507100
1998-12-28,123.250000,123.312500,122.000000,122.375000,79.040131,4203600
1998-12-29,122.718750,124.484375,122.125000,124.312500,80.291496,3935800
1998-12-30,123.937500,124.750000,123.031250,123.312500,79.645653,6810700
1998-12-31,123.312500,123.937500,122.468750,123.312500,79.645653,6790500
1999-01-04,123.375000,125.218750,121.718750,123.031250,79.463974,9450400
1999-01-05,122.937500,124.875000,122.937500,124.437500,80.372276,8031000
1999-01-06,125.812500,127.750000,125.750000,127.437500,82.309944,7737700
1999-01-07,126.375000,127.218750,125.781250,126.812500,81.906258,5504900
1999-01-08,128.187500,128.500000,125.968750,127.750000,82.511765,6224400
1999-01-11,127.687500,127.687500,125.218750,126.531250,81.724609,7578300
1999-01-12,126.218750,126.218750,123.750000,124.250000,80.251167,7768800
1999-01-13,120.406250,125.125000,120.375000,123.375000,79.686043,10810600
1999-01-14,123.625000,123.906250,120.906250,121.218750,78.293365,11400700
1999-01-15,122.375000,124.781250,122.062500,124.375000,80.331894,7817700
1999-01-19,125.296875,125.625000,123.500000,125.187500,80.856705,6535100
1999-01-20,126.093750,127.937500,125.031250,126.187500,81.502586,6534400
1999-01-21,125.578125,125.843750,122.593750,122.843750,79.342865,6937500
1999-01-22,122.125000,123.843750,121.781250,122.562500,79.161270,7522300
1999-01-25,123.281250,124.000000,121.906250,123.812500,79.968575,5700300
1999-01-26,124.125000,126.062500,123.625000,126.062500,81.421829,6047000
1999-01-27,126.375000,126.625000,124.156250,124.593750,80.473206,7399400
1999-01-28,125.250000,126.968750,125.187500,126.687500,81.825523,5961700
1999-01-29,127.343750,128.296875,125.406250,127.656250,82.451187,6456800
1999-02-01,128.687500,128.687500,126.906250,126.906250,81.966805,9426800
1999-02-02,127.078125,127.218750,124.765625,126.125000,81.462219,9194500
1999-02-03,125.687500,127.937500,125.656250,127.406250,82.289742,10290700
1999-02-04,127.375000,127.500000,124.781250,125.500000,81.058525,7761100
1999-02-05,125.656250,125.656250,123.218750,124.062500,80.130058,7516100
1999-02-08,125.093750,125.093750,123.343750,124.312500,80.291496,8528400
1999-02-09,124.375000,124.500000,121.515625,121.531250,78.495178,8985700
1999-02-10,122.125000,123.000000,121.328125,122.312500,78.999763,6936700
1999-02-11,123.062500,126.093750,122.500000,125.125000,80.816322,9181800
1999-02-12,124.812500,125.500000,122.625000,123.625000,79.847473,10676600
1999-02-16,124.750000,125.625000,122.875000,122.875000,79.363075,6915500
1999-02-17,123.187500,125.359375,122.250000,122.750000,79.282326,7858100
1999-02-18,123.187500,124.375000,122.218750,123.718750,79.908066,9048900
1999-02-19,124.000000,125.750000,123.375000,124.250000,80.251167,5312200
1999-02-22,124.437500,127.718750,124.281250,127.562500,82.390671,10695800
1999-02-23,127.593750,128.500000,126.593750,127.500000,82.350296,7770700
1999-02-24,127.843750,128.843750,125.000000,125.250000,80.897026,7271000
1999-02-25,124.531250,125.281250,122.687500,124.062500,80.130058,11633000
1999-02-26,124.750000,124.843750,122.812500,123.562500,79.807175,9621300
1999-03-01,123.656250,124.312500,122.375000,123.906250,80.029129,7607200
1999-03-02,124.500000,125.312500,122.312500,122.812500,79.322731,9651500
1999-03-03,123.093750,123.562500,121.781250,123.468750,79.746574,7881400
1999-03-04,124.062500,125.484375,123.265625,125.031250,80.755737,8256400
1999-03-05,127.500000,128.125000,126.562500,127.546875,82.380577,10703100
1999-03-08,128.281250,128.796875,127.250000,128.375000,82.915443,4802200
1999-03-09,128.125000,129.937500,127.750000,128.062500,82.713585,7893400
1999-03-10,128.468750,129.250000,127.781250,129.187500,83.440208,3950000
1999-03-11,129.687500,131.187500,128.875000,130.625000,84.368706,6583700
1999-03-12,131.000000,131.031250,129.218750,129.375000,83.561333,5286500
1999-03-15,129.937500,131.250000,129.500000,131.218750,84.752151,5394400
1999-03-16,131.125000,131.656250,130.468750,130.718750,84.429230,4547500
1999-03-17,130.687500,130.937500,129.625000,130.156250,84.065948,4524100
1999-03-18,129.781250,132.375000,129.750000,132.250000,85.418274,3506300
1999-03-19,132.312500,132.625000,129.687500,129.687500,83.966324,5526700
1999-03-22,130.062500,130.593750,129.421875,129.937500,84.128204,4603800
1999-03-23,129.312500,129.531250,125.703125,126.187500,81.700241,9713800
1999-03-24,126.843750,127.171875,125.625000,126.906250,82.165627,6280900
1999-03-25,128.062500,129.500000,127.750000,129.500000,83.844963,6639600
1999-03-26,128.625000,129.125000,127.718750,128.562500,83.237961,6159700
1999-03-29,129.156250,131.437500,129.156250,131.156250,84.917259,5863900
1999-03-30,129.937500,131.218750,129.562500,130.468750,84.472160,5401400
1999-03-31,131.156250,131.609375,128.312500,128.375000,83.116585,7413600
1999-04-01,129.687500,129.687500,128.125000,129.343750,83.743767,7683600
1999-04-05,130.937500,132.593750,130.250000,132.406250,85.726593,5791100
1999-04-06,132.187500,132.984375,131.156250,132.093750,85.524269,5381300
1999-04-07,132.687500,133.375000,131.375000,133.156250,86.212196,6248600
1999-04-08,133.187500,134.937500,132.281250,134.843750,87.304741,5909100
1999-04-09,134.437500,135.500000,133.593750,134.875000,87.324951,4365800
1999-04-12,133.468750,136.406250,133.218750,136.312500,88.255714,8213200
1999-04-13,136.250000,136.468750,134.500000,135.437500,87.689201,10071400
1999-04-14,136.062500,136.062500,132.687500,133.156250,86.212196,11551700
1999-04-15,133.437500,133.562500,131.000000,132.656250,85.888420,11150000
1999-04-16,132.906250,132.906250,131.187500,131.531250,85.160049,6476200
1999-04-19,132.687500,134.531250,128.375000,129.500000,83.844963,12487200
1999-04-20,129.812500,131.187500,129.000000,131.125000,84.897049,9049600
1999-04-21,131.062500,135.625000,130.406250,134.875000,87.324951,5772200
1999-04-22,135.125000,136.375000,134.390625,136.156250,88.154533,6897400
1999-04-23,135.875000,136.750000,135.000000,135.812500,87.931969,4593100
1999-04-26,136.500000,136.812500,135.468750,136.593750,88.437798,3606500
1999-04-27,137.125000,137.500000,135.843750,137.250000,88.862701,5147200
1999-04-28,136.437500,137.250000,135.000000,135.375000,87.648758,5544300
1999-04-29,135.562500,136.062500,133.812500,134.343750,86.981003,9824300
1999-04-30,135.093750,135.625000,131.500000,133.250000,86.272881,10991900
1999-05-03,133.437500,135.843750,133.093750,135.687500,87.851044,10709700
1999-05-04,135.125000,135.812500,133.125000,133.750000,86.596619,10509300
1999-05-05,133.937500,135.062500,131.843750,134.812500,87.284554,10032300
1999-05-06,134.437500,135.125000,132.375000,133.984375,86.748352,13507200
1999-05-07,134.500000,135.125000,133.437500,135.000000,87.405930,8680700
1999-05-10,134.843750,135.718750,133.531250,134.328125,86.970901,5580100
1999-05-11,135.312500,136.875000,134.718750,135.687500,87.851044,7000600
1999-05-12,135.750000,137.218750,131.500000,136.750000,88.538940,13865800
1999-05-13,137.250000,138.000000,136.812500,137.343750,88.923355,4485700
1999-05-14,134.562500,135.875000,133.500000,133.781250,86.616844,8370100
1999-05-17,133.625000,134.484375,132.375000,134.187500,86.879875,6268100
1999-05-18,134.531250,134.984375,132.625000,133.937500,86.718002,8218600
1999-05-19,134.468750,135.000000,133.250000,134.906250,87.345238,5052400
1999-05-20,135.125000,135.593750,134.062500,134.093750,86.819160,4670400
1999-05-21,134.125000,134.687500,132.593750,133.343750,86.333549,6418200
1999-05-24,133.843750,133.843750,130.390625,131.125000,84.897049,7952000
1999-05-25,131.375000,132.343750,128.437500,129.000000,83.521233,15406400
1999-05-26,129.312500,131.000000,128.093750,130.437500,84.451920,12575900
1999-05-27,129.843750,130.281250,128.000000,128.562500,83.237961,14515400
1999-05-28,129.000000,130.750000,128.593750,130.203125,84.300186,8748000
1999-06-01,130.125000,130.156250,128.375000,129.750000,84.006790,6705300
1999-06-02,129.750000,130.187500,128.015625,129.875000,84.087746,6981900
1999-06-03,130.687500,130.875000,129.781250,130.593750,84.553070,6076600
1999-06-04,131.468750,133.359375,130.937500,133.218750,86.252609,9787200
1999-06-07,133.437500,134.187500,132.906250,133.562500,86.475212,5299100
1999-06-08,133.375000,133.796875,131.593750,132.250000,85.625435,4895700
1999-06-09,132.406250,133.093750,131.812500,132.125000,85.544510,7409700
1999-06-10,131.437500,131.468750,129.593750,130.906250,84.755379,7040700
1999-06-11,131.218750,132.218750,129.093750,129.812500,84.047295,12824800
1999-06-14,130.687500,130.750000,129.546875,129.937500,84.128204,6823500
1999-06-15,130.468750,131.656250,130.078125,130.812500,84.694702,5700900
1999-06-16,132.375000,133.875000,132.375000,133.312500,86.313354,7865800
1999-06-17,132.875000,135.562500,132.625000,134.562500,87.122620,8162800
1999-06-18,134.062500,134.687500,133.375000,134.312500,87.223312,2875100
1999-06-21,134.468750,135.250000,133.656250,134.625000,87.426239,4646400
1999-06-22,134.000000,135.187500,133.500000,133.687500,86.817444,5862400
1999-06-23,133.000000,133.625000,132.125000,133.031250,86.391266,9629200
1999-06-24,132.875000,132.937500,130.656250,132.031250,85.741859,9176900
1999-06-25,132.593750,133.015625,131.250000,131.703125,85.528763,4087000
1999-06-28,132.687500,133.625000,132.500000,133.312500,86.573921,5028900
1999-06-29,133.000000,135.187500,132.781250,134.562500,87.385628,6956200
1999-06-30,134.625000,137.500000,133.843750,137.000000,88.968605,16856100
1999-07-01,137.000000,138.500000,136.062500,138.031250,89.638245,9939500
1999-07-02,138.125000,139.500000,137.906250,139.406250,90.531227,3772800
1999-07-06,139.250000,140.750000,138.593750,139.375000,90.510902,11221100
1999-07-07,139.062500,139.718750,138.515625,139.562500,90.632660,3230700
1999-07-08,139.062500,140.625000,138.750000,139.671875,90.703720,7101500
1999-07-09,140.000000,140.593750,139.562500,140.500000,91.241486,2976800
1999-07-12,140.937500,140.937500,139.500000,139.875000,90.835625,4436300
1999-07-13,139.375000,139.921875,138.656250,139.375000,90.510902,6477600
1999-07-14,140.000000,140.218750,138.750000,140.156250,91.018303,4382500
1999-07-15,140.781250,141.375000,140.312500,141.046875,91.596649,3348600
1999-07-16,141.250000,142.156250,140.750000,141.812500,92.093880,2281500
1999-07-19,142.187500,142.250000,140.562500,140.875000,91.485039,4287000
1999-07-20,140.125000,140.406250,137.531250,137.984375,89.607834,7060100
1999-07-21,138.093750,138.906250,137.312500,137.828125,89.506409,4793700
1999-07-22,137.437500,138.000000,135.468750,136.015625,88.329330,7804100
1999-07-23,136.656250,137.000000,135.125000,135.750000,88.156822,4603000
1999-07-26,134.875000,136.125000,134.625000,134.750000,87.507454,4333400
1999-07-27,136.000000,137.203125,135.375000,135.875000,88.237999,5908500
1999-07-28,136.250000,137.312500,135.593750,136.312500,88.522141,3955500
1999-07-29,134.937500,135.250000,133.312500,134.406250,87.284210,7760600
1999-07-30,134.812500,135.343750,132.562500,132.750000,86.208618,5994300
1999-08-02,132.750000,134.750000,132.500000,133.062500,86.411568,6065500
1999-08-03,133.718750,133.843750,131.375000,132.437500,86.005653,5445400
1999-08-04,132.718750,133.875000,130.437500,130.625000,84.828629,6497900
1999-08-05,130.875000,131.937500,128.843750,131.812500,85.599831,10322000
1999-08-06,131.218750,132.000000,129.500000,130.375000,84.666283,7537700
1999-08-09,130.593750,131.796875,129.750000,130.093750,84.483643,5565900
1999-08-10,129.875000,130.156250,127.000000,128.656250,83.550117,9793300
1999-08-11,129.687500,130.531250,128.625000,130.218750,84.564804,8003400
1999-08-12,130.687500,131.812500,129.906250,130.140625,84.514069,7036800
1999-08-13,131.625000,133.250000,131.125000,133.156250,86.472435,5857700
1999-08-16,133.125000,133.968750,132.250000,133.750000,86.858047,3927000
1999-08-17,134.437500,134.843750,133.125000,134.625000,87.426239,4808000
1999-08-18,134.203125,134.375000,133.250000,133.656250,86.797142,4355500
1999-08-19,132.375000,133.234375,131.687500,132.562500,86.086853,6448100
1999-08-20,133.062500,134.125000,132.687500,133.906250,86.959496,3663700
1999-08-23,134.812500,136.546875,134.656250,136.468750,88.623619,5637800
1999-08-24,136.062500,137.968750,135.375000,136.968750,88.948288,9279500
1999-08-25,137.187500,138.781250,136.156250,138.375000,89.861504,6005300
1999-08-26,138.281250,138.421875,136.500000,136.718750,88.785950,4322300
1999-08-27,136.875000,137.062500,135.062500,135.062500,87.710411,6247400
1999-08-30,135.343750,135.500000,132.000000,132.562500,86.086853,4652000
1999-08-31,132.937500,133.750000,130.875000,132.062500,85.762146,11453700
1999-09-01,132.937500,133.734375,132.312500,133.687500,86.817444,6863900
1999-09-02,132.125000,132.671875,130.656250,132.109375,85.792549,10896300
1999-09-03,134.875000,136.500000,134.687500,135.968750,88.298889,9160800
1999-09-07,136.062500,136.625000,135.218750,135.468750,87.974174,4560800
1999-09-08,134.843750,136.062500,134.031250,134.812500,87.548050,6159600
1999-09-09,134.750000,135.250000,133.687500,134.750000,87.507454,6177800
1999-09-10,136.250000,136.359375,134.937500,135.875000,88.237999,2934500
1999-09-13,135.125000,135.468750,134.500000,134.953125,87.639336,2320500
1999-09-14,134.062500,134.562500,133.375000,134.062500,87.060959,3736000
1999-09-15,135.437500,135.437500,131.875000,131.937500,85.680969,6984500
1999-09-16,132.500000,132.812500,130.312500,132.453125,86.015816,15377600
1999-09-17,132.625000,133.937500,132.156250,133.750000,87.102654,8542300
1999-09-20,133.937500,134.000000,133.093750,133.562500,86.980545,2803900
1999-09-21,132.250000,132.468750,130.156250,130.750000,85.148941,9335200
1999-09-22,131.250000,131.843750,129.750000,130.609375,85.057381,13009100
1999-09-23,131.812500,131.812500,127.625000,127.875000,83.276634,12204100
1999-09-24,127.750000,128.375000,126.312500,127.750000,83.195251,13792900
1999-09-27,128.750000,129.750000,128.281250,128.593750,83.744736,6970300
1999-09-28,127.937500,128.812500,125.562500,128.343750,83.581940,11063400
1999-09-29,128.437500,129.125000,126.750000,126.812500,82.584724,7580300
1999-09-30,127.437500,129.437500,126.968750,128.750000,83.846481,7498900
1999-10-01,127.937500,128.562500,126.625000,128.468750,83.663307,11127100
1999-10-04,129.187500,130.875000,128.750000,130.750000,85.148941,6341600
1999-10-05,130.718750,131.968750,128.687500,130.625000,85.067558,11976000
1999-10-06,130.750000,132.812500,130.687500,132.625000,86.370018,10308200
1999-10-07,132.859375,133.000000,131.500000,131.875000,85.881577,6535600
1999-10-08,131.750000,133.875000,131.234375,133.875000,87.184074,9674300
1999-10-11,133.593750,134.125000,133.312500,133.656250,87.041626,4282000
1999-10-12,133.125000,133.312500,131.187500,131.593750,85.698433,8686100
1999-10-13,130.687500,131.312500,128.187500,128.187500,83.480171,10469300
1999-10-14,128.484375,129.187500,126.750000,128.156250,83.459839,10562200
1999-10-15,126.000000,126.750000,124.500000,124.875000,81.322937,14238700
1999-10-18,124.937500,125.937500,123.437500,125.781250,81.913132,9758800
1999-10-19,127.187500,128.250000,125.937500,127.000000,82.706802,14392900
1999-10-20,127.750000,129.468750,127.125000,128.250000,83.520866,9759400
1999-10-21,127.218750,129.000000,126.625000,129.000000,84.009300,9105400
1999-10-22,129.750000,131.218750,129.562500,130.093750,84.721603,8309600
1999-10-25,129.312500,130.468750,128.750000,129.437500,84.294151,8114300
1999-10-26,130.187500,130.687500,127.812500,127.812500,83.235947,6256300
1999-10-27,128.375000,130.312500,128.250000,130.125000,84.741936,5433300
1999-10-28,132.437500,134.859375,132.187500,134.562500,87.631767,10509700
1999-10-29,135.843750,137.687500,135.718750,137.000000,89.219162,10988600
1999-11-01,136.500000,137.000000,135.562500,135.562500,88.283012,4006500
1999-11-02,135.968750,137.250000,134.593750,134.593750,87.652161,6516900
1999-11-03,136.000000,136.375000,135.125000,135.500000,88.242302,7222300
1999-11-04,136.750000,137.359375,135.765625,136.531250,88.913879,7907500
1999-11-05,138.625000,139.109375,136.781250,137.875000,89.789040,7431500
1999-11-08,137.000000,138.375000,136.750000,138.000000,89.870392,4649200
1999-11-09,138.500000,138.687500,136.281250,136.703125,89.025833,4533700
1999-11-10,136.250000,138.390625,136.078125,137.718750,89.687210,6405600
1999-11-11,138.187500,138.500000,137.468750,138.500000,90.195984,4794100
1999-11-12,139.250000,139.984375,137.125000,139.750000,91.010078,11802900
1999-11-15,139.843750,140.250000,139.406250,140.078125,91.223755,2187500
1999-11-16,140.562500,143.000000,140.093750,141.250000,91.986946,7544800
1999-11-17,142.250000,142.937500,141.312500,141.625000,92.231125,9459000
1999-11-18,142.437500,143.000000,141.625000,142.625000,92.882416,4491000
1999-11-19,142.406250,142.968750,142.000000,142.500000,92.800995,4832100
1999-11-22,142.437500,143.000000,141.500000,142.468750,92.780624,4155400
1999-11-23,142.843750,142.843750,140.375000,141.218750,91.966553,5918000
1999-11-24,140.750000,142.437500,140.000000,141.968750,92.455009,4459700
1999-11-26,142.468750,142.875000,141.250000,141.437500,92.109024,1693900
1999-11-29,140.875000,141.921875,140.437500,140.937500,91.783401,7348600
1999-11-30,140.750000,142.312500,139.000000,139.281250,90.704796,7682000
1999-12-01,139.312500,140.500000,139.000000,140.406250,91.437401,6980200
1999-12-02,140.625000,141.375000,140.375000,141.250000,91.986946,6698300
1999-12-03,143.031250,145.343750,143.031250,143.843750,93.676048,10045400
1999-12-06,143.531250,143.718750,142.250000,142.781250,92.984154,3138900
1999-12-07,143.281250,143.312500,141.375000,141.625000,92.231125,10714200
1999-12-08,141.343750,142.062500,140.500000,140.718750,91.640976,4611400
1999-12-09,141.812500,142.218750,139.375000,141.406250,92.088692,6474700
1999-12-10,142.281250,142.812500,140.875000,141.875000,92.393944,5127300
1999-12-13,141.437500,142.718750,141.281250,142.125000,92.556770,4210800
1999-12-14,141.625000,142.484375,140.625000,140.750000,91.661301,5739000
1999-12-15,140.375000,142.203125,140.031250,141.500000,92.149727,6879100
1999-12-16,142.187500,142.656250,141.156250,142.125000,92.556770,5854900
1999-12-17,143.000000,143.312500,142.062500,142.687500,93.151161,4775400
1999-12-20,142.562500,143.187500,141.093750,141.656250,92.477928,4608700
1999-12-21,141.593750,144.062500,141.343750,143.812500,93.885590,7981300
1999-12-22,143.625000,144.187500,142.968750,144.187500,94.130394,5377500
1999-12-23,145.015625,146.484375,145.000000,146.484375,95.629890,5721700
1999-12-27,146.500000,146.781250,145.062500,146.281250,95.497261,2691000
1999-12-28,145.875000,146.500000,145.484375,146.187500,95.436073,4084500
1999-12-29,146.312500,146.812500,145.312500,146.812500,95.844086,3001000
1999-12-30,147.125000,147.562500,146.187500,146.640625,95.731880,3641300
1999-12-31,146.843750,147.500000,146.250000,146.875000,95.884903,3172700
2000-01-03,148.250000,148.250000,143.875000,145.437500,94.946449,8164300
2000-01-04,143.531250,144.062500,139.640625,139.750000,91.233482,8089800
2000-01-05,139.937500,141.531250,137.250000,140.000000,91.396683,12177900
2000-01-06,139.625000,141.500000,137.750000,137.750000,89.927788,6227200
2000-01-07,140.312500,145.750000,140.062500,145.750000,95.150436,8066500
2000-01-10,146.250000,146.906250,145.031250,146.250000,95.476814,5741700
2000-01-11,145.812500,146.093750,143.500000,144.500000,94.334435,7503700
2000-01-12,144.593750,144.593750,142.875000,143.062500,93.395966,6907700
2000-01-13,144.468750,145.750000,143.281250,145.000000,94.660820,5158300
2000-01-14,146.531250,147.468750,145.968750,146.968750,95.946136,7437300
2000-01-18,145.343750,146.625000,145.187500,145.812500,95.191277,6488500
2000-01-19,145.312500,147.000000,145.000000,147.000000,95.966476,6157900
2000-01-20,146.968750,146.968750,143.812500,144.750000,94.497574,5800100
2000-01-21,145.500000,145.500000,144.062500,144.437500,94.293617,6244800
2000-01-24,145.656250,145.843750,139.406250,140.343750,91.621086,7896900
2000-01-25,140.515625,141.937500,139.000000,141.937500,92.661499,9942500
2000-01-26,141.000000,141.546875,140.093750,140.812500,91.927078,5158100
2000-01-27,141.843750,142.218750,138.125000,140.250000,91.559853,10922700
2000-01-28,139.437500,140.062500,135.531250,135.875000,88.703712,11916200
2000-01-31,135.812500,139.671875,135.000000,139.562500,91.111046,10768700
2000-02-01,139.750000,141.687500,138.531250,140.937500,92.008690,8419900
2000-02-02,141.281250,142.250000,140.375000,141.062500,92.090263,6205900
2000-02-03,140.875000,143.250000,140.000000,143.187500,93.477585,7997500
2000-02-04,143.187500,144.000000,142.125000,142.593750,93.089935,4925400
2000-02-07,142.562500,142.781250,141.437500,142.375000,92.947151,5845800
2000-02-08,143.968750,144.562500,143.625000,144.312500,94.212013,4936400
2000-02-09,144.468750,144.468750,141.265625,141.281250,92.233078,8511500
2000-02-10,141.625000,142.562500,140.875000,141.562500,92.416725,6690600
2000-02-11,141.843750,141.937500,138.031250,138.687500,90.539856,9849800
2000-02-14,139.781250,139.781250,138.312500,139.500000,91.070251,8528800
2000-02-15,139.250000,141.218750,137.796875,141.078125,92.100456,11078300
2000-02-16,140.375000,140.937500,138.796875,139.000000,90.743858,8845400
2000-02-17,140.437500,140.437500,138.218750,138.281250,90.274597,7584200
2000-02-18,138.875000,138.875000,134.625000,135.312500,88.336525,9409200
2000-02-22,135.187500,136.343750,133.531250,134.968750,88.112099,16415400
2000-02-23,135.625000,137.468750,134.500000,136.562500,89.152550,12119000
2000-02-24,136.687500,137.031250,133.093750,133.812500,87.357285,17375000
2000-02-25,135.187500,136.718750,133.125000,133.328125,87.041031,10559900
2000-02-28,133.375000,136.687500,132.718750,136.125000,88.866974,13397800
2000-02-29,136.062500,137.437500,135.750000,137.437500,89.723785,8242500
2000-03-01,137.625000,139.000000,137.218750,138.437500,90.376595,6868000
2000-03-02,138.687500,139.125000,137.343750,138.531250,90.437820,7600200
2000-03-03,140.437500,141.718750,139.718750,141.125000,92.131096,12770300
2000-03-06,140.812500,141.343750,138.750000,139.750000,91.233482,11967100
2000-03-07,140.000000,140.156250,135.218750,137.046875,89.468765,20062000
2000-03-08,136.468750,137.843750,135.031250,136.875000,89.356560,11808500
2000-03-09,137.250000,140.875000,136.125000,140.875000,91.967903,5500900
2000-03-10,140.187500,142.000000,139.531250,140.125000,91.478241,7924600
2000-03-13,136.687500,140.468750,135.687500,138.593750,90.478645,10540500
2000-03-14,139.281250,140.093750,136.156250,136.625000,89.193352,8263900
2000-03-15,136.875000,140.437500,136.062500,139.812500,91.274284,10300800
2000-03-16,141.625000,146.843750,140.875000,146.343750,95.538071,25601400
2000-03-17,145.812500,148.000000,145.437500,146.937500,96.169533,10272900
2000-03-20,146.875000,147.343750,144.781250,146.187500,95.678627,12502300
2000-03-21,145.531250,149.750000,144.500000,149.187500,97.642113,13612600
2000-03-22,149.562500,150.843750,148.687500,150.093750,98.235229,8260000
2000-03-23,149.156250,153.468750,149.156250,152.656250,99.912346,11654500
2000-03-24,152.875000,155.750000,151.718750,153.562500,100.505539,11462900
2000-03-27,153.375000,153.781250,151.812500,151.937500,99.441978,8798600
2000-03-28,151.250000,152.984375,150.593750,151.062500,98.869301,6334400
2000-03-29,151.562500,152.484375,149.656250,151.218750,98.971550,6747500
2000-03-30,150.156250,151.921875,147.125000,148.687500,97.314865,9491900
2000-03-31,149.625000,152.312500,148.437500,150.375000,98.419334,9249100
2000-04-03,150.125000,151.250000,148.687500,151.250000,98.991989,8508200
2000-04-04,151.750000,153.000000,141.390625,150.125000,98.255684,19585500
2000-04-05,147.875000,150.812500,147.625000,149.187500,97.642113,8387200
2000-04-06,150.250000,151.687500,149.000000,150.484375,98.490891,6378500
2000-04-07,151.562500,152.125000,150.500000,151.437500,99.114716,6023600
2000-04-10,151.750000,153.109375,150.312500,150.843750,98.726067,9624200
2000-04-11,150.000000,151.625000,148.375000,150.406250,98.439774,9006400
2000-04-12,150.375000,151.156250,146.156250,146.281250,95.739960,10779200
2000-04-13,147.468750,148.156250,143.781250,144.250000,94.410561,12225800
2000-04-14,142.625000,142.812500,133.500000,136.000000,89.010963,29604000
2000-04-17,135.187500,140.750000,134.687500,140.750000,92.119812,23918200
2000-04-18,140.562500,144.468750,139.781250,144.468750,94.553726,11069200
2000-04-19,144.500000,145.125000,142.531250,143.125000,93.674225,6553700
2000-04-20,143.562500,143.937500,142.375000,143.812500,94.124199,8537600
2000-04-24,141.500000,143.312500,140.500000,142.250000,93.101532,12893100
2000-04-25,144.625000,148.156250,144.437500,148.156250,96.967133,14102000
2000-04-26,147.968750,148.750000,146.000000,146.484375,95.872940,7711100
2000-04-27,143.000000,147.343750,143.000000,146.000000,95.555939,15595300
2000-04-28,147.000000,147.859375,145.062500,145.093750,94.962791,8743400
2000-05-01,146.562500,148.484375,145.843750,147.062500,96.251343,7328300
2000-05-02,145.500000,147.125000,144.125000,144.125000,94.328743,9411900
2000-05-03,144.000000,144.000000,139.781250,140.750000,92.119812,12630700
2000-05-04,142.000000,142.359375,140.750000,141.812500,92.815254,5963600
2000-05-05,141.062500,144.000000,140.937500,143.531250,93.940140,7862400
2000-05-08,142.750000,143.375000,141.843750,142.453125,93.234512,5064100
2000-05-09,143.062500,143.406250,140.265625,141.312500,92.487968,5620300
2000-05-10,140.500000,140.968750,137.750000,138.125000,90.401779,10293900
2000-05-11,140.125000,141.500000,139.125000,141.281250,92.467484,7091100
2000-05-12,141.812500,143.468750,141.625000,142.812500,93.469719,5960800
2000-05-15,142.750000,145.609375,142.000000,145.281250,95.085487,4441300
2000-05-16,146.562500,147.718750,145.312500,146.687500,96.005821,8192200
2000-05-17,145.687500,146.187500,144.468750,145.156250,95.003677,5907200
2000-05-18,145.625000,146.312500,143.375000,143.375000,93.837875,4325600
2000-05-19,142.562500,143.234375,140.406250,141.125000,92.365250,6518400
2000-05-22,141.250000,141.468750,137.000000,140.062500,91.669876,10839400
2000-05-23,140.437500,140.812500,137.562500,138.000000,90.319939,7979200
2000-05-24,138.000000,140.687500,136.500000,140.250000,91.792564,11081500
2000-05-25,140.687500,141.812500,137.718750,137.843750,90.217690,8278900
2000-05-26,138.812500,139.687500,137.328125,138.000000,90.319939,4814000
2000-05-30,140.000000,142.937500,139.468750,142.500000,93.265205,5362700
2000-05-31,142.562500,144.000000,142.093750,142.812500,93.469719,6056500
2000-06-01,143.687500,145.437500,143.000000,145.312500,95.105965,8961600
2000-06-02,148.937500,149.093750,147.484375,147.843750,96.762634,8962200
2000-06-05,147.468750,148.218750,146.875000,147.125000,96.292244,6998100
2000-06-06,146.625000,147.781250,145.906250,146.468750,95.862732,4858900
2000-06-07,146.625000,148.000000,146.000000,147.484375,96.527397,4919500
2000-06-08,147.500000,147.750000,146.062500,146.906250,96.149040,5723100
2000-06-09,147.500000,147.968750,145.625000,146.593750,95.944527,3085300
2000-06-12,146.968750,146.968750,144.875000,144.875000,94.819580,3678900
2000-06-13,144.812500,147.750000,144.625000,147.593750,96.599022,6558700
2000-06-14,148.250000,148.875000,147.187500,147.843750,96.762634,6420500
2000-06-15,148.125000,148.750000,146.843750,148.156250,96.967133,5881200
2000-06-16,148.312500,148.312500,145.875000,146.593750,96.170403,5567900
2000-06-19,146.468750,149.156250,146.250000,148.468750,97.400459,5106900
2000-06-20,148.187500,148.875000,147.000000,147.937500,97.051956,6480000
2000-06-21,146.937500,148.437500,146.890625,147.875000,97.010933,3115000
2000-06-22,147.562500,147.687500,145.000000,145.625000,95.534851,7490500
2000-06-23,145.812500,146.125000,143.875000,144.375000,94.714821,4863300
2000-06-26,145.375000,146.250000,144.875000,146.234375,95.934669,5201300
2000-06-27,145.984375,146.718750,145.015625,145.156250,95.227364,4159500
2000-06-28,145.625000,146.984375,145.312500,145.562500,95.493927,5347700
2000-06-29,144.750000,145.750000,143.515625,144.187500,94.591820,6345700
2000-06-30,143.937500,145.593750,143.890625,145.281250,95.309357,7420200
2000-07-03,145.437500,147.437500,145.187500,147.281250,96.621414,1436600
2000-07-05,146.375000,146.656250,144.375000,144.625000,94.878868,2748200
2000-07-06,144.937500,146.468750,144.218750,145.750000,95.616867,5963200
2000-07-07,146.687500,148.781250,146.250000,148.093750,97.154472,3034800
2000-07-10,147.875000,148.906250,147.531250,147.843750,96.990433,2816100
2000-07-11,147.468750,149.125000,147.156250,148.156250,97.195419,5431600
2000-07-12,149.281250,150.125000,148.687500,149.125000,97.830994,5883000
2000-07-13,149.984375,150.375000,149.187500,149.781250,98.261513,5356000
2000-07-14,150.437500,151.250000,149.671875,151.250000,99.225044,5341900
2000-07-17,150.984375,151.984375,150.687500,151.000000,99.061028,4208300
2000-07-18,150.625000,150.625000,149.343750,149.765625,98.251289,4262100
2000-07-19,149.468750,149.906250,148.250000,148.562500,97.461967,8506800
2000-07-20,149.000000,150.625000,148.812500,150.625000,98.815079,4538900
2000-07-21,149.750000,149.750000,147.687500,147.687500,96.887947,5656900
2000-07-24,148.125000,148.859375,146.562500,146.843750,96.334419,5628500
2000-07-25,147.750000,147.843750,146.781250,147.312500,96.641899,4757100
2000-07-26,146.968750,147.156250,145.640625,145.875000,95.698860,12062500
2000-07-27,145.937500,146.625000,144.687500,145.375000,95.370872,7652600
2000-07-28,145.718750,145.906250,141.515625,142.093750,93.218231,6229500
2000-07-31,142.937500,144.125000,142.062500,143.000000,93.812775,5265500
2000-08-01,143.625000,144.718750,143.125000,143.875000,94.386810,3946600
2000-08-02,143.875000,145.406250,143.625000,144.593750,94.858360,7439800
2000-08-03,142.875000,145.812500,142.625000,145.593750,95.514397,4607100
2000-08-04,146.312500,146.718750,145.406250,146.375000,96.026924,3686600
2000-08-07,146.718750,148.437500,146.375000,148.125000,97.174965,4159800
2000-08-08,147.500000,148.812500,147.500000,148.687500,97.543999,3658700
2000-08-09,149.140625,149.218750,147.375000,147.437500,96.723938,5383800
2000-08-10,147.531250,147.859375,146.281250,146.718750,96.252426,4193400
2000-08-11,146.625000,148.000000,145.562500,147.406250,96.703476,5089400
2000-08-14,147.781250,149.562500,147.062500,149.281250,97.933517,2966700
2000-08-15,149.343750,149.812500,148.562500,149.156250,97.851448,5564600
2000-08-16,149.312500,149.937500,147.843750,148.625000,97.502975,5191600
2000-08-17,148.687500,150.437500,148.343750,150.187500,98.528008,5652200
2000-08-18,150.375000,150.375000,149.218750,149.687500,98.200027,4626400
2000-08-21,150.031250,150.718750,149.406250,150.500000,98.733025,2380600
2000-08-22,150.562500,151.312500,150.093750,150.250000,98.569054,3075300
2000-08-23,149.812500,151.281250,149.281250,150.843750,98.958519,5483200
2000-08-24,151.156250,151.500000,150.500000,151.312500,99.266098,4529000
2000-08-25,151.156250,151.625000,150.937500,151.250000,99.225044,2822200
2000-08-28,151.250000,152.906250,151.250000,151.765625,99.563339,5518700
2000-08-29,151.437500,151.875000,150.906250,151.796875,99.583839,3561900
2000-08-30,151.312500,151.500000,150.343750,150.343750,98.630554,3964800
2000-08-31,151.062500,153.093750,150.906250,152.343750,99.942604,4863100
2000-09-01,153.250000,153.593750,152.000000,152.500000,100.045090,3191200
2000-09-05,151.875000,152.203125,150.812500,151.281250,99.245522,3470800
2000-09-06,151.187500,151.953125,149.531250,149.562500,98.117981,4322200
2000-09-07,150.250000,151.078125,149.828125,150.843750,98.958519,4265500
2000-09-08,150.281250,150.500000,149.328125,149.812500,98.282013,3518200
2000-09-11,149.750000,151.187500,148.687500,149.593750,98.138527,3937500
2000-09-12,149.750000,150.250000,148.437500,148.500000,97.420998,4769100
2000-09-13,148.000000,149.343750,147.656250,148.890625,97.677216,7691600
2000-09-14,149.875000,149.937500,148.156250,149.640625,98.169266,3397100
2000-09-15,148.187500,148.250000,146.000000,146.000000,96.021545,4085700
2000-09-18,146.375000,146.968750,144.203125,144.656250,95.137779,5109300
2000-09-19,145.125000,146.312500,144.703125,145.968750,96.000992,6588200
2000-09-20,145.687500,146.031250,143.156250,144.890625,95.291893,6508100
2000-09-21,144.468750,145.562500,142.625000,142.687500,93.842949,5972300
2000-09-22,142.625000,145.312500,142.421875,145.281250,95.548798,7791300
2000-09-25,145.937500,146.062500,143.718750,144.250000,94.870544,9726300
2000-09-26,144.375000,145.000000,142.406250,142.406250,93.657959,5302400
2000-09-27,143.562500,143.968750,142.125000,143.156250,94.151237,7186200
2000-09-28,143.187500,146.328125,142.890625,145.000000,95.363838,7036400
2000-09-29,145.468750,145.968750,143.625000,143.625000,94.459541,9333600
2000-10-02,144.281250,144.906250,143.140625,143.843750,94.603409,5517800
2000-10-03,144.531250,145.750000,142.281250,142.500000,93.719643,9347200
2000-10-04,142.875000,144.250000,141.750000,143.687500,94.500656,6148900
2000-10-05,143.406250,144.843750,143.312500,144.187500,94.829468,4566900
2000-10-06,143.875000,144.640625,139.750000,141.062500,92.774178,10014900
2000-10-09,141.312500,141.312500,139.375000,140.000000,92.075455,4508000
2000-10-10,140.093750,141.250000,137.687500,137.687500,90.554535,6104700
2000-10-11,137.625000,138.625000,135.125000,136.531250,89.794090,10346000
2000-10-12,137.281250,137.593750,132.781250,133.125000,87.553848,12336900
2000-10-13,132.937500,137.656250,132.875000,137.562500,90.472351,11778800
2000-10-16,137.406250,138.234375,136.687500,138.187500,90.883354,5659000
2000-10-17,138.437500,138.562500,134.406250,134.750000,88.622604,7831700
2000-10-18,132.625000,136.125000,130.156250,134.250000,88.293762,10897300
2000-10-19,136.843750,139.453125,136.437500,139.312500,91.623314,8767300
2000-10-20,138.375000,141.187500,138.375000,139.906250,92.013779,7373500
2000-10-23,139.937500,141.031250,138.937500,140.531250,92.424828,5290000
2000-10-24,140.968750,141.937500,139.000000,139.593750,91.808273,5750700
2000-10-25,138.750000,139.562500,136.125000,136.312500,89.650215,9137600
2000-10-26,137.125000,137.656250,134.031250,136.687500,89.896843,9345800
2000-10-27,137.875000,139.281250,136.625000,139.281250,91.602722,9762900
2000-10-30,138.437500,141.093750,138.156250,140.531250,92.424828,10154100
2000-10-31,141.015625,143.687500,140.062500,142.953125,94.017670,7752400
2000-11-01,142.250000,143.250000,141.218750,142.468750,93.699104,6753600
2000-11-02,143.156250,143.906250,142.515625,142.703125,93.853233,11395100
2000-11-03,143.468750,143.750000,142.375000,142.781250,93.904610,5187100
2000-11-06,143.156250,144.296875,143.031250,143.781250,94.562294,4042500
2000-11-07,143.140625,144.000000,142.562500,143.750000,94.541718,5231300
2000-11-08,144.062500,144.062500,140.562500,140.562500,92.445366,6123300
2000-11-09,140.000000,141.218750,137.250000,140.031250,92.095993,10635300
2000-11-10,139.000000,139.468750,136.531250,136.625000,89.855789,8569500
2000-11-13,135.625000,136.984375,133.015625,135.562500,89.157013,17285300
2000-11-14,137.468750,139.625000,137.000000,139.125000,91.499977,7668900
2000-11-15,139.062500,140.109375,137.750000,139.562500,91.787697,8837700
2000-11-16,138.578125,139.875000,137.312500,137.375000,90.349014,6684100
2000-11-17,137.312500,139.000000,135.750000,136.640625,89.866020,6551100
2000-11-20,135.750000,136.375000,134.312500,134.687500,88.581497,5458500
2000-11-21,134.875000,136.187500,133.515625,135.375000,89.033669,7684300
2000-11-22,134.343750,134.875000,132.125000,132.140625,86.906471,5736900
2000-11-24,133.625000,134.968750,133.625000,134.843750,88.684250,3411600
2000-11-27,136.468750,136.687500,135.312500,136.031250,89.465248,5992000
2000-11-28,135.125000,136.593750,133.640625,133.687500,87.923790,5336100
2000-11-29,134.375000,135.906250,133.265625,133.437500,87.759422,6914100
2000-11-30,132.500000,133.500000,129.750000,132.281250,86.998962,11201600
2000-12-01,133.187500,134.062500,131.000000,132.218750,86.957840,7587200
2000-12-04,131.875000,133.875000,131.500000,133.343750,87.697746,6996600
2000-12-05,134.875000,138.250000,134.406250,137.718750,90.575089,8883400
2000-12-06,137.781250,138.343750,135.031250,135.515625,89.126152,12888000
2000-12-07,134.875000,135.875000,133.656250,133.656250,87.903267,6529100
2000-12-08,137.062500,139.468750,133.875000,133.968750,88.108788,10276300
2000-12-11,137.375000,139.562500,136.718750,138.625000,91.171097,6405600
2000-12-12,138.187500,138.812500,137.375000,138.031250,90.780640,5022900
2000-12-13,139.250000,139.406250,136.031250,136.140625,89.537178,6070500
2000-12-14,135.875000,136.500000,134.031250,134.406250,88.396515,7678400
2000-12-15,133.125000,133.125000,130.562500,130.968750,86.399940,9065300
2000-12-18,132.062500,133.468750,131.765625,132.718750,87.554428,7235400
2000-12-19,132.468750,134.968750,130.015625,130.015625,85.771187,9616600
2000-12-20,128.625000,128.937500,126.093750,126.250000,83.287003,9994300
2000-12-21,126.000000,128.859375,125.531250,127.125000,83.864227,14331500
2000-12-22,129.000000,131.109375,128.843750,130.937500,86.379333,10182900
2000-12-26,130.843750,132.343750,130.281250,132.343750,87.307030,4665300
2000-12-27,131.750000,133.734375,131.250000,133.312500,87.946114,4854100
2000-12-28,132.812500,133.875000,132.593750,133.718750,88.214104,8358700
2000-12-29,134.062500,134.281250,131.187500,131.187500,86.544266,8774600
2001-01-02,132.000000,132.156250,127.562500,128.812500,84.977478,8737500
2001-01-03,128.312500,136.000000,127.656250,135.000000,89.059349,19431600
2001-01-04,134.937500,135.468750,133.000000,133.546875,88.100739,9219000
2001-01-05,133.468750,133.625000,129.187500,129.187500,85.224869,12911400
2001-01-08,129.875000,130.187500,127.687500,130.187500,85.884552,6625300
2001-01-09,131.046875,131.500000,129.421875,129.843750,85.657745,5702400
2001-01-10,129.000000,132.125000,128.812500,132.125000,87.162712,8746100
2001-01-11,131.093750,133.484375,131.093750,132.250000,87.245163,7245100
2001-01-12,132.687500,133.718750,131.281250,132.000000,87.080261,7244000
2001-01-16,132.000000,133.187500,131.515625,132.843750,87.636871,8542200
2001-01-17,134.843750,135.046875,132.640625,133.453125,88.038895,7851400
2001-01-18,133.437500,135.703125,132.937500,134.781250,88.915062,8107000
2001-01-19,136.187500,136.187500,133.875000,134.015625,88.409950,7782500
2001-01-22,134.250000,135.781250,133.562500,134.906250,88.997520,7050900
2001-01-23,134.468750,136.656250,134.156250,135.968750,89.698456,8463100
2001-01-24,136.250000,137.312500,135.843750,136.375000,89.966431,6199900
2001-01-25,136.250000,137.250000,135.656250,136.031250,89.739647,10818300
2001-01-26,135.156250,136.125000,134.453125,135.875000,89.636612,7136800
2001-01-29,135.500000,136.899994,135.369995,136.600006,90.114861,6705900
2001-01-30,136.300003,137.919998,135.789993,137.800003,90.906479,7069100
2001-01-31,137.399994,138.699997,136.600006,137.020004,90.391968,9706900
2001-02-01,137.100006,137.949997,136.250000,137.929993,90.992249,8239100
2001-02-02,137.399994,137.990005,134.750000,134.800003,88.927437,8276600
2001-02-05,134.800003,135.940002,134.750000,135.789993,89.580528,4352900
2001-02-06,135.300003,136.699997,135.220001,135.389999,89.316650,7106700
2001-02-07,134.720001,135.399994,133.679993,134.690002,88.854874,5748700
2001-02-08,134.800003,135.399994,133.100006,133.119995,87.819122,5943300
2001-02-09,133.350006,133.350006,131.259995,131.839996,86.974686,9913000
2001-02-12,131.699997,133.500000,131.699997,133.350006,87.970894,5804400
2001-02-13,133.699997,134.169998,132.000000,132.259995,87.251770,6587600
2001-02-14,132.649994,132.649994,130.660004,132.059998,87.119835,8400100
2001-02-15,132.839996,133.520004,131.990005,133.339996,87.964241,5929800
2001-02-16,131.000000,131.289993,129.300003,130.399994,86.024742,6434900
2001-02-20,131.039993,131.139999,128.100006,128.389999,84.698753,5760000
2001-02-21,127.900002,128.839996,125.500000,125.620003,82.871376,10910800
2001-02-22,126.349998,126.540001,123.019997,125.809998,82.996727,21281600
2001-02-23,125.080002,125.540001,121.800003,124.959999,82.435974,20173000
2001-02-26,125.800003,127.620003,124.500000,127.620003,84.190765,11503700
2001-02-27,126.800003,127.839996,125.510002,126.440002,83.412361,11415000
2001-02-28,126.750000,126.839996,123.269997,123.949997,81.769661,14825800
2001-03-01,124.050003,124.599998,121.750000,124.599998,82.198479,14672000
2001-03-02,122.500000,125.650002,122.300003,123.610001,81.545387,12564300
2001-03-05,124.150002,124.779999,123.809998,124.739998,82.290863,5293200
2001-03-06,126.349998,127.750000,125.489998,126.080002,83.174835,6917000
2001-03-07,126.900002,127.040001,125.760002,126.980003,83.768578,6371700
2001-03-08,126.599998,127.239998,126.139999,127.120003,83.860947,6055000
2001-03-09,126.099998,126.099998,123.110001,123.360001,81.380447,10020300
2001-03-12,122.339996,122.500000,117.750000,118.080002,77.897270,13972900
2001-03-13,119.400002,120.440002,117.529999,120.019997,79.177063,12888000
2001-03-14,117.050003,119.290001,115.750000,117.650002,77.613609,19883400
2001-03-15,118.449997,118.860001,117.360001,117.680000,77.633362,10370300
2001-03-16,117.129997,117.400002,114.809998,115.010002,76.076263,58514600
2001-03-19,115.760002,117.690002,114.820000,117.349998,77.624123,10067800
2001-03-20,117.900002,118.459999,114.110001,114.199997,75.540482,15083900
2001-03-21,114.180000,115.260002,111.900002,112.260002,74.257195,19004600
2001-03-22,112.019997,112.599998,108.040001,111.120003,73.503143,28624800
2001-03-23,113.250000,114.660004,111.500000,114.480003,75.725693,12861700
2001-03-26,115.699997,116.269997,114.769997,115.940002,76.691429,9943800
2001-03-27,115.620003,118.650002,115.279999,118.309998,78.259125,12880700
2001-03-28,116.900002,116.949997,114.900002,115.040001,76.096115,10953300
2001-03-29,114.699997,116.500000,112.139999,115.480003,76.387146,12060300
2001-03-30,115.550003,116.690002,114.500000,116.690002,77.187538,9183600
2001-04-02,116.300003,117.379997,113.800003,114.199997,75.540482,10561000
2001-04-03,113.980003,114.150002,110.059998,110.389999,73.020241,12836000
2001-04-04,110.570000,112.099998,109.300003,110.849998,73.324516,14884300
2001-04-05,113.300003,115.489998,112.500000,115.050003,76.102707,21522800
2001-04-06,113.989998,114.400002,112.059998,113.300003,74.945122,14937800
2001-04-09,114.000000,114.989998,112.779999,114.559998,75.778587,9034300
2001-04-10,115.449997,117.750000,115.169998,116.650002,77.161087,17873600
2001-04-11,118.779999,118.989998,116.139999,116.730003,77.213982,12722300
2001-04-12,116.300003,118.940002,115.959999,118.849998,78.616325,9233200
2001-04-16,118.290001,118.889999,116.910004,117.599998,77.789474,7350000
2001-04-17,117.309998,119.660004,117.019997,119.260002,78.887520,10924700
2001-04-18,121.059998,126.000000,120.690002,124.000000,82.022926,32481600
2001-04-19,124.250000,125.839996,123.580002,125.650002,83.114334,13809900
2001-04-20,124.900002,125.400002,123.660004,124.500000,82.353645,7626700
2001-04-23,123.650002,123.889999,121.910004,122.239998,80.858719,8451800
2001-04-24,122.519997,123.650002,121.099998,121.580002,80.422165,10044700
2001-04-25,121.419998,123.669998,120.949997,123.169998,81.473907,8249000
2001-04-26,123.730003,125.220001,123.500000,123.720001,81.837730,10590400
2001-04-27,124.919998,125.839996,124.199997,125.779999,83.200333,7938700
2001-04-30,126.449997,127.269997,124.669998,126.660004,83.782463,10766900
2001-05-01,125.070000,127.150002,124.599998,127.050003,84.040451,10578000
2001-05-02,127.410004,127.690002,126.000000,126.820000,83.888283,9572900
2001-05-03,126.129997,126.150002,124.220001,125.209999,82.823296,9926200
2001-05-04,123.650002,127.349998,123.440002,127.339996,84.232239,12145300
2001-05-07,126.860001,127.379997,126.230003,126.239998,83.504616,7185200
2001-05-08,126.860001,127.099998,125.559998,126.180000,83.464935,6952600
2001-05-09,125.250000,126.550003,125.059998,125.650002,83.114334,9507400
2001-05-10,127.260002,127.500000,125.769997,126.019997,83.359154,6872400
2001-05-11,126.000000,126.489998,124.400002,125.150002,82.783607,7734400
2001-05-14,124.900002,125.440002,124.459999,125.400002,82.948959,7914000
2001-05-15,125.550003,126.500000,124.849998,125.980003,83.332619,9782200
2001-05-16,124.839996,129.199997,124.620003,128.949997,85.297234,14909000
2001-05-17,129.000000,130.080002,128.559998,129.149994,85.429527,11824600
2001-05-18,129.089996,129.740005,128.100006,129.740005,85.819771,6683100
2001-05-21,129.839996,131.839996,129.149994,131.649994,87.083199,11531500
2001-05-22,131.830002,132.089996,131.070007,131.479996,86.970749,8342700
2001-05-23,131.050003,131.050003,129.250000,129.250000,85.495674,12330800
2001-05-24,129.470001,130.000000,128.550003,129.630005,85.747047,7902800
2001-05-25,129.649994,129.699997,127.900002,128.100006,84.734985,7425000
2001-05-29,128.220001,128.350006,126.900002,127.080002,84.060280,9003900
2001-05-30,126.589996,127.089996,125.000000,125.300003,82.882813,10041800
2001-05-31,125.430000,126.760002,125.260002,125.949997,83.312790,9874200
2001-06-01,126.199997,127.099998,125.120003,126.730003,83.828766,8848300
2001-06-04,126.800003,127.430000,126.080002,127.339996,84.232239,5623500
2001-06-05,127.489998,129.229996,127.269997,128.800003,85.198013,9115400
2001-06-06,128.830002,128.830002,127.360001,127.730003,84.490227,12064900
2001-06-07,127.050003,128.350006,127.000000,128.190002,84.794495,7355300
2001-06-08,127.699997,127.870003,126.139999,127.000000,84.007324,8170600
2001-06-11,126.709999,126.989998,125.410004,126.099998,83.412025,7012200
2001-06-12,124.860001,126.739998,124.040001,125.879997,83.266502,9364400
2001-06-13,126.169998,126.580002,124.650002,124.800003,82.552086,7629400
2001-06-14,124.180000,124.300003,121.750000,122.000000,80.699951,12603000
2001-06-15,120.910004,122.400002,120.400002,121.849998,80.830002,16821100
2001-06-18,121.650002,122.440002,120.910004,121.260002,80.438637,11368300
2001-06-19,122.379997,122.889999,120.889999,121.790001,80.790192,7732300
2001-06-20,121.190002,122.860001,121.099998,122.430000,81.214745,8787200
2001-06-21,122.220001,124.309998,122.150002,123.820000,82.136818,12259100
2001-06-22,123.489998,123.589996,122.160004,122.849998,81.493347,12212000
2001-06-25,123.279999,123.440002,121.500000,121.720001,80.743752,8406800
2001-06-26,120.900002,122.389999,120.570000,121.550003,80.630989,8005800
2001-06-27,121.599998,122.239998,120.910004,121.480003,80.584549,10105100
2001-06-28,122.000000,123.940002,121.930000,122.150002,81.029007,10269300
2001-06-29,122.800003,124.010002,122.260002,122.599998,81.327492,9824200
2001-07-02,122.800003,124.320000,122.620003,124.129997,82.342430,8522200
2001-07-03,123.980003,124.099998,123.050003,124.099998,82.322533,3303100
2001-07-05,123.070000,123.650002,121.660004,121.680000,80.717209,5517900
2001-07-06,121.309998,121.489998,119.050003,119.050003,78.972595,11665900
2001-07-09,119.489998,120.540001,119.199997,119.699997,79.403763,8339300
2001-07-10,120.290001,120.639999,118.209999,118.260002,78.448547,8630700
2001-07-11,118.099998,118.889999,117.089996,118.379997,78.528145,15328600
2001-07-12,119.500000,121.470001,119.309998,121.190002,80.392181,12002800
2001-07-13,120.839996,122.320000,120.620003,122.239998,81.088654,10433800
2001-07-16,121.769997,122.279999,120.290001,120.709999,80.073769,6915300
2001-07-17,120.199997,121.949997,119.830002,121.839996,80.823364,7469800
2001-07-18,120.559998,121.639999,120.059998,121.010002,80.272758,7709300
2001-07-19,122.180000,122.980003,120.760002,122.070000,80.975945,10082900
2001-07-20,121.150002,121.940002,120.919998,121.339996,80.491676,6705800
2001-07-23,121.800003,121.879997,118.949997,118.949997,78.906242,8065200
2001-07-24,119.000000,119.199997,116.750000,117.800003,78.143387,12269000
2001-07-25,117.919998,119.480003,117.459999,119.099998,79.005775,12088500
2001-07-26,119.059998,120.849998,118.559998,120.349998,79.834961,12898200
2001-07-27,120.830002,121.349998,119.910004,120.809998,80.140083,8478800
2001-07-30,121.190002,121.349998,120.300003,120.849998,80.166611,8547700
2001-07-31,121.000000,122.680000,120.800003,121.349998,80.498299,11918100
2001-08-01,121.970001,122.699997,121.550003,122.110001,81.002419,11940800
2001-08-02,123.230003,123.250000,121.889999,122.610001,81.334152,11070100
2001-08-03,122.360001,122.360001,120.900002,121.940002,80.889664,10816300
2001-08-06,121.349998,121.510002,120.099998,120.300003,79.801781,8550100
2001-08-07,120.269997,121.199997,119.910004,120.769997,80.113579,8865100
2001-08-08,120.120003,121.160004,118.430000,118.529999,78.627632,15183800
2001-08-09,118.699997,118.970001,117.860001,118.879997,78.859795,14118500
2001-08-10,118.800003,119.839996,117.339996,119.290001,79.131798,11173300
2001-08-13,119.599998,119.849998,118.809998,119.320000,79.151680,7431600
2001-08-14,120.139999,120.349998,118.800003,119.269997,79.118530,13178100
2001-08-15,119.230003,119.610001,118.080002,118.239998,78.435265,8520600
2001-08-16,117.800003,118.750000,117.000000,118.650002,78.707230,10734700
2001-08-17,117.650002,117.870003,116.010002,116.750000,77.446869,11604600
2001-08-20,116.800003,117.900002,116.550003,117.830002,78.163292,10417400
2001-08-21,117.800003,118.540001,115.800003,115.820000,76.829956,14480800
2001-08-22,116.750000,117.430000,115.779999,117.019997,77.625946,11752300
2001-08-23,116.959999,117.519997,116.489998,116.599998,77.347328,8744100
2001-08-24,117.209999,119.129997,116.739998,119.019997,78.952690,11687700
2001-08-27,118.970001,119.199997,118.260002,118.309998,78.481712,7425100
2001-08-28,118.279999,118.489998,116.580002,116.580002,77.334084,12046600
2001-08-29,117.129997,117.180000,115.169998,115.540001,76.644188,16180000
2001-08-30,114.849998,115.739998,112.040001,113.320000,75.171532,17692600
2001-08-31,113.400002,114.769997,113.129997,114.150002,75.722153,15985400
2001-09-04,113.849998,116.169998,113.370003,113.419998,75.237885,24473400
2001-09-05,113.699997,114.190002,111.949997,113.699997,75.423615,21477100
2001-09-06,112.650002,113.300003,110.769997,110.769997,73.479980,21653000
2001-09-07,110.019997,111.250000,108.629997,108.720001,72.120110,33133900
2001-09-10,107.699997,110.349998,107.699997,110.050003,73.002403,23408700
2001-09-17,101.000000,106.400002,100.000000,104.300003,69.188072,32388700
2001-09-18,104.330002,105.300003,103.360001,104.050003,69.022247,22029200
2001-09-19,104.099998,104.500000,98.559998,101.949997,67.629189,42771800
2001-09-20,100.400002,101.809998,98.559998,98.709999,65.479935,36210900
2001-09-21,94.279999,98.989998,93.800003,97.279999,64.773422,49782100
2001-09-24,99.720001,101.160004,99.059998,100.699997,67.050621,25549600
2001-09-25,100.750000,102.000000,99.900002,101.750000,67.749786,25466200
2001-09-26,102.349998,102.400002,100.430000,101.389999,67.510086,18587500
2001-09-27,101.250000,102.290001,100.000000,102.269997,68.096039,20536800
2001-09-28,102.980003,109.620003,102.500000,104.440002,69.540909,21687200
2001-10-01,103.900002,104.320000,102.830002,104.269997,69.427711,20457400
2001-10-02,104.000000,105.580002,103.650002,105.580002,70.299980,19833100
2001-10-03,104.599998,107.879997,104.349998,107.349998,71.478516,32045800
2001-10-04,108.290001,108.970001,106.750000,107.440002,71.538460,32674100
2001-10-05,107.250000,107.620003,105.519997,107.230003,71.398605,29796100
2001-10-08,106.269997,107.300003,105.870003,106.529999,70.932549,12970300
2001-10-09,106.610001,106.750000,105.599998,105.959999,70.552971,15976300
2001-10-10,105.800003,108.550003,105.519997,108.320000,72.124397,19987400
2001-10-11,108.949997,110.300003,108.949997,110.000000,73.243027,23006300
2001-10-12,109.150002,109.889999,107.300003,109.500000,72.910088,31360500
2001-10-15,108.629997,109.449997,108.059998,109.300003,72.776924,16873000
2001-10-16,109.800003,110.610001,108.949997,109.989998,73.236366,15877100
2001-10-17,111.070000,111.150002,107.650002,107.650002,71.678276,28542300
2001-10-18,107.820000,108.160004,106.750000,107.419998,71.525124,16510000
2001-10-19,107.000000,107.910004,106.010002,107.349998,71.478516,21912500
2001-10-22,107.300003,109.570000,107.209999,109.470001,72.890099,17540600
2001-10-23,109.959999,110.279999,108.379997,108.910004,72.517242,22062500
2001-10-24,108.980003,109.449997,108.220001,108.620003,72.324142,16065200
2001-10-25,107.449997,110.599998,106.739998,110.570000,73.622543,27467900
2001-10-26,109.949997,111.790001,109.669998,110.320000,73.456055,18623300
2001-10-29,110.160004,110.550003,107.449997,107.449997,71.545113,18727500
2001-10-30,107.349998,107.699997,105.559998,106.160004,70.686157,26178600
2001-10-31,106.900002,107.860001,105.800003,105.800003,70.446457,28124200
2001-11-01,106.599998,109.010002,105.699997,108.510002,72.250885,29806800
2001-11-02,108.440002,109.379997,107.870003,109.250000,72.743607,17575900
2001-11-05,110.120003,111.089996,109.949997,110.680000,73.695816,15929500
2001-11-06,110.349998,112.480003,109.849998,112.400002,74.841042,23245800
2001-11-07,111.769997,113.120003,111.639999,112.250000,74.741135,19716000
2001-11-08,112.870003,114.080002,111.900002,112.599998,74.974190,22563500
2001-11-09,112.250000,112.959999,111.440002,112.720001,75.054100,15895800
2001-11-12,111.000000,112.650002,110.000000,112.029999,74.594681,26068800
2001-11-13,113.440002,114.550003,113.180000,114.550003,76.272614,15296200
2001-11-14,115.169998,115.400002,113.709999,114.660004,76.345840,17571300
2001-11-15,114.370003,115.180000,113.930000,114.870003,76.485680,19470200
2001-11-16,115.080002,115.099998,113.400002,114.360001,76.146080,18134900
2001-11-19,114.919998,115.849998,114.449997,115.769997,77.084930,13625400
2001-11-20,115.370003,115.800003,114.639999,114.800003,76.439072,16209700
2001-11-21,114.500000,114.669998,113.510002,114.040001,75.932999,11470200
2001-11-23,114.040001,115.750000,114.000000,115.680000,77.025009,6717100
2001-11-26,115.750000,116.339996,115.070000,115.930000,77.191475,13726000
2001-11-27,115.620003,116.900002,114.089996,115.430000,76.858543,19261400
2001-11-28,114.739998,115.169998,113.250000,113.339996,75.466919,20195500
2001-11-29,113.660004,114.919998,113.000000,114.870003,76.485680,16354700
2001-11-30,114.400002,114.910004,114.019997,114.050003,75.939682,13680300
2001-12-03,113.650002,114.080002,113.010002,113.370003,75.486931,15220400
2001-12-04,113.919998,115.300003,113.349998,115.290001,76.765343,17239900
2001-12-05,115.610001,118.000000,115.559998,117.400002,78.170258,25204000
2001-12-06,117.339996,117.940002,116.930000,117.339996,78.130318,17972900
2001-12-07,116.900002,117.089996,115.699997,116.559998,77.610954,18857800
2001-12-10,115.849998,116.389999,114.349998,114.379997,76.159393,13862700
2001-12-11,114.900002,115.720001,113.900002,114.150002,76.006256,20833300
2001-12-12,114.550003,114.779999,113.110001,114.279999,76.092819,16171500
2001-12-13,113.449997,113.699997,112.040001,112.059998,74.614639,19026700
2001-12-14,112.330002,113.489998,112.000000,113.129997,75.327126,16721900
2001-12-17,112.989998,114.360001,112.900002,114.300003,76.106178,13925900
2001-12-18,114.629997,115.150002,114.339996,114.980003,76.558907,13663700
2001-12-19,114.089996,115.919998,114.000000,115.790001,77.098259,20143400
2001-12-20,115.500000,115.800003,114.550003,114.650002,76.339211,14867900
2001-12-21,115.029999,115.070000,114.199997,114.949997,76.802185,14037700
2001-12-24,114.830002,115.040001,114.610001,114.730003,76.655220,5728800
2001-12-26,114.650002,116.209999,114.650002,115.360001,77.076134,10304800
2001-12-27,115.300003,116.080002,115.250000,116.059998,77.543839,9407300
2001-12-28,116.290001,116.750000,115.919998,116.000000,77.503716,10593800
2001-12-31,116.150002,116.389999,114.230003,114.300003,76.367935,14619500
2002-01-02,115.110001,115.750000,113.809998,115.529999,77.189713,18651900
2002-01-03,115.650002,116.949997,115.540001,116.839996,78.064949,15743000
2002-01-04,117.169998,117.980003,116.550003,117.620003,78.586098,20140700
2002-01-07,117.699997,117.989998,116.559998,116.790001,78.031586,13106500
2002-01-08,116.790001,117.059998,115.970001,116.519997,77.851173,12683700
2002-01-09,116.680000,117.779999,115.339996,115.570000,77.216476,16610300
2002-01-10,115.690002,116.349998,115.300003,116.080002,77.557182,12823400
2002-01-11,116.209999,116.279999,114.699997,114.940002,76.795532,13708400
2002-01-14,114.650002,114.839996,113.959999,114.220001,76.314476,12301100
2002-01-15,114.550003,115.389999,113.900002,115.150002,76.935852,20219900
2002-01-16,114.300003,114.400002,112.690002,112.820000,75.379074,17067000
2002-01-17,113.760002,114.239998,113.400002,113.669998,75.946999,17283400
2002-01-18,113.000000,113.849998,112.669998,113.150002,75.599556,17028000
2002-01-22,113.750000,113.930000,112.019997,112.370003,75.078400,11689300
2002-01-23,112.629997,113.550003,112.019997,113.230003,75.653023,12438900
2002-01-24,113.639999,114.250000,113.320000,113.580002,75.886879,12142800
2002-01-25,113.120003,114.180000,113.040001,113.550003,75.866821,12810700
2002-01-28,113.900002,114.190002,112.919998,113.860001,76.073936,10589200
2002-01-29,113.849998,114.129997,110.050003,110.279999,73.682022,27720800
2002-01-30,110.389999,113.389999,108.400002,111.870003,74.744339,34711800
2002-01-31,112.150002,113.300003,111.620003,113.180000,75.619629,19909200
2002-02-01,113.089996,113.300003,112.169998,112.650002,75.265480,15838500
2002-02-04,112.230003,112.230003,109.440002,109.849998,73.394753,24243400
2002-02-05,109.400002,110.489998,108.529999,109.169998,72.940369,33614000
2002-02-06,109.650002,109.739998,108.059998,108.699997,72.626366,29486000
2002-02-07,108.720001,109.860001,108.000000,108.019997,72.172028,23445400
2002-02-08,108.629997,110.750000,108.300003,110.089996,73.555069,19277800
2002-02-11,110.050003,111.639999,109.820000,111.440002,74.457069,18792400
2002-02-12,110.959999,111.709999,110.029999,111.089996,74.223206,13942500
2002-02-13,111.480003,112.540001,111.349998,112.269997,75.011604,16781100
2002-02-14,112.510002,112.970001,111.589996,112.059998,74.871330,20453800
2002-02-15,112.150002,112.239998,110.709999,110.889999,74.089607,18366800
2002-02-19,110.150002,110.290001,108.610001,108.760002,72.666435,15988100
2002-02-20,109.050003,110.589996,107.820000,110.589996,73.889137,29242800
2002-02-21,109.930000,110.629997,108.260002,108.300003,72.359116,26288600
2002-02-22,108.349998,109.940002,107.870003,109.639999,73.254410,26572900
2002-02-25,109.739998,111.809998,109.699997,111.449997,74.463768,17458700
2002-02-26,111.599998,112.040001,110.570000,111.220001,74.310074,22346500
2002-02-27,111.959999,112.860001,110.650002,111.650002,74.597359,28597900
2002-02-28,111.830002,112.750000,111.029999,111.150002,74.263290,23755400
2002-03-01,111.720001,113.849998,111.510002,113.739998,75.993752,26273600
2002-03-04,113.900002,115.989998,113.650002,115.750000,77.336693,27184600
2002-03-05,115.330002,116.400002,114.970001,115.379997,77.089493,22718900
2002-03-06,115.099998,117.150002,115.070000,116.750000,78.004860,20143200
2002-03-07,117.360001,117.500000,115.570000,116.500000,77.837830,19330800
2002-03-08,117.379997,117.900002,116.480003,116.989998,78.165207,19930100
2002-03-11,116.889999,117.900002,116.430000,117.239998,78.332230,15621800
2002-03-12,116.099998,117.250000,115.940002,117.169998,78.285477,17153600
2002-03-13,116.629997,116.750000,115.639999,116.040001,77.530495,17175300
2002-03-14,116.040001,116.430000,115.629997,115.879997,77.423569,11168100
2002-03-15,115.970001,116.949997,115.900002,116.650002,78.161293,21220100
2002-03-18,117.099998,117.559998,116.099998,116.669998,78.174675,17548900
2002-03-19,117.300003,117.739998,116.820000,117.449997,78.697334,17912000
2002-03-20,116.500000,116.580002,115.190002,115.239998,77.216522,17114500
2002-03-21,115.300003,115.900002,114.120003,115.290001,77.250023,25846800
2002-03-22,115.500000,115.940002,114.699997,115.040001,77.082542,15235400
2002-03-25,115.089996,115.360001,113.300003,113.610001,76.124336,17499600
2002-03-26,113.519997,115.019997,113.470001,114.269997,76.566582,19947600
2002-03-27,114.029999,115.010002,113.760002,114.570000,76.767624,19020300
2002-03-28,114.970001,115.769997,114.500000,114.519997,76.734093,17532900
2002-04-01,114.230003,115.099998,113.500000,114.570000,76.767624,17711000
2002-04-02,113.980003,114.949997,113.769997,113.940002,76.345451,15669500
2002-04-03,114.010002,114.209999,112.160004,113.139999,75.809418,25658500
2002-04-04,112.599998,113.400002,112.230003,112.669998,75.494499,23549000
2002-04-05,113.190002,113.629997,112.180000,112.690002,75.507904,19404900
2002-04-08,111.320000,113.029999,111.230003,112.930000,75.668747,16470100
2002-04-09,113.180000,113.180000,111.930000,112.139999,75.139389,15122700
2002-04-10,112.099998,113.540001,112.089996,113.410004,75.990334,17199300
2002-04-11,112.889999,113.050003,110.500000,110.589996,74.100784,25453700
2002-04-12,111.019997,111.650002,110.040001,111.419998,74.656944,14950600
2002-04-15,111.620003,111.860001,110.199997,110.570000,74.087410,17394900
2002-04-16,111.699997,113.320000,111.669998,113.199997,75.849625,15040900
2002-04-17,113.389999,113.669998,112.599998,112.959999,75.688820,12920100
2002-04-18,112.900002,113.459999,111.150002,112.470001,75.360497,25204800
2002-04-19,113.199997,113.239998,112.559998,112.879997,75.635193,10499200
2002-04-22,112.379997,112.430000,110.839996,111.000000,74.375519,13922900
2002-04-23,111.089996,111.480003,110.169998,110.519997,74.053894,16967000
2002-04-24,110.559998,111.809998,109.400002,109.410004,73.310127,18902700
2002-04-25,109.209999,109.739998,108.720001,109.470001,73.350327,25451500
2002-04-26,109.790001,110.010002,107.290001,107.389999,71.956673,19769800
2002-04-29,107.930000,108.260002,106.629997,106.860001,71.601494,17724400
2002-04-30,107.019997,108.639999,106.639999,107.860001,72.271538,19473500
2002-05-01,107.970001,109.250000,106.800003,109.180000,73.156036,24575600
2002-05-02,109.099998,109.910004,107.779999,108.760002,72.874588,15666800
2002-05-03,108.599998,108.760002,107.199997,107.580002,72.083931,18185500
2002-05-06,107.639999,107.989998,105.309998,105.470001,70.670151,23630400
2002-05-07,106.099998,106.320000,104.900002,105.099998,70.422218,21910000
2002-05-08,107.050003,109.360001,106.790001,109.010002,73.042137,27917400
2002-05-09,108.650002,109.099998,107.580002,107.750000,72.197868,18085600
2002-05-10,107.970001,108.050003,105.599998,105.720001,70.837669,18958900
2002-05-13,106.220001,107.949997,105.790001,107.870003,72.278267,14677700
2002-05-14,109.620003,110.370003,109.000000,110.220001,73.852882,34201200
2002-05-15,109.500000,110.910004,109.290001,109.790001,73.564774,29535300
2002-05-16,109.699997,110.480003,109.330002,110.360001,73.946671,28092000
2002-05-17,110.660004,111.250000,110.099998,110.900002,74.308502,27823700
2002-05-20,110.639999,110.690002,109.489998,109.699997,73.504440,13833800
2002-05-21,110.110001,110.480003,108.320000,108.699997,72.834396,16877200
2002-05-22,108.220001,109.120003,108.000000,108.940002,72.995232,15844200
2002-05-23,109.260002,110.360001,108.480003,110.099998,73.772469,13879800
2002-05-24,109.980003,110.199997,108.610001,108.690002,72.827728,11877000
2002-05-28,109.050003,109.129997,107.449997,108.099998,72.432358,24236900
2002-05-29,107.620003,108.019997,107.129997,107.300003,71.896324,14773300
2002-05-30,106.550003,107.510002,105.900002,107.000000,71.695313,18217900
2002-05-31,107.400002,108.559998,106.849998,107.220001,71.842705,19826300
2002-06-03,107.089996,107.599998,104.129997,104.370003,69.933090,26056300
2002-06-04,104.150002,105.199997,103.550003,104.629997,70.107307,25856200
2002-06-05,104.949997,105.669998,104.349998,105.610001,70.763947,19695900
2002-06-06,105.540001,105.599998,103.150002,103.459999,69.323341,22998500
2002-06-07,101.779999,103.919998,101.720001,103.339996,69.242943,24011600
2002-06-10,103.239998,104.459999,103.019997,103.739998,69.510941,18759900
2002-06-11,104.129997,104.540001,101.730003,101.959999,68.318298,19990700
2002-06-12,101.709999,102.809998,100.779999,102.580002,68.733696,31266000
2002-06-13,102.129997,103.000000,101.339996,101.550003,68.043541,21043900
2002-06-14,100.309998,101.559998,98.500000,101.400002,67.943062,39267500
2002-06-17,101.919998,104.339996,101.849998,104.120003,69.765587,17647200
2002-06-18,103.739998,105.029999,103.629997,104.970001,70.335129,21628500
2002-06-19,103.500000,104.430000,102.239998,102.519997,68.693489,21540700
2002-06-20,102.260002,103.050003,100.959999,101.209999,67.815727,25691000
2002-06-21,100.470001,100.930000,98.680000,99.279999,66.755341,31190700
2002-06-24,98.610001,100.690002,97.250000,99.800003,67.105042,37169700
2002-06-25,100.300003,100.889999,97.540001,97.559998,65.598854,33355000
2002-06-26,95.199997,98.150002,95.190002,97.720001,65.706451,37913600
2002-06-27,98.500000,99.489998,96.570000,99.430000,66.856232,31616400
2002-06-28,99.239998,100.500000,98.879997,98.959999,66.540222,28184200
2002-07-01,99.180000,99.800003,96.889999,97.029999,65.242462,20270200
2002-07-02,96.860001,97.199997,94.769997,94.970001,63.857338,34213900
2002-07-03,94.620003,95.839996,93.720001,95.510002,64.220474,30565800
2002-07-05,96.779999,99.529999,96.660004,99.309998,66.775536,19013500
2002-07-08,98.980003,99.699997,97.559998,98.070000,65.941719,19118600
2002-07-09,97.730003,98.339996,95.010002,95.599998,64.280960,28620400
2002-07-10,96.000000,96.070000,92.040001,92.120003,61.941025,50522500
2002-07-11,91.760002,93.349998,90.320000,92.870003,62.445324,59476500
2002-07-12,93.330002,93.889999,91.519997,91.849998,61.759468,39018600
2002-07-15,91.639999,92.400002,87.889999,92.339996,62.088917,77317200
2002-07-16,91.120003,92.379997,89.870003,90.559998,60.892059,53282400
2002-07-17,92.459999,93.300003,89.750000,90.739998,61.013111,48880600
2002-07-18,90.699997,91.099998,87.750000,87.800003,59.036243,32656700
2002-07-19,86.760002,87.550003,84.300003,84.709999,56.958557,77572600
2002-07-22,84.099998,85.910004,81.449997,82.199997,55.270885,78134000
2002-07-23,82.550003,83.239998,79.750000,79.949997,53.757984,74484100
2002-07-24,78.129997,85.120003,77.680000,84.720001,56.965279,107022800
2002-07-25,84.269997,85.849998,81.599998,84.000000,56.481167,87176600
2002-07-26,84.650002,85.930000,83.800003,85.599998,57.557003,41206800
2002-07-29,87.500000,90.339996,87.300003,89.769997,60.360886,53492900
2002-07-30,89.320000,91.400002,88.720001,90.940002,61.147617,47532200
2002-07-31,90.489998,91.550003,89.250000,91.160004,61.295536,44669900
2002-08-01,90.879997,91.349998,88.330002,88.779999,59.695229,66571900
2002-08-02,88.500000,88.910004,85.620003,86.790001,58.357143,51772900
2002-08-05,86.489998,86.930000,83.550003,83.769997,56.326515,47191300
2002-08-06,85.230003,87.900002,85.110001,86.589996,58.222702,64730000
2002-08-07,87.870003,88.500000,85.769997,88.099998,59.237976,43289400
2002-08-08,88.419998,91.099998,87.800003,90.949997,61.154316,48339800
2002-08-09,90.099998,91.940002,89.349998,91.290001,61.382908,41879200
2002-08-12,89.989998,91.269997,89.550003,90.620003,60.932423,25841700
2002-08-13,90.150002,91.660004,88.650002,88.970001,59.822975,49690500
2002-08-14,89.019997,92.629997,88.019997,92.220001,62.008266,57423600
2002-08-15,92.839996,93.989998,92.199997,93.500000,62.868919,45551500
2002-08-16,92.820000,94.080002,92.000000,93.220001,62.680660,36517300
2002-08-19,93.459999,95.750000,93.099998,95.400002,64.146500,33669900
2002-08-20,94.820000,95.400002,93.620003,94.389999,63.467365,30508300
2002-08-21,95.059998,95.779999,93.570000,95.750000,64.381790,39628900
2002-08-22,95.489998,97.150002,95.070000,96.680000,65.007149,38399800
2002-08-23,96.010002,96.150002,94.150002,94.599998,63.608582,33716400
2002-08-26,94.910004,95.639999,93.500000,95.260002,64.052330,33830100
2002-08-27,95.699997,96.250000,93.500000,94.160004,63.312721,35335700
2002-08-28,93.279999,93.489998,91.800003,92.099998,61.927567,38970600
2002-08-29,91.269997,93.050003,90.809998,92.139999,61.954460,42965700
2002-08-30,91.680000,93.389999,91.400002,91.779999,61.712410,30366700
2002-09-03,90.730003,91.000000,88.150002,88.279999,59.358990,76586400
2002-09-04,88.610001,90.250000,88.059998,89.540001,60.206226,51099500
2002-09-05,88.489998,89.430000,87.500000,88.779999,59.695229,67250900
2002-09-06,89.750000,90.570000,89.339996,90.000000,60.515549,38622200
2002-09-09,89.099998,91.349998,88.800003,90.660004,60.959324,33998400
2002-09-10,91.139999,91.779999,90.559998,91.699997,61.658615,41416600
2002-09-11,92.470001,93.330002,91.099998,91.129997,61.275341,27711200
2002-09-12,90.750000,90.839996,88.989998,89.449997,60.145729,43601700
2002-09-13,88.690002,89.900002,88.250000,89.669998,60.293682,41131000
2002-09-16,89.309998,89.889999,88.459999,89.889999,60.441574,28167600
2002-09-17,90.889999,91.190002,87.750000,87.830002,59.056473,47609700
2002-09-18,87.010002,88.500000,86.279999,86.949997,58.464733,54719400
2002-09-19,85.989998,86.800003,84.699997,84.699997,56.951836,48510500
2002-09-20,84.919998,85.199997,84.050003,84.349998,56.970779,46325600
2002-09-23,83.650002,84.059998,82.690002,83.660004,56.504696,46893800
2002-09-24,82.440002,83.650002,81.849998,82.309998,55.592911,69507000
2002-09-25,83.370003,84.769997,82.040001,84.349998,56.970779,59294400
2002-09-26,85.019997,85.970001,84.449997,85.730003,57.902802,53638000
2002-09-27,85.000000,85.629997,82.750000,82.750000,55.890110,64648300
2002-09-30,82.000000,82.800003,80.900002,81.790001,55.241722,73096400
2002-10-01,82.430000,85.769997,81.470001,85.720001,57.896084,67198100
2002-10-02,84.690002,85.529999,82.599998,83.150002,56.160259,56749100
2002-10-03,83.139999,84.599998,81.949997,82.309998,55.592911,55547000
2002-10-04,82.800003,82.919998,79.580002,80.800003,54.573071,68483700
2002-10-07,80.059998,81.199997,78.550003,79.129997,53.445126,53188000
2002-10-08,79.809998,81.309998,78.199997,80.370003,54.282623,79531000
2002-10-09,79.089996,79.699997,77.779999,78.099998,52.749443,79956400
2002-10-10,77.940002,81.070000,77.070000,80.629997,54.458214,76749000
2002-10-11,82.099998,84.730003,81.820000,84.160004,56.842442,82308300
2002-10-14,83.199997,84.849998,83.040001,84.629997,57.159859,40631900
2002-10-15,86.989998,88.720001,86.849998,88.699997,59.908783,82320300
2002-10-16,87.410004,87.800003,85.919998,86.550003,58.456635,62977800
2002-10-17,88.870003,89.300003,87.849998,88.269997,59.618382,68534100
2002-10-18,87.650002,89.110001,86.930000,88.639999,59.868267,47448700
2002-10-21,88.120003,90.500000,87.570000,90.169998,60.901619,45859100
2002-10-22,89.050003,90.010002,88.519997,89.519997,60.462639,40966800
2002-10-23,88.769997,90.269997,87.680000,90.199997,60.921928,54905800
2002-10-24,90.750000,90.900002,88.099998,88.360001,59.679150,54987400
2002-10-25,88.209999,90.389999,87.940002,90.199997,60.921928,43672100
2002-10-28,91.150002,91.290001,88.849998,89.610001,60.523418,39416100
2002-10-29,89.080002,89.489998,87.000000,88.570000,59.820976,59508200
2002-10-30,88.680000,89.959999,88.230003,89.430000,60.401829,41688600
2002-10-31,89.660004,90.300003,88.190002,88.519997,59.787209,41620600
2002-11-01,88.349998,90.820000,88.050003,90.269997,60.969193,51878900
2002-11-04,91.800003,92.940002,90.900002,91.129997,61.550014,49080600
2002-11-05,90.839996,92.070000,90.839996,91.849998,62.036320,37270800
2002-11-06,92.480003,93.070000,90.790001,93.040001,62.840076,65013100
2002-11-07,92.019997,92.220001,90.220001,90.760002,61.300156,51572000
2002-11-08,90.529999,91.570000,89.519997,89.650002,60.550430,37905400
2002-11-11,89.510002,89.559998,87.800003,88.260002,59.611603,33505100
2002-11-12,88.660004,89.930000,88.370003,88.959999,60.084389,37724500
2002-11-13,88.320000,89.739998,87.449997,89.050003,60.145180,63891500
2002-11-14,90.070000,91.000000,89.750000,90.730003,61.279877,31896800
2002-11-15,90.000000,91.550003,89.949997,91.400002,61.732395,39152100
2002-11-18,92.150002,92.150002,90.349998,90.480003,61.111053,28934800
2002-11-19,90.019997,91.099998,89.760002,90.360001,61.029976,32806600
2002-11-20,89.980003,92.419998,89.949997,92.370003,62.387527,36688400
2002-11-21,92.599998,94.190002,92.430000,94.089996,63.549236,55128200
2002-11-22,93.480003,94.269997,93.269997,93.419998,63.096703,32513800
2002-11-25,93.430000,94.260002,92.769997,93.480003,63.137245,33846400
2002-11-26,93.070000,93.449997,91.620003,91.699997,61.935028,42284700
2002-11-27,92.519997,94.650002,92.430000,94.279999,63.677586,37764000
2002-11-29,94.800003,94.949997,93.769997,93.980003,63.474945,19385700
2002-12-02,95.470001,96.050003,93.220001,94.129997,63.576263,49911900
2002-12-03,93.250000,93.400002,92.349998,92.870003,62.725246,34407700
2002-12-04,91.769997,93.139999,91.430000,92.449997,62.441586,64040800
2002-12-05,92.730003,92.800003,91.099998,91.430000,61.752640,36724900
2002-12-06,90.120003,92.169998,89.980003,92.029999,62.157902,49824100
2002-12-09,91.070000,91.459999,89.480003,89.500000,60.449104,36789600
2002-12-10,90.019997,91.099998,89.760002,90.699997,61.259613,33319900
2002-12-11,90.419998,91.620003,90.160004,90.779999,61.313614,39201000
2002-12-12,91.199997,91.489998,90.199997,90.769997,61.306870,34465600
2002-12-13,89.910004,90.480003,89.269997,89.339996,60.341042,36862200
2002-12-16,89.820000,91.790001,89.660004,91.650002,61.901241,37098400
2002-12-17,91.370003,91.739998,90.739998,90.849998,61.360939,32353900
2002-12-18,90.320000,90.400002,89.330002,89.800003,60.651760,35612600
2002-12-19,89.349998,90.699997,88.599998,89.160004,60.219486,39264200
2002-12-20,89.199997,90.019997,89.099998,89.989998,61.078735,31176900
2002-12-23,89.589996,90.470001,89.309998,90.019997,61.099117,22599300
2002-12-24,89.589996,89.860001,89.250000,89.349998,60.644333,10937000
2002-12-26,89.699997,90.610001,88.839996,89.389999,60.671509,17485600
2002-12-27,88.959999,89.290001,87.379997,87.379997,59.307259,22205700
2002-12-30,87.790001,88.470001,87.220001,88.110001,59.802765,29968000
2002-12-31,87.989998,88.430000,87.110001,88.230003,59.884186,34036600
2003-01-02,88.849998,91.300003,88.540001,91.070000,61.811752,44516300
2003-01-03,90.910004,91.379997,90.500000,91.349998,62.001816,32222600
2003-01-06,91.239998,93.489998,91.169998,92.959999,63.094559,40984500
2003-01-07,92.900002,93.370003,92.199997,92.730003,62.938457,38640400
2003-01-08,92.199997,92.400002,91.050003,91.389999,62.028976,38702200
2003-01-09,91.820000,93.180000,91.410004,92.809998,62.992756,34804900
2003-01-10,91.949997,93.639999,91.800003,93.059998,63.162434,37768900
2003-01-13,93.540001,93.860001,92.440002,93.029999,63.142078,31649900
2003-01-14,92.690002,93.830002,92.410004,93.330002,63.345711,30733000
2003-01-15,93.540001,93.570000,91.910004,92.400002,62.714478,33511800
2003-01-16,92.500000,92.930000,91.449997,92.019997,62.456554,44812100
2003-01-17,90.989998,92.300003,90.150002,90.660004,61.533489,35618300
2003-01-21,90.870003,90.919998,88.949997,89.250000,60.576477,36826200
2003-01-22,88.769997,89.800003,88.000000,88.169998,59.843472,42286500
2003-01-23,88.750000,89.379997,87.949997,88.709999,60.209969,55919800
2003-01-24,88.589996,88.680000,86.169998,86.379997,58.628555,68633900
2003-01-27,85.730003,86.800003,84.500000,85.199997,57.827618,57884400
2003-01-28,85.629997,86.400002,85.129997,85.830002,58.255241,46929100
2003-01-29,85.419998,87.180000,84.769997,86.480003,58.696404,53712200
2003-01-30,86.790001,86.879997,84.400002,84.430000,57.305000,49845900
2003-01-31,84.150002,86.209999,84.150002,86.059998,58.411346,55317000
2003-02-03,86.139999,86.809998,85.919998,86.230003,58.526764,39696000
2003-02-04,85.309998,85.750000,84.300003,85.379997,57.949829,43633400
2003-02-05,85.750000,86.540001,84.480003,84.849998,57.590088,55270600
2003-02-06,84.370003,84.889999,83.650002,84.449997,57.318588,53638000
2003-02-07,84.910004,84.989998,82.970001,83.419998,56.619492,43165000
2003-02-10,83.459999,84.129997,82.650002,84.010002,57.019970,45455900
2003-02-11,84.370003,84.879997,82.830002,83.430000,56.626308,46861000
2003-02-12,83.160004,83.620003,82.089996,82.099998,55.723583,35873600
2003-02-13,82.150002,82.660004,81.000000,82.349998,55.893261,57934100
2003-02-14,82.370003,84.199997,81.820000,84.150002,57.114983,59580900
2003-02-18,84.529999,85.800003,84.389999,85.629997,58.119495,39492700
2003-02-19,85.320000,85.470001,84.279999,85.180000,57.814087,31432000
2003-02-20,85.209999,85.419998,84.050003,84.330002,57.237152,29280100
2003-02-21,84.379997,85.739998,83.459999,85.180000,57.814087,60955800
2003-02-24,84.930000,85.000000,83.589996,83.800003,56.877415,30628600
2003-02-25,82.949997,84.489998,82.220001,84.470001,57.332146,56770600
2003-02-26,84.019997,84.529999,83.080002,83.239998,56.497326,37787200
2003-02-27,83.699997,84.750000,83.160004,84.339996,57.243931,51126000
2003-02-28,84.470001,85.230003,84.160004,84.900002,57.624031,43666800
2003-03-03,85.260002,85.779999,83.720001,84.089996,57.074265,42923100
2003-03-04,83.949997,84.010002,82.650002,82.750000,56.164761,31440500
2003-03-05,82.610001,83.540001,82.360001,83.449997,56.639866,43974700
2003-03-06,82.870003,83.519997,82.470001,82.750000,56.164761,41217700
2003-03-07,81.610001,83.989998,81.430000,83.320000,56.551632,63538000
2003-03-10,82.599998,82.860001,81.099998,81.320000,55.194180,41014100
2003-03-11,81.480003,82.000000,80.480003,80.519997,54.651207,48102700
2003-03-12,80.379997,81.099998,79.379997,81.059998,55.017700,62459800
2003-03-13,82.180000,83.910004,81.529999,83.860001,56.918140,72117800
2003-03-14,84.199997,84.769997,83.349998,84.129997,57.101406,63951800
2003-03-17,83.459999,86.949997,83.220001,86.779999,58.900017,88217500
2003-03-18,87.150002,87.349998,86.279999,87.290001,59.246189,50792300
2003-03-19,87.279999,88.160004,86.680000,87.959999,59.700939,49630800
2003-03-20,87.330002,88.589996,86.349998,88.150002,59.829895,67321600
2003-03-21,88.800003,89.879997,87.930000,89.669998,61.106964,71165300
2003-03-24,88.019997,88.139999,86.349998,86.690002,59.076172,65398900
2003-03-25,86.739998,88.260002,86.440002,87.519997,59.641811,61040100
2003-03-26,87.559998,87.849998,86.800003,87.080002,59.341957,45740800
2003-03-27,86.400002,87.660004,85.989998,87.150002,59.389660,53120200
2003-03-28,86.470001,87.279999,86.250000,86.709999,59.089817,32583000
2003-03-31,85.349998,86.589996,84.400002,84.739998,57.747330,61119500
2003-04-01,85.250000,86.389999,84.910004,86.040001,58.633213,53574000
2003-04-02,87.540001,88.769997,87.500000,88.120003,60.050682,50431200
2003-04-03,88.870003,88.989998,87.650002,87.699997,59.764469,48755500
2003-04-04,88.430000,88.589996,87.620003,88.220001,60.118858,36250100
2003-04-07,90.339996,90.849998,87.970001,88.050003,60.002964,69776200
2003-04-08,88.300003,88.650002,87.709999,88.190002,60.098381,39712700
2003-04-09,88.360001,89.099998,86.769997,87.029999,59.307922,55647300
2003-04-10,87.089996,87.629997,85.709999,87.510002,59.634998,41812400
2003-04-11,88.160004,88.699997,86.860001,87.150002,59.389660,47730100
2003-04-14,87.470001,89.000000,87.000000,88.949997,60.616280,36711700
2003-04-15,88.839996,89.779999,88.419998,89.779999,61.181938,49709800
2003-04-16,89.910004,90.059998,88.029999,88.250000,60.139275,51788000
2003-04-17,88.300003,89.720001,88.190002,89.559998,61.031967,37403100
2003-04-21,89.860001,90.160004,89.059998,89.650002,61.093353,32052700
2003-04-22,89.099998,91.559998,88.889999,91.339996,62.244999,59763600
2003-04-23,91.620003,92.349998,91.239998,92.180000,62.817432,44227100
2003-04-24,91.529999,92.080002,90.959999,91.360001,62.258667,49692400
2003-04-25,91.300003,91.470001,90.019997,90.230003,61.488583,43917200
2003-04-28,90.440002,92.190002,90.300003,91.790001,62.551632,46432900
2003-04-29,92.139999,92.800003,91.400002,92.110001,62.769753,52017100
2003-04-30,91.910004,92.570000,91.410004,91.910004,62.633423,48709100
2003-05-01,91.919998,92.730003,90.500000,91.900002,62.626640,50240400
2003-05-02,91.559998,93.470001,91.489998,93.209999,63.519333,50201500
2003-05-05,93.470001,93.779999,92.500000,93.029999,63.396675,35437800
2003-05-06,93.040001,94.379997,93.000000,93.910004,63.996391,44401000
2003-05-07,93.419998,94.139999,92.970001,93.389999,63.641975,41413100
2003-05-08,92.519997,93.330002,92.279999,92.449997,63.001408,40570700
2003-05-09,92.830002,93.800003,92.610001,93.730003,63.873707,33608100
2003-05-12,93.500000,95.120003,93.279999,94.879997,64.657394,35662300
2003-05-13,94.529999,95.180000,94.260002,94.709999,64.541527,39253600
2003-05-14,95.089996,95.239998,93.910004,94.510002,64.405251,32195100
2003-05-15,94.889999,95.330002,94.250000,95.110001,64.814110,43879200
2003-05-16,94.889999,95.449997,94.260002,94.870003,64.650566,38905000
2003-05-19,94.150002,94.419998,92.330002,92.650002,63.137714,41606000
2003-05-20,92.820000,93.029999,91.589996,92.459999,63.008247,55404600
2003-05-21,92.110001,92.879997,91.910004,92.650002,63.137714,49333800
2003-05-22,92.949997,94.050003,92.680000,93.570000,63.764660,38421800
2003-05-23,93.529999,93.980003,93.139999,93.760002,63.894123,26155900
2003-05-27,93.300003,95.839996,93.070000,95.400002,65.011749,43719200
2003-05-28,95.849998,96.470001,95.430000,95.669998,65.195732,37727100
2003-05-29,95.879997,96.820000,95.080002,95.419998,65.025368,50844200
2003-05-30,95.900002,97.089996,95.559998,96.949997,66.068024,52529500
2003-06-02,97.529999,98.449997,96.669998,97.349998,66.340599,50305500
2003-06-03,97.150002,97.839996,96.849998,97.750000,66.613190,38254500
2003-06-04,97.660004,99.349998,97.570000,99.160004,67.574043,49360700
2003-06-05,98.580002,99.650002,98.269997,99.650002,67.907967,46262400
2003-06-06,100.400002,101.400002,99.129997,99.260002,67.642174,60356800
2003-06-09,98.769997,99.099998,97.769997,98.250000,66.953903,37808500
2003-06-10,98.459999,99.260002,98.190002,99.250000,67.635361,29965900
2003-06-11,99.160004,100.389999,98.709999,100.300003,68.350922,37610200
2003-06-12,100.750000,100.900002,99.620003,100.610001,68.562157,36442000
2003-06-13,100.610001,100.750000,98.949997,99.559998,67.846642,48628300
2003-06-16,99.959999,101.699997,99.800003,101.660004,69.277718,36326300
2003-06-17,102.070000,102.180000,101.230003,101.660004,69.277718,36801800
2003-06-18,101.290001,102.139999,101.000000,101.570000,69.216393,35521000
2003-06-19,101.639999,101.730003,99.839996,100.019997,68.160095,43551700
2003-06-20,100.389999,100.500000,99.419998,99.440002,68.009613,41545000
2003-06-23,99.449997,99.660004,97.919998,98.419998,67.312019,34237500
2003-06-24,98.220001,99.089996,98.019997,98.519997,67.380470,36213600
2003-06-25,98.529999,99.440002,97.529999,97.529999,66.703362,47743400
2003-06-26,97.779999,98.980003,96.959999,98.800003,67.571930,33477300
2003-06-27,98.750000,99.190002,97.580002,97.660004,66.792252,54208800
2003-06-30,98.220001,98.669998,97.470001,97.629997,66.771744,33349000
2003-07-01,97.250000,98.849998,96.430000,98.529999,67.387268,51322800
2003-07-02,98.769997,99.790001,98.570000,99.769997,68.235329,34662100
2003-07-03,99.070000,99.849998,97.900002,98.739998,67.530907,30792800
2003-07-07,99.650002,100.900002,99.650002,100.699997,68.871391,31391100
2003-07-08,100.500000,101.290001,100.169998,101.150002,69.179176,30952500
2003-07-09,100.919998,101.400002,100.029999,100.580002,68.789299,36528500
2003-07-10,99.839996,100.040001,98.629997,99.300003,67.913887,49777700
2003-07-11,99.389999,100.449997,99.389999,100.239998,68.556770,39976300
2003-07-14,101.199997,101.900002,100.449997,100.730003,68.891891,42114900
2003-07-15,101.379997,101.459999,99.949997,100.510002,68.741463,42573600
2003-07-16,100.809998,100.870003,99.230003,99.919998,68.337914,39894200
2003-07-17,99.150002,99.879997,98.160004,98.500000,67.366753,52253500
2003-07-18,99.019997,99.800003,98.459999,99.510002,68.057533,35698100
2003-07-21,99.449997,99.489998,97.849998,98.279999,67.216278,34786000
2003-07-22,98.690002,99.410004,97.919998,99.169998,67.824989,49968300
2003-07-23,99.209999,99.449997,98.279999,99.239998,67.872849,37275400
2003-07-24,99.989998,100.339996,98.370003,98.489998,67.359940,40896200
2003-07-25,98.660004,100.290001,98.040001,100.230003,68.549950,43241100
2003-07-28,100.370003,100.980003,99.669998,99.860001,68.296890,34382800
2003-07-29,100.139999,100.260002,98.680000,99.400002,67.982277,53472100
2003-07-30,99.599998,99.750000,98.930000,99.160004,67.818123,28363300
2003-07-31,99.980003,100.910004,99.169998,99.389999,67.975441,54937200
2003-08-01,99.190002,99.529999,98.239998,98.510002,67.373604,49321000
2003-08-04,98.309998,99.000000,97.000000,98.510002,67.373604,55214100
2003-08-05,98.410004,98.760002,96.339996,96.419998,65.944206,61415600
2003-08-06,96.690002,98.059998,96.419998,96.980003,66.327187,50096900
2003-08-07,97.169998,98.070000,96.760002,98.000000,67.024811,43427400
2003-08-08,98.320000,98.550003,97.760002,98.279999,67.216278,27357300
2003-08-11,98.260002,99.040001,97.839996,98.650002,67.469322,34631400
2003-08-12,98.709999,99.589996,98.419998,99.550003,68.084877,43285600
2003-08-13,99.820000,99.849998,98.529999,99.040001,67.736084,36152000
2003-08-14,99.099998,99.750000,98.449997,99.309998,67.920753,35525100
2003-08-15,99.360001,99.790001,99.120003,99.620003,68.132767,12567000
2003-08-18,99.930000,100.599998,99.739998,100.480003,68.720924,22873800
2003-08-19,100.690002,100.940002,100.000000,100.860001,68.980820,37437700
2003-08-20,100.290001,100.889999,100.160004,100.449997,68.700409,21295300
2003-08-21,101.050003,101.519997,100.400002,100.769997,68.919273,46494200
2003-08-22,101.750000,101.820000,99.730003,99.769997,68.235329,52040300
2003-08-25,99.709999,100.830002,99.279999,99.930000,68.344780,23473000
2003-08-26,99.500000,100.389999,98.830002,100.110001,68.467857,45065800
2003-08-27,100.050003,100.360001,99.570000,100.139999,68.488365,18919500
2003-08-28,100.400002,101.000000,99.660004,100.760002,68.912430,27402400
2003-08-29,100.610001,101.480003,100.480003,101.440002,69.377487,28706600
2003-09-02,101.639999,102.879997,101.050003,102.800003,70.307640,49419100
2003-09-03,103.029999,103.699997,102.779999,103.360001,70.690613,44912400
2003-09-04,103.099998,103.550003,102.760002,103.410004,70.724823,28381000
2003-09-05,102.940002,103.550003,102.400002,102.830002,70.328163,31637300
2003-09-08,103.040001,103.879997,102.930000,103.680000,70.909508,32632800
2003-09-09,103.370003,103.459999,102.680000,103.000000,70.444420,35053200
2003-09-10,102.529999,102.800003,101.550003,101.959999,69.733131,45904900
2003-09-11,102.099998,102.760002,101.839996,102.260002,69.938309,38396300
2003-09-12,101.910004,102.639999,101.349998,102.449997,70.068268,42524800
2003-09-15,102.519997,102.629997,101.949997,102.089996,69.822037,21312800
2003-09-16,102.230003,103.639999,102.169998,103.580002,70.841095,37892600
2003-09-17,103.480003,103.790001,103.050003,103.379997,70.704315,31885800
2003-09-18,103.400002,104.699997,103.169998,104.599998,71.538681,30243600
2003-09-19,104.269997,104.599998,103.400002,103.669998,71.174858,34331600
2003-09-22,102.849998,102.959999,102.029999,102.550003,70.405891,36677400
2003-09-23,102.589996,103.290001,102.360001,102.940002,70.673653,32489200
2003-09-24,103.120003,103.220001,101.070000,101.110001,69.417282,41694700
2003-09-25,101.410004,101.879997,100.199997,100.279999,68.847412,52673100
2003-09-26,100.440002,100.660004,99.849998,99.949997,68.620865,42914700
2003-09-29,100.300003,100.989998,99.790001,100.930000,69.293648,36771600
2003-09-30,100.480003,100.760002,99.250000,99.949997,68.620865,70764500
2003-10-01,100.239998,102.180000,100.199997,102.080002,70.083214,65797600
2003-10-02,101.930000,102.559998,101.629997,102.449997,70.337242,44591500
2003-10-03,103.669998,104.279999,103.080002,103.389999,70.982597,48806900
2003-10-06,103.480003,103.989998,103.199997,103.860001,71.305267,20226500
2003-10-07,103.260002,104.309998,102.910004,104.260002,71.579895,42602900
2003-10-08,104.330002,104.389999,103.410004,104.000000,71.401390,30920800
2003-10-09,104.879997,105.220001,103.830002,104.279999,71.593674,40066500
2003-10-10,104.269997,104.599998,103.910004,104.570000,71.792725,22682800
2003-10-13,104.709999,105.290001,104.510002,104.900002,72.019295,23825600
2003-10-14,104.800003,105.430000,104.360001,105.269997,72.273346,38484400
2003-10-15,105.860001,105.889999,104.639999,104.989998,72.081078,39021700
2003-10-16,104.680000,105.730003,104.650002,105.410004,72.369446,32772200
2003-10-17,105.470001,105.629997,103.980003,104.260002,71.579895,32790300
2003-10-20,104.449997,105.040001,103.940002,105.040001,72.115402,27657000
2003-10-21,104.820000,105.279999,104.320000,104.860001,71.991814,26729100
2003-10-22,104.029999,104.190002,103.190002,103.540001,71.085579,33914500
2003-10-23,102.889999,103.949997,102.839996,103.349998,70.955154,45830500
2003-10-24,102.830002,103.580002,102.180000,103.580002,71.113037,51723600
2003-10-27,103.739998,104.180000,103.269997,103.629997,71.147369,32460200
2003-10-28,103.980003,105.150002,103.820000,105.040001,72.115402,34956200
2003-10-29,104.769997,105.430000,103.870003,105.180000,72.211540,30955400
2003-10-30,105.790001,105.970001,104.800003,105.400002,72.362572,39123100
2003-10-31,105.400002,105.739998,105.220001,105.300003,72.293945,25761600
2003-11-03,105.750000,106.610001,105.709999,105.989998,72.767647,37589300
2003-11-04,105.989998,106.269997,105.580002,105.760002,72.609726,31421600
2003-11-05,105.489998,105.970001,104.900002,105.839996,72.664635,33558800
2003-11-06,105.599998,106.440002,105.099998,106.400002,73.049118,28392300
2003-11-07,106.639999,106.720001,105.570000,105.610001,72.506775,31723200
2003-11-10,105.739998,105.839996,105.010002,105.180000,72.211540,25530800
2003-11-11,105.089996,105.330002,104.800003,105.150002,72.190933,26558600
2003-11-12,105.230003,106.470001,105.160004,106.330002,73.001068,28000000
2003-11-13,106.010002,106.540001,105.779999,106.360001,73.021683,29714800
2003-11-14,106.400002,106.949997,105.290001,105.459999,72.403763,49158500
2003-11-17,104.910004,105.139999,104.040001,104.930000,72.039909,44382100
2003-11-18,105.239998,105.449997,103.699997,103.839996,71.291527,41155000
2003-11-19,104.029999,105.010002,103.919998,104.720001,71.895714,29827000
2003-11-20,104.000000,105.239998,103.750000,103.779999,71.250343,53578700
2003-11-21,104.239998,104.330002,103.620003,104.209999,71.545555,30016000
2003-11-24,104.690002,105.779999,104.680000,105.589996,72.493042,28906400
2003-11-25,105.730003,106.419998,105.449997,105.989998,72.767647,37580000
2003-11-26,106.419998,106.449997,105.389999,106.370003,73.028503,33053600
2003-11-28,106.279999,106.660004,106.199997,106.449997,73.083435,10507500
2003-12-01,106.849998,107.680000,106.800003,107.599998,73.872993,38699000
2003-12-02,107.379997,107.769997,107.070000,107.330002,73.687622,35352000
2003-12-03,107.650002,108.080002,107.070000,107.160004,73.570915,39078600
2003-12-04,107.169998,107.720001,106.940002,107.599998,73.872993,36089500
2003-12-05,107.120003,107.800003,106.620003,106.849998,73.358040,28824400
2003-12-08,106.739998,107.639999,106.680000,107.570000,73.852409,32482900
2003-12-09,107.900002,107.930000,106.540001,106.739998,73.282555,43596100
2003-12-10,106.769997,106.980003,105.959999,106.730003,73.275703,36915400
2003-12-11,106.680000,108.099998,106.669998,107.930000,74.099541,45304000
2003-12-12,107.970001,108.199997,107.389999,108.139999,74.243759,34142200
2003-12-15,109.169998,109.230003,107.480003,107.599998,73.872993,38693400
2003-12-16,107.680000,108.500000,107.519997,108.160004,74.257484,32894200
2003-12-17,108.059998,108.500000,107.800003,108.500000,74.490875,23198800
2003-12-18,108.550003,109.730003,108.389999,109.720001,75.328484,29353100
2003-12-19,109.300003,109.370003,108.580002,108.900002,75.118797,41465100
2003-12-22,108.790001,109.660004,108.779999,109.660004,75.643021,27611300
2003-12-23,109.480003,109.949997,109.379997,109.730003,75.691292,24741200
2003-12-24,109.519997,109.879997,109.430000,109.620003,75.615433,8055800
2003-12-26,109.709999,110.080002,109.629997,109.699997,75.670609,8308400
2003-12-29,110.099998,111.269997,109.779999,111.160004,76.677727,22483700
2003-12-30,111.089996,111.269997,110.849998,111.180000,76.691536,19559500
2003-12-31,111.220001,111.519997,110.839996,111.279999,76.760483,31501800
2004-01-02,111.739998,112.190002,110.730003,111.230003,76.725998,38072300
2004-01-05,111.690002,112.519997,111.589996,112.440002,77.560684,27959800
2004-01-06,112.160004,112.730003,112.000000,112.550003,77.636559,20472800
2004-01-07,112.389999,113.059998,111.889999,112.930000,77.898636,30170400
2004-01-08,113.250000,113.410004,112.769997,113.379997,78.209061,36438400
2004-01-09,112.830002,113.500000,112.269997,112.389999,77.526161,54084300
2004-01-12,112.550003,113.250000,112.360001,113.220001,78.098679,31564100
2004-01-13,113.089996,113.230003,111.760002,112.559998,77.643456,54239700
2004-01-14,112.760002,113.660004,112.669998,113.500000,78.291840,30112800
2004-01-15,113.570000,114.059998,112.580002,113.779999,78.484970,38408700
2004-01-16,114.040001,114.309998,113.629997,114.230003,78.795403,31922700
2004-01-20,114.529999,114.650002,113.820000,114.199997,78.774704,29863000
2004-01-21,114.129997,115.300003,113.720001,115.099998,79.395508,30725000
2004-01-22,115.139999,115.379997,114.580002,114.800003,79.188568,29888500
2004-01-23,115.000000,115.370003,113.949997,114.430000,78.933357,44245300
2004-01-26,114.389999,115.930000,114.379997,115.870003,79.926659,30460600
2004-01-27,115.750000,116.500000,114.650002,114.680000,79.105797,35322800
2004-01-28,114.980003,115.279999,112.940002,113.370003,78.202164,52621300
2004-01-29,113.559998,113.849998,112.559998,113.480003,78.278076,60117100
2004-01-30,113.519997,113.720001,113.089996,113.480003,78.278076,30984400
2004-02-02,113.699997,114.680000,113.120003,113.970001,78.616066,38832400
2004-02-03,113.739998,114.139999,113.440002,113.779999,78.484970,25093500
2004-02-04,113.190002,113.730003,112.790001,112.849998,77.843460,39332600
2004-02-05,113.169998,113.540001,112.779999,113.180000,78.071083,37226800
2004-02-06,113.419998,114.699997,113.199997,114.449997,78.947159,37216000
2004-02-09,114.669998,114.870003,114.290001,114.480003,78.967880,24851300
2004-02-10,114.279999,115.139999,114.260002,114.849998,79.223076,27908100
2004-02-11,114.849998,116.389999,114.169998,116.070000,80.064613,42965700
2004-02-12,115.970001,116.269997,115.580002,115.650002,79.774879,27814700
2004-02-13,115.820000,116.199997,114.750000,115.129997,79.416229,44739900
2004-02-17,115.849998,116.430000,115.769997,116.169998,80.133614,23984300
2004-02-18,116.199997,116.599998,115.349998,115.660004,79.781807,28618000
2004-02-19,116.330002,116.389999,115.059998,115.230003,79.485161,51146200
2004-02-20,115.480003,115.559998,114.320000,114.879997,79.243767,46728800
2004-02-23,115.220001,115.260002,114.169998,114.589996,79.043724,36357000
2004-02-24,114.269997,114.989998,113.029999,114.389999,78.905739,43953000
2004-02-25,114.459999,115.059998,114.320000,114.870003,79.236855,31213600
2004-02-26,114.610001,115.290001,114.339996,114.940002,79.285172,29683000
2004-02-27,115.190002,115.739998,114.629997,115.019997,79.340317,39312000
2004-03-01,115.430000,116.339996,115.250000,116.160004,80.126709,33130800
2004-03-02,115.940002,116.970001,115.230003,115.480003,79.657669,38556400
2004-03-03,115.250000,115.870003,114.919998,115.690002,79.802513,31346200
2004-03-04,115.720001,116.099998,115.519997,115.989998,80.009445,21060000
2004-03-05,115.419998,116.949997,115.279999,116.379997,80.278465,55905600
2004-03-08,116.339996,116.620003,114.910004,114.959999,79.298950,39281600
2004-03-09,115.099998,115.209999,114.239998,114.500000,78.981628,39746100
2004-03-10,114.720001,114.769997,112.559998,112.580002,77.657257,67671800
2004-03-11,112.400002,113.269997,111.099998,111.120003,76.650139,89134800
2004-03-12,111.730003,112.709999,111.580002,112.580002,77.657257,54012200
2004-03-15,112.269997,112.349998,110.900002,111.199997,76.705284,57677200
2004-03-16,111.779999,112.059998,110.839996,111.790001,77.112274,59832600
2004-03-17,112.180000,113.260002,112.099998,113.040001,77.974533,41607300
2004-03-18,112.699997,113.269997,111.930000,113.070000,77.995224,60014300
2004-03-19,112.410004,112.570000,111.040001,111.059998,76.877327,48636200
2004-03-22,110.540001,110.570000,109.099998,109.650002,75.901276,62752100
2004-03-23,110.250000,110.400002,109.360001,109.459999,75.769737,54080200
2004-03-24,109.580002,110.139999,108.849998,109.550003,75.832047,51584300
2004-03-25,110.080002,111.300003,109.790001,111.000000,76.835754,49873600
2004-03-26,110.959999,111.790001,110.800003,111.029999,76.856567,37409500
2004-03-29,111.629997,112.739998,111.580002,112.589996,77.936432,44113600
2004-03-30,112.300003,113.070000,112.220001,112.970001,78.199463,39059900
2004-03-31,112.989998,113.400002,112.379997,113.099998,78.289406,48517600
2004-04-01,113.070000,113.870003,113.050003,113.779999,78.760132,45103800
2004-04-02,114.809998,114.839996,113.900002,114.639999,79.355446,50987700
2004-04-05,114.459999,115.379997,114.440002,115.269997,79.791550,30251800
2004-04-06,114.830002,115.180000,114.620003,114.900002,79.535416,28420900
2004-04-07,114.949997,114.980003,114.110001,114.629997,79.348503,45890500
2004-04-08,115.410004,115.410004,113.739998,114.370003,79.168526,46929700
2004-04-12,114.580002,115.080002,114.570000,114.820000,79.480049,23085200
2004-04-13,115.260002,115.300003,113.019997,113.209999,78.365562,56210300
2004-04-14,112.610001,113.639999,112.550003,113.389999,78.490166,62322300
2004-04-15,113.449997,113.779999,112.360001,112.959999,78.192528,61602500
2004-04-16,113.379997,114.050003,112.980003,113.830002,78.794731,47059200
2004-04-19,113.550003,113.989998,113.269997,113.830002,78.794731,28277600
2004-04-20,114.080002,114.320000,111.779999,111.919998,77.472595,53299400
2004-04-21,112.199997,112.949997,111.870003,112.669998,77.991806,50177300
2004-04-22,112.480003,114.669998,112.440002,114.250000,79.085480,62071500
2004-04-23,114.419998,114.570000,113.790001,114.360001,79.161644,29395700
2004-04-26,114.500000,114.940002,113.599998,114.199997,79.050858,35515200
2004-04-27,114.230003,115.120003,113.959999,114.300003,79.120079,43485500
2004-04-28,113.889999,114.010002,112.500000,112.820000,78.095581,50165800
2004-04-29,112.720001,113.320000,111.160004,111.830002,77.410309,69687600
2004-04-30,112.169998,112.379997,110.900002,110.959999,76.808075,48681400
2004-05-03,111.370003,112.290001,111.349998,112.150002,77.631813,33758000
2004-05-04,112.250000,113.260002,111.660004,112.059998,77.569527,51185100
2004-05-05,112.410004,112.959999,112.160004,112.779999,78.067909,34405000
2004-05-06,112.019997,112.589996,111.000000,111.809998,77.396461,54997000
2004-05-07,111.220001,112.230003,109.959999,109.959999,76.115898,60950000
2004-05-10,109.440002,109.750000,108.360001,108.830002,75.333694,75279400
2004-05-11,109.459999,110.050003,109.330002,109.750000,75.970497,48300600
2004-05-12,109.570000,110.540001,108.059998,110.449997,76.455078,90830500
2004-05-13,109.760002,110.809998,109.629997,109.989998,76.136642,57393700
2004-05-14,109.949997,110.739998,109.269997,110.040001,76.171257,54123100
2004-05-17,108.889999,109.500000,108.410004,109.099998,75.520538,55020400
2004-05-18,109.489998,109.940002,109.330002,109.650002,75.901276,30193100
2004-05-19,110.500000,111.180000,109.150002,109.269997,75.638260,54804100
2004-05-20,109.449997,109.870003,109.040001,109.620003,75.880524,38082900
2004-05-21,109.970001,110.550003,109.470001,109.809998,76.012016,47480400
2004-05-24,110.529999,110.760002,109.680000,110.269997,76.330452,40961500
2004-05-25,109.900002,111.980003,109.599998,111.849998,77.424126,48668000
2004-05-26,111.660004,112.290001,111.510002,112.239998,77.694115,35977000
2004-05-27,112.540001,113.029999,112.059998,112.870003,78.130219,45306900
2004-05-28,112.730003,112.879997,112.360001,112.860001,78.123299,23367200
2004-06-01,112.459999,112.860001,111.870003,112.709999,78.019455,41044700
2004-06-02,113.029999,113.480003,112.459999,113.129997,78.310211,39774200
2004-06-03,112.809998,113.190002,112.070000,112.089996,77.590271,38688300
2004-06-04,112.980003,113.580002,112.709999,112.980003,78.206352,32739500
2004-06-07,113.430000,114.809998,113.419998,114.699997,79.396942,31643800
2004-06-08,114.370003,114.919998,114.169998,114.860001,79.507698,32846500
2004-06-09,114.510002,114.699997,113.720001,113.790001,78.767044,36737600
2004-06-10,114.040001,114.349998,113.930000,114.349998,79.154686,21711000
2004-06-14,113.820000,113.849998,112.870003,113.220001,78.372459,34633000
2004-06-15,113.900002,114.449997,113.510002,114.019997,78.926262,37445000
2004-06-16,114.000000,114.199997,113.699997,114.000000,78.912392,26633400
2004-06-17,113.849998,114.070000,113.330002,113.830002,78.794731,28402400
2004-06-18,113.269997,114.220001,113.180000,113.629997,78.943420,31799800
2004-06-21,113.750000,114.139999,113.129997,113.199997,78.644699,25284000
2004-06-22,113.129997,113.879997,112.669998,113.769997,79.040695,37334000
2004-06-23,113.610001,114.839996,113.419998,114.750000,79.721519,35580000
2004-06-24,114.559998,114.930000,114.260002,114.389999,79.471413,35272100
2004-06-25,114.410004,114.940002,113.680000,113.839996,79.089325,32837900
2004-06-28,114.519997,114.610001,113.410004,113.449997,78.818367,40824500
2004-06-29,113.529999,114.169998,113.419998,113.919998,79.144897,28418100
2004-06-30,114.070000,114.790001,113.650002,114.529999,79.568680,52230600
2004-07-01,114.250000,114.400002,112.580002,112.940002,78.464050,57734700
2004-07-02,113.160004,113.290001,112.599998,112.879997,78.422363,34615100
2004-07-06,112.370003,112.449997,111.629997,111.889999,77.734543,38698200
2004-07-07,111.809998,112.570000,111.750000,112.220001,77.963860,29839800
2004-07-08,111.809998,112.320000,111.199997,111.440002,77.421974,45291100
2004-07-09,111.720001,111.940002,111.379997,111.730003,77.623413,27412900
2004-07-12,111.519997,112.040001,111.000000,111.779999,77.658142,35691300
2004-07-13,111.919998,112.019997,111.599998,111.860001,77.713768,26752000
2004-07-14,111.260002,112.389999,111.120003,111.519997,77.477539,54089400
2004-07-15,111.739998,111.910004,110.699997,110.800003,76.977287,38403500
2004-07-16,111.570000,111.669998,110.440002,110.709999,76.914764,40871200
2004-07-19,110.750000,110.959999,109.989998,110.239998,76.588242,39592800
2004-07-20,110.529999,111.900002,110.250000,111.639999,77.560875,46679800
2004-07-21,111.820000,112.059998,109.449997,109.580002,76.129723,56241100
2004-07-22,109.360001,110.389999,108.769997,109.879997,76.338142,72477100
2004-07-23,109.620003,109.709999,108.690002,108.959999,75.698990,49610500
2004-07-26,109.190002,109.430000,108.209999,108.750000,75.553078,49679100
2004-07-27,109.050003,110.110001,108.970001,109.769997,76.261688,51295100
2004-07-28,109.550003,110.370003,108.589996,110.099998,76.490959,65862300
2004-07-29,110.540001,110.870003,110.000000,110.570000,76.817459,52200500
2004-07-30,110.320000,110.900002,110.099998,110.839996,77.005066,41581700
2004-08-02,110.190002,111.360001,110.050003,111.070000,77.164902,38263100
2004-08-03,110.930000,111.059998,110.160004,110.209999,76.567390,40948800
2004-08-04,109.889999,110.750000,109.639999,110.199997,76.560448,40763200
2004-08-05,110.290001,110.379997,108.269997,108.400002,75.309944,50772000
2004-08-06,107.629997,107.959999,106.620003,106.849998,74.233086,74729000
2004-08-09,107.019997,107.480003,106.870003,107.000000,74.337280,37476300
2004-08-10,107.309998,108.410004,107.260002,108.379997,75.296013,55870600
2004-08-11,107.680000,108.330002,107.099998,108.160004,75.143204,52933200
2004-08-12,107.680000,107.949997,106.629997,106.980003,74.323387,50015900
2004-08-13,107.099998,107.349998,106.589996,107.190002,74.469299,41634700
2004-08-16,107.139999,108.639999,107.099998,108.300003,75.240456,45731900
2004-08-17,108.750000,109.279999,108.529999,108.910004,75.664238,40701600
2004-08-18,108.519997,110.169998,108.489998,110.029999,76.442352,43165400
2004-08-19,109.809998,110.019997,109.180000,109.709999,76.220009,39881600
2004-08-20,109.610001,110.629997,109.510002,110.480003,76.754990,44870900
2004-08-23,110.550003,110.769997,110.050003,110.199997,76.560448,33745100
2004-08-24,110.639999,110.730003,109.849998,110.349998,76.664658,30453100
2004-08-25,110.330002,111.269997,109.900002,111.099998,77.185707,38551400
2004-08-26,110.959999,111.309998,110.849998,111.099998,77.185707,26629500
2004-08-27,111.199997,111.629997,111.050003,111.449997,77.428864,24902900
2004-08-30,111.220001,111.339996,110.449997,110.529999,76.789719,26726500
2004-08-31,110.660004,111.160004,110.099998,111.110001,77.192665,44125300
2004-09-01,110.949997,111.639999,110.480003,111.320000,77.338547,52778300
2004-09-02,111.239998,112.699997,111.239998,112.580002,78.213959,42736600
2004-09-03,112.330002,112.820000,112.010002,112.120003,77.894356,30480500
2004-09-07,112.540001,113.129997,112.320000,112.860001,78.408470,37338800
2004-09-08,112.620003,113.059998,112.309998,112.580002,78.213959,32963100
2004-09-09,112.570000,112.879997,112.029999,112.480003,78.144455,34314800
2004-09-10,112.519997,113.269997,112.080002,113.059998,78.547409,27900600
2004-09-13,113.309998,113.739998,113.010002,113.430000,78.804497,44398100
2004-09-14,113.300003,113.690002,113.190002,113.660004,78.964241,28048900
2004-09-15,113.300003,113.360001,112.680000,112.800003,78.366821,38295000
2004-09-16,112.849998,113.370003,112.800003,113.139999,78.602966,23911700
2004-09-17,112.949997,113.360001,112.690002,113.150002,78.937141,33683000
2004-09-20,112.669998,112.989998,112.279999,112.470001,78.462769,37149400
2004-09-21,112.750000,113.470001,112.540001,112.959999,78.804619,40920800
2004-09-22,112.500000,112.519997,111.470001,111.550003,77.820938,49042100
2004-09-23,111.599998,111.699997,110.949997,110.949997,77.402382,44068700
2004-09-24,111.169998,111.730003,111.129997,111.459999,77.758171,34981100
2004-09-27,111.099998,111.199997,110.580002,110.750000,77.262848,39355100
2004-09-28,110.910004,111.510002,110.410004,111.279999,77.632576,41662900
2004-09-29,111.209999,111.849998,111.000000,111.839996,78.023277,33325700
2004-09-30,111.550003,111.980003,111.260002,111.760002,77.967422,43536700
2004-10-01,112.260002,113.650002,112.209999,113.650002,79.285965,62824300
2004-10-04,114.099998,114.440002,113.800003,113.839996,79.418526,33082400
2004-10-05,113.849998,114.160004,113.540001,113.900002,79.460388,36910600
2004-10-06,113.769997,114.680000,113.680000,114.680000,80.004532,42297800
2004-10-07,114.379997,114.400002,113.360001,113.449997,79.146454,39388800
2004-10-08,113.150002,113.769997,112.349998,112.510002,78.490677,51872600
2004-10-11,112.779999,113.019997,112.639999,112.970001,78.811584,20229100
2004-10-12,112.199997,112.830002,111.940002,112.529999,78.504601,41754700
2004-10-13,113.000000,113.070000,111.320000,111.540001,77.813942,54212600
2004-10-14,111.680000,111.930000,110.580002,110.639999,77.186111,64082200
2004-10-15,111.019997,111.739998,110.570000,111.260002,77.618637,63482200
2004-10-18,110.889999,111.900002,110.699997,111.680000,77.911644,43535100
2004-10-19,112.019997,112.230003,110.589996,110.739998,77.255852,55851900
2004-10-20,110.379997,110.820000,109.750000,110.519997,77.102394,57118500
2004-10-21,110.790001,111.320000,110.209999,111.239998,77.604698,53218300
2004-10-22,111.190002,111.250000,109.860001,109.989998,76.732651,48752400
2004-10-25,109.750000,110.120003,109.349998,109.860001,76.641968,43990900
2004-10-26,110.129997,111.599998,109.879997,111.540001,77.813942,54337400
2004-10-27,111.379997,113.099998,111.120003,112.879997,78.748802,73896000
2004-10-28,112.779999,113.559998,112.489998,113.220001,78.985977,54413300
2004-10-29,113.120003,113.639999,112.900002,113.199997,78.972054,48820200
2004-11-01,113.559998,113.839996,113.199997,113.510002,79.188301,36720900
2004-11-02,113.669998,114.570000,113.220001,113.550003,79.216194,56210000
2004-11-03,115.029999,115.360001,114.239998,114.980003,80.213821,76960200
2004-11-04,114.779999,116.669998,114.680000,116.550003,81.309120,55350300
2004-11-05,117.050003,117.639999,116.489998,117.279999,81.818390,63287200
2004-11-08,116.980003,117.230003,116.720001,117.110001,81.699791,33863800
2004-11-09,117.080002,117.500000,116.760002,116.879997,81.539291,44658100
2004-11-10,117.059998,117.550003,116.760002,116.970001,81.602135,45265400
2004-11-11,117.180000,118.120003,117.099998,117.860001,82.223007,37863200
2004-11-12,117.970001,119.000000,117.680000,118.790001,82.871796,55583700
2004-11-15,118.500000,118.769997,118.230003,118.730003,83.075409,35297900
2004-11-16,118.360001,118.410004,117.730003,117.879997,82.480682,40028700
2004-11-17,118.370003,119.139999,118.070000,118.580002,82.970459,54494000
2004-11-18,118.529999,118.800003,118.230003,118.739998,83.082397,31854300
2004-11-19,118.699997,118.720001,117.139999,117.419998,82.158798,54276500
2004-11-22,117.169998,118.120003,117.029999,117.980003,82.550629,37560200
2004-11-23,117.930000,118.260002,117.370003,118.160004,82.676613,41968800
2004-11-24,118.269997,118.589996,118.050003,118.440002,82.872520,29724800
2004-11-26,118.510002,118.980003,118.300003,118.349998,82.809532,15487700
2004-11-29,118.790001,119.010002,117.480003,117.809998,82.431671,61460800
2004-11-30,118.000000,118.239998,117.639999,117.889999,82.487648,53685200
2004-12-01,118.160004,119.500000,118.099998,119.230003,83.425293,49898300
2004-12-02,119.099998,119.870003,119.010002,119.330002,83.495247,60163500
2004-12-03,119.309998,120.139999,119.089996,119.250000,83.439217,49067900
2004-12-06,119.209999,119.639999,118.839996,119.209999,83.411293,33030500
2004-12-07,119.489998,119.620003,118.040001,118.099998,82.634598,52047200
2004-12-08,118.209999,118.820000,118.010002,118.790001,83.117393,43895100
2004-12-09,118.139999,119.459999,117.730003,119.209999,83.411293,60922800
2004-12-10,118.919998,119.559998,118.849998,119.330002,83.495247,47828600
2004-12-13,119.760002,120.400002,119.349998,120.370003,84.222916,38541000
2004-12-14,120.180000,120.959999,120.180000,120.790001,84.516800,41500700
2004-12-15,120.699997,121.110001,120.309998,120.879997,84.579765,46699200
2004-12-16,120.720001,121.239998,120.040001,120.809998,84.530807,51641800
2004-12-17,119.459999,119.970001,119.160004,119.440002,83.966995,70761900
2004-12-20,119.750000,120.290001,119.169998,119.470001,83.988068,47187400
2004-12-21,119.599998,120.480003,119.459999,120.389999,84.634872,33094200
2004-12-22,120.379997,121.080002,120.300003,120.680000,84.838715,31500700
2004-12-23,120.870003,121.279999,120.660004,120.769997,84.901955,25646100
2004-12-27,121.199997,121.360001,120.389999,120.519997,84.726242,29944100
2004-12-28,120.639999,121.330002,120.599998,121.180000,85.190178,23422900
2004-12-29,121.080002,121.400002,120.949997,121.360001,85.316742,22650600
2004-12-30,121.400002,121.570000,121.040001,121.129997,85.155060,21076900
2004-12-31,121.300003,121.660004,120.800003,120.870003,84.972267,28648800
2005-01-03,121.559998,121.760002,119.900002,120.300003,84.571564,55748000
2005-01-04,120.459999,120.540001,118.440002,118.830002,83.538155,69167600
2005-01-05,118.739998,119.250000,118.000000,118.010002,82.961693,65667300
2005-01-06,118.440002,119.150002,118.260002,118.610001,83.383484,47814700
2005-01-07,118.970001,119.230003,118.129997,118.440002,83.264000,55847700
2005-01-10,118.339996,119.459999,118.339996,119.000000,83.657631,56563300
2005-01-11,118.639999,118.739998,117.989998,118.180000,83.081200,63099700
2005-01-12,118.400002,118.839996,117.519997,118.570000,83.355392,72720500
2005-01-13,118.639999,118.730003,117.500000,117.620003,82.687515,55537500
2005-01-14,117.970001,118.529999,117.760002,118.239998,83.123360,42032500
2005-01-18,118.050003,119.620003,117.949997,119.470001,83.988068,57391700
2005-01-19,119.430000,119.519997,118.209999,118.220001,83.109306,54378900
2005-01-20,117.889999,118.199997,117.290001,117.500000,82.603180,72049300
2005-01-21,117.790001,118.000000,116.650002,116.779999,82.097000,63160400
2005-01-24,117.089996,117.339996,116.370003,116.550003,81.935310,58441900
2005-01-25,116.910004,117.470001,116.720001,116.879997,82.167305,68245000
2005-01-26,117.320000,117.599998,117.040001,117.230003,82.413345,57195100
2005-01-27,117.190002,117.750000,116.980003,117.430000,82.553970,55878800
2005-01-28,117.489998,117.550003,116.610001,117.430000,82.553970,60738900
2005-01-31,117.949997,118.250000,117.709999,118.160004,83.067169,52532700
2005-02-01,118.250000,119.080002,118.099998,118.910004,83.594414,49841200
2005-02-02,119.059998,119.589996,118.900002,119.269997,83.847473,52468900
2005-02-03,119.059998,119.160004,118.570000,118.959999,83.629532,48837100
2005-02-04,119.000000,120.430000,118.980003,120.230003,84.522369,50024600
2005-02-07,120.250000,120.519997,119.959999,120.070000,84.409889,45412000
2005-02-08,120.169998,120.650002,120.070000,120.209999,84.508316,39263500
2005-02-09,120.419998,120.489998,119.250000,119.309998,83.875610,55279400
2005-02-10,119.660004,120.019997,119.260002,119.739998,84.177887,45858600
2005-02-11,119.699997,121.040001,119.459999,120.769997,84.901955,53133000
2005-02-14,120.690002,120.860001,120.480003,120.680000,84.838715,32432100
2005-02-15,120.800003,121.430000,120.680000,121.129997,85.155060,43852700
2005-02-16,120.930000,121.459999,120.669998,121.209999,85.211311,55523000
2005-02-17,121.230003,121.330002,120.220001,120.230003,84.522369,58124000
2005-02-18,120.239998,120.480003,119.900002,120.389999,84.634872,47723300
2005-02-22,119.900002,120.470001,118.580002,118.599998,83.376457,80697600
2005-02-23,118.930000,119.570000,118.620003,119.449997,83.974014,68292600
2005-02-24,119.239998,120.320000,118.980003,120.239998,84.529404,68563600
2005-02-25,120.269997,121.669998,120.180000,121.430000,85.366005,60899900
2005-02-28,121.150002,121.300003,120.040001,120.629997,84.803566,69381300
2005-03-01,120.820000,121.519997,120.779999,121.230003,85.225365,47294400
2005-03-02,120.760002,121.930000,120.650002,121.169998,85.183197,64226500
2005-03-03,121.660004,121.900002,120.699997,121.220001,85.218361,61230800
2005-03-04,122.050003,122.830002,121.790001,122.730003,86.279884,56168500
2005-03-07,122.660004,123.250000,122.400002,122.790001,86.322060,43442400
2005-03-08,122.669998,123.000000,122.110001,122.330002,85.998680,44362000
2005-03-09,121.970001,122.290001,120.959999,120.970001,85.042572,73263600
2005-03-10,121.199997,121.500000,120.400002,121.239998,85.232384,65149000
2005-03-11,121.309998,121.720001,120.160004,120.389999,84.634872,57976500
2005-03-14,120.610001,121.160004,120.279999,121.139999,85.162102,36336400
2005-03-15,121.419998,121.459999,120.080002,120.139999,84.459053,62438500
2005-03-16,119.699997,120.160004,118.900002,119.120003,83.742027,74874200
2005-03-17,119.309998,119.739998,118.980003,119.360001,83.910751,62584200
2005-03-18,119.110001,119.529999,118.150002,118.540001,83.661621,60232000
2005-03-21,118.709999,118.779999,117.760002,118.099998,83.351074,61244300
2005-03-22,118.370003,118.930000,116.900002,116.900002,82.504173,92472400
2005-03-23,116.949997,117.720001,116.750000,117.000000,82.574707,70817300
2005-03-24,117.459999,117.989998,117.059998,117.139999,82.673531,51932500
2005-03-28,117.419998,117.940002,117.309998,117.309998,82.793533,46765500
2005-03-29,117.139999,117.900002,116.250000,116.529999,82.243034,71160300
2005-03-30,116.779999,118.199997,116.769997,118.180000,83.407539,62002100
2005-03-31,118.190002,118.459999,117.870003,117.959999,83.252281,64575400
2005-04-01,118.629997,118.989998,116.910004,117.430000,82.878227,95255300
2005-04-04,117.360001,117.860001,116.739998,117.629997,83.019363,71581200
2005-04-05,117.779999,118.379997,117.669998,118.190002,83.414566,46853900
2005-04-06,118.449997,118.949997,118.180000,118.599998,83.703957,53268200
2005-04-07,118.410004,119.260002,118.320000,119.239998,84.155640,46734600
2005-04-08,119.169998,119.209999,118.000000,118.000000,83.280502,63772900
2005-04-11,118.290001,118.419998,117.830002,118.089996,83.344048,44945000
2005-04-12,117.889999,119.059998,117.070000,118.699997,83.774544,86144800
2005-04-13,118.559998,118.800003,117.129997,117.300003,82.786461,65949000
2005-04-14,117.400002,117.500000,115.769997,115.769997,81.706650,96119800
2005-04-15,115.739998,116.199997,114.099998,114.150002,80.563309,128677300
2005-04-18,114.120003,114.959999,113.959999,114.500000,80.810310,100035200
2005-04-19,115.099998,115.529999,114.830002,115.410004,81.452568,64930100
2005-04-20,115.379997,115.629997,113.550003,113.800003,80.316284,107735900
2005-04-21,114.790001,116.209999,114.379997,116.010002,81.876038,86952200
2005-04-22,115.739998,116.500000,114.269997,115.570000,81.565498,88845800
2005-04-25,115.860001,116.500000,115.720001,116.330002,82.101868,52284100
2005-04-26,115.959999,116.769997,115.150002,115.199997,81.304321,72626000
2005-04-27,114.860001,116.070000,114.440002,115.650002,81.621964,84131900
2005-04-28,115.269997,115.680000,114.199997,114.199997,80.598602,72481500
2005-04-29,115.070000,115.870003,113.970001,115.750000,81.692505,103993800
2005-05-02,116.070000,116.410004,115.519997,116.400002,82.151260,56026400
2005-05-03,116.070000,116.849998,115.690002,116.599998,82.292419,86000300
2005-05-04,116.650002,117.750000,116.279999,117.500000,82.927643,81055700
2005-05-05,117.669998,118.000000,116.739998,117.459999,82.899406,96906700
2005-05-06,117.930000,117.989998,117.059998,117.089996,82.638245,67415400
2005-05-09,117.209999,118.080002,117.050003,117.820000,83.153450,43750500
2005-05-10,117.360001,117.500000,116.389999,116.599998,82.292419,74613500
2005-05-11,116.930000,117.400002,115.849998,117.239998,82.744080,91647400
2005-05-12,117.320000,117.589996,115.949997,115.949997,81.833679,95086800
2005-05-13,116.300003,116.620003,114.800003,115.720001,81.671333,85267000
2005-05-16,115.699997,116.839996,115.660004,116.800003,82.433594,49207000
2005-05-17,116.410004,117.699997,116.160004,117.580002,82.984085,61071800
2005-05-18,118.089996,119.080002,118.010002,118.790001,83.838036,77944900
2005-05-19,119.019997,119.410004,118.699997,119.290001,84.190964,61768100
2005-05-20,119.339996,119.389999,118.739998,119.120003,84.070961,46345500
2005-05-23,119.209999,120.040001,119.190002,119.779999,84.536728,51047900
2005-05-24,119.440002,119.830002,119.199997,119.500000,84.339157,50654100
2005-05-25,119.349998,119.870003,118.830002,119.410004,84.275642,47608800
2005-05-26,119.790001,120.209999,119.620003,120.050003,84.727325,43256200
2005-05-27,120.059998,120.250000,119.800003,120.250000,84.868492,24596100
2005-05-31,120.080002,120.169998,119.400002,119.480003,84.325035,43377200
2005-06-01,119.519997,120.919998,119.449997,120.500000,85.044876,69611000
2005-06-02,120.230003,120.839996,120.099998,120.760002,85.228416,39704500
2005-06-03,120.550003,120.889999,119.730003,120.150002,84.797882,60999400
2005-06-06,119.949997,120.199997,119.550003,120.040001,84.720284,36046400
2005-06-07,120.389999,121.250000,120.010002,120.129997,84.783798,66501300
2005-06-08,120.430000,120.589996,119.669998,119.910004,84.628502,46881200
2005-06-09,119.739998,120.580002,119.440002,120.480003,85.030807,56653300
2005-06-10,120.559998,120.650002,119.599998,120.199997,84.833168,36465300
2005-06-13,119.940002,121.080002,119.809998,120.580002,85.101349,49383200
2005-06-14,120.449997,121.199997,120.379997,120.860001,85.298950,33857100
2005-06-15,121.160004,121.239998,120.230003,121.089996,85.461311,53195600
2005-06-16,121.059998,121.639999,120.919998,121.400002,85.680107,46564500
2005-06-17,121.540001,121.900002,121.220001,121.360001,85.997551,51529400
2005-06-20,121.080002,121.839996,120.940002,121.400002,86.025902,41019400
2005-06-21,121.500000,121.650002,121.029999,121.470001,86.075485,39879800
2005-06-22,121.680000,121.940002,121.070000,121.570000,86.146378,46310100
2005-06-23,121.320000,121.599998,119.830002,119.860001,84.934677,62185600
2005-06-24,119.879997,120.010002,118.839996,118.980003,84.311081,58572500
2005-06-27,118.970001,119.410004,118.750000,119.150002,84.431519,48183800
2005-06-28,119.400002,120.239998,119.370003,120.150002,85.140144,41174200
2005-06-29,120.370003,120.400002,119.760002,119.830002,84.913399,42316500
2005-06-30,120.220001,120.320000,118.949997,119.180000,84.452797,62288800
2005-07-01,119.449997,119.800003,119.209999,119.529999,84.700821,49737500
2005-07-05,119.250000,120.650002,119.190002,120.489998,85.381058,51549000
2005-07-06,120.389999,120.650002,119.410004,119.480003,84.665367,52363600
2005-07-07,118.290001,119.949997,118.260002,119.949997,84.998413,103268800
2005-07-08,119.970001,121.320000,119.720001,121.320000,85.969223,64491200
2005-07-11,121.330002,122.099998,121.309998,121.940002,86.408569,49688300
2005-07-12,121.989998,122.629997,121.639999,122.260002,86.635300,51871100
2005-07-13,122.269997,122.519997,121.989998,122.430000,86.755806,41182300
2005-07-14,122.980003,123.440002,122.489998,122.910004,87.095932,63638800
2005-07-15,122.790001,123.040001,122.360001,122.839996,87.046318,56075900
2005-07-18,122.500000,122.629997,122.050003,122.349998,86.699104,56598400
2005-07-19,122.709999,123.110001,122.410004,123.019997,87.173843,59165700
2005-07-20,122.589996,123.730003,122.300003,123.440002,87.471474,69477000
2005-07-21,123.550003,123.610001,122.470001,122.720001,86.961296,101110900
2005-07-22,122.879997,123.559998,122.629997,123.540001,87.542328,52607100
2005-07-25,123.410004,123.949997,122.849998,123.190002,87.294327,57301600
2005-07-26,123.230003,123.529999,122.949997,123.339996,87.400612,42758800
2005-07-27,123.500000,123.889999,123.050003,123.790001,87.719505,43181600
2005-07-28,123.959999,124.639999,123.639999,124.570000,88.272202,47880700
2005-07-29,124.410004,124.629997,123.500000,123.739998,87.684052,62358100
2005-08-01,123.830002,124.040001,123.449997,123.650002,87.620300,40418200
2005-08-02,123.870003,124.599998,123.739998,124.389999,88.144676,45147400
2005-08-03,124.250000,124.739998,124.120003,124.720001,88.378517,36837200
2005-08-04,124.230003,124.309998,123.570000,123.720001,87.669899,50855600
2005-08-05,123.449997,123.980003,122.669998,122.879997,87.074646,53595500
2005-08-08,123.150002,123.410004,122.379997,122.650002,86.911667,47616000
2005-08-09,123.059998,123.589996,122.870003,123.389999,87.436089,47170000
2005-08-10,123.820000,124.500000,122.820000,123.330002,87.393539,72863700
2005-08-11,123.269997,124.029999,123.010002,123.820000,87.740746,58570200
2005-08-12,123.570000,123.690002,122.750000,123.059998,87.202209,54776900
2005-08-15,123.220001,123.870003,122.830002,123.820000,87.740746,36208500
2005-08-16,123.440002,123.519997,122.089996,122.209999,86.599869,71942100
2005-08-17,122.190002,122.870003,122.029999,122.199997,86.592796,62275100
2005-08-18,122.050003,122.559998,121.839996,122.190002,86.585686,53388600
2005-08-19,122.629997,122.820000,122.199997,122.470001,86.784142,39842100
2005-08-22,122.580002,123.230003,121.879997,122.470001,86.784142,69912000
2005-08-23,122.500000,122.610001,121.150002,122.239998,86.621124,55168600
2005-08-24,121.940002,122.730003,121.089996,121.150002,85.848755,79104600
2005-08-25,121.349998,121.669998,121.209999,121.589996,86.160515,35631100
2005-08-26,121.480003,121.489998,120.680000,120.760002,85.572418,61956800
2005-08-29,120.410004,121.779999,120.379997,121.690002,86.231400,56179200
2005-08-30,121.250000,121.300003,120.389999,121.050003,85.777924,74160200
2005-08-31,121.190002,122.660004,120.739998,122.580002,86.862076,102945200
2005-09-01,122.519997,123.150002,121.139999,122.489998,86.798286,74578700
2005-09-02,122.849998,122.879997,122.040001,122.269997,86.642380,47653400
2005-09-06,122.660004,123.800003,122.650002,123.699997,87.655701,57251300
2005-09-07,123.629997,124.129997,123.459999,123.910004,87.804520,41749700
2005-09-08,123.660004,124.000000,123.309998,123.500000,87.514015,39068700
2005-09-09,123.830002,124.739998,123.800003,124.599998,88.293465,43093900
2005-09-12,124.449997,124.669998,124.269997,124.349998,88.116325,33017600
2005-09-13,124.129997,124.419998,123.519997,123.660004,87.627396,58427500
2005-09-14,123.739998,123.919998,123.019997,123.209999,87.308517,57694600
2005-09-15,123.589996,123.650002,122.900002,123.150002,87.265984,73156900
2005-09-16,123.300003,123.739998,122.870003,123.500000,87.886505,75424100
2005-09-19,123.470001,123.550003,122.639999,123.089996,87.594757,53355300
2005-09-20,123.199997,123.610001,121.870003,122.050003,86.854675,84480300
2005-09-21,121.790001,121.870003,120.779999,120.910004,86.043396,94469100
2005-09-22,120.949997,121.660004,120.440002,121.339996,86.349403,84597200
2005-09-23,121.239998,121.889999,120.900002,121.440002,86.420578,59368100
2005-09-26,122.019997,122.239998,121.080002,121.580002,86.520180,70415400
2005-09-27,121.519997,121.989998,121.019997,121.550003,86.498840,66150800
2005-09-28,121.930000,122.120003,121.199997,121.669998,86.584236,58620500
2005-09-29,121.550003,122.860001,121.080002,122.660004,87.288765,66607700
2005-09-30,122.620003,123.040001,121.739998,123.040001,87.559166,47824200
2005-10-03,122.959999,123.339996,122.449997,122.599998,87.246094,50994800
2005-10-04,122.790001,123.029999,121.160004,121.220001,86.264008,60776300
2005-10-05,121.250000,121.309998,119.570000,119.629997,85.132515,106052100
2005-10-06,119.779999,120.260002,118.169998,119.199997,84.826538,140941800
2005-10-07,119.699997,120.050003,119.129997,119.610001,85.118279,75661400
2005-10-10,119.680000,119.709999,118.300003,118.599998,84.399529,52677000
2005-10-11,118.989998,119.389999,118.320000,118.430000,84.278534,75629800
2005-10-12,118.389999,119.129997,117.410004,117.500000,83.616745,100510400
2005-10-13,117.459999,118.080002,116.879997,117.430000,83.566917,99052900
2005-10-14,118.120003,118.809998,117.559998,118.669998,84.449348,88651000
2005-10-17,118.800003,119.269997,118.449997,119.110001,84.762474,68109300
2005-10-18,118.940002,118.959999,117.800003,117.820000,83.844467,74996900
2005-10-19,117.500000,119.800003,117.120003,119.779999,85.239227,116563800
2005-10-20,119.489998,119.809998,117.300003,117.669998,83.737717,131966700
2005-10-21,118.290001,118.779999,117.510002,118.129997,84.065079,96579500
2005-10-24,118.440002,120.089996,118.410004,119.959999,85.367393,71308400
2005-10-25,119.720001,120.239998,118.940002,119.720001,85.196556,76594500
2005-10-26,119.510002,120.540001,119.190002,119.370003,84.947495,80855800
2005-10-27,119.199997,119.370003,117.930000,118.099998,84.043732,66623100
2005-10-28,118.430000,119.949997,118.099998,119.800003,85.253494,72322000
2005-10-31,120.290001,121.300003,120.129997,120.129997,85.488319,77698900
2005-11-01,120.580002,120.900002,120.220001,120.489998,85.744507,66365100
2005-11-02,120.169998,121.750000,120.129997,121.750000,86.641174,74012300
2005-11-03,122.150002,122.660004,121.750000,122.269997,87.011223,84897600
2005-11-04,122.400002,122.459999,121.550003,122.110001,86.897354,59156000
2005-11-07,122.370003,122.620003,121.849998,122.230003,86.982742,46765400
2005-11-08,121.930000,122.419998,121.790001,122.230003,86.982742,42152800
2005-11-09,122.080002,122.949997,121.860001,122.389999,87.096596,57666800
2005-11-10,122.339996,123.519997,121.750000,123.339996,87.772667,79048100
2005-11-11,123.349998,123.839996,122.430000,123.760002,88.071571,34867000
2005-11-14,123.790001,124.019997,123.379997,123.690002,88.021729,45092200
2005-11-15,123.550003,124.089996,122.860001,123.239998,87.701500,69592500
2005-11-16,123.370003,123.550003,122.980003,123.489998,87.879402,51133000
2005-11-17,123.680000,124.650002,123.139999,124.639999,88.697777,55717500
2005-11-18,125.059998,125.279999,124.330002,125.129997,89.046494,72437200
2005-11-21,125.150002,125.910004,124.980003,125.760002,89.494820,50021200
2005-11-22,125.559998,126.519997,125.419998,126.300003,89.879082,66438800
2005-11-23,126.250000,127.410004,126.209999,127.029999,90.398590,50854700
2005-11-25,126.980003,127.220001,126.809998,127.129997,90.469757,15270000
2005-11-28,127.250000,127.269997,126.040001,126.230003,89.829262,54498500
2005-11-29,126.650002,126.980003,126.089996,126.089996,89.729675,51738900
2005-11-30,126.160004,126.519997,125.290001,125.410004,89.245743,56007200
2005-12-01,126.019997,127.029999,125.980003,126.690002,90.156647,65468200
2005-12-02,126.769997,127.080002,126.500000,126.849998,90.270485,46699400
2005-12-05,126.699997,126.730003,126.180000,126.580002,90.078362,59273400
2005-12-06,127.050003,127.739998,126.629997,126.820000,90.249168,57935200
2005-12-07,126.769997,126.870003,125.680000,126.080002,89.722565,66816500
2005-12-08,126.220001,126.820000,125.480003,126.000000,89.665581,62608600
2005-12-09,126.160004,126.779999,125.820000,126.330002,89.900429,50744500
2005-12-12,126.709999,126.860001,125.959999,126.449997,89.985840,48389900
2005-12-13,126.419998,127.699997,126.290001,127.309998,90.597816,88630900
2005-12-14,127.190002,128.089996,127.139999,127.809998,90.953674,64375000
2005-12-15,127.839996,128.000000,127.180000,127.440002,90.690353,55900300
2005-12-16,127.279999,127.360001,126.360001,126.360001,90.398483,46238300
2005-12-19,126.730003,126.870003,125.690002,125.709999,89.933456,48733000
2005-12-20,125.860001,126.589996,125.480003,125.830002,90.019295,46603200
2005-12-21,126.220001,126.760002,125.800003,126.029999,90.162392,51806900
2005-12-22,126.309998,126.690002,126.080002,126.690002,90.634575,32247900
2005-12-23,126.779999,126.860001,126.419998,126.760002,90.684631,27977300
2005-12-27,126.959999,127.050003,125.379997,125.470001,89.761780,44499500
2005-12-28,125.739998,125.989998,125.500000,125.750000,89.962051,30764300
2005-12-29,125.720001,125.959999,125.059998,125.190002,89.561447,32788900
2005-12-30,124.800003,125.059998,124.360001,124.510002,89.074966,44645600
2006-01-03,125.190002,127.000000,124.389999,126.699997,90.641693,73256700
2006-01-04,126.860001,127.489998,126.699997,127.300003,91.070938,51899600
2006-01-05,127.150002,127.589996,126.879997,127.379997,91.128174,47307500
2006-01-06,128.020004,128.580002,127.360001,128.440002,91.886505,62885900
2006-01-09,128.419998,129.059998,128.380005,128.770004,92.122574,43527400
2006-01-10,128.389999,128.979996,128.259995,128.899994,92.215614,44960800
2006-01-11,129.020004,129.440002,128.729996,129.309998,92.508942,49598900
2006-01-12,129.080002,129.279999,128.440002,128.800003,92.144066,40509200
2006-01-13,128.570007,128.899994,128.199997,128.679993,92.058205,44856700
2006-01-17,128.199997,128.419998,127.809998,128.330002,91.807838,52066600
2006-01-18,127.580002,128.899994,127.160004,127.820000,91.442963,75067600
2006-01-19,128.130005,128.770004,127.809998,128.309998,91.793480,81530400
2006-01-20,128.279999,128.309998,125.970001,125.970001,90.119453,114957800
2006-01-23,126.209999,126.820000,126.129997,126.419998,90.441376,67017400
2006-01-24,126.629997,127.150002,126.419998,126.550003,90.534393,53008800
2006-01-25,127.040001,127.180000,125.839996,126.660004,90.613083,87747700
2006-01-26,127.250000,127.669998,126.760002,127.360001,91.113869,71294000
2006-01-27,127.660004,128.660004,127.449997,128.539993,91.958038,65771200
2006-01-30,128.440002,128.809998,128.350006,128.440002,91.886505,33709600
2006-01-31,128.320007,128.539993,127.489998,127.500000,91.214035,72937000
2006-02-01,127.820000,128.429993,127.720001,128.389999,91.850761,63561000
2006-02-02,128.100006,128.139999,126.800003,126.900002,90.784805,83626900
2006-02-03,126.580002,128.389999,126.139999,126.269997,90.334045,86040400
2006-02-06,126.440002,126.800003,126.169998,126.599998,90.570160,45511900
2006-02-07,126.379997,126.660004,125.400002,125.480003,89.768890,71208100
2006-02-08,125.849998,128.100006,125.599998,126.620003,90.584465,59422200
2006-02-09,126.919998,127.599998,126.370003,126.410004,90.434265,62023300
2006-02-10,126.430000,127.129997,125.449997,126.639999,90.598778,64508700
2006-02-13,126.599998,126.790001,125.949997,126.410004,90.434265,52308700
2006-02-14,126.459999,128.029999,126.209999,127.750000,91.392868,90964400
2006-02-15,127.680000,128.320007,127.239998,128.199997,91.714821,85471300
2006-02-16,128.339996,129.210007,128.179993,129.160004,92.401588,61017900
2006-02-17,129.050003,129.160004,128.580002,128.809998,92.151207,40342600
2006-02-21,129.110001,129.399994,128.289993,128.490005,91.922279,46456300
2006-02-22,128.770004,129.649994,128.649994,129.270004,92.480301,42326700
2006-02-23,129.270004,129.639999,128.279999,129.080002,92.344383,43423200
2006-02-24,129.110001,129.479996,128.759995,129.410004,92.580460,36777400
2006-02-27,129.399994,130.039993,129.279999,129.460007,92.616219,35858600
2006-02-28,129.199997,129.910004,128.130005,128.229996,91.736282,74394800
2006-03-01,128.600006,129.490005,128.500000,129.369995,92.551872,48641600
2006-03-02,128.899994,129.419998,128.610001,129.360001,92.544716,60642300
2006-03-03,128.669998,130.070007,128.649994,128.759995,92.115440,73402500
2006-03-06,129.139999,129.179993,127.849998,128.169998,91.693352,57478400
2006-03-07,127.860001,128.059998,127.400002,127.970001,91.550278,61780800
2006-03-08,127.699997,128.440002,127.180000,128.240005,91.743446,66692400
2006-03-09,128.279999,128.679993,127.379997,127.379997,91.128174,56313600
2006-03-10,127.709999,128.839996,127.440002,128.589996,91.993797,60490800
2006-03-13,128.839996,129.160004,128.529999,128.830002,92.165520,45479100
2006-03-14,128.710007,130.229996,128.610001,130.179993,93.131302,69877300
2006-03-15,130.149994,130.860001,129.850006,130.759995,93.546242,53398900
2006-03-16,131.009995,131.470001,130.839996,131.029999,93.739388,65526400
2006-03-17,130.679993,130.899994,130.380005,130.619995,93.817680,47286800
2006-03-20,130.639999,130.899994,130.210007,130.410004,93.666870,45538500
2006-03-21,130.369995,130.990005,129.449997,129.589996,93.077896,87102700
2006-03-22,129.509995,130.509995,129.449997,130.380005,93.645332,51605700
2006-03-23,130.259995,130.389999,129.660004,130.110001,93.451385,46704200
2006-03-24,129.990005,130.570007,129.740005,130.210007,93.523209,43209200
2006-03-27,130.029999,130.279999,129.740005,130.020004,93.386734,32523000
2006-03-28,129.929993,130.529999,129.050003,129.220001,92.812149,82079900
2006-03-29,129.410004,130.500000,129.289993,130.029999,93.393921,61505700
2006-03-30,130.110001,130.979996,129.550003,129.800003,93.228729,70571700
2006-03-31,130.020004,130.240005,129.369995,129.830002,93.250259,62925600
2006-04-03,130.070007,130.869995,129.490005,129.729996,93.178444,61624700
2006-04-04,129.729996,130.729996,129.360001,130.559998,93.774574,54809300
2006-04-05,130.610001,131.279999,130.380005,131.009995,94.097801,50607200
2006-04-06,130.850006,131.210007,130.190002,130.869995,93.997253,57906200
2006-04-07,131.059998,131.399994,129.350006,129.539993,93.041977,80180900
2006-04-10,129.740005,130.080002,129.259995,129.740005,93.185638,41496500
2006-04-11,129.850006,130.059998,128.250000,128.639999,92.395554,72799400
2006-04-12,128.770004,129.130005,128.610001,128.880005,92.567947,43033700
2006-04-13,128.589996,129.250000,128.309998,128.710007,92.445839,51051800
2006-04-17,128.830002,129.309998,128.020004,128.660004,92.409927,64167700
2006-04-18,128.929993,130.940002,128.929993,130.699997,93.875160,92531800
2006-04-19,130.750000,131.070007,130.240005,130.949997,94.054733,87269000
2006-04-20,131.000000,131.860001,130.600006,131.130005,94.184006,86005500
2006-04-21,131.690002,131.789993,130.619995,131.149994,94.198395,72342600
2006-04-24,130.889999,131.070007,130.380005,130.910004,94.025978,52546400
2006-04-25,131.039993,131.119995,129.919998,130.369995,93.638145,84359800
2006-04-26,130.500000,131.139999,130.300003,130.399994,93.659683,67262400
2006-04-27,129.899994,131.630005,129.589996,131.029999,94.112175,124478600
2006-04-28,130.789993,131.750000,130.710007,131.470001,94.428215,55854400
2006-05-01,131.470001,131.800003,130.320007,130.399994,93.659683,64990300
2006-05-02,131.009995,131.460007,130.740005,131.380005,94.363571,49063500
2006-05-03,131.149994,131.320007,130.449997,130.889999,94.011627,60821300
2006-05-04,131.080002,131.619995,130.970001,131.360001,94.349220,42921400
2006-05-05,132.050003,132.800003,131.850006,132.520004,95.182373,62588200
2006-05-08,132.509995,132.770004,132.360001,132.360001,95.067429,30016700
2006-05-09,132.419998,132.770004,132.309998,132.619995,95.254181,29864000
2006-05-10,132.410004,132.750000,131.889999,132.550003,95.203918,64378200
2006-05-11,132.509995,132.550003,130.520004,130.949997,94.054733,80626900
2006-05-12,130.360001,130.720001,129.190002,129.240005,92.826469,91726500
2006-05-15,128.789993,129.740005,128.610001,129.500000,93.013237,84029300
2006-05-16,129.759995,130.000000,129.009995,129.309998,92.876778,62137600
2006-05-17,128.669998,129.100006,126.769997,126.849998,91.109901,144789500
2006-05-18,127.349998,127.750000,126.110001,126.209999,90.650230,87906300
2006-05-19,126.870003,127.489998,125.800003,127.099998,91.289474,124309400
2006-05-22,126.279999,127.169998,125.500000,126.129997,90.592720,110852800
2006-05-23,127.180000,127.629997,125.169998,125.169998,89.903259,92006500
2006-05-24,125.680000,126.889999,124.760002,126.169998,90.621506,168405000
2006-05-25,126.919998,127.730003,126.430000,127.730003,91.741951,78977900
2006-05-26,128.009995,128.380005,127.510002,128.380005,92.208801,62989700
2006-05-30,127.970001,128.000000,126.050003,126.099998,90.571190,72419900
2006-05-31,126.620003,127.510002,126.199997,127.510002,91.583931,86926200
2006-06-01,127.379997,128.940002,127.269997,128.729996,92.460190,73721700
2006-06-02,129.250000,129.429993,128.320007,129.000000,92.654137,91702600
2006-06-05,128.850006,128.860001,126.769997,127.120003,91.303818,86105100
2006-06-06,127.209999,127.379997,125.760002,126.809998,91.081154,130498600
2006-06-07,126.910004,127.650002,125.790001,125.860001,90.398872,108599400
2006-06-08,125.580002,126.500000,123.870003,125.750000,90.319817,204957200
2006-06-09,126.360001,126.959999,125.290001,125.349998,90.032516,94972200
2006-06-12,125.879997,125.930000,123.820000,123.989998,89.055687,95815900
2006-06-13,123.739998,124.839996,122.550003,122.550003,88.021416,185688800
2006-06-14,122.839996,123.629997,122.339996,123.500000,88.703751,163566400
2006-06-15,123.949997,126.360001,123.860001,126.120003,90.585594,134057000
2006-06-16,125.290001,125.559998,124.459999,124.650002,89.925491,94253500
2006-06-19,125.400002,125.480003,123.550003,123.669998,89.218468,95804400
2006-06-20,124.010002,124.809998,123.720001,124.089996,89.521461,65494700
2006-06-21,124.000000,125.699997,123.959999,125.010002,90.185181,75008200
2006-06-22,124.949997,125.059998,124.040001,124.459999,89.788376,74566100
2006-06-23,124.330002,125.300003,124.029999,124.440002,89.773979,54107000
2006-06-26,124.540001,125.059998,124.250000,124.989998,90.170738,37899600
2006-06-27,125.010002,125.290001,123.769997,123.910004,89.391609,69780200
2006-06-28,124.190002,124.769997,123.650002,124.750000,89.997627,62368100
2006-06-29,125.199997,127.349998,125.169998,127.269997,91.815613,110634800
2006-06-30,127.540001,127.660004,126.959999,127.279999,91.822800,54227800
2006-07-03,127.430000,128.009995,127.309998,127.800003,92.197960,23914000
2006-07-05,127.290001,127.449997,126.519997,127.070000,91.671310,69653400
2006-07-06,127.199997,127.849998,127.080002,127.440002,91.938248,50100300
2006-07-07,127.190002,127.559998,126.290001,126.610001,91.339462,81626500
2006-07-10,126.940002,127.430000,126.410004,126.849998,91.512619,60964100
2006-07-11,126.610001,127.410004,125.940002,127.410004,91.916595,73640800
2006-07-12,127.150002,127.400002,125.720001,126.050003,90.935463,82561300
2006-07-13,125.449997,125.680000,124.000000,124.000000,89.456551,102405700
2006-07-14,124.129997,124.260002,122.830002,123.519997,89.110252,103242500
2006-07-17,123.519997,124.099998,123.150002,123.339996,88.980400,81159000
2006-07-18,123.709999,124.050003,122.389999,123.970001,89.434921,122771000
2006-07-19,124.180000,126.260002,123.720001,125.690002,90.675766,133565300
2006-07-20,126.120003,126.300003,124.660004,124.830002,90.055321,112259800
2006-07-21,125.150002,125.190002,123.820000,123.949997,89.420509,101560000
2006-07-24,124.440002,126.320000,124.440002,126.209999,91.050880,92884000
2006-07-25,125.980003,127.300003,125.720001,126.660004,91.375526,95480700
2006-07-26,126.589996,127.449997,126.180000,126.830002,91.498215,84525800
2006-07-27,127.379997,127.690002,126.199997,126.709999,91.411629,87257100
2006-07-28,127.040001,128.139999,126.860001,127.980003,92.327812,82137000
2006-07-31,127.660004,127.959999,127.449997,127.849998,92.234032,49593100
2006-08-01,127.339996,127.379997,126.599998,127.220001,91.779526,65225600
2006-08-02,127.580002,128.460007,127.550003,128.080002,92.399940,64770900
2006-08-03,127.339996,128.550003,127.150002,128.419998,92.645256,63693800
2006-08-04,129.080002,129.429993,127.480003,128.199997,92.486519,96294200
2006-08-07,127.900002,128.080002,127.400002,127.900002,92.270073,45377300
2006-08-08,128.089996,128.460007,126.949997,127.410004,91.916595,90901300
2006-08-09,128.179993,128.600006,126.610001,126.980003,91.606361,78910600
2006-08-10,126.580002,127.500000,126.279999,127.370003,91.887733,69322300
2006-08-11,127.169998,127.199997,126.389999,127.010002,91.628075,47482200
2006-08-14,127.629997,128.160004,126.919998,127.110001,91.700172,57839000
2006-08-15,128.250000,128.869995,127.900002,128.630005,92.796722,68143000
2006-08-16,129.320007,129.889999,129.039993,129.699997,93.568649,71737600
2006-08-17,129.580002,130.369995,129.490005,130.029999,93.806717,70992800
2006-08-18,130.190002,130.690002,129.589996,130.690002,94.282906,58288400
2006-08-21,130.179993,130.279999,129.800003,130.130005,93.878906,42133600
2006-08-22,129.990005,130.520004,129.679993,130.119995,93.871643,60839900
2006-08-23,130.179993,130.440002,129.190002,129.759995,93.611938,66592100
2006-08-24,129.990005,130.100006,129.399994,129.649994,93.532555,57983000
2006-08-25,129.639999,130.250000,129.550003,129.809998,93.648026,41756000
2006-08-28,129.649994,130.820007,129.639999,130.429993,94.095291,52681500
2006-08-29,130.490005,130.830002,129.809998,130.580002,94.203506,61817800
2006-08-30,130.869995,131.039993,130.550003,130.660004,94.261246,50052200
2006-08-31,130.850006,130.990005,130.580002,130.639999,94.246803,37510300
2006-09-01,131.139999,131.580002,130.839996,131.419998,94.809502,48794500
2006-09-05,131.509995,131.850006,131.199997,131.669998,94.989861,52348300
2006-09-06,131.110001,131.160004,130.330002,130.509995,94.153023,53795600
2006-09-07,130.059998,130.570007,129.350006,129.910004,93.720184,86269400
2006-09-08,130.080002,130.460007,129.830002,130.279999,93.987068,45096300
2006-09-11,129.860001,130.690002,129.479996,130.410004,94.080879,68496600
2006-09-12,130.559998,131.839996,130.369995,131.690002,95.004257,69875600
2006-09-13,131.639999,132.449997,131.520004,132.220001,95.386642,62898400
2006-09-14,131.960007,132.240005,131.750000,132.229996,95.393852,57805400
2006-09-15,132.309998,132.389999,131.679993,131.960007,95.617798,76703100
2006-09-18,131.789993,132.389999,131.649994,132.139999,95.748161,64154100
2006-09-19,132.119995,132.130005,131.070007,131.809998,95.509064,92089100
2006-09-20,132.250000,132.770004,132.059998,132.509995,96.016281,75204100
2006-09-21,132.610001,132.750000,131.419998,131.869995,95.552567,88932500
2006-09-22,131.669998,131.679993,131.000000,131.470001,95.262711,65966800
2006-09-25,131.729996,132.850006,131.050003,132.479996,95.994553,92299100
2006-09-26,132.500000,133.600006,132.399994,133.580002,96.791603,73962700
2006-09-27,133.490005,133.970001,133.270004,133.740005,96.907555,82432200
2006-09-28,133.740005,133.990005,133.279999,133.690002,96.871300,58597500
2006-09-29,133.800003,133.940002,133.479996,133.580002,96.791603,47966600
2006-10-02,133.539993,133.830002,132.949997,133.080002,96.429306,51687400
2006-10-03,132.889999,133.869995,132.649994,133.360001,96.632187,73108100
2006-10-04,133.229996,135.000000,133.080002,134.919998,97.762543,80890500
2006-10-05,134.919998,135.410004,134.750000,135.179993,97.950966,60505900
2006-10-06,134.949997,135.100006,134.399994,135.009995,97.827744,64983600
2006-10-09,134.850006,135.300003,134.639999,135.089996,97.885696,41176800
2006-10-10,135.100006,135.449997,134.839996,135.270004,98.016190,56403700
2006-10-11,134.839996,135.429993,134.300003,135.110001,97.900230,104071800
2006-10-12,135.449997,136.389999,135.399994,136.279999,98.748047,59158600
2006-10-13,136.160004,136.710007,136.039993,136.630005,99.001648,53944000
2006-10-16,136.520004,137.050003,136.419998,136.839996,99.153793,42273000
2006-10-17,136.470001,136.699997,135.669998,136.410004,98.842224,90500600
2006-10-18,137.039993,137.369995,136.100006,136.589996,98.972672,86848600
2006-10-19,136.389999,136.880005,136.229996,136.809998,99.132057,64063200
2006-10-20,136.839996,136.949997,136.330002,136.839996,99.153793,48094500
2006-10-23,136.559998,137.800003,136.389999,137.470001,99.610313,66219900
2006-10-24,137.279999,137.929993,137.220001,137.880005,99.907349,53234900
2006-10-25,137.740005,138.410004,137.509995,138.350006,100.247940,78105400
2006-10-26,138.660004,139.000000,137.979996,138.779999,100.559494,66843700
2006-10-27,138.610001,138.750000,137.630005,137.910004,99.929146,80238000
2006-10-30,137.660004,138.199997,137.399994,137.809998,99.856682,49717800
2006-10-31,138.070007,138.259995,137.250000,137.789993,99.842148,71274100
2006-11-01,138.220001,138.309998,136.720001,136.860001,99.168282,83005600
2006-11-02,136.509995,137.009995,136.360001,136.779999,99.110306,60693100
2006-11-03,137.270004,137.389999,135.619995,136.539993,98.936409,71346400
2006-11-06,136.960007,138.279999,136.949997,138.080002,100.052322,63303300
2006-11-07,138.199997,138.979996,138.000000,138.610001,100.436317,63318900
2006-11-08,138.000000,139.050003,136.860001,138.910004,100.653702,87517800
2006-11-09,139.009995,139.139999,137.899994,138.179993,100.124748,95916300
2006-11-10,138.139999,138.339996,137.720001,138.240005,100.168266,48991500
2006-11-13,138.179993,139.039993,138.070007,138.580002,100.414589,59398200
2006-11-14,138.970001,139.740005,138.119995,139.619995,101.168152,96704000
2006-11-15,139.570007,140.449997,139.529999,140.020004,101.458023,76509600
2006-11-16,140.440002,140.679993,139.490005,140.380005,101.718857,76728800
2006-11-17,139.929993,140.429993,139.729996,140.419998,101.747810,56353800
2006-11-20,140.300003,140.740005,139.940002,140.500000,101.805824,69174200
2006-11-21,140.490005,140.669998,140.289993,140.639999,101.907242,51367900
2006-11-22,140.750000,141.160004,140.500000,140.919998,102.110146,45505300
2006-11-24,140.240005,140.839996,140.199997,140.350006,101.697121,30998000
2006-11-27,140.279999,140.350006,138.380005,138.419998,100.298653,84545100
2006-11-28,138.240005,139.160004,138.110001,139.020004,100.733406,106652900
2006-11-29,139.470001,140.529999,139.080002,140.470001,101.784081,90034900
2006-11-30,140.440002,141.050003,139.759995,140.529999,101.827583,83994300
2006-12-01,140.529999,140.660004,138.970001,140.220001,101.602943,126080000
2006-12-04,140.250000,141.550003,140.229996,141.289993,102.378258,87813200
2006-12-05,141.559998,141.960007,141.259995,141.899994,102.820251,73374400
2006-12-06,141.869995,142.070007,141.500000,141.779999,102.733315,53253200
2006-12-07,142.029999,142.300003,141.110001,141.160004,102.284081,62857400
2006-12-08,141.130005,141.899994,140.779999,141.419998,102.472443,79625500
2006-12-11,141.419998,142.089996,141.339996,141.830002,102.769524,39779400
2006-12-12,141.690002,141.869995,140.889999,141.720001,102.689827,77451600
2006-12-13,142.229996,142.339996,141.559998,141.869995,102.798531,55520200
2006-12-14,141.860001,143.240005,141.839996,143.119995,103.704292,64755200
2006-12-15,142.639999,142.889999,142.240005,142.339996,103.713745,70857400
2006-12-18,142.539993,142.880005,141.750000,141.949997,103.429550,48954600
2006-12-19,141.550003,142.559998,141.190002,142.220001,103.626297,65023600
2006-12-20,142.279999,142.660004,142.009995,142.139999,103.568008,41469600
2006-12-21,142.270004,142.429993,141.320007,141.619995,103.189125,48698400
2006-12-22,141.639999,141.649994,140.669998,140.750000,102.555199,62069100
2006-12-26,140.809998,141.610001,140.779999,141.580002,103.159966,32696900
2006-12-27,141.869995,142.600006,141.830002,142.509995,103.837624,39727100
2006-12-28,142.410004,142.699997,141.990005,142.210007,103.618980,37288800
2006-12-29,142.059998,142.539993,141.429993,141.619995,103.189125,45461200
2007-01-03,142.250000,142.860001,140.570007,141.369995,103.006950,94807600
2007-01-04,141.229996,142.050003,140.610001,141.669998,103.225510,69620600
2007-01-05,141.330002,141.399994,140.380005,140.539993,102.402161,76645300
2007-01-08,140.820007,141.410004,140.250000,141.190002,102.875809,71655000
2007-01-09,141.309998,141.600006,140.399994,141.070007,102.788383,75680100
2007-01-10,140.580002,141.570007,140.300003,141.539993,103.130806,72428000
2007-01-11,141.580002,142.619995,141.500000,142.160004,103.582565,54476800
2007-01-12,142.149994,143.240005,142.110001,143.240005,104.369507,55370600
2007-01-16,143.070007,143.440002,142.729996,142.960007,104.165459,44871300
2007-01-17,142.850006,143.460007,142.729996,143.020004,104.209183,50241400
2007-01-18,143.169998,143.259995,142.309998,142.539993,103.859413,68177300
2007-01-19,142.539993,143.100006,142.460007,142.820007,104.063469,56973000
2007-01-22,143.070007,143.100006,141.929993,142.380005,103.742867,60253600
2007-01-23,142.259995,143.080002,142.059998,142.800003,104.048912,54064400
2007-01-24,142.970001,143.979996,142.910004,143.949997,104.886795,55834700
2007-01-25,143.860001,143.919998,142.009995,142.259995,103.655418,73583800
2007-01-26,142.570007,142.649994,141.580002,142.130005,103.560722,67255600
2007-01-29,142.190002,142.800003,141.740005,142.050003,103.502441,66114600
2007-01-30,142.350006,142.860001,142.059998,142.789993,104.041634,70407600
2007-01-31,142.630005,144.130005,142.399994,143.750000,104.741096,91868600
2007-02-01,144.149994,144.660004,143.910004,144.610001,105.367691,69312400
2007-02-02,144.729996,144.949997,144.380005,144.809998,105.513451,49607000
2007-02-05,144.699997,144.940002,144.339996,144.850006,105.542618,45705300
2007-02-06,144.970001,145.029999,144.330002,144.889999,105.571754,57081300
2007-02-07,145.119995,145.360001,144.570007,145.210007,105.804893,55669700
2007-02-08,144.779999,145.119995,144.270004,145.020004,105.666473,70641000
2007-02-09,145.059998,145.330002,143.389999,143.940002,104.879532,79084400
2007-02-12,143.940002,144.039993,143.190002,143.449997,104.522530,65657000
2007-02-13,143.770004,144.899994,143.759995,144.660004,105.404167,64081800
2007-02-14,144.800003,145.899994,144.779999,145.610001,106.096367,66039400
2007-02-15,145.669998,145.949997,145.429993,145.800003,106.234779,38715200
2007-02-16,145.440002,145.759995,145.229996,145.729996,106.183769,39841800
2007-02-20,145.559998,146.199997,145.000000,146.039993,106.409683,56911800
2007-02-21,145.610001,146.070007,145.350006,145.979996,106.365913,63971600
2007-02-22,146.050003,146.419998,145.169998,145.869995,106.285820,79067400
2007-02-23,145.740005,145.789993,145.029999,145.300003,105.870506,71966200
2007-02-26,145.830002,145.949997,144.750000,145.169998,105.775780,69192800
2007-02-27,143.880005,144.199997,139.000000,139.500000,101.644402,274466500
2007-02-28,140.389999,141.979996,139.800003,140.929993,102.686363,177536300
2007-03-01,139.339996,141.250000,138.050003,140.509995,102.380302,212828600
2007-03-02,140.050003,140.660004,138.660004,138.669998,101.039642,162574000
2007-03-05,137.929993,139.580002,137.330002,137.350006,100.077866,143750400
2007-03-06,138.779999,140.119995,137.720001,139.699997,101.790115,143333300
2007-03-07,139.589996,140.460007,139.399994,139.559998,101.688103,115144900
2007-03-08,140.539993,141.160004,140.070007,140.740005,102.547905,117891600
2007-03-09,141.309998,141.419998,140.080002,140.779999,102.577057,107765100
2007-03-12,140.419998,141.339996,140.160004,140.990005,102.730087,80366900
2007-03-13,140.179993,140.770004,138.039993,138.250000,100.733604,190605200
2007-03-14,138.429993,139.360001,136.750000,139.279999,101.484100,231853800
2007-03-15,138.970001,139.990005,138.800003,139.470001,101.622543,132435900
2007-03-16,139.309998,139.630005,138.119995,138.529999,101.337944,121531600
2007-03-19,139.259995,140.330002,139.149994,140.199997,102.559616,96161200
2007-03-20,140.080002,141.050003,139.960007,140.970001,103.122879,82147400
2007-03-21,141.100006,143.649994,140.820007,143.289993,104.820015,152368700
2007-03-22,143.479996,143.679993,142.789993,143.179993,104.739594,118942200
2007-03-23,143.279999,143.809998,143.149994,143.389999,104.893219,74416800
2007-03-26,143.500000,143.649994,142.089996,143.199997,104.754211,113787500
2007-03-27,143.119995,143.160004,142.389999,142.860001,104.505493,99864600
2007-03-28,142.139999,142.470001,141.259995,141.820007,103.744690,152907900
2007-03-29,142.539993,142.610001,141.190002,141.970001,103.854454,139432700
2007-03-30,142.240005,142.839996,140.559998,142.000000,103.876411,128194100
2007-04-02,142.160004,142.460007,141.479996,142.160004,103.993416,79416400
2007-04-03,142.970001,143.979996,142.910004,143.690002,105.112633,82417800
2007-04-04,143.690002,143.949997,143.160004,143.850006,105.229736,63995200
2007-04-05,143.669998,144.440002,143.610001,144.240005,105.515030,46822800
2007-04-09,144.649994,144.800003,144.149994,144.440002,105.661316,50967400
2007-04-10,144.330002,144.850006,144.270004,144.610001,105.785637,56620000
2007-04-11,144.820007,144.860001,143.539993,144.020004,105.354080,106365700
2007-04-12,143.740005,144.919998,143.339996,144.660004,105.822220,115534400
2007-04-13,144.899994,145.320007,144.360001,145.320007,106.305023,84287000
2007-04-16,145.830002,146.860001,145.820007,146.699997,107.314560,83064600
2007-04-17,146.970001,147.399994,146.649994,147.089996,107.599785,108424100
2007-04-18,146.600006,147.699997,146.570007,147.270004,107.731514,88345300
2007-04-19,146.550003,147.399994,146.360001,147.229996,107.702248,102947700
2007-04-20,148.220001,148.619995,147.039993,148.619995,108.719040,124114100
2007-04-23,148.369995,148.729996,147.970001,148.059998,108.309418,77270800
2007-04-24,148.229996,148.399994,147.320007,148.119995,108.353271,114471000
2007-04-25,148.729996,149.660004,148.020004,149.479996,109.348160,108418800
2007-04-26,149.490005,149.800003,149.100006,149.649994,109.472542,88741600
2007-04-27,149.089996,149.740005,148.839996,149.529999,109.384727,108191100
2007-04-30,149.639999,149.740005,148.210007,148.289993,108.477684,100874100
2007-05-01,148.419998,149.470001,147.669998,148.669998,108.755623,134342700
2007-05-02,148.899994,149.949997,148.750000,149.539993,109.392006,87129800
2007-05-03,149.970001,150.399994,149.729996,150.350006,109.984581,86569700
2007-05-04,150.750000,151.119995,150.220001,150.919998,110.401566,96409000
2007-05-07,150.880005,151.199997,150.809998,150.949997,110.423531,63461400
2007-05-08,150.580002,150.919998,150.130005,150.750000,110.277229,80584000
2007-05-09,150.639999,152.820007,150.369995,151.160004,110.577171,102070100
2007-05-10,150.729996,151.020004,149.270004,149.580002,109.421326,153617800
2007-05-11,149.750000,150.929993,149.720001,150.860001,110.357681,113408900
2007-05-14,150.860001,151.300003,149.789993,150.529999,110.116280,108027500
2007-05-15,150.699997,151.660004,150.190002,150.570007,110.145554,180673300
2007-05-16,150.800003,151.630005,150.380005,151.600006,110.899010,114166500
2007-05-17,151.380005,151.960007,151.110001,151.300003,110.679573,101132800
2007-05-18,152.009995,152.619995,151.809998,152.619995,111.645111,99182000
2007-05-21,152.580002,153.229996,152.500000,152.539993,111.586624,174664600
2007-05-22,152.699997,153.160004,152.380005,152.419998,111.498894,82148800
2007-05-23,152.949997,153.500000,152.360001,152.440002,111.513458,133786600
2007-05-24,152.529999,153.210007,150.740005,151.059998,110.503952,187593000
2007-05-25,151.500000,152.020004,151.179993,151.690002,110.964836,83309200
2007-05-29,151.940002,152.500000,151.449997,152.240005,111.367180,82020000
2007-05-30,151.460007,153.539993,151.339996,153.479996,112.274277,129013600
2007-05-31,153.669998,153.889999,153.119995,153.320007,112.157196,114866700
2007-06-01,153.880005,154.399994,153.509995,154.080002,112.713181,107771700
2007-06-04,153.539993,154.389999,153.479996,154.100006,112.727806,78008800
2007-06-05,153.740005,153.899994,152.860001,153.490005,112.281532,126917900
2007-06-06,152.860001,152.949997,151.750000,151.839996,111.074615,164096800
2007-06-07,151.559998,152.500000,149.059998,149.100006,109.070206,232414600
2007-06-08,149.580002,151.190002,149.089996,151.039993,110.489342,175886000
2007-06-11,150.929993,151.949997,150.699997,151.300003,110.679573,102015600
2007-06-12,150.669998,151.539993,149.550003,149.649994,109.472542,233898000
2007-06-13,150.500000,152.070007,149.720001,151.889999,111.111137,193208200
2007-06-14,152.059998,153.119995,152.029999,152.860001,111.820740,146396500
2007-06-15,153.139999,153.660004,152.929993,153.070007,112.456940,154030800
2007-06-18,153.380005,153.389999,152.660004,152.889999,112.324738,88537500
2007-06-19,152.550003,153.380005,152.360001,153.270004,112.603920,110851700
2007-06-20,153.580002,153.580002,150.960007,151.139999,111.039047,177119700
2007-06-21,151.080002,152.110001,150.250000,151.979996,111.656158,205262000
2007-06-22,151.520004,151.770004,149.850006,150.550003,110.605583,204964700
2007-06-25,150.240005,151.250000,149.020004,149.830002,110.076622,232014400
2007-06-26,150.210007,150.460007,148.279999,148.289993,108.945198,198445700
2007-06-27,148.130005,150.570007,148.059998,150.399994,110.495308,213638000
2007-06-28,150.380005,151.410004,149.669998,150.380005,110.480667,157705000
2007-06-29,150.899994,151.649994,149.149994,150.429993,110.517426,199701800
2007-07-02,150.869995,151.919998,150.770004,151.789993,111.516533,103357000
2007-07-03,152.179993,152.500000,151.990005,152.339996,111.920662,54048400
2007-07-05,152.399994,152.559998,151.630005,152.179993,111.803123,89279000
2007-07-06,152.380005,153.169998,151.929993,152.979996,112.390839,81109000
2007-07-09,153.160004,153.360001,152.619995,153.100006,112.479019,72348100
2007-07-10,152.289993,152.610001,150.770004,150.919998,110.877380,180362600
2007-07-11,150.750000,152.050003,150.520004,151.990005,111.663551,175607600
2007-07-12,152.369995,154.750000,152.339996,154.389999,113.426727,133882500
2007-07-13,154.570007,155.460007,154.389999,154.850006,113.764687,111794300
2007-07-16,154.990005,155.529999,154.580002,154.830002,113.749969,98378700
2007-07-17,154.929993,155.479996,154.679993,154.750000,113.691200,126201300
2007-07-18,154.229996,154.800003,153.300003,154.470001,113.485458,237887400
2007-07-19,155.199997,155.529999,154.750000,155.070007,113.926300,145212700
2007-07-20,154.889999,154.990005,152.830002,153.500000,112.772881,245502500
2007-07-23,154.179993,154.720001,153.300003,153.970001,113.118172,121183900
2007-07-24,153.119995,154.279999,150.759995,151.300003,111.156609,256732400
2007-07-25,152.020004,152.389999,150.250000,151.610001,111.384308,265214500
2007-07-26,150.190002,150.800003,146.389999,148.020004,108.746864,467592500
2007-07-27,148.210007,148.869995,145.050003,145.110001,106.608917,422987600
2007-07-30,145.929993,147.809998,145.289993,147.380005,108.276657,283017500
2007-07-31,148.330002,149.460007,145.039993,145.720001,107.057098,316976700
2007-08-01,145.179993,147.009995,143.949997,146.429993,107.578690,467670000
2007-08-02,146.759995,147.759995,145.259995,147.600006,108.438263,294758400
2007-08-03,147.279999,147.580002,143.199997,143.800003,105.646492,359398200
2007-08-06,144.210007,146.830002,142.529999,146.210007,107.417076,324980000
2007-08-07,145.940002,149.000000,145.229996,147.770004,108.563164,232568700
2007-08-08,148.410004,150.589996,147.339996,149.830002,110.076622,274930600
2007-08-09,147.429993,148.949997,145.289993,145.389999,106.814644,357622100
2007-08-10,144.389999,146.500000,143.119995,144.710007,106.315086,411018400
2007-08-13,146.500000,146.889999,145.020004,145.229996,106.697067,181917200
2007-08-14,145.699997,146.059998,142.720001,143.009995,105.066093,264134500
2007-08-15,142.720001,144.460007,140.619995,141.039993,103.618767,323834000
2007-08-16,139.789993,142.940002,137.000000,142.100006,104.397568,546743700
2007-08-17,145.500000,145.809998,141.389999,144.710007,106.315086,388218100
2007-08-20,145.169998,145.470001,143.289993,144.639999,106.263657,187320400
2007-08-21,144.600006,145.970001,144.139999,144.929993,106.476692,157066400
2007-08-22,146.009995,146.800003,145.330002,146.649994,107.740318,173156700
2007-08-23,147.339996,147.649994,145.610001,146.520004,107.644814,203915300
2007-08-24,146.479996,148.330002,146.279999,148.330002,108.974548,128901900
2007-08-27,147.850006,148.330002,146.729996,146.949997,107.960716,113024300
2007-08-28,146.160004,146.250000,143.460007,143.720001,105.587738,219790700
2007-08-29,144.369995,146.740005,143.960007,146.539993,107.659492,207654200
2007-08-30,145.449997,147.190002,145.309998,146.149994,107.372978,191817300
2007-08-31,147.649994,148.500000,146.830002,147.589996,108.430954,185477500
2007-09-04,147.449997,149.979996,147.399994,149.080002,109.525551,120062000
2007-09-05,148.199997,148.360001,147.000000,147.789993,108.577843,166261800
2007-09-06,147.949997,148.610001,147.119995,148.130005,108.827690,127878400
2007-09-07,146.479996,146.889999,145.259995,146.070007,107.314217,235447600
2007-09-10,146.520004,146.720001,144.330002,145.789993,107.108482,192305900
2007-09-11,146.240005,147.699997,146.130005,147.490005,108.357475,162081900
2007-09-12,147.289993,148.440002,146.979996,147.869995,108.636642,149554600
2007-09-13,148.550003,149.449997,148.199997,148.910004,109.400703,154079000
2007-09-14,147.960007,149.089996,147.740005,148.899994,109.393311,121911000
2007-09-17,148.309998,148.649994,147.630005,148.100006,108.805573,109870800
2007-09-18,148.830002,152.500000,148.130005,152.460007,112.008759,263759500
2007-09-19,153.410004,154.389999,152.710007,153.360001,112.669998,193779900
2007-09-20,153.339996,153.429993,152.110001,152.279999,111.876572,175186800
2007-09-21,152.710007,153.119995,151.740005,151.970001,112.178474,141457500
2007-09-24,152.419998,152.820007,151.360001,151.690002,111.971779,139450200
2007-09-25,150.809998,151.660004,150.470001,151.389999,111.750359,142289900
2007-09-26,152.250000,152.770004,151.389999,152.190002,112.340866,135547000
2007-09-27,152.910004,153.100006,152.190002,153.089996,113.005219,102713300
2007-09-28,152.850006,153.190002,151.979996,152.580002,112.628799,133372100
2007-10-01,152.600006,154.750000,152.500000,154.300003,113.898376,148162300
2007-10-02,154.610001,154.649994,153.809998,154.089996,113.743378,112978800
2007-10-03,153.809998,154.410004,153.009995,153.779999,113.514595,119055900
2007-10-04,154.110001,154.259995,153.589996,154.020004,113.691727,76864400
2007-10-05,155.029999,156.100006,154.630005,155.850006,115.042519,134579700
2007-10-08,155.389999,155.490005,154.770004,155.020004,114.429878,71280400
2007-10-09,155.600006,156.500000,155.029999,156.479996,115.507561,94054300
2007-10-10,156.039993,156.440002,155.410004,156.220001,115.315659,101711100
2007-10-11,156.929993,157.520004,154.539993,155.470001,114.762047,233529100
2007-10-12,155.460007,156.350006,155.270004,156.330002,115.396828,124546700
2007-10-15,156.270004,156.360001,153.940002,155.009995,114.422470,161151900
2007-10-16,154.410004,154.520004,153.470001,153.779999,113.514595,166525700
2007-10-17,154.979996,155.089996,152.470001,154.250000,113.861473,216687300
2007-10-18,153.449997,154.190002,153.080002,153.690002,113.448143,148367500
2007-10-19,153.089996,156.479996,149.660004,149.669998,110.480667,297169900
2007-10-22,148.860001,150.759995,148.660004,150.539993,111.122917,261989800
2007-10-23,151.460007,151.949997,150.250000,151.759995,112.023422,180085100
2007-10-24,151.210007,151.740005,148.839996,151.479996,111.816803,326694200
2007-10-25,151.649994,152.289993,149.880005,151.839996,112.082550,237374500
2007-10-26,153.059998,153.619995,151.899994,153.619995,113.396423,176484000
2007-10-29,153.929993,154.440002,153.550003,154.130005,113.772873,106841000
2007-10-30,153.449997,153.750000,152.869995,153.059998,112.983109,132981600
2007-10-31,153.979996,155.270004,152.839996,154.649994,114.156731,220954400
2007-11-01,153.289993,153.410004,150.589996,151.029999,111.484566,333040800
2007-11-02,151.529999,152.000000,149.210007,151.199997,111.610085,331228200
2007-11-05,149.639999,151.160004,148.970001,150.050003,110.761238,226841000
2007-11-06,150.860001,152.110001,149.899994,152.070007,112.252289,177800500
2007-11-07,150.440002,151.130005,147.550003,147.910004,109.181526,306639700
2007-11-08,147.990005,148.399994,145.070007,147.160004,108.627922,374509900
2007-11-09,145.690002,147.539993,144.889999,145.139999,107.136864,277745100
2007-11-12,145.210007,146.610001,143.699997,143.699997,106.073853,243087800
2007-11-13,145.369995,148.309998,145.220001,148.080002,109.306999,191117400
2007-11-14,149.220001,149.399994,146.779999,147.669998,109.004402,230558800
2007-11-15,146.570007,147.490005,144.520004,145.539993,107.432045,263111100
2007-11-16,146.309998,146.470001,144.570007,145.789993,107.616608,308770600
2007-11-19,145.279999,145.360001,143.190002,143.759995,106.118179,267746000
2007-11-20,144.020004,145.529999,142.110001,144.639999,106.767769,414767500
2007-11-21,143.080002,143.910004,141.669998,141.679993,104.582779,259012400
2007-11-23,143.070007,144.339996,142.699997,144.130005,106.391296,77688400
2007-11-26,144.429993,144.880005,140.660004,140.949997,104.043869,214232000
2007-11-27,141.740005,143.229996,140.949997,142.570007,105.239761,293897900
2007-11-28,144.190002,147.470001,144.139999,147.130005,108.605789,258596900
2007-11-29,146.619995,147.720001,146.100006,147.179993,108.642647,199409900
2007-11-30,149.039993,149.869995,147.330002,148.660004,109.735146,222908000
2007-12-03,148.190002,148.449997,147.289993,147.679993,109.011696,146430400
2007-12-04,146.660004,147.539993,146.309998,146.360001,108.037384,136533900
2007-12-05,147.929993,149.199997,147.830002,148.809998,109.845879,171130000
2007-12-06,148.630005,151.210007,148.570007,150.940002,111.418159,154457400
2007-12-07,151.419998,151.500000,150.550003,150.910004,111.396072,148980100
2007-12-10,151.279999,152.250000,150.860001,152.080002,112.259651,123914300
2007-12-11,152.139999,152.889999,147.830002,147.910004,109.181526,250346400
2007-12-12,151.059998,151.770004,147.199997,149.369995,110.259262,322435600
2007-12-13,148.320007,149.389999,147.300003,149.059998,110.030411,237551300
2007-12-14,147.929993,149.100006,147.100006,147.169998,108.635330,159152900
2007-12-17,146.610001,146.869995,144.860001,145.070007,107.085152,177269400
2007-12-18,146.100006,146.479996,143.960007,145.880005,107.683044,245569300
2007-12-19,145.940002,146.889999,144.940002,145.880005,107.683044,198917200
2007-12-20,146.839996,146.860001,145.179993,146.800003,108.362167,214813800
2007-12-21,147.369995,148.419998,147.089996,148.130005,109.924271,146084400
2007-12-24,148.820007,149.479996,148.479996,149.229996,110.740501,45601400
2007-12-26,148.649994,149.679993,148.500000,149.550003,110.978027,67093100
2007-12-27,149.020004,149.029999,147.320007,147.669998,109.582939,122981700
2007-12-28,148.539993,148.610001,146.899994,147.300003,109.308334,116398100
2007-12-31,147.100006,147.610001,146.059998,146.210007,108.499451,108126800
2008-01-02,146.529999,146.990005,143.880005,144.929993,107.549629,204935600
2008-01-03,144.910004,145.490005,144.070007,144.860001,107.497643,125133300
2008-01-04,143.339996,143.440002,140.910004,141.309998,104.863274,232330900
2008-01-07,141.809998,142.229996,140.100006,141.190002,104.774208,234991000
2008-01-08,142.080002,142.899994,138.440002,138.910004,103.082291,326365700
2008-01-09,139.089996,140.789993,137.699997,140.369995,104.165718,301824900
2008-01-10,139.679993,142.800003,139.369995,141.289993,104.848389,335701200
2008-01-11,140.779999,141.899994,139.000000,140.149994,104.002472,267076600
2008-01-14,141.160004,141.860001,140.399994,141.279999,104.840973,170365500
2008-01-15,139.789993,141.490005,137.899994,138.169998,102.533119,239940100
2008-01-16,137.360001,139.119995,136.279999,136.979996,101.650032,378802600
2008-01-17,137.809998,137.880005,132.929993,133.429993,99.015678,397892600
2008-01-18,134.740005,135.020004,131.100006,132.059998,97.999062,348561500
2008-01-22,127.209999,132.429993,126.000000,130.720001,97.004631,435923700
2008-01-23,127.089996,134.190002,126.839996,133.860001,99.334770,511913000
2008-01-24,134.479996,135.460007,133.309998,134.990005,100.173325,259949300
2008-01-25,136.509995,136.759995,132.600006,133.039993,98.726288,269603900
2008-01-28,133.259995,135.520004,132.059998,135.240005,100.358849,217934600
2008-01-29,136.100006,136.449997,134.880005,135.910004,100.856018,168968300
2008-01-30,135.580002,138.539993,134.600006,134.910004,100.113983,334939200
2008-01-31,133.399994,138.539993,133.199997,137.369995,101.939484,343680800
2008-02-01,137.940002,139.610001,137.520004,139.580002,103.579498,206843600
2008-02-04,139.210007,139.300003,137.639999,137.820007,102.273392,124694300
2008-02-05,135.940002,136.250000,133.669998,134.130005,99.535126,286882500
2008-02-06,134.580002,135.250000,132.410004,133.050003,98.733711,250792900
2008-02-07,131.800003,134.789993,131.729996,133.929993,99.386711,297368100
2008-02-08,133.089996,134.220001,132.100006,133.070007,98.748558,221643500
2008-02-11,133.100006,134.229996,132.039993,133.750000,99.253120,188576300
2008-02-12,134.910004,136.309998,133.979996,134.990005,100.173325,256654400
2008-02-13,136.009995,137.059998,135.139999,136.369995,101.197365,181967800
2008-02-14,136.949997,137.000000,134.789993,135.169998,100.306870,215207200
2008-02-15,134.500000,135.220001,133.910004,135.139999,100.284630,154110300
2008-02-19,136.720001,136.889999,134.610001,135.520004,100.566635,145190000
2008-02-20,133.990005,136.550003,133.759995,135.919998,100.863464,220085700
2008-02-21,136.660004,137.009995,134.070007,134.789993,100.024956,201051200
2008-02-22,134.970001,135.850006,132.860001,135.619995,100.640808,205491000
2008-02-25,135.539993,137.649994,134.779999,137.330002,101.909798,190107000
2008-02-26,136.750000,138.949997,136.500000,138.360001,102.674126,212420700
2008-02-27,137.559998,139.139999,137.410004,138.220001,102.570236,168395800
2008-02-28,137.240005,137.960007,136.550003,136.869995,101.568413,170831100
2008-02-29,135.600006,135.679993,132.779999,133.820007,99.305107,252715200
2008-03-03,133.139999,133.809998,132.240005,133.500000,99.067612,189483500
2008-03-04,132.229996,133.399994,130.990005,132.990005,98.689186,282513100
2008-03-05,133.419998,134.770004,132.339996,133.830002,99.312477,270681400
2008-03-06,132.979996,133.220001,130.550003,131.059998,97.256943,247911700
2008-03-07,129.770004,131.740005,128.580002,129.710007,96.255135,326434600
2008-03-10,129.839996,129.929993,127.589996,128.000000,94.986183,235683600
2008-03-11,130.720001,132.720001,128.949997,132.600006,98.399773,341440600
2008-03-12,132.740005,133.770004,131.160004,131.360001,97.479553,229161100
2008-03-13,129.610001,132.639999,128.600006,131.649994,97.694748,351504200
2008-03-14,132.770004,132.809998,127.779999,129.610001,96.180946,484687800
2008-03-17,126.570000,129.259995,126.070000,128.300003,95.208824,405311100
2008-03-18,130.619995,133.690002,129.979996,133.630005,99.164078,334416600
2008-03-19,134.139999,134.649994,130.039993,130.320007,96.707817,345971600
2008-03-20,130.050003,132.910004,129.259995,132.080002,98.499138,245320700
2008-03-24,133.309998,135.809998,133.240005,134.720001,100.467911,208977300
2008-03-25,134.860001,135.550003,133.770004,134.850006,100.564865,192947200
2008-03-26,134.460007,135.089996,133.110001,133.199997,99.334351,196934300
2008-03-27,134.199997,134.440002,132.360001,132.779999,99.021111,225153200
2008-03-28,132.990005,133.360001,131.059998,131.509995,98.074051,180896100
2008-03-31,131.289993,132.729996,131.089996,131.970001,98.417091,166692100
2008-04-01,133.610001,136.839996,133.509995,136.610001,101.877403,254547300
2008-04-02,137.050003,137.669998,135.979996,136.699997,101.944489,210910800
2008-04-03,135.960007,137.440002,135.710007,137.039993,102.198036,175884800
2008-04-04,137.119995,137.960007,136.119995,136.889999,102.086166,204446800
2008-04-07,137.869995,138.570007,136.740005,136.960007,102.138443,154245500
2008-04-08,136.190002,136.919998,135.949997,136.820007,102.033997,148937300
2008-04-09,136.610001,136.800003,134.889999,135.830002,101.295685,195610600
2008-04-10,135.419998,136.669998,134.899994,136.020004,101.437408,192967800
2008-04-11,134.490005,135.119995,133.009995,133.380005,99.468605,222973300
2008-04-14,133.190002,133.539993,132.550003,132.929993,99.133011,160522000
2008-04-15,133.580002,133.690002,132.330002,133.240005,99.364151,172389200
2008-04-16,134.539993,136.910004,134.520004,136.850006,102.056366,189268900
2008-04-17,136.020004,137.250000,135.660004,137.050003,102.205544,179665700
2008-04-18,138.940002,139.559998,138.259995,138.479996,103.271935,218530600
2008-04-21,138.229996,138.979996,137.850006,138.550003,103.324135,118587400
2008-04-22,138.190002,138.309998,136.899994,137.940002,102.869225,162166000
2008-04-23,138.089996,138.779999,137.119995,137.720001,102.705193,193309000
2008-04-24,138.080002,139.740005,137.039993,138.320007,103.152573,229381300
2008-04-25,139.399994,139.889999,137.910004,139.600006,104.107155,190788100
2008-04-28,139.880005,140.250000,139.380005,139.630005,104.129562,105610200
2008-04-29,139.389999,139.729996,138.610001,139.080002,103.719406,125514100
2008-04-30,139.289993,140.589996,138.259995,138.259995,103.107864,208395900
2008-05-01,138.380005,141.119995,138.270004,141.119995,105.240738,187279500
2008-05-02,142.339996,142.369995,140.559998,141.509995,105.531548,181585500
2008-05-05,141.050003,141.610001,140.410004,140.830002,105.024429,118504500
2008-05-06,140.020004,142.199997,139.690002,142.050003,105.934288,179339800
2008-05-07,141.889999,142.039993,139.130005,139.520004,104.047546,199267300
2008-05-08,139.740005,140.320007,138.979996,139.160004,103.779060,178321200
2008-05-09,138.600006,139.389999,138.449997,138.899994,103.585144,152588200
2008-05-12,139.250000,140.559998,138.729996,140.460007,104.748543,147865900
2008-05-13,140.800003,140.889999,139.729996,140.479996,104.763435,159132200
2008-05-14,141.070007,142.199997,140.460007,140.770004,104.979706,181910800
2008-05-15,141.039993,142.630005,140.830002,142.529999,106.292252,166927000
2008-05-16,142.860001,142.869995,141.610001,142.660004,106.389153,204236800
2008-05-19,142.809998,144.300003,142.300003,143.050003,106.680038,165664400
2008-05-20,142.270004,142.339996,141.000000,141.889999,105.814980,178552100
2008-05-21,141.809998,142.119995,139.000000,139.490005,104.025146,252724800
2008-05-22,139.429993,140.169998,139.000000,139.509995,104.040070,170820400
2008-05-23,139.050003,139.660004,137.520004,137.639999,102.645508,181376400
2008-05-27,137.800003,139.000000,137.529999,138.660004,103.406212,168322900
2008-05-28,139.169998,140.000000,138.000000,139.300003,103.883453,181288100
2008-05-29,139.130005,140.929993,139.080002,140.000000,104.405510,173927200
2008-05-30,140.470001,140.740005,139.940002,140.350006,104.666527,117362000
2008-06-02,139.830002,139.860001,138.000000,138.899994,103.585144,181069900
2008-06-03,139.300003,139.619995,137.229996,138.089996,102.981102,271965700
2008-06-04,137.699997,139.160004,137.460007,138.020004,102.928886,246637700
2008-06-05,138.580002,140.889999,138.320007,140.779999,104.987160,237867100
2008-06-06,139.550003,139.800003,136.220001,136.289993,101.638741,384276300
2008-06-09,136.860001,137.500000,135.410004,136.619995,101.884819,228263900
2008-06-10,135.669998,137.100006,135.350006,135.940002,101.377708,260234900
2008-06-11,135.970001,136.259995,133.929993,133.940002,99.886223,283890100
2008-06-12,134.600006,135.869995,133.520004,134.449997,100.266533,252791800
2008-06-13,135.169998,136.520004,134.419998,136.149994,101.534309,244726900
2008-06-16,135.550003,136.929993,135.460007,136.229996,101.593994,185832500
2008-06-17,137.070007,137.119995,135.369995,135.570007,101.101799,191707700
2008-06-18,134.690002,135.520004,133.710007,134.250000,100.117409,265893000
2008-06-19,134.149994,135.240005,133.500000,134.419998,100.244171,304204900
2008-06-20,132.839996,133.089996,131.220001,131.580002,98.617035,289275700
2008-06-23,132.089996,132.229996,131.320007,131.449997,98.519608,165096400
2008-06-24,131.050003,132.440002,130.190002,131.190002,98.324738,267300600
2008-06-25,131.720001,133.399994,131.240005,131.809998,98.789406,287853900
2008-06-26,130.570007,131.419998,128.080002,128.229996,96.106255,297775000
2008-06-27,128.279999,128.860001,127.040001,127.529999,95.581612,303423400
2008-06-30,127.889999,128.910004,127.300003,127.980003,95.918907,258842600
2008-07-01,126.519997,128.470001,125.930000,128.380005,96.218712,388622000
2008-07-02,128.789993,129.160004,125.949997,126.180000,94.569824,288064600
2008-07-03,127.110001,127.110001,124.989998,126.309998,94.667259,239352500
2008-07-07,126.790001,127.339996,123.919998,125.019997,93.700447,372427300
2008-07-08,124.989998,127.389999,124.199997,127.239998,95.364265,375973700
2008-07-09,127.500000,127.739998,124.389999,124.790001,93.528061,336729400
2008-07-10,124.430000,125.790001,123.580002,125.300003,93.910294,436475700
2008-07-11,123.970001,125.900002,122.489998,123.839996,92.816040,481124600
2008-07-14,125.260002,125.500000,122.400002,122.720001,91.976616,322720800
2008-07-15,121.800003,123.489998,120.019997,120.989998,90.680000,502502500
2008-07-16,121.449997,124.570000,121.099998,123.959999,92.905983,371642900
2008-07-17,125.139999,126.260002,124.089996,125.199997,93.835327,375490600
2008-07-18,126.169998,126.419998,125.150002,125.980003,94.419960,267030100
2008-07-21,126.510002,126.800003,125.190002,126.050003,94.472397,222863000
2008-07-22,125.150002,127.800003,124.849998,127.480003,95.544174,296904200
2008-07-23,127.889999,129.149994,127.550003,128.169998,96.061325,311698400
2008-07-24,128.339996,128.410004,125.160004,125.510002,94.067673,248634500
2008-07-25,125.889999,126.489998,125.169998,125.480003,94.045166,219131000
2008-07-28,125.510002,126.059998,123.419998,123.639999,92.666130,205201300
2008-07-29,123.980003,126.379997,123.639999,126.279999,94.644791,261505600
2008-07-30,127.110001,128.600006,126.279999,128.529999,96.331123,354710000
2008-07-31,127.400002,128.570007,126.629997,126.830002,95.057007,277402100
2008-08-01,127.120003,127.279999,125.459999,126.160004,94.554855,248690900
2008-08-04,126.040001,126.139999,124.760002,124.989998,93.677940,188239600
2008-08-05,126.019997,128.559998,124.970001,128.360001,96.203728,251577600
2008-08-06,128.020004,129.300003,127.480003,128.929993,96.630905,209555400
2008-08-07,127.959999,128.440002,126.540001,127.010002,95.191902,246312500
2008-08-08,126.580002,129.929993,126.379997,129.369995,96.960693,260811700
2008-08-11,129.470001,131.509995,129.229996,130.710007,97.965019,249425800
2008-08-12,130.279999,130.699997,128.729996,129.350006,96.945709,213200800
2008-08-13,128.789993,129.649994,127.669998,128.570007,96.361099,256393200
2008-08-14,127.839996,130.279999,127.750000,129.539993,97.088097,239555300
2008-08-15,129.929993,130.500000,129.300003,130.169998,97.560272,181000800
2008-08-18,130.429993,130.479996,127.660004,128.389999,96.226196,172275100
2008-08-19,127.419998,127.690002,126.529999,126.989998,95.176933,194673700
2008-08-20,127.389999,127.949997,126.339996,127.580002,95.619125,225498200
2008-08-21,126.750000,128.440002,126.599998,127.800003,95.783997,180609800
2008-08-22,128.669998,129.649994,127.800003,129.649994,97.170540,167715300
2008-08-25,128.800003,129.649994,126.750000,127.019997,95.199402,171936900
2008-08-26,127.019997,127.870003,126.580002,127.389999,95.476707,159117200
2008-08-27,127.550003,128.830002,127.300003,128.630005,96.406059,171032800
2008-08-28,129.279999,130.339996,129.110001,130.190002,97.575294,167537100
2008-08-29,129.729996,130.139999,128.509995,128.789993,96.525978,189195800
2008-09-02,130.029999,130.710007,127.519997,127.989998,95.926407,252364900
2008-09-03,127.879997,128.500000,126.930000,127.879997,95.843941,251947000
2008-09-04,126.970001,127.230003,123.959999,124.029999,92.958450,340042500
2008-09-05,123.290001,124.949997,122.000000,124.419998,93.250725,289503400
2008-09-08,128.039993,128.240005,124.419998,126.989998,95.176933,364075300
2008-09-09,127.099998,127.360001,122.800003,123.220001,92.351379,377326800
2008-09-10,123.889999,124.900002,122.550003,123.720001,92.726112,298916600
2008-09-11,122.120003,125.739998,121.599998,125.510002,94.067673,375369400
2008-09-12,124.290001,126.209999,123.830002,126.089996,94.502380,297851200
2008-09-15,121.629997,125.650002,119.889999,120.089996,90.005470,483607000
2008-09-16,117.199997,122.320000,117.000000,122.099998,91.511955,581744300
2008-09-17,119.639999,121.849998,116.000000,116.610001,87.397240,624095600
2008-09-18,118.050003,121.790001,113.800003,120.070000,89.990509,776114700
2008-09-19,126.699997,128.000000,123.330002,124.120003,93.564369,501087800
2008-09-22,124.449997,124.750000,120.360001,121.309998,91.446114,249966500
2008-09-23,120.849998,122.019997,118.279999,118.550003,89.365608,327470400
2008-09-24,119.349998,120.000000,117.790001,118.930000,89.652016,311818400
2008-09-25,119.400002,121.910004,118.440002,120.790001,91.054146,328253000
2008-09-26,118.830002,121.500000,118.510002,120.849998,91.099350,285917400
2008-09-29,119.139999,119.339996,110.970001,111.379997,83.960648,459562300
2008-09-30,113.510002,116.800003,110.529999,115.989998,87.435799,328154400
2008-10-01,115.269997,116.690002,113.949997,116.059998,87.488541,332783000
2008-10-02,114.949997,115.110001,111.059998,111.849998,84.314972,365337800
2008-10-03,112.860001,115.449997,109.680000,110.339996,83.176689,461798000
2008-10-06,107.150002,107.620003,100.639999,104.720001,78.940193,610637500
2008-10-07,106.839996,107.330002,99.650002,100.029999,75.404808,540012100
2008-10-08,97.519997,102.180000,96.809998,97.510002,73.505165,725414800
2008-10-09,99.660004,100.620003,90.250000,90.699997,68.371643,534485200
2008-10-10,86.760002,93.940002,83.580002,88.500000,66.713226,871026300
2008-10-13,93.870003,101.349998,89.949997,101.349998,76.399818,455584000
2008-10-14,104.699997,105.529999,97.110001,99.849998,75.269112,546268300
2008-10-15,97.459999,97.800003,89.709999,90.019997,67.859016,484627500
2008-10-16,91.290001,94.769997,86.540001,93.769997,70.685844,708811200
2008-10-17,91.989998,98.589996,91.650002,93.209999,70.263718,476649000
2008-10-20,95.349998,99.099998,94.089996,98.809998,74.485130,321294200
2008-10-21,96.970001,98.639999,95.220001,95.860001,72.261391,356502000
2008-10-22,93.199997,95.860001,87.529999,90.639999,68.326393,516168000
2008-10-23,90.290001,92.449997,85.809998,91.690002,69.117905,634666400
2008-10-24,84.059998,89.919998,84.000000,87.040001,65.612648,545812600
2008-10-27,85.970001,89.510002,83.699997,83.949997,63.283321,397288600
2008-10-28,87.339996,94.239998,84.529999,93.760002,70.678329,639939500
2008-10-29,93.769997,97.169998,92.099998,93.080002,70.165749,531270100
2008-10-30,95.779999,96.540001,92.900002,96.300003,72.593071,414582100
2008-10-31,95.080002,98.570000,94.480003,96.830002,72.992554,411394000
2008-11-03,96.779999,97.690002,95.949997,97.110001,73.203613,205419400
2008-11-04,99.059998,100.860001,96.709999,100.410004,75.691254,346793400
2008-11-05,99.199997,100.709999,95.000000,96.190002,72.510078,387844100
2008-11-06,94.459999,95.440002,90.059998,90.860001,68.492233,477721900
2008-11-07,91.650002,94.000000,90.500000,93.860001,70.753731,380391000
2008-11-10,95.209999,95.529999,90.919998,92.629997,69.826523,301773000
2008-11-11,90.760002,92.139999,88.650002,89.769997,67.670570,418498200
2008-11-12,88.230003,88.949997,85.120003,85.820000,64.692970,454330600
2008-11-13,86.129997,91.730003,82.089996,91.169998,68.725960,753141900
2008-11-14,89.410004,92.059998,86.519997,86.620003,65.296059,540352300
2008-11-17,86.379997,88.559998,85.160004,85.470001,64.429146,415254900
2008-11-18,85.150002,87.220001,82.910004,87.080002,65.642822,523811800
2008-11-19,85.910004,86.870003,80.919998,81.500000,61.436470,558327600
2008-11-20,80.129997,82.510002,75.050003,75.449997,56.875824,814180400
2008-11-21,77.459999,80.900002,74.339996,79.519997,59.943897,718536500
2008-11-24,81.919998,86.989998,80.360001,85.029999,64.097466,523305300
2008-11-25,87.300003,87.510002,83.820000,85.660004,64.572380,454112400
2008-11-26,84.300003,89.190002,84.239998,88.970001,67.067505,370134200
2008-11-28,88.629997,90.129997,88.480003,90.089996,67.911781,118308100
2008-12-01,87.510002,87.550003,81.860001,82.110001,61.896313,369927100
2008-12-02,83.470001,85.489998,82.040001,85.269997,64.278397,469508400
2008-12-03,83.400002,87.830002,83.139999,87.320000,65.823738,519863500
2008-12-04,86.059998,88.050003,83.739998,85.300003,64.300987,444173800
2008-12-05,83.650002,88.419998,82.239998,87.930000,66.283562,471905300
2008-12-08,90.339996,92.379997,88.080002,91.000000,68.597778,412859300
2008-12-09,90.370003,92.129997,88.980003,89.500000,67.467033,370790000
2008-12-10,90.320000,91.360001,89.000000,90.110001,67.926910,396187400
2008-12-11,89.540001,91.000000,87.370003,87.940002,66.291092,365061000
2008-12-12,85.550003,89.070000,85.199997,88.989998,67.082611,415060400
2008-12-15,89.019997,89.150002,86.290001,87.750000,66.147888,256694200
2008-12-16,91.879997,92.019997,88.180000,91.879997,69.261139,377699500
2008-12-17,90.839996,92.430000,90.059998,90.989998,68.590218,281819800
2008-12-18,91.400002,91.669998,88.209999,89.290001,67.308754,374673300
2008-12-19,89.099998,90.620003,88.089996,88.190002,67.019211,301451300
2008-12-22,88.580002,88.669998,85.489998,87.059998,66.160477,243759500
2008-12-23,87.529999,87.930000,85.800003,86.160004,65.476517,221625200
2008-12-24,86.449997,86.870003,86.000000,86.660004,65.856506,62061600
2008-12-26,87.239998,87.300003,86.500000,87.160004,66.236496,74767700
2008-12-29,87.239998,87.330002,85.599998,86.910004,66.046501,127795900
2008-12-30,87.510002,89.050003,86.879997,88.970001,67.611946,168256300
2008-12-31,89.080002,90.970001,88.870003,90.239998,68.577065,193987200
2009-01-02,90.440002,93.440002,89.849998,92.959999,70.644112,227566300
2009-01-05,92.629997,93.660004,91.889999,92.849998,70.560532,240349700
2009-01-06,93.639999,94.449997,92.680000,93.470001,71.031708,328260900
2009-01-07,92.000000,92.260002,90.199997,90.669998,68.903877,280899200
2009-01-08,90.160004,91.089996,89.669998,91.040001,69.185043,263834400
2009-01-09,91.160004,91.320000,85.360001,89.089996,67.703163,330953600
2009-01-12,88.839996,88.910004,86.410004,86.949997,66.076866,277858500
2009-01-13,86.730003,87.879997,86.199997,87.110001,66.198456,356432300
2009-01-14,85.540001,85.750000,83.160004,84.370003,64.116234,435491600
2009-01-15,84.120003,85.250000,81.720001,84.400002,64.139030,532647300
2009-01-16,85.860001,85.989998,83.050003,85.059998,64.640572,399237200
2009-01-20,84.230003,85.059998,80.050003,80.570000,61.228458,419855200
2009-01-21,81.940002,84.239998,80.470001,84.050003,63.873062,364360700
2009-01-22,82.419998,84.040001,81.169998,82.750000,62.885147,427940300
2009-01-23,80.900002,83.989998,80.570000,83.110001,63.158688,386800600
2009-01-26,83.589996,85.360001,82.809998,83.680000,63.591885,317978800
2009-01-27,84.129997,85.150002,83.300003,84.529999,64.237831,273789700
2009-01-28,86.400002,87.949997,86.070000,87.389999,66.411270,330007000
2009-01-29,86.110001,87.489998,84.470001,84.550003,64.253006,294392500
2009-01-30,84.980003,85.400002,82.209999,82.830002,62.945919,383383600
2009-02-02,81.570000,83.180000,81.309998,82.580002,62.755943,288233300
2009-02-03,83.099998,84.360001,82.220001,83.739998,63.637482,278385800
2009-02-04,84.300003,85.370003,83.040001,83.330002,63.325897,322989300
2009-02-05,82.699997,85.290001,77.730003,84.570000,64.268227,417679400
2009-02-06,84.860001,87.339996,84.680000,86.980003,66.099716,366101700
2009-02-09,86.959999,87.739998,86.320000,87.099998,66.190872,240075200
2009-02-10,86.269997,87.029999,82.449997,83.110001,63.158688,536212800
2009-02-11,83.449997,84.050003,82.400002,83.599998,63.531116,324442500
2009-02-12,82.169998,83.820000,81.050003,83.660004,63.576672,469302200
2009-02-13,83.550003,84.239998,82.739998,82.760002,62.892746,293998400
2009-02-17,80.160004,82.959999,79.169998,79.220001,60.202515,478910100
2009-02-18,79.790001,79.940002,78.279999,79.029999,60.058128,362964800
2009-02-19,79.839996,80.150002,78.019997,78.180000,59.412197,316867500
2009-02-20,76.730003,78.339996,75.769997,77.419998,58.834641,477176600
2009-02-23,78.269997,78.269997,74.589996,74.650002,56.729595,379641400
2009-02-24,75.290001,77.949997,74.699997,77.480003,58.880249,426260900
2009-02-25,77.139999,78.419998,75.629997,76.870003,58.416676,461985800
2009-02-26,77.820000,79.669998,75.529999,75.620003,57.466763,363353900
2009-02-27,74.010002,75.690002,73.809998,73.930000,56.182446,470510900
2009-03-02,72.519997,73.919998,70.370003,70.599998,53.651848,426452600
2009-03-03,71.610001,71.699997,69.639999,70.070000,53.249084,443761000
2009-03-04,71.230003,72.870003,70.070000,71.730003,54.510582,462753100
2009-03-05,70.099998,71.730003,68.169998,68.800003,52.283951,485549400
2009-03-06,69.400002,70.449997,67.099998,68.919998,52.375137,490470000
2009-03-09,67.949997,70.000000,67.730003,68.110001,51.759594,379905300
2009-03-10,69.510002,72.370003,69.370003,72.169998,54.844948,406227900
2009-03-11,73.000000,73.750000,71.830002,72.639999,55.202110,356648300
2009-03-12,72.620003,75.750000,71.970001,75.500000,57.375549,409702700
2009-03-13,76.010002,76.980003,74.730003,76.089996,57.823898,337474700
2009-03-16,76.959999,77.970001,75.809998,75.860001,57.649132,360644900
2009-03-17,76.070000,78.360001,75.449997,78.180000,59.412197,356814300
2009-03-18,77.809998,80.900002,77.070000,79.930000,60.742092,473273200
2009-03-19,80.930000,81.000000,78.690002,78.940002,59.989738,428520400
2009-03-20,78.760002,78.910004,76.529999,76.709999,58.712345,371078200
2009-03-23,78.739998,82.290001,78.309998,82.220001,62.929573,419933300
2009-03-24,81.239998,82.360001,80.510002,80.599998,61.689651,330271000
2009-03-25,81.230003,82.699997,79.059998,81.449997,62.340218,441775100
2009-03-26,82.250000,83.300003,81.320000,83.110001,63.610779,422025200
2009-03-27,82.050003,82.529999,81.309998,81.610001,62.462715,322332300
2009-03-30,79.800003,79.870003,77.959999,78.790001,60.304337,324108500
2009-03-31,79.559998,81.080002,79.050003,79.519997,60.863083,364238300
2009-04-01,78.529999,81.419998,78.330002,81.059998,62.041756,377018300
2009-04-02,83.080002,84.610001,81.129997,83.430000,63.855682,476230700
2009-04-03,83.489998,84.279999,82.669998,84.260002,64.490959,284646300
2009-04-06,83.339996,84.279999,82.290001,83.599998,63.985798,264866600
2009-04-07,82.250000,82.650002,81.510002,81.650002,62.493317,258947800
2009-04-08,82.059998,82.940002,81.540001,82.529999,63.166840,230402800
2009-04-09,84.669998,85.820000,84.330002,85.809998,65.677292,269653500
2009-04-13,84.919998,86.540001,84.580002,85.830002,65.692589,224847500
2009-04-14,85.029999,85.760002,84.080002,84.349998,64.559830,276598800
2009-04-15,83.839996,85.419998,83.610001,85.250000,65.248695,250726100
2009-04-16,85.930000,87.150002,84.769997,86.500000,66.205414,335202900
2009-04-17,86.830002,87.650002,86.139999,87.080002,66.649338,262649000
2009-04-20,85.540001,87.050003,83.339996,83.430000,63.855682,293690100
2009-04-21,82.820000,85.129997,82.750000,85.059998,65.103241,114090900
2009-04-22,84.290001,86.339996,84.070000,84.540001,64.705269,340395200
2009-04-23,84.709999,85.419998,83.629997,85.370003,65.340515,324903700
2009-04-24,86.029999,87.309998,85.690002,86.660004,66.327858,287703000
2009-04-27,85.680000,87.010002,85.540001,85.839996,65.700272,289581600
2009-04-28,84.970001,86.589996,84.760002,85.570000,65.493599,247926300
2009-04-29,86.519997,88.360001,86.300003,87.389999,66.886589,311505700
2009-04-30,88.550003,89.019997,86.919998,87.419998,66.909531,301419800
2009-05-01,87.440002,88.209999,86.720001,87.889999,67.269310,236110300
2009-05-04,88.550003,90.940002,88.379997,90.879997,69.557785,287120000
2009-05-05,90.570000,90.930000,89.839996,90.570000,69.320496,243036300
2009-05-06,91.680000,92.199997,90.610001,92.139999,70.522141,291941000
2009-05-07,93.010002,93.150002,90.279999,90.860001,69.542450,317728000
2009-05-08,92.029999,93.220001,91.440002,92.980003,71.165100,299081700
2009-05-11,91.699997,92.110001,91.040001,91.239998,69.833290,247923600
2009-05-12,91.629997,91.830002,89.849998,90.970001,69.626640,282431300
2009-05-13,89.739998,90.010002,88.500000,88.680000,67.873932,269619100
2009-05-14,88.720001,90.120003,88.500000,89.440002,68.455620,260098700
2009-05-15,89.370003,90.000000,88.150002,88.709999,67.896896,271502700
2009-05-18,89.550003,91.339996,88.570000,91.230003,69.825653,241447400
2009-05-19,91.180000,91.970001,90.809998,91.120003,69.741478,206102200
2009-05-20,91.949997,92.800003,90.410004,90.510002,69.274582,285722200
2009-05-21,89.459999,89.800003,88.260002,89.209999,68.279556,258988400
2009-05-22,89.459999,90.000000,88.680000,89.019997,68.134186,166811900
2009-05-26,88.360001,91.559998,88.320000,91.300003,69.879257,236318500
2009-05-27,91.440002,91.750000,89.529999,89.669998,68.631668,246015800
2009-05-28,90.459999,91.339996,89.099998,90.919998,69.588402,289095000
2009-05-29,91.419998,93.699997,90.680000,92.529999,70.820648,258641500
2009-06-01,93.669998,95.169998,93.430000,94.769997,72.535118,276246800
2009-06-02,94.400002,95.370003,94.230003,94.849998,72.596329,230874500
2009-06-03,94.040001,94.129997,92.760002,93.650002,71.677895,235310500
2009-06-04,94.000000,94.669998,93.300003,94.529999,72.351425,210102300
2009-06-05,95.489998,95.669998,93.800003,94.550003,72.366745,284257900
2009-06-08,93.839996,95.099998,93.040001,94.160004,72.068214,238565100
2009-06-09,94.690002,95.139999,94.019997,94.639999,72.435585,225125500
2009-06-10,95.480003,95.489998,93.190002,94.400002,72.251915,296100400
2009-06-11,94.580002,96.110001,94.559998,94.820000,72.573364,275414200
2009-06-12,94.400002,95.139999,94.000000,95.080002,72.772369,184361800
2009-06-15,93.959999,94.019997,92.400002,92.900002,71.103859,224190500
2009-06-16,93.230003,93.290001,91.580002,91.639999,70.139465,227319000
2009-06-17,91.599998,92.330002,90.830002,91.550003,70.070549,223445200
2009-06-18,91.690002,92.669998,91.250000,92.220001,70.583351,211725100
2009-06-19,92.580002,92.699997,91.519997,92.040001,70.843567,215655600
2009-06-22,91.139999,91.190002,89.250000,89.279999,68.719170,251913600
2009-06-23,89.470001,89.879997,88.849998,89.349998,68.773048,188309800
2009-06-24,90.160004,91.080002,89.599998,90.120003,69.365715,211577700
2009-06-25,89.669998,92.169998,89.570000,92.080002,70.874344,279411000
2009-06-26,91.769997,92.239998,91.269997,91.839996,70.689613,167579000
2009-06-29,92.110001,92.820000,91.599998,92.699997,71.351540,168481300
2009-06-30,92.720001,93.059998,91.269997,91.949997,70.774292,228888200
2009-07-01,92.339996,93.230003,92.209999,92.330002,71.066757,173041100
2009-07-02,91.129997,92.360001,89.760002,89.809998,69.127106,212309900
2009-07-06,88.940002,89.930000,88.660004,89.800003,69.119408,174499600
2009-07-07,89.709999,89.820000,88.000000,88.059998,67.780121,197088900
2009-07-08,88.589996,88.800003,87.000000,88.000000,67.733932,248050500
2009-07-09,88.610001,88.900002,87.910004,88.169998,67.864792,163777600
2009-07-10,87.699997,88.489998,87.349998,87.959999,67.703148,173520300
2009-07-13,88.309998,90.169998,87.589996,90.099998,69.350311,217413500
2009-07-14,90.379997,90.690002,89.730003,90.610001,69.742851,181487400
2009-07-15,91.809998,93.510002,90.680000,93.260002,71.782593,220877900
2009-07-16,93.000000,94.510002,92.820000,93.110001,71.667130,231174500
2009-07-17,94.059998,94.320000,93.540001,94.129997,72.452225,138561700
2009-07-20,94.680000,95.290001,94.190002,95.129997,73.221939,164179400
2009-07-21,95.870003,95.900002,94.419998,95.570000,73.560585,217718300
2009-07-22,94.959999,96.129997,94.889999,95.550003,73.545204,196068100
2009-07-23,95.610001,98.080002,95.529999,97.660004,75.169281,258795500
2009-07-24,97.199997,98.139999,96.690002,98.059998,75.477158,154003100
2009-07-27,97.879997,98.400002,97.339996,98.349998,75.700356,159259400
2009-07-28,97.660004,98.370003,97.059998,97.889999,75.346321,186685200
2009-07-29,97.440002,98.089996,96.980003,97.650002,75.161575,194399300
2009-07-30,98.830002,99.830002,98.599998,98.669998,75.946663,225575400
2009-07-31,98.650002,99.470001,98.379997,98.809998,76.054443,207358000
2009-08-03,99.849998,100.529999,99.309998,100.440002,77.309036,175776900
2009-08-04,99.989998,100.839996,99.779999,100.699997,77.509178,176714600
2009-08-05,100.769997,100.860001,99.580002,100.410004,77.285965,184726400
2009-08-06,100.870003,101.019997,99.419998,99.889999,76.885712,193203800
2009-08-07,100.940002,102.029999,100.389999,101.199997,77.894012,220640900
2009-08-10,100.739998,101.220001,100.269997,100.989998,77.732414,130898700
2009-08-11,100.540001,100.610001,99.459999,99.730003,76.762604,157301000
2009-08-12,99.559998,101.559998,99.510002,100.800003,77.586151,219052400
2009-08-13,101.260002,101.610001,100.260002,101.570000,78.178810,176449500
2009-08-14,101.519997,101.599998,99.699997,100.790001,77.578453,199616100
2009-08-17,98.849998,98.949997,98.110001,98.309998,75.669594,237667500
2009-08-18,98.529999,99.440002,98.349998,99.089996,76.269943,173461500
2009-08-19,98.309998,100.300003,98.209999,99.959999,76.939590,192812800
2009-08-20,100.089996,101.220001,99.870003,100.989998,77.732414,174131300
2009-08-21,101.820000,103.129997,101.620003,102.970001,79.256416,224605000
2009-08-24,103.389999,103.949997,102.589996,102.959999,79.248711,191279000
2009-08-25,103.370003,104.260002,102.940002,103.160004,79.402649,215310600
2009-08-26,102.839996,103.639999,102.489998,103.169998,79.410347,194620700
2009-08-27,103.110001,103.720001,101.940002,103.400002,79.587387,196230100
2009-08-28,104.230003,104.349998,102.669998,103.379997,79.571983,147024400
2009-08-31,102.370003,102.580002,101.790001,102.459999,78.863853,176051600
2009-09-01,101.949997,103.239998,99.989998,100.199997,77.124321,321276800
2009-09-02,99.779999,100.440002,99.570000,99.820000,76.831871,171805000
2009-09-03,100.400002,100.769997,99.589996,100.650002,77.470695,143572300
2009-09-04,100.849998,102.089996,100.550003,102.059998,78.556000,142687900
2009-09-08,103.000000,103.050003,102.389999,102.940002,79.233337,132909100
2009-09-09,103.120003,104.080002,102.800003,103.730003,79.841385,154612500
2009-09-10,103.800003,104.860001,103.220001,104.790001,80.657280,162902400
2009-09-11,104.989998,105.300003,104.279999,104.769997,80.641869,152360100
2009-09-14,103.879997,105.459999,103.150002,105.279999,81.034431,149593800
2009-09-15,105.449997,106.110001,104.760002,105.720001,81.373093,196795900
2009-09-16,106.099998,107.339996,105.730003,107.320000,82.604645,206406300
2009-09-17,107.169998,108.059998,106.570000,107.160004,82.481445,229170900
2009-09-18,107.150002,107.160004,106.360001,106.720001,82.534058,153799100
2009-09-21,105.889999,107.000000,105.660004,106.449997,82.325272,151892000
2009-09-22,107.080002,107.370003,106.599998,107.070000,82.804726,143126700
2009-09-23,107.320000,108.029999,105.989998,106.180000,82.116478,225947400
2009-09-24,106.410004,106.639999,104.550003,105.010002,81.211594,228636800
2009-09-25,104.779999,105.360001,104.089996,104.449997,80.778511,204059000
2009-09-28,104.849998,106.550003,104.830002,106.320000,82.224701,118285800
2009-09-29,106.510002,107.019997,105.779999,106.000000,81.977234,133733900
2009-09-30,106.360001,106.459999,104.620003,105.589996,81.660156,254383000
2009-10-01,103.000000,105.730003,102.949997,102.970001,79.633919,281840600
2009-10-02,102.019997,103.099998,101.989998,102.489998,79.262695,224748800
2009-10-05,102.900002,104.320000,102.599998,104.019997,80.445953,149875000
2009-10-06,104.769997,106.110001,104.709999,105.510002,81.598274,202491100
2009-10-07,105.269997,105.910004,105.070000,105.800003,81.822540,159200300
2009-10-08,106.550003,107.169998,105.849998,106.610001,82.448997,183305800
2009-10-09,106.639999,107.260002,106.360001,107.260002,82.951668,135008300
2009-10-12,107.760002,108.089996,107.279999,107.680000,83.276459,118031000
2009-10-13,107.389999,107.709999,106.760002,107.459999,83.106339,157692700
2009-10-14,108.720001,109.419998,107.419998,109.309998,84.537086,191421600
2009-10-15,108.779999,109.709999,108.730003,109.709999,84.846458,173873600
2009-10-16,108.800003,109.269997,108.230003,108.889999,84.212265,192069400
2009-10-19,109.070000,110.129997,108.730003,109.790001,84.908302,159530400
2009-10-20,109.949997,109.989998,108.680000,109.209999,84.459740,180921100
2009-10-21,109.040001,110.309998,108.150002,108.230003,83.701843,225379300
2009-10-22,108.190002,109.680000,107.500000,109.330002,84.552559,238444000
2009-10-23,109.690002,109.760002,107.629997,108.080002,83.585838,240033200
2009-10-26,108.199997,109.309998,106.610001,106.910004,82.681000,242028200
2009-10-27,107.029999,107.389999,106.160004,106.419998,82.302040,253266300
2009-10-28,106.150002,106.480003,104.349998,104.410004,80.747559,248821400
2009-10-29,105.190002,106.860001,104.940002,106.650002,82.479942,198110600
2009-10-30,106.300003,106.620003,103.440002,103.559998,80.090195,325608100
2009-11-02,104.129997,105.410004,103.080002,104.320000,80.677971,254222900
2009-11-03,103.739998,104.800003,103.540001,104.650002,80.933182,228362600
2009-11-04,105.510002,106.330002,104.650002,104.919998,81.141998,247996700
2009-11-05,105.660004,106.879997,105.440002,106.849998,82.634598,180015300
2009-11-06,106.260002,107.400002,106.050003,107.129997,82.851151,170954100
2009-11-09,107.949997,109.629997,107.870003,109.570000,84.738174,159495700
2009-11-10,109.309998,109.930000,108.970001,109.589996,84.753609,171899800
2009-11-11,110.309998,110.820000,109.620003,110.150002,85.186714,169466200
2009-11-12,110.000000,110.570000,108.750000,109.029999,84.320518,157144500
2009-11-13,109.309998,110.089996,108.750000,109.620003,84.776833,150963000
2009-11-16,110.379997,111.690002,110.320000,111.209999,86.006500,210922200
2009-11-17,110.919998,111.389999,110.500000,111.339996,86.107010,147134100
2009-11-18,111.260002,111.430000,110.570000,111.269997,86.052895,156486800
2009-11-19,110.510002,111.309998,109.129997,109.820000,84.931488,208734600
2009-11-20,109.250000,109.760002,109.010002,109.430000,84.629868,134196000
2009-11-23,110.720001,111.739998,110.599998,110.820000,85.704857,148010200
2009-11-24,111.000000,111.199997,110.010002,110.989998,85.836342,138420100
2009-11-25,111.169998,111.500000,110.820000,111.379997,86.137962,109564800
2009-11-27,108.400002,110.320000,108.290001,109.570000,84.738174,126001800
2009-11-30,109.480003,110.199997,108.120003,109.940002,85.024323,160874800
2009-12-01,110.919998,111.660004,110.730003,111.300003,86.076103,159613700
2009-12-02,111.279999,112.010002,110.919998,111.250000,86.037430,132315100
2009-12-03,111.550003,112.180000,110.290001,110.379997,85.364571,167324900
2009-12-04,111.839996,112.379997,110.040001,111.010002,85.851807,274907800
2009-12-07,110.910004,111.529999,110.489998,110.839996,85.720345,127973800
2009-12-08,110.040001,110.769997,109.269997,109.610001,84.769073,169863700
2009-12-09,109.580002,110.180000,109.019997,110.019997,85.086189,155063400
2009-12-10,110.699997,111.120003,110.449997,110.639999,85.565666,138014600
2009-12-11,111.110001,111.360001,110.610001,111.110001,85.929153,124854000
2009-12-14,111.870003,112.000000,111.129997,111.870003,86.516907,107141500
2009-12-15,111.459999,111.919998,111.000000,111.349998,86.114746,120408800
2009-12-16,111.800003,112.129997,111.269997,111.519997,86.246254,155358200
2009-12-17,110.720001,110.930000,110.080002,110.180000,85.209930,183390100
2009-12-18,110.199997,110.300003,109.279999,110.209999,85.692017,174591200
2009-12-21,110.760002,111.699997,110.760002,111.330002,86.562836,118039600
2009-12-22,111.570000,111.970001,111.430000,111.730003,86.873833,91707500
2009-12-23,112.000000,112.110001,111.500000,111.949997,87.044930,111783100
2009-12-24,112.190002,112.599998,112.000000,112.480003,87.457008,39677500
2009-12-28,112.900002,112.989998,112.320000,112.720001,87.643593,87508500
2009-12-29,113.010002,113.029999,112.550003,112.559998,87.519188,80572500
2009-12-30,112.230003,112.650002,112.169998,112.519997,87.488098,73138400
2009-12-31,112.769997,112.800003,111.389999,111.440002,86.648354,90637900
2010-01-04,112.370003,113.389999,111.510002,113.330002,88.117897,118944600
2010-01-05,113.260002,113.680000,112.849998,113.629997,88.351151,111579900
2010-01-06,113.519997,113.989998,113.430000,113.709999,88.413353,116074400
2010-01-07,113.500000,114.330002,113.180000,114.190002,88.786575,131091100
2010-01-08,113.889999,114.620003,113.660004,114.570000,89.082039,126402800
2010-01-11,115.080002,115.129997,114.239998,114.730003,89.206436,106375700
2010-01-12,113.970001,114.209999,113.220001,113.660004,88.374474,163333500
2010-01-13,113.949997,114.940002,113.370003,114.620003,89.120926,161822000
2010-01-14,114.489998,115.139999,114.419998,114.930000,89.361954,115718800
2010-01-15,114.730003,114.839996,113.199997,113.639999,88.358932,212283100
2010-01-19,113.620003,115.129997,113.589996,115.059998,89.463036,139172700
2010-01-20,114.279999,114.449997,112.980003,113.889999,88.553314,216490200
2010-01-21,113.919998,114.269997,111.559998,111.699997,86.850510,344859600
2010-01-22,111.199997,111.739998,109.089996,109.209999,84.914474,345942400
2010-01-25,110.209999,110.410004,109.410004,109.769997,85.349884,186937500
2010-01-26,109.339996,110.470001,109.040001,109.309998,84.992233,211168800
2010-01-27,109.169998,110.080002,108.330002,109.830002,85.396515,271863600
2010-01-28,110.190002,110.250000,107.910004,108.570000,84.416855,316104000
2010-01-29,109.040001,109.800003,107.220001,107.389999,83.499359,310677600
2010-02-01,108.150002,109.070000,107.500000,109.059998,84.797829,187865000
2010-02-02,109.260002,110.589996,108.879997,110.379997,85.824150,216327900
2010-02-03,109.879997,110.480003,109.510002,109.830002,85.396515,172730700
2010-02-04,108.980003,109.029999,106.419998,106.440002,82.760681,356715700
2010-02-05,106.559998,106.879997,104.580002,106.660004,82.931725,493585800
2010-02-08,106.739998,107.330002,105.809998,105.889999,82.333046,224166900
2010-02-09,107.129997,108.150002,106.269997,107.220001,83.367165,337820500
2010-02-10,107.050003,107.599998,106.110001,107.010002,83.203873,240511500
2010-02-11,106.870003,108.250000,106.250000,108.129997,84.074738,223591600
2010-02-12,106.989998,108.099998,106.510002,108.040001,84.004730,304622100
2010-02-16,108.860001,109.849998,107.820000,109.739998,85.326553,159317500
2010-02-17,110.269997,110.410004,109.739998,110.260002,85.730873,168845100
2010-02-18,110.080002,111.139999,110.040001,110.910004,86.236267,193708600
2010-02-19,110.620003,111.570000,110.360001,111.139999,86.415085,222684900
2010-02-22,111.550003,111.580002,110.830002,111.160004,86.430618,132346900
2010-02-23,110.860001,111.199997,109.519997,109.809998,85.380974,207497000
2010-02-24,110.139999,111.000000,109.860001,110.820000,86.166267,176350700
2010-02-25,109.239998,110.750000,108.940002,110.669998,86.049660,259634700
2010-02-26,110.769997,111.120003,110.110001,110.739998,86.104103,173589300
2010-03-01,111.199997,112.000000,111.169998,111.889999,86.998215,147709700
2010-03-02,112.370003,112.739998,112.000000,112.199997,87.239265,160992400
2010-03-03,112.489998,112.970001,112.019997,112.300003,87.317070,150785000
2010-03-04,112.449997,112.800003,112.029999,112.639999,87.581398,135770400
2010-03-05,113.370003,114.339996,113.099998,114.250000,88.833221,176118800
2010-03-08,114.260002,114.519997,114.070000,114.269997,88.848801,114631200
2010-03-09,113.930000,114.989998,113.870003,114.459999,88.996521,154556700
2010-03-10,114.510002,115.279999,114.410004,114.970001,89.393051,186088800
2010-03-11,114.699997,115.480003,114.349998,115.449997,89.766243,160791100
2010-03-12,115.949997,115.970001,115.139999,115.459999,89.774048,162074800
2010-03-15,115.260002,115.570000,114.599998,115.489998,89.797386,146816800
2010-03-16,115.809998,116.519997,115.489998,116.410004,90.512695,168673000
2010-03-17,116.760002,117.480003,116.419998,117.099998,91.049194,177468100
2010-03-18,117.110001,117.269997,116.570000,117.040001,91.002533,196509100
2010-03-19,115.970001,117.290001,115.519997,115.970001,90.541901,226641100
2010-03-22,115.309998,116.800003,115.239998,116.589996,91.025963,184477800
2010-03-23,116.760002,117.510002,116.379997,117.410004,91.666153,182941600
2010-03-24,116.970001,117.430000,115.580002,116.839996,91.221153,196072600
2010-03-25,117.629997,118.169998,116.510002,116.650002,91.072800,223396300
2010-03-26,116.870003,117.419998,116.120003,116.580002,91.018173,205808500
2010-03-29,117.169998,117.529999,116.690002,117.320000,91.595894,134513500
2010-03-30,117.459999,117.830002,116.910004,117.400002,91.658356,145772500
2010-03-31,116.949997,117.519997,116.610001,117.000000,91.346062,161078700
2010-04-01,117.800003,118.250000,117.099998,117.800003,91.970642,161215200
2010-04-05,118.250000,118.839996,117.919998,118.760002,92.720161,105847600
2010-04-06,118.419998,119.250000,118.290001,119.040001,92.938766,110384200
2010-04-07,118.800003,119.360001,117.809998,118.360001,92.407883,184576300
2010-04-08,117.949997,118.970001,117.599998,118.769997,92.727959,158704000
2010-04-09,119.019997,119.599998,118.800003,119.550003,93.336945,133006500
2010-04-12,119.699997,120.050003,119.559998,119.739998,93.485252,110279000
2010-04-13,119.620003,120.040001,119.000000,119.830002,93.555557,125043600
2010-04-14,120.269997,121.190002,120.080002,121.190002,94.617340,161609000
2010-04-15,120.989998,121.570000,120.949997,121.290001,94.695404,144615300
2010-04-16,120.860001,121.290001,118.750000,119.360001,93.188576,366786700
2010-04-19,119.010002,119.930000,118.470001,119.809998,93.539917,217947800
2010-04-20,120.559998,120.980003,119.870003,120.879997,94.375336,157708000
2010-04-21,120.949997,121.230003,119.989998,120.660004,94.203545,192910100
2010-04-22,119.809998,121.169998,119.120003,121.019997,94.484642,115360300
2010-04-23,120.940002,121.860001,120.629997,121.809998,95.101395,177335500
2010-04-26,121.849998,122.120003,121.230003,121.349998,94.742256,143457300
2010-04-27,120.650002,121.339996,118.250000,118.480003,92.501572,355853300
2010-04-28,119.050003,119.680000,118.269997,119.379997,93.204239,300674100
2010-04-29,120.099998,121.110001,120.070000,120.860001,94.359695,193775000
2010-04-30,120.879997,121.010002,118.779999,118.809998,92.759193,270000900
2010-05-03,119.379997,120.680000,119.199997,120.349998,93.961525,182747900
2010-05-04,119.010002,119.029999,116.919998,117.519997,91.752029,360353400
2010-05-05,116.559998,117.800003,115.970001,116.820000,91.205544,328973200
2010-05-06,116.260002,117.000000,105.000000,112.940002,88.176270,647356600
2010-05-07,112.639999,113.769997,109.410004,111.260002,86.864647,637558800
2010-05-10,115.809998,116.650002,114.910004,116.160004,90.690254,396159600
2010-05-11,115.070000,117.360001,114.910004,115.830002,90.432632,317849800
2010-05-12,116.290001,117.620003,116.089996,117.449997,91.697418,235607100
2010-05-13,117.129997,117.680000,115.889999,115.989998,90.557503,234452500
2010-05-14,115.120003,115.330002,112.870003,113.889999,88.917961,345601400
2010-05-17,114.199997,114.519997,111.769997,113.949997,88.964828,325739800
2010-05-18,114.879997,115.220001,112.029999,112.400002,87.754677,360556800
2010-05-19,111.769997,112.769997,110.360001,111.760002,87.254997,394742700
2010-05-20,109.379997,109.889999,107.470001,107.540001,83.960312,530418300
2010-05-21,105.910004,109.379997,105.360001,109.110001,85.186035,500909400
2010-05-24,108.519997,109.389999,107.610001,107.709999,84.093040,269823000
2010-05-25,105.110001,107.870003,104.379997,107.820000,84.178925,396505200
2010-05-26,108.480003,109.470001,106.849998,107.169998,83.671448,349719300
2010-05-27,109.190002,110.800003,108.779999,110.760002,86.474274,300870500
2010-05-28,110.639999,110.720001,108.849998,109.370003,85.389069,297933500
2010-06-01,108.349998,109.949997,107.370003,107.529999,83.952499,277909400
2010-06-02,108.080002,110.339996,107.510002,110.330002,86.138550,240243700
2010-06-03,110.650002,111.059998,109.580002,110.709999,86.435265,226618300
2010-06-04,108.610001,109.330002,106.459999,106.820000,83.398178,398475600
2010-06-07,107.199997,107.610001,105.410004,105.489998,82.359802,264609100
2010-06-08,105.570000,106.830002,104.650002,106.620003,83.242035,357774300
2010-06-09,107.239998,108.279999,105.599998,106.050003,82.797005,268023300
2010-06-10,107.860001,109.279999,106.040001,109.150002,85.217308,317890600
2010-06-11,108.190002,109.750000,108.120003,109.680000,85.631058,214128200
2010-06-14,110.519997,111.120003,109.400002,109.510002,85.498367,207196100
2010-06-15,110.279999,112.099998,110.089996,112.000000,87.442398,238268700
2010-06-16,111.419998,112.419998,111.199997,111.959999,87.411163,216374000
2010-06-17,112.279999,112.330002,111.050003,112.139999,87.551682,263185800
2010-06-18,111.830002,112.129997,111.370003,111.730003,87.646622,174006600
2010-06-21,113.120003,113.199997,110.790001,111.410004,87.395592,213140700
2010-06-22,111.410004,111.900002,109.410004,109.570000,85.952194,239355400
2010-06-23,109.639999,110.029999,108.480003,109.230003,85.685493,254639900
2010-06-24,108.690002,108.830002,107.139999,107.419998,84.265640,268523600
2010-06-25,107.739998,108.419998,106.769997,107.870003,84.618637,238726500
2010-06-28,108.029999,108.320000,107.139999,107.529999,84.351936,169218600
2010-06-29,106.019997,107.510002,103.550003,104.209999,81.747543,373649500
2010-06-30,103.919998,104.879997,102.879997,103.220001,80.970940,284101700
2010-07-01,103.150002,103.489998,101.129997,102.760002,80.610085,382924800
2010-07-02,103.110001,103.419998,101.620003,102.199997,80.170807,233385200
2010-07-06,103.639999,104.370003,101.879997,102.870003,80.696381,256935300
2010-07-07,103.129997,106.239998,103.019997,106.110001,83.238014,253769400
2010-07-08,107.000000,107.279999,105.910004,107.160004,84.061668,210842100
2010-07-09,107.129997,107.970001,106.930000,107.959999,84.689255,144999900
2010-07-12,107.599998,108.239998,107.150002,108.029999,84.744148,131283600
2010-07-13,109.150002,110.089996,108.930000,109.660004,86.022820,213025900
2010-07-14,109.309998,110.080002,108.860001,109.650002,86.014977,184426800
2010-07-15,109.610001,110.059998,108.169998,109.680000,86.038483,232337900
2010-07-16,109.089996,109.209999,106.449997,106.660004,83.669434,282693400
2010-07-19,107.050003,107.629997,106.220001,107.290001,84.163651,186709000
2010-07-20,105.870003,108.559998,105.820000,108.480003,85.097153,258162400
2010-07-21,109.040001,109.070000,106.629997,107.070000,83.991051,264527000
2010-07-22,108.339996,109.940002,108.330002,109.459999,85.865906,274781300
2010-07-23,109.239998,110.570000,108.930000,110.410004,86.611122,222020800
2010-07-26,110.599998,111.669998,110.290001,111.559998,87.513245,184445700
2010-07-27,112.169998,112.290001,111.110001,111.550003,87.505402,204855600
2010-07-28,111.320000,111.660004,110.459999,110.830002,86.940628,163056200
2010-07-29,111.519997,111.820000,109.410004,110.290001,86.516998,220149100
2010-07-30,109.169998,110.860001,108.980003,110.269997,86.501328,220070600
2010-08-02,111.989998,112.940002,111.540001,112.760002,88.454582,188263200
2010-08-03,112.480003,112.769997,111.849998,112.220001,88.030991,146657300
2010-08-04,112.529999,113.110001,112.160004,112.970001,88.619347,158171700
2010-08-05,112.250000,112.910004,112.080002,112.849998,88.525215,140473800
2010-08-06,111.739998,112.570000,110.919998,112.389999,88.164368,239728300
2010-08-09,112.919998,113.180000,112.320000,112.989998,88.635010,120800400
2010-08-10,112.029999,112.980003,111.370003,112.379997,88.156494,242916300
2010-08-11,110.650002,110.690002,109.120003,109.300003,85.740395,273406900
2010-08-12,107.650002,109.019997,107.599998,108.629997,85.214790,239542600
2010-08-13,108.290001,108.959999,108.180000,108.309998,84.963799,158698500
2010-08-16,107.570000,108.610001,107.180000,108.260002,84.924568,147895300
2010-08-17,109.190002,110.389999,108.879997,109.589996,85.967873,172270300
2010-08-18,109.540001,110.379997,108.910004,109.790001,86.124786,182922100
2010-08-19,109.220001,109.489998,107.430000,107.879997,84.626480,265847600
2010-08-20,107.559998,107.940002,106.750000,107.529999,84.351936,209714200
2010-08-23,108.040001,108.570000,107.070000,107.120003,84.030312,163490300
2010-08-24,105.949997,106.389999,104.970001,105.529999,82.783028,280677800
2010-08-25,104.949997,106.339996,104.290001,105.940002,83.104637,272234800
2010-08-26,106.440002,106.580002,104.879997,105.230003,82.547676,224439500
2010-08-27,105.889999,106.970001,104.309998,106.860001,83.826340,272649000
2010-08-30,106.580002,106.910004,105.300003,105.309998,82.610413,167238600
2010-08-31,104.919998,105.980003,104.489998,105.309998,82.610413,273933100
2010-09-01,106.730003,108.610001,106.660004,108.459999,85.081451,256828100
2010-09-02,108.720001,109.489998,108.489998,109.470001,85.873779,156112200
2010-09-03,110.540001,110.989998,109.949997,110.889999,86.987679,212197300
2010-09-07,110.370003,110.510002,109.550003,109.639999,86.007126,141973700
2010-09-08,109.860001,110.849998,109.809998,110.410004,86.611122,149924400
2010-09-09,111.650002,111.680000,110.620003,110.919998,87.011200,147017900
2010-09-10,111.120003,111.610001,110.870003,111.480003,87.450508,127819000
2010-09-13,112.580002,112.949997,112.129997,112.720001,88.423233,178503500
2010-09-14,112.500000,113.290001,112.080002,112.650002,88.368309,209823600
2010-09-15,112.320000,113.209999,111.980003,113.080002,88.705612,168608400
2010-09-16,112.730003,113.120003,112.349998,113.050003,88.682098,199962900
2010-09-17,113.040001,113.150002,112.180000,112.489998,88.715240,195836900
2010-09-20,112.879997,114.459999,112.519997,114.209999,90.071678,214555200
2010-09-21,114.300003,114.839996,113.510002,113.980003,89.890312,268389100
2010-09-22,113.800003,114.440002,113.099998,113.419998,89.448647,191322400
2010-09-23,112.489998,113.669998,112.180000,112.500000,88.723083,202354300
2010-09-24,113.750000,114.900002,113.650002,114.820000,90.552780,209671800
2010-09-27,114.860001,114.989998,114.160004,114.269997,90.119019,128761800
2010-09-28,114.419998,115.040001,113.180000,114.669998,90.434471,209207500
2010-09-29,114.379997,114.910004,114.019997,114.470001,90.276749,179665800
2010-09-30,115.050003,115.790001,113.589996,114.129997,90.008598,287106700
2010-10-01,114.989998,115.120003,113.930000,114.610001,90.387138,174638700
2010-10-04,114.370003,114.849998,113.180000,113.750000,89.708916,166153200
2010-10-05,114.800003,116.320000,114.669998,116.040001,91.514915,229634100
2010-10-06,116.019997,116.330002,115.559998,116.029999,91.507057,148626600
2010-10-07,116.500000,116.529999,115.190002,115.889999,91.396591,164860000
2010-10-08,116.050003,116.860001,115.610001,116.540001,91.909233,177760100
2010-10-11,116.720001,116.970001,116.250000,116.650002,91.995995,103098300
2010-10-12,116.269997,117.349998,115.650002,117.010002,92.279900,182210000
2010-10-13,117.660004,118.550003,117.379997,117.919998,92.997566,194347200
2010-10-14,117.809998,118.010002,116.720001,117.459999,92.634811,217764300
2010-10-15,118.279999,118.349998,116.760002,117.699997,92.824074,243705000
2010-10-18,117.739998,118.669998,117.309998,118.279999,93.281479,141204800
2010-10-19,117.190002,117.849998,116.019997,116.730003,92.059059,280604700
2010-10-20,116.940002,118.440002,116.870003,117.870003,92.958145,200051800
2010-10-21,118.400002,119.089996,117.209999,118.129997,93.163193,221585500
2010-10-22,118.309998,118.529999,118.000000,118.349998,93.336700,108212400
2010-10-25,119.139999,119.760002,118.610001,118.699997,93.612709,151145700
2010-10-26,118.099998,118.839996,117.870003,118.720001,93.628479,158982900
2010-10-27,117.889999,118.510002,117.260002,118.379997,93.360336,190024000
2010-10-28,119.059998,119.110001,117.830002,118.400002,93.376122,168576000
2010-10-29,118.279999,118.720001,118.070000,118.489998,93.447105,144305500
2010-11-01,119.070000,119.750000,117.849998,118.529999,93.478653,174074800
2010-11-02,119.419998,119.750000,119.099998,119.470001,94.219963,158345900
2010-11-03,119.680000,120.019997,118.449997,119.949997,94.598526,226702800
2010-11-04,121.279999,122.320000,119.970001,122.260002,96.420341,215039400
2010-11-05,122.339996,122.919998,122.180000,122.720001,96.783089,180654100
2010-11-08,122.339996,122.690002,121.940002,122.489998,96.601730,156107100
2010-11-09,122.820000,122.949997,121.120003,121.610001,95.907692,186621600
2010-11-10,121.580002,122.160004,120.660004,122.099998,96.294151,221387400
2010-11-11,121.050003,121.820000,120.680000,121.639999,95.931358,158017600
2010-11-12,120.820000,121.349998,119.650002,120.199997,94.795708,239068800
2010-11-15,120.580002,121.050003,119.980003,120.029999,94.661598,163940800
2010-11-16,119.290001,119.489998,117.589996,118.160004,93.186829,299566200
2010-11-17,118.209999,118.709999,117.860001,118.220001,93.234169,172308900
2010-11-18,119.360001,120.389999,119.349998,119.959999,94.606422,197723700
2010-11-19,119.900002,120.339996,119.250000,120.290001,94.866669,156852900
2010-11-22,119.690002,120.239998,118.769997,120.190002,94.787811,181361000
2010-11-23,118.769997,119.019997,117.989998,118.449997,93.415550,222309000
2010-11-24,119.199997,120.230003,119.180000,120.199997,94.795708,140046100
2010-11-26,119.160004,119.809998,118.800003,118.800003,93.691597,76007800
2010-11-29,118.500000,119.480003,117.739998,119.160004,93.975510,223642300
2010-11-30,117.980003,119.169998,117.809998,118.489998,93.447105,233930700
2010-12-01,120.199997,121.239998,120.190002,121.010002,95.434540,221037200
2010-12-02,121.199997,122.650002,121.129997,122.559998,96.656921,191213600
2010-12-03,122.139999,123.029999,122.110001,122.889999,96.917152,151288900
2010-12-06,122.629997,123.040001,122.500000,122.760002,96.814659,103050500
2010-12-07,123.940002,124.010002,122.760002,122.830002,96.869827,206581000
2010-12-08,122.980003,123.379997,122.410004,123.279999,97.224754,138019200
2010-12-09,123.970001,124.019997,123.150002,123.760002,97.603294,123705100
2010-12-10,124.139999,124.599998,123.730003,124.480003,98.171112,117571700
2010-12-13,125.050003,125.199997,124.519997,124.559998,98.234222,133812700
2010-12-14,124.750000,125.230003,124.290001,124.669998,98.320976,147249600
2010-12-15,124.440002,124.930000,123.889999,124.099998,97.871445,160823100
2010-12-16,124.180000,124.910004,123.750000,124.820000,98.439262,185035200
2010-12-17,124.080002,124.459999,123.820000,124.300003,98.544693,141075300
2010-12-20,124.639999,124.900002,123.980003,124.599998,98.782509,119085500
2010-12-21,124.989998,125.470001,124.870003,125.389999,99.408867,94965500
2010-12-22,125.480003,125.820000,125.410004,125.779999,99.718033,78878100
2010-12-23,125.639999,125.779999,125.290001,125.599998,99.575340,70053700
2010-12-27,125.129997,125.769997,125.040001,125.650002,99.615005,58126000
2010-12-28,125.900002,125.949997,125.500000,125.830002,99.757690,55309100
2010-12-29,125.980003,126.199997,125.900002,125.919998,99.829018,58033100
2010-12-30,125.800003,126.129997,125.529999,125.720001,99.670502,76616900
2010-12-31,125.529999,125.870003,125.330002,125.750000,99.694267,91218900
2011-01-03,126.709999,127.599998,125.699997,127.050003,100.724915,138725200
2011-01-04,127.330002,127.370003,126.190002,126.980003,100.669411,137409700
2011-01-05,126.580002,127.720001,126.459999,127.639999,101.192657,133975300
2011-01-06,127.690002,127.830002,127.010002,127.389999,100.994431,122519000
2011-01-07,127.559998,127.769997,126.150002,127.139999,100.796249,156034600
2011-01-10,126.580002,127.160004,126.199997,126.980003,100.669411,122401700
2011-01-11,127.440002,127.739998,126.949997,127.430000,101.026154,110287000
2011-01-12,128.210007,128.720001,127.459999,128.580002,101.937881,107929200
2011-01-13,128.630005,128.690002,128.050003,128.369995,101.771355,129048400
2011-01-14,128.190002,129.330002,128.100006,129.300003,102.508690,117677900
2011-01-18,129.179993,129.639999,129.029999,129.520004,102.683090,114401300
2011-01-19,129.410004,129.539993,127.910004,128.250000,101.676292,151958400
2011-01-20,127.959999,128.399994,127.129997,128.080002,101.541496,175745700
2011-01-21,128.880005,129.169998,128.229996,128.369995,101.771355,151462900
2011-01-24,128.289993,129.250000,128.259995,129.100006,102.350151,113715500
2011-01-25,128.759995,129.279999,128.110001,129.169998,102.405602,167552200
2011-01-26,129.490005,130.050003,129.229996,129.669998,102.802017,141281500
2011-01-27,129.699997,130.210007,129.470001,129.990005,103.055717,123302700
2011-01-28,130.139999,130.350006,127.510002,127.720001,101.256073,295637300
2011-01-31,128.070007,128.779999,127.750000,128.679993,102.017166,149249200
2011-02-01,129.460007,130.970001,129.380005,130.740005,103.650307,167194300
2011-02-02,130.399994,130.839996,130.330002,130.490005,103.452095,118323600
2011-02-03,130.259995,130.979996,129.570007,130.779999,103.682037,145886700
2011-02-04,130.830002,131.199997,130.229996,131.149994,103.975342,134634800
2011-02-07,131.440002,132.399994,131.429993,131.970001,104.625435,112439100
2011-02-08,132.089996,132.639999,131.729996,132.570007,105.101166,99072800
2011-02-09,132.210007,132.630005,131.610001,132.270004,104.863304,146436700
2011-02-10,131.600006,132.470001,131.300003,132.320007,104.902931,162708500
2011-02-11,131.800003,133.279999,131.770004,133.110001,105.529228,137710300
2011-02-14,133.029999,133.539993,132.880005,133.429993,105.782928,101690700
2011-02-15,133.020004,133.220001,132.320007,133.009995,105.449982,119575400
2011-02-16,133.460007,134.009995,133.190002,133.850006,106.115906,130183500
2011-02-17,133.460007,134.429993,133.339996,134.250000,106.433090,109810500
2011-02-18,134.369995,134.690002,134.059998,134.529999,106.655045,130002400
2011-02-22,133.119995,134.559998,131.470001,131.830002,104.514465,233116400
2011-02-23,131.750000,132.070007,130.210007,131.020004,103.872322,227584000
2011-02-24,130.880005,131.440002,129.699997,130.929993,103.800957,260431400
2011-02-25,131.479996,132.410004,131.399994,132.330002,104.910889,141686900
2011-02-28,132.820007,133.320007,132.380005,133.149994,105.560989,141585500
2011-03-01,133.570007,133.690002,130.889999,130.929993,103.800957,258565500
2011-03-02,130.750000,131.820007,130.350006,131.210007,104.022949,200277400
2011-03-03,132.399994,133.619995,132.389999,133.470001,105.814659,176480100
2011-03-04,133.369995,133.630005,131.600006,132.470001,105.021835,277202300
2011-03-07,132.860001,133.160004,130.740005,131.429993,104.197342,216790400
2011-03-08,131.639999,133.000000,131.070007,132.580002,105.109062,174615000
2011-03-09,132.320007,132.800003,131.600006,132.389999,104.958412,153806000
2011-03-10,131.000000,131.179993,129.809998,129.940002,103.016106,301291800
2011-03-11,129.520004,131.309998,129.490005,130.839996,103.729607,225621800
2011-03-14,129.990005,130.479996,129.059998,130.050003,103.103279,234974100
2011-03-15,126.589996,129.330002,126.500000,128.559998,101.922020,359585400
2011-03-16,128.149994,128.570007,125.279999,126.180000,100.035156,468670300
2011-03-17,128.000000,128.389999,127.099998,127.849998,101.359138,254303700
2011-03-18,128.839996,128.880005,127.510002,127.760002,101.727791,230435400
2011-03-21,129.350006,130.009995,129.199997,129.740005,103.304375,153992600
2011-03-22,129.720001,129.889999,129.169998,129.289993,102.946053,129538600
2011-03-23,128.929993,130.000000,128.320007,129.660004,103.240662,148603100
2011-03-24,130.399994,131.089996,129.669998,130.899994,104.228012,159129800
2011-03-25,131.240005,131.869995,130.889999,131.300003,104.546486,155642800
2011-03-28,131.580002,131.919998,130.940002,130.979996,104.291702,109762400
2011-03-29,130.869995,131.899994,130.440002,131.860001,104.992386,129798800
2011-03-30,132.550003,133.160004,132.360001,132.770004,105.716980,135835000
2011-03-31,132.600006,132.960007,132.449997,132.589996,105.573662,132537100
2011-04-01,133.410004,133.770004,132.830002,133.149994,106.019554,153850100
2011-04-04,133.429993,133.669998,132.880005,133.259995,106.107132,100768900
2011-04-05,133.000000,133.830002,132.940002,133.240005,106.091179,120791500
2011-04-06,133.880005,134.000000,133.119995,133.660004,106.425591,120411600
2011-04-07,133.419998,133.979996,132.660004,133.320007,106.154915,170731500
2011-04-08,133.910004,133.990005,132.309998,132.860001,105.788635,147945400
2011-04-11,133.000000,133.449997,132.139999,132.460007,105.470146,121385400
2011-04-12,131.720001,131.979996,130.990005,131.470001,104.681854,161187400
2011-04-13,132.080002,132.179993,130.960007,131.460007,104.673889,162059000
2011-04-14,130.699997,131.759995,130.270004,131.559998,104.753510,161220400
2011-04-15,131.800003,132.369995,131.410004,132.039993,105.135719,170006700
2011-04-18,130.589996,132.029999,129.509995,130.559998,103.957275,210759300
2011-04-19,130.759995,131.350006,130.440002,131.309998,104.554436,124258800
2011-04-20,132.880005,133.389999,132.789993,133.100006,105.979721,156133800
2011-04-21,133.789993,133.839996,133.100006,133.779999,106.521172,135935400
2011-04-25,133.679993,133.860001,133.199997,133.639999,106.409668,65757100
2011-04-26,134.050003,135.059998,133.910004,134.789993,107.325409,146600000
2011-04-27,135.050003,135.869995,134.500000,135.669998,108.026093,143031000
2011-04-28,135.429993,136.289993,135.410004,136.110001,108.376404,124791100
2011-04-29,136.160004,136.570007,135.979996,136.429993,108.631218,115094100
2011-05-02,137.070007,137.179993,135.949997,136.220001,108.464012,126278700
2011-05-03,135.960007,136.190002,135.039993,135.729996,108.073853,138375000
2011-05-04,135.669998,135.729996,134.229996,134.830002,107.357201,182678500
2011-05-05,134.080002,134.949997,133.020004,133.610001,106.385796,226900000
2011-05-06,134.940002,135.630005,133.679993,134.199997,106.855576,222787200
2011-05-09,134.190002,135.110001,133.979996,134.720001,107.269676,114104500
2011-05-10,135.169998,136.110001,135.000000,135.869995,108.185303,114806900
2011-05-11,135.669998,135.690002,133.820007,134.440002,107.046700,193564200
2011-05-12,134.080002,135.360001,133.389999,135.080002,107.556297,171550700
2011-05-13,135.149994,135.339996,133.559998,134.039993,106.728157,157444900
2011-05-16,133.559998,134.610001,132.970001,133.190002,106.051414,141675400
2011-05-17,132.690002,133.350006,132.119995,133.169998,106.035469,192686200
2011-05-18,133.240005,134.500000,132.949997,134.360001,106.982986,135217900
2011-05-19,134.800003,135.029999,133.940002,134.679993,107.237785,119489500
2011-05-20,134.330002,134.679993,133.360001,133.610001,106.385796,182594900
2011-05-23,131.979996,132.720001,131.589996,132.059998,105.151611,168700000
2011-05-24,132.440002,132.729996,131.699997,131.949997,105.064026,147199600
2011-05-25,131.419998,132.940002,131.380005,132.389999,105.414391,151050100
2011-05-26,132.029999,133.240005,131.779999,133.000000,105.900078,164850000
2011-05-27,133.369995,133.869995,132.960007,133.509995,106.306183,120921900
2011-05-31,134.770004,134.919998,133.839996,134.899994,107.412949,164731200
2011-06-01,134.509995,134.919998,131.759995,131.869995,105.000351,233094300
2011-06-02,131.960007,132.240005,130.960007,131.729996,104.888901,200466800
2011-06-03,130.149994,131.419998,130.080002,130.419998,103.845795,234690200
2011-06-06,130.089996,130.360001,128.869995,129.039993,102.746986,179951200
2011-06-07,129.699997,130.070007,128.850006,128.960007,102.683311,161660500
2011-06-08,128.759995,129.190002,128.179993,128.419998,102.253326,198696400
2011-06-09,128.770004,129.929993,128.460007,129.399994,103.033630,160964400
2011-06-10,128.850006,128.929993,127.260002,127.599998,101.600365,238629400
2011-06-13,127.889999,128.240005,127.050003,127.699997,101.680031,207599800
2011-06-14,128.869995,129.770004,128.820007,129.320007,102.969948,160570400
2011-06-15,128.240005,129.300003,126.680000,127.019997,101.138565,300958000
2011-06-16,127.059998,127.970001,126.320000,127.300003,101.361526,308032800
2011-06-17,127.930000,127.940002,126.620003,127.050003,101.664017,233284900
2011-06-20,126.620003,127.970001,126.580002,127.699997,102.184135,159479000
2011-06-21,128.360001,129.699997,127.750000,129.449997,103.584442,193157300
2011-06-22,129.050003,129.809998,128.589996,128.669998,102.960281,176703000
2011-06-23,127.160004,128.639999,126.190002,128.300003,102.664238,334286500
2011-06-24,128.270004,128.369995,126.620003,126.809998,101.471977,226129300
2011-06-27,126.889999,128.429993,126.639999,127.940002,102.376175,168904700
2011-06-28,128.449997,129.630005,128.270004,129.610001,103.712502,165556300
2011-06-29,130.199997,130.929993,129.630005,130.720001,104.600677,244295500
2011-06-30,131.139999,132.179993,130.710007,131.970001,105.600899,223322700
2011-07-01,132.089996,134.100006,131.779999,133.919998,107.161285,202385700
2011-07-05,133.779999,134.080002,133.389999,133.809998,107.073242,165936000
2011-07-06,133.490005,134.139999,133.110001,133.970001,107.201294,143331600
2011-07-07,135.160004,135.699997,134.880005,135.360001,108.313560,170464200
2011-07-08,133.830002,135.360001,133.389999,134.399994,107.545387,194100500
2011-07-11,132.750000,133.179993,131.660004,131.970001,105.600899,195918600
2011-07-12,131.690002,132.779999,131.360001,131.399994,105.144814,214675700
2011-07-13,132.089996,133.220001,131.520004,131.839996,105.496902,204062600
2011-07-14,132.169998,132.779999,130.679993,130.929993,104.768723,226111800
2011-07-15,131.660004,131.869995,130.770004,131.690002,105.376892,220012800
2011-07-18,131.080002,131.279999,129.630005,130.610001,104.512642,196872100
2011-07-19,131.339996,132.889999,131.309998,132.729996,106.209068,166554900
2011-07-20,133.070007,133.149994,132.419998,132.649994,106.145065,137145400
2011-07-21,133.399994,134.820007,132.669998,134.490005,107.617409,245246300
2011-07-22,134.520004,134.720001,133.759995,134.580002,107.689407,126019400
2011-07-25,133.300003,134.490005,133.160004,133.830002,107.089294,136653800
2011-07-26,133.740005,133.960007,133.029999,133.330002,106.689186,131278200
2011-07-27,132.589996,132.630005,130.429993,130.600006,104.504692,249020100
2011-07-28,130.600006,131.770004,130.009995,130.220001,104.200607,207939900
2011-07-29,128.910004,130.550003,127.970001,129.330002,103.488464,307038400
2011-08-01,130.839996,130.960007,127.529999,128.779999,103.048340,325790900
2011-08-02,127.809998,128.500000,125.489998,125.489998,100.415688,346653800
2011-08-03,125.660004,126.309998,123.529999,126.169998,100.959824,370830800
2011-08-04,124.419998,124.620003,120.059998,120.260002,96.230721,520721800
2011-08-05,121.760002,122.070000,116.860001,120.080002,96.086685,655619200
2011-08-08,116.910004,120.120003,112.019997,112.260002,89.829193,702263900
2011-08-09,114.070000,117.639999,110.269997,117.480003,94.006203,717828700
2011-08-10,115.260002,116.279999,111.949997,112.290001,89.853226,662607400
2011-08-11,113.260002,118.919998,112.320000,117.330002,93.886154,487979700
2011-08-12,118.400002,119.209999,117.279999,118.120003,94.518311,313731600
2011-08-15,119.190002,120.739998,119.000000,120.620003,96.518784,258810600
2011-08-16,119.470001,120.690002,118.309998,119.589996,95.694611,294095200
2011-08-17,120.250000,121.199997,118.720001,119.669998,95.758621,238201100
2011-08-18,116.500000,119.709999,113.389999,114.510002,91.629608,512956300
2011-08-19,112.959999,115.879997,112.500000,112.639999,90.133278,428281300
2011-08-22,115.169998,115.230003,112.410004,112.730003,90.205299,275090600
2011-08-23,113.150002,116.570000,112.580002,116.440002,93.174011,331136600
2011-08-24,116.190002,118.239998,115.919998,118.080002,94.486313,246869700
2011-08-25,118.730003,119.400002,115.870003,116.279999,93.045975,312365400
2011-08-26,115.690002,118.510002,113.849998,117.970001,94.398308,314495900
2011-08-29,119.559998,121.430000,118.059998,121.360001,97.110909,190977200
2011-08-30,120.830002,122.430000,119.260002,121.680000,97.366989,241315700
2011-08-31,122.459999,123.510002,121.300003,122.220001,97.799088,301828400
2011-09-01,122.290001,123.400002,120.779999,120.940002,96.774841,254585900
2011-09-02,118.419998,120.870003,117.430000,117.849998,94.302261,255517200
2011-09-06,114.389999,117.160004,114.379997,116.989998,93.614105,285130500
2011-09-07,118.760002,120.339996,118.360001,120.290001,96.254700,209803200
2011-09-08,119.570000,120.940002,118.769997,119.040001,95.254494,250568200
2011-09-09,117.680000,119.059998,115.279999,115.919998,92.757912,380195100
2011-09-12,114.470001,116.760002,114.050003,116.669998,93.358063,305793500
2011-09-13,117.050003,118.180000,116.220001,117.739998,94.214249,272514700
2011-09-14,118.339996,120.800003,116.720001,119.370003,95.518547,319389500
2011-09-15,120.650002,121.470001,119.400002,121.430000,97.166954,326777200
2011-09-16,121.290001,121.970001,120.320000,121.519997,97.742035,284528300
2011-09-19,119.529999,120.930000,118.720001,120.309998,96.768784,241517000
2011-09-20,120.820000,121.989998,120.010002,120.169998,96.656204,218932200
2011-09-21,120.230003,120.599998,116.440002,116.629997,93.808861,316251300
2011-09-22,113.250000,114.209999,111.300003,112.860001,90.776550,513911300
2011-09-23,112.110001,114.160004,112.019997,113.540001,91.323479,307242500
2011-09-26,114.610001,116.400002,112.980003,116.239998,93.495148,260673700
2011-09-27,118.529999,119.559998,116.839996,117.540001,94.540802,311753900
2011-09-28,117.779999,118.489998,114.970001,115.139999,92.610413,286696800
2011-09-29,117.050003,117.629997,113.930000,116.050003,93.342346,298108900
2011-09-30,114.449997,115.449997,113.070000,113.150002,91.009796,288392300
2011-10-03,112.489998,113.949997,109.809998,109.930000,88.419868,365136800
2011-10-04,108.349998,112.580002,107.430000,112.339996,90.358299,459177500
2011-10-05,112.620003,114.720001,111.580002,114.419998,92.031311,284108000
2011-10-06,114.360001,116.660004,113.510002,116.489998,93.696236,257800800
2011-10-07,117.169998,117.250000,115.059998,115.709999,93.068886,312657900
2011-10-10,117.680000,119.629997,117.669998,119.580002,96.181625,230666300
2011-10-11,118.870003,120.040001,118.750000,119.699997,96.278122,209088000
2011-10-12,120.599998,122.139999,120.330002,120.750000,97.122673,281544900
2011-10-13,120.040001,120.870003,119.120003,120.510002,96.929642,212538800
2011-10-14,121.910004,122.599998,121.230003,122.570000,98.586563,211397600
2011-10-17,121.989998,122.550003,119.930000,120.230003,96.704453,202311600
2011-10-18,120.139999,123.500000,119.199997,122.580002,98.594643,318857900
2011-10-19,122.379997,123.080002,120.709999,121.129997,97.428352,226601300
2011-10-20,121.430000,122.099998,119.820000,121.660004,97.854652,262075600
2011-10-21,123.089996,124.120003,122.720001,123.970001,99.712624,278999400
2011-10-24,124.169998,125.800003,124.059998,125.489998,100.935204,203215600
2011-10-25,124.889999,124.949997,122.779999,123.050003,98.972641,268596800
2011-10-26,124.349998,124.769997,122.209999,124.300003,99.978058,289053800
2011-10-27,127.629997,129.419998,126.610001,128.630005,103.460831,393220200
2011-10-28,128.000000,128.850006,127.800003,128.600006,103.436653,225906500
2011-10-31,127.160004,128.619995,125.320000,125.500000,100.943283,228146700
2011-11-01,122.029999,123.510002,121.519997,122.000000,98.128120,416565800
2011-11-02,123.830002,124.400002,122.790001,123.989998,99.728714,244717600
2011-11-03,125.269997,126.500000,123.599998,126.250000,101.546509,291174800
2011-11-04,125.230003,125.699997,124.010002,125.480003,100.927177,249401600
2011-11-07,125.389999,126.389999,124.199997,126.260002,101.554558,196617200
2011-11-08,126.919998,128.020004,125.709999,127.879997,102.857552,224426300
2011-11-09,124.889999,125.800003,122.860001,123.160004,99.061134,337982000
2011-11-10,124.790001,124.940002,123.019997,124.320000,99.994148,231866500
2011-11-11,125.830002,126.989998,125.790001,126.660004,101.876305,189924400
2011-11-14,126.190002,127.449997,124.919998,125.459999,100.911072,159258300
2011-11-15,125.169998,126.750000,124.720001,126.080002,101.409790,184709400
2011-11-16,124.809998,126.339996,123.900002,124.080002,99.801140,235782500
2011-11-17,123.849998,124.160004,121.230003,122.110001,98.216576,331219600
2011-11-18,122.500000,122.750000,121.470001,121.980003,98.112030,215580400
2011-11-21,120.199997,120.349998,118.650002,119.660004,96.245972,229611600
2011-11-22,119.400002,120.099998,118.519997,119.190002,95.867950,216494900
2011-11-23,118.070000,119.190002,116.559998,116.559998,93.752563,224329100
2011-11-25,116.379997,117.699997,116.199997,116.339996,93.575584,99557000
2011-11-28,119.540001,120.180000,118.820000,119.709999,96.286201,210686000
2011-11-29,120.050003,121.000000,119.610001,120.050003,96.559700,199241500
2011-11-30,123.489998,125.220001,120.000000,124.989998,100.533058,324439500
2011-12-01,124.849998,125.639999,124.430000,124.970001,100.516960,176954800
2011-12-02,126.120003,126.500000,124.779999,124.860001,100.428520,221109700
2011-12-05,126.839996,127.180000,125.440002,126.220001,101.522392,225263900
2011-12-06,126.209999,127.110001,125.760002,126.260002,101.554558,178842100
2011-12-07,125.839996,127.260002,124.970001,126.730003,101.932587,237802500
2011-12-08,125.900002,126.180000,123.650002,123.949997,99.696556,240862800
2011-12-09,124.510002,126.370003,124.400002,126.050003,101.385643,209111400
2011-12-12,124.949997,124.970001,123.160004,124.209999,99.905670,215826100
2011-12-13,124.860001,125.570000,122.449997,123.050003,98.972641,245159800
2011-12-14,122.559998,123.029999,121.470001,121.739998,97.918983,238618800
2011-12-15,123.029999,123.199997,121.989998,122.180000,98.272881,199109200
2011-12-16,122.230003,122.949997,121.300003,121.589996,98.418579,220481400
2011-12-19,122.059998,122.320000,120.029999,120.290001,97.366341,183903000
2011-12-20,122.180000,124.139999,120.370003,123.930000,100.312653,225418100
2011-12-21,123.930000,124.360001,122.750000,124.169998,100.506943,194230900
2011-12-22,124.629997,125.400002,124.230003,125.269997,101.397278,119465400
2011-12-23,125.669998,126.430000,125.410004,126.389999,102.303825,92187200
2011-12-27,126.169998,126.820000,126.059998,126.489998,102.384773,86075700
2011-12-28,126.510002,126.529999,124.730003,124.830002,101.041122,119107100
2011-12-29,125.239998,126.250000,124.860001,126.120003,102.085312,123507200
2011-12-30,126.019997,126.330002,125.500000,125.500000,101.583473,95599000
2012-01-03,127.760002,128.380005,127.430000,127.500000,103.202316,193697900
2012-01-04,127.199997,127.809998,126.709999,127.699997,103.364204,127186500
2012-01-05,127.010002,128.229996,126.430000,128.039993,103.639404,173895000
2012-01-06,128.199997,128.220001,127.290001,127.709999,103.372314,148050000
2012-01-09,128.000000,128.179993,127.410004,128.020004,103.623215,99530200
2012-01-10,129.389999,129.649994,128.949997,129.130005,104.521683,115282000
2012-01-11,128.729996,129.369995,128.520004,129.199997,104.578346,111540700
2012-01-12,129.570007,129.699997,128.539993,129.509995,104.829277,118983700
2012-01-13,128.639999,129.050003,127.720001,128.839996,104.286949,179836200
2012-01-17,130.080002,130.320007,128.899994,129.339996,104.691673,132209200
2012-01-18,129.309998,130.839996,129.080002,130.770004,105.849167,163395200
2012-01-19,131.220001,131.570007,130.800003,131.460007,106.407661,126328900
2012-01-20,131.240005,131.949997,130.919998,131.949997,106.804283,138230200
2012-01-23,131.509995,132.250000,130.979996,131.610001,106.529053,129295800
2012-01-24,130.800003,131.500000,130.600006,131.460007,106.407661,103083300
2012-01-25,131.259995,132.869995,130.750000,132.559998,107.298042,198613200
2012-01-26,133.149994,133.399994,131.360001,131.880005,106.747635,184880500
2012-01-27,131.240005,132.050003,131.149994,131.820007,106.699066,135259100
2012-01-30,130.509995,131.440002,130.059998,131.369995,106.334816,147311800
2012-01-31,132.020004,132.179993,130.679993,131.320007,106.294365,157212000
2012-02-01,132.289993,133.139999,132.130005,132.470001,107.225197,166234500
2012-02-02,132.729996,133.020004,132.210007,132.679993,107.395134,113090400
2012-02-03,134.000000,134.619995,133.770004,134.539993,108.900673,160598500
2012-02-06,133.979996,134.509995,133.830002,134.449997,108.827820,107694500
2012-02-07,134.169998,135.020004,133.639999,134.789993,109.103058,135528100
2012-02-08,134.860001,135.220001,134.309998,135.190002,109.426849,139361400
2012-02-09,135.410004,135.589996,134.559998,135.360001,109.564415,148602900
2012-02-10,134.160004,134.470001,133.839996,134.360001,108.754997,167907500
2012-02-13,135.320007,135.520004,134.740005,135.360001,109.564415,115841900
2012-02-14,135.000000,135.270004,134.250000,135.190002,109.426849,165329500
2012-02-15,135.630005,135.830002,134.289993,134.559998,108.916893,195195100
2012-02-16,134.570007,136.169998,134.330002,136.050003,110.122940,186567800
2012-02-17,136.520004,136.630005,135.960007,136.410004,110.414368,129869400
2012-02-21,136.729996,137.050003,136.050003,136.470001,110.462883,134042300
2012-02-22,136.259995,136.550003,135.789993,136.029999,110.106743,124455300
2012-02-23,135.960007,136.729996,135.500000,136.630005,110.592392,137704300
2012-02-24,136.929993,137.199997,136.630005,136.929993,110.835274,105539100
2012-02-27,136.020004,137.529999,135.800003,137.160004,111.021439,145728900
2012-02-28,137.199997,137.720001,136.929993,137.559998,111.345222,129355900
2012-02-29,137.759995,138.190002,136.539993,137.020004,110.908119,185934700
2012-03-01,137.309998,137.990005,136.929993,137.729996,111.482758,145023500
2012-03-02,137.639999,137.820007,137.000000,137.309998,111.142883,120638300
2012-03-05,137.100006,137.199997,136.279999,136.750000,110.689529,140765000
2012-03-06,135.350006,135.429993,134.360001,134.750000,109.070648,202129900
2012-03-07,135.059998,135.910004,134.929993,135.690002,109.831558,143692200
2012-03-08,136.520004,137.320007,136.240005,137.039993,110.924271,116968900
2012-03-09,137.300003,137.929993,137.130005,137.570007,111.353287,122836800
2012-03-12,137.550003,137.759995,137.089996,137.580002,111.361351,104003500
2012-03-13,138.320007,140.130005,138.089996,140.059998,113.368744,184090500
2012-03-14,140.100006,140.449997,139.479996,139.910004,113.247353,145163600
2012-03-15,140.119995,140.779999,139.759995,140.720001,113.902931,165118500
2012-03-16,140.360001,140.479996,140.000000,140.300003,114.060715,152893500
2012-03-19,140.210007,141.279999,140.110001,140.850006,114.507851,125291100
2012-03-20,140.050003,140.610001,139.639999,140.440002,114.174507,121729700
2012-03-21,140.520004,140.649994,139.919998,140.210007,113.987541,122388400
2012-03-22,139.179993,139.550003,138.740005,139.199997,113.166451,135216700
2012-03-23,139.320007,139.809998,138.550003,139.649994,113.532265,120521000
2012-03-26,140.649994,141.610001,140.600006,141.610001,115.125702,120164000
2012-03-27,141.740005,141.830002,141.080002,141.169998,114.767975,119868500
2012-03-28,141.100006,141.320007,139.639999,140.470001,114.198875,148562100
2012-03-29,139.639999,140.490005,139.089996,140.229996,114.003777,164963700
2012-03-30,140.919998,141.050003,140.050003,140.809998,114.475281,135486800
2012-04-02,140.639999,142.210007,140.360001,141.839996,115.312691,151741100
2012-04-03,141.639999,141.880005,140.429993,141.259995,114.841141,155806700
2012-04-04,140.220001,140.339996,139.339996,139.860001,113.702980,146896000
2012-04-05,139.380005,140.199997,139.259995,139.789993,113.646080,137439400
2012-04-09,138.029999,139.839996,137.839996,138.220001,112.369705,127555900
2012-04-10,137.949997,138.339996,135.759995,135.899994,110.483604,235360300
2012-04-11,137.289993,137.539993,136.750000,137.000000,111.377846,154133000
2012-04-12,137.130005,138.899994,137.029999,138.789993,112.833084,154321500
2012-04-13,138.470001,138.820007,137.009995,137.139999,111.491684,169246700
2012-04-16,137.839996,138.039993,136.580002,137.050003,111.418518,147825300
2012-04-17,137.839996,139.360001,137.699997,139.080002,113.068855,147877600
2012-04-18,138.460007,139.080002,138.380005,138.610001,112.686775,123884200
2012-04-19,138.630005,139.149994,137.070007,137.720001,111.963234,198666700
2012-04-20,138.330002,138.830002,137.869995,137.949997,112.150223,143199600
2012-04-23,136.539993,136.910004,135.940002,136.789993,111.207115,171844900
2012-04-24,136.910004,137.660004,136.800003,137.309998,111.629951,137484200
2012-04-25,138.649994,139.250000,138.529999,139.190002,113.158287,150252200
2012-04-26,138.889999,140.320007,138.809998,140.160004,113.946892,136291600
2012-04-27,140.580002,140.789993,139.800003,140.389999,114.133881,130725000
2012-04-30,140.110001,140.210007,139.490005,139.869995,113.711143,115092200
2012-05-01,139.789993,141.660004,139.630005,140.740005,114.418419,138832200
2012-05-02,139.919998,140.460007,139.460007,140.320007,114.076958,121081000
2012-05-03,140.339996,140.449997,138.990005,139.250000,113.207108,143759700
2012-05-04,138.520004,139.300003,136.919998,137.000000,111.377846,193927300
2012-05-07,136.509995,137.559998,136.460007,137.100006,111.459183,127765900
2012-05-08,136.279999,136.770004,134.919998,136.550003,111.012032,213377700
2012-05-09,135.100006,136.610001,134.490005,135.740005,110.353516,220752500
2012-05-10,136.679993,136.850006,135.710007,136.020004,110.581169,150600000
2012-05-11,135.169998,136.869995,135.110001,135.610001,110.247849,153032400
2012-05-14,134.309998,135.610001,133.910004,134.110001,109.028358,163910000
2012-05-15,134.020004,134.809998,133.130005,133.339996,108.402367,207629300
2012-05-16,133.940002,134.550003,132.800003,132.830002,107.987770,207265500
2012-05-17,132.860001,133.020004,130.789993,130.860001,106.386200,247992900
2012-05-18,131.369995,131.600006,129.550003,129.740005,105.475639,319615900
2012-05-21,130.160004,132.020004,129.949997,131.970001,107.288582,177861100
2012-05-22,132.309998,133.229996,131.339996,132.199997,107.475601,197531200
2012-05-23,131.250000,132.460007,129.990005,132.270004,107.532501,204958400
2012-05-24,132.630005,132.839996,131.419998,132.529999,107.743835,167357600
2012-05-25,132.479996,132.850006,131.779999,132.100006,107.394295,135465600
2012-05-29,133.160004,133.929993,131.169998,133.699997,108.695053,152883500
2012-05-30,132.559998,133.690002,131.490005,131.759995,107.117859,162370400
2012-05-31,131.710007,132.449997,130.339996,131.470001,106.882103,196186000
2012-06-01,129.410004,131.500000,128.160004,128.160004,104.191132,253240900
2012-06-04,128.389999,128.740005,127.139999,128.100006,104.142380,202545800
2012-06-05,127.849998,129.259995,127.779999,129.070007,104.930977,164149400
2012-06-06,129.970001,132.029999,129.929993,131.970001,107.288582,184202800
2012-06-07,133.470001,133.529999,131.779999,132.050003,107.353638,184772700
2012-06-08,131.710007,133.130005,131.289993,133.100006,108.207275,143915400
2012-06-11,134.169998,134.250000,131.279999,131.410004,106.833321,169756100
2012-06-12,131.789993,133.009995,131.160004,132.919998,108.060928,181931800
2012-06-13,132.529999,133.360001,131.619995,132.070007,107.369896,172223900
2012-06-14,132.339996,134.000000,131.979996,133.470001,108.508064,230615500
2012-06-15,133.380005,134.259995,133.100006,134.139999,109.617798,169444500
2012-06-18,133.580002,134.729996,133.279999,134.399994,109.830284,131360900
2012-06-19,135.080002,136.250000,134.369995,135.699997,110.892632,137382600
2012-06-20,135.710007,136.100006,134.270004,135.479996,110.712830,206451800
2012-06-21,135.639999,135.779999,132.330002,132.440002,108.228607,205272200
2012-06-22,133.130005,133.710007,132.619995,133.460007,109.062149,130029200
2012-06-25,132.050003,132.100006,130.850006,131.320007,107.313347,146375700
2012-06-26,131.699997,132.380005,130.929993,131.979996,107.852684,141634000
2012-06-27,132.419998,133.429993,131.970001,133.169998,108.825134,108088000
2012-06-28,132.289993,132.990005,131.279999,132.789993,108.514587,169242100
2012-06-29,135.199997,136.270004,134.850006,136.100006,111.219521,212250900
2012-07-02,136.479996,136.649994,135.520004,136.509995,111.554497,129524500
2012-07-03,136.479996,137.509995,136.339996,137.410004,112.290062,80450000
2012-07-05,136.899994,137.800003,136.289993,136.789993,111.783340,126177500
2012-07-06,135.470001,135.770004,134.850006,135.490005,110.721024,151192100
2012-07-09,135.380005,135.570007,134.699997,135.320007,110.582115,103780500
2012-07-10,136.009995,136.229996,133.679993,134.139999,109.617798,167884800
2012-07-11,134.210007,134.600006,133.380005,134.160004,109.634148,141733400
2012-07-12,133.380005,134.229996,132.600006,133.509995,109.102974,143583200
2012-07-13,133.860001,135.889999,133.839996,135.750000,110.933487,129642600
2012-07-16,135.440002,135.830002,134.899994,135.429993,110.672005,97525200
2012-07-17,135.970001,136.639999,134.550003,136.360001,111.431969,138860300
2012-07-18,136.039993,137.639999,135.960007,137.369995,112.257339,113349700
2012-07-19,137.649994,138.179993,137.210007,137.729996,112.551498,129847300
2012-07-20,136.949997,137.160004,136.320007,136.470001,111.521835,142904500
2012-07-23,134.470001,136.380005,133.839996,135.089996,110.394119,145210900
2012-07-24,135.190002,135.250000,133.029999,133.929993,109.446205,173301200
2012-07-25,134.210007,134.559998,133.250000,133.960007,109.470703,129122300
2012-07-26,135.889999,136.460007,135.259995,136.169998,111.276688,156526500
2012-07-27,136.889999,139.070007,136.139999,138.679993,113.327827,236768900
2012-07-30,138.520004,139.339996,138.270004,138.679993,113.327827,106782000
2012-07-31,138.490005,138.869995,137.710007,137.710007,112.535149,120575900
2012-08-01,138.699997,138.729996,137.399994,137.589996,112.437126,138293800
2012-08-02,136.550003,137.570007,135.580002,136.639999,111.660767,199556600
2012-08-03,138.559998,139.639999,136.679993,139.350006,113.875404,157825000
2012-08-06,139.720001,140.169998,139.559998,139.619995,114.096024,86326200
2012-08-07,140.179993,140.919998,140.029999,140.320007,114.668045,109545100
2012-08-08,139.850006,140.649994,139.809998,140.490005,114.806992,89754700
2012-08-09,140.289993,140.889999,140.149994,140.610001,114.905006,90291700
2012-08-10,140.039993,140.889999,139.809998,140.839996,115.093002,99792700
2012-08-13,140.600006,140.839996,140.039993,140.770004,115.035789,79426900
2012-08-14,141.289993,141.380005,140.369995,140.789993,115.052124,102379400
2012-08-15,140.639999,141.190002,140.550003,140.949997,115.182854,71085900
2012-08-16,141.149994,142.160004,140.800003,141.990005,116.032738,112014200
2012-08-17,142.229996,142.300003,141.860001,142.179993,116.188034,90813700
2012-08-20,141.979996,142.220001,141.589996,142.190002,116.196182,78255700
2012-08-21,142.539993,143.089996,141.449997,141.759995,115.844803,105581100
2012-08-22,141.399994,142.050003,141.070007,141.820007,115.893860,133243500
2012-08-23,141.470001,141.479996,140.440002,140.660004,114.945862,111466400
2012-08-24,140.309998,141.830002,140.220001,141.509995,115.640472,99481200
2012-08-27,141.889999,142.080002,141.339996,141.539993,115.665001,68785900
2012-08-28,141.179993,141.839996,140.970001,141.399994,115.550636,75689600
2012-08-29,141.520004,141.889999,141.119995,141.509995,115.640472,65421300
2012-08-30,140.899994,140.940002,140.190002,140.490005,114.806992,96589900
2012-08-31,141.289993,141.820007,140.360001,141.160004,115.354485,151970400
2012-09-04,141.039993,141.460007,140.130005,141.029999,115.248230,120226200
2012-09-05,141.089996,141.470001,140.630005,140.910004,115.150177,100660300
2012-09-06,141.759995,143.779999,141.750000,143.770004,117.487381,158272500
2012-09-07,144.009995,144.389999,143.880005,144.330002,117.945000,107272100
2012-09-10,144.190002,144.440002,143.460007,143.509995,117.274887,86458500
2012-09-11,143.600006,144.369995,143.559998,143.910004,117.601730,88760000
2012-09-12,144.389999,144.550003,143.899994,144.389999,117.993973,87640900
2012-09-13,144.369995,147.039993,143.990005,146.589996,119.791763,225470200
2012-09-14,146.880005,148.110001,146.759995,147.240005,120.322998,169777000
2012-09-17,146.940002,147.190002,146.369995,146.740005,119.914406,119427800
2012-09-18,146.490005,146.809998,146.250000,146.619995,119.816299,98326600
2012-09-19,146.789993,147.169998,146.410004,146.699997,119.881683,128318300
2012-09-20,146.029999,146.789993,145.630005,146.710007,119.889854,154009800
2012-09-21,146.639999,146.669998,145.809998,145.869995,119.839767,108737500
2012-09-24,145.149994,145.979996,145.039993,145.649994,119.659035,95682000
2012-09-25,145.960007,146.240005,144.059998,144.100006,118.385651,133165200
2012-09-26,144.070007,144.110001,142.949997,143.289993,117.720177,146502200
2012-09-27,143.889999,144.970001,143.509995,144.639999,118.829277,111830300
2012-09-28,144.089996,144.559998,143.460007,143.970001,118.278839,150696100
2012-10-01,144.520004,145.690002,144.009995,144.350006,118.591011,135911200
2012-10-02,144.919998,145.149994,143.830002,144.500000,118.714317,113422200
2012-10-03,144.889999,145.429993,144.130005,145.089996,119.198929,121283100
2012-10-04,145.639999,146.339996,145.440002,146.130005,120.053375,124311600
2012-10-05,146.910004,147.160004,145.699997,146.139999,120.061600,124842100
2012-10-08,145.600006,146.119995,145.309998,145.639999,119.650818,78415400
2012-10-09,145.529999,145.649994,144.149994,144.199997,118.467743,148872900
2012-10-10,144.179993,144.320007,143.089996,143.279999,117.711929,124247500
2012-10-11,144.279999,144.490005,143.330002,143.360001,117.777679,123601500
2012-10-12,143.460007,143.949997,142.580002,142.889999,117.391563,124181900
2012-10-15,143.229996,144.229996,142.770004,144.080002,118.369194,107689100
2012-10-16,144.759995,145.639999,144.660004,145.539993,119.568657,108815500
2012-10-17,145.639999,146.320007,145.419998,146.199997,120.110878,128834100
2012-10-18,145.820007,146.520004,145.330002,145.820007,119.798729,148108500
2012-10-19,145.550003,145.559998,143.050003,143.389999,117.802322,185645200
2012-10-22,143.149994,143.669998,142.279999,143.410004,117.818741,125578600
2012-10-23,141.860001,142.059998,140.830002,141.419998,116.183861,192056300
2012-10-24,141.929993,142.100006,140.800003,141.020004,115.855255,120179400
2012-10-25,142.020004,142.279999,140.570007,141.429993,116.192078,134457400
2012-10-26,141.300003,141.839996,140.389999,141.350006,116.126343,146023500
2012-10-31,141.850006,142.029999,140.679993,141.350006,116.126343,103438500
2012-11-01,141.649994,143.009995,141.520004,142.830002,117.342194,100995600
2012-11-02,143.679993,143.720001,141.410004,141.559998,116.298920,137702200
2012-11-05,141.350006,142.169998,140.929993,141.850006,116.537148,98378500
2012-11-06,142.279999,143.520004,142.130005,142.960007,117.449074,107068100
2012-11-07,141.660004,141.679993,139.059998,139.720001,114.787254,264304500
2012-11-08,139.699997,140.410004,137.929993,138.039993,113.407021,181517300
2012-11-09,137.619995,139.440002,137.550003,138.160004,113.505600,201055300
2012-11-12,138.589996,138.809998,137.960007,138.270004,113.596008,97677500
2012-11-13,137.539993,139.250000,137.360001,137.789993,113.201622,123018300
2012-11-14,138.210007,138.429993,135.619995,135.929993,111.673531,191505000
2012-11-15,135.979996,136.490005,135.179993,135.699997,111.484581,178128400
2012-11-16,135.899994,136.639999,134.699997,136.369995,112.035004,239483900
2012-11-19,137.899994,139.149994,136.410004,139.130005,114.302582,151495800
2012-11-20,138.910004,139.419998,138.080002,139.190002,114.351784,119807400
2012-11-21,139.309998,139.570007,139.029999,139.449997,114.565414,81710800
2012-11-23,140.130005,141.399994,140.039993,141.350006,116.126343,65409200
2012-11-26,140.649994,141.360001,140.190002,141.050003,115.879906,100124400
2012-11-27,140.910004,141.389999,140.240005,140.330002,115.288399,128646200
2012-11-28,139.759995,141.539993,139.000000,141.460007,116.216751,177086500
2012-11-29,141.990005,142.509995,141.369995,142.119995,116.758926,151085900
2012-11-30,142.139999,142.419998,141.660004,142.149994,116.783577,136568300
2012-12-03,142.800003,142.919998,141.339996,141.449997,116.208504,124656300
2012-12-04,141.440002,141.869995,140.869995,141.250000,116.044212,127512200
2012-12-05,141.369995,142.160004,140.369995,141.500000,116.249596,147300500
2012-12-06,141.369995,142.039993,141.160004,141.979996,116.643944,103220600
2012-12-07,142.529999,142.690002,141.669998,142.410004,116.997200,108726400
2012-12-10,142.210007,142.809998,142.149994,142.470001,117.046478,98840700
2012-12-11,143.059998,144.110001,142.990005,143.440002,117.843445,152570400
2012-12-12,144.000000,144.550003,143.309998,143.509995,117.900909,145880100
2012-12-13,143.419998,143.830002,142.270004,142.630005,117.177979,135715000
2012-12-14,142.320007,142.580002,141.880005,142.100006,116.742531,137701700
2012-12-17,142.470001,143.850006,142.429993,143.770004,118.114540,143238200
2012-12-18,144.000000,145.500000,143.789993,145.369995,119.428978,177762800
2012-12-19,145.529999,145.580002,144.240005,144.289993,118.541718,150895400
2012-12-20,144.380005,145.139999,143.979996,145.119995,119.223625,168487000
2012-12-21,142.169998,144.089996,141.940002,142.789993,118.141434,245883800
2012-12-24,142.479996,142.559998,142.190002,142.350006,117.777390,53874600
2012-12-26,142.639999,142.710007,141.350006,141.750000,117.280922,106947700
2012-12-27,141.789993,142.080002,139.919998,141.559998,117.123734,167920600
2012-12-28,140.639999,141.419998,139.869995,140.029999,115.857826,148806700
2012-12-31,139.660004,142.559998,139.539993,142.410004,117.826988,243935200
2013-01-02,145.110001,146.149994,144.729996,146.059998,120.846909,192059000
2013-01-03,145.990005,146.369995,145.339996,145.729996,120.573891,144761800
2013-01-04,145.970001,146.610001,145.669998,146.369995,121.103386,116817700
2013-01-07,145.850006,146.110001,145.429993,145.970001,120.772484,110002500
2013-01-08,145.710007,145.910004,144.979996,145.550003,120.424957,121265100
2013-01-09,145.869995,146.320007,145.639999,145.919998,120.731094,90745600
2013-01-10,146.729996,147.089996,145.970001,147.080002,121.690834,130735400
2013-01-11,147.039993,147.149994,146.610001,147.070007,121.682579,113917300
2013-01-14,146.889999,147.070007,146.429993,146.970001,121.599808,89567200
2013-01-15,146.289993,147.210007,146.199997,147.070007,121.682579,93172600
2013-01-16,146.770004,147.279999,146.610001,147.050003,121.666046,104849500
2013-01-17,147.699997,148.419998,147.149994,148.000000,122.452057,133833500
2013-01-18,147.970001,148.490005,147.429993,148.330002,122.725060,169906000
2013-01-22,148.330002,149.130005,147.979996,149.130005,123.386955,111797300
2013-01-23,149.130005,149.500000,148.860001,149.369995,123.585564,104596100
2013-01-24,149.149994,150.139999,149.009995,149.410004,123.618652,146426400
2013-01-25,149.880005,150.250000,149.369995,150.250000,124.313652,147211600
2013-01-28,150.289993,150.330002,149.509995,150.070007,124.164703,113357700
2013-01-29,149.770004,150.850006,149.669998,150.660004,124.652847,105694400
2013-01-30,150.639999,150.940002,149.929993,150.070007,124.164703,137447700
2013-01-31,149.889999,150.380005,149.600006,149.699997,123.858604,108975800
2013-02-01,150.649994,151.419998,150.389999,151.240005,125.132767,131173000
2013-02-04,150.320007,151.270004,149.429993,149.539993,123.726196,159073600
2013-02-05,150.350006,151.479996,150.289993,151.050003,124.975594,113912400
2013-02-06,150.520004,151.259995,150.410004,151.160004,125.066536,138762800
2013-02-07,151.210007,151.350006,149.860001,150.960007,124.901077,162490000
2013-02-08,151.220001,151.889999,151.220001,151.800003,125.596062,103133700
2013-02-11,151.740005,151.899994,151.389999,151.770004,125.571274,73775000
2013-02-12,151.779999,152.300003,151.610001,152.020004,125.778137,65392700
2013-02-13,152.330002,152.610001,151.720001,152.149994,125.885658,82322600
2013-02-14,151.690002,152.470001,151.520004,152.289993,126.001465,80834300
2013-02-15,152.429993,152.589996,151.550003,152.110001,125.852539,215226500
2013-02-19,152.369995,153.279999,152.160004,153.250000,126.795753,95105400
2013-02-20,153.139999,153.190002,151.259995,151.339996,125.215492,160574800
2013-02-21,150.960007,151.419998,149.940002,150.419998,124.454285,183257000
2013-02-22,151.149994,151.889999,150.490005,151.889999,125.670540,106356600
2013-02-25,152.630005,152.860001,149.000000,149.000000,123.279442,245824800
2013-02-26,149.720001,150.199997,148.729996,150.020004,124.123337,186596200
2013-02-27,149.889999,152.330002,149.759995,151.910004,125.687080,150781900
2013-02-28,151.899994,152.869995,151.410004,151.610001,125.438911,126866000
2013-03-01,151.089996,152.339996,150.410004,152.110001,125.852539,170634800
2013-03-04,151.759995,152.919998,151.520004,152.919998,126.522766,99010200
2013-03-05,153.660004,154.699997,153.639999,154.289993,127.656227,121431900
2013-03-06,154.839996,154.919998,154.160004,154.500000,127.829971,94469900
2013-03-07,154.699997,154.979996,154.520004,154.779999,128.061661,86101400
2013-03-08,155.460007,155.649994,154.660004,155.440002,128.607742,123477800
2013-03-11,155.320007,156.039993,155.130005,156.029999,129.095901,83746800
2013-03-12,155.919998,156.100006,155.210007,155.679993,128.806305,105755800
2013-03-13,155.759995,156.119995,155.229996,155.899994,128.988312,92550900
2013-03-14,156.309998,156.800003,155.910004,156.729996,129.675095,126329900
2013-03-15,155.850006,156.039993,155.309998,155.830002,129.503876,138601100
2013-03-18,154.339996,155.639999,154.199997,154.970001,128.789154,126704300
2013-03-19,155.300003,155.509995,153.589996,154.610001,128.489975,167567300
2013-03-20,155.520004,155.949997,155.259995,155.690002,129.387497,113759300
2013-03-21,154.759995,155.639999,154.100006,154.360001,128.282166,128605000
2013-03-22,154.850006,155.600006,154.729996,155.600006,129.312698,111163600
2013-03-25,156.009995,156.270004,154.350006,154.949997,128.772522,151322300
2013-03-26,155.589996,156.229996,155.419998,156.190002,129.803055,86856600
2013-03-27,155.259995,156.240005,155.000000,156.190002,129.803055,99950600
2013-03-28,156.089996,156.850006,155.750000,156.669998,130.201965,102932800
2013-04-01,156.589996,156.910004,155.669998,156.050003,129.686691,99194100
2013-04-02,156.610001,157.210007,156.369995,156.820007,130.326645,101504300
2013-04-03,156.910004,157.029999,154.820007,155.229996,129.005203,154167400
2013-04-04,155.429993,156.169998,155.089996,155.860001,129.528793,131885000
2013-04-05,153.949997,155.350006,153.770004,155.160004,128.947037,159666000
2013-04-08,155.270004,156.220001,154.750000,156.210007,129.819672,86571200
2013-04-09,156.500000,157.320007,155.979996,156.750000,130.268387,101922200
2013-04-10,157.169998,158.869995,157.130005,158.669998,131.864059,135711100
2013-04-11,158.699997,159.710007,158.539993,159.190002,132.296280,110142500
2013-04-12,158.679993,159.039993,157.919998,158.800003,131.972122,116359900
2013-04-15,158.000000,158.130005,155.100006,155.119995,128.913757,217259000
2013-04-16,156.289993,157.490005,155.910004,157.410004,130.816910,147507800
2013-04-17,156.289993,156.320007,154.279999,155.110001,128.905502,226834800
2013-04-18,155.369995,155.410004,153.550003,154.139999,128.099396,167583200
2013-04-19,154.500000,155.550003,154.119995,155.479996,129.212936,149687600
2013-04-22,155.779999,156.539993,154.750000,156.169998,129.786453,106553500
2013-04-23,156.949997,157.929993,156.169998,157.779999,131.124466,166141300
2013-04-24,157.830002,158.300003,157.539993,157.880005,131.207520,96781200
2013-04-25,158.339996,159.270004,158.100006,158.520004,131.739426,131060600
2013-04-26,158.330002,158.600006,157.729996,158.240005,131.506668,95918800
2013-04-29,158.669998,159.649994,158.419998,159.300003,132.387619,88572800
2013-04-30,159.270004,159.720001,158.610001,159.679993,132.703445,116010700
2013-05-01,159.330002,159.410004,158.100006,158.279999,131.539963,138874200
2013-05-02,158.679993,159.889999,158.529999,159.750000,132.761642,96407600
2013-05-03,161.139999,161.880005,159.779999,161.369995,134.107880,144202300
2013-05-06,161.490005,162.009995,161.419998,161.779999,134.448669,66882100
2013-05-07,162.130005,162.649994,161.669998,162.600006,135.130127,90359200
2013-05-08,162.419998,163.389999,162.330002,163.339996,135.745071,97419200
2013-05-09,163.270004,163.699997,162.470001,162.880005,135.362823,106738600
2013-05-10,162.990005,163.550003,162.509995,163.410004,135.803268,103203000
2013-05-13,163.199997,163.809998,162.820007,163.539993,135.911301,81843200
2013-05-14,163.669998,165.350006,163.669998,165.229996,137.315811,119000900
2013-05-15,164.960007,166.449997,164.910004,166.119995,138.055435,120718500
2013-05-16,165.779999,166.360001,165.089996,165.339996,137.407227,109913600
2013-05-17,165.949997,167.039993,165.729996,166.940002,138.736893,129801000
2013-05-20,166.779999,167.580002,166.610001,166.929993,138.728622,85071200
2013-05-21,167.080002,167.800003,166.500000,167.169998,138.928040,95804200
2013-05-22,167.339996,169.070007,165.169998,165.929993,137.897583,244031800
2013-05-23,164.160004,165.910004,163.940002,165.449997,137.498657,211064400
2013-05-24,164.470001,165.380005,163.979996,165.309998,137.382309,151573900
2013-05-28,167.039993,167.779999,165.809998,166.300003,138.205017,143679800
2013-05-29,165.419998,165.800003,164.339996,165.220001,137.307465,160363400
2013-05-30,165.350006,166.589996,165.220001,165.830002,137.814407,107793800
2013-05-31,165.369995,166.309998,163.130005,163.449997,135.836533,176850100
2013-06-03,163.830002,164.460007,162.660004,164.350006,136.584518,168390700
2013-06-04,164.440002,165.100006,162.729996,163.559998,135.927887,157631500
2013-06-05,163.089996,163.419998,161.130005,161.270004,134.024780,211737800
2013-06-06,161.199997,162.740005,160.250000,162.729996,135.238205,200225500
2013-06-07,163.850006,164.949997,163.139999,164.800003,136.958481,188337800
2013-06-10,165.309998,165.399994,164.369995,164.800003,136.958481,105667100
2013-06-11,163.300003,164.539993,162.740005,163.100006,135.545700,159505400
2013-06-12,164.220001,164.389999,161.600006,161.750000,134.423737,177361500
2013-06-13,161.660004,164.500000,161.300003,164.210007,136.468079,163587800
2013-06-14,164.029999,164.669998,162.910004,163.179993,135.612152,141197500
2013-06-17,164.289993,165.220001,163.220001,164.440002,136.659256,136295600
2013-06-18,164.529999,165.990005,164.520004,165.740005,137.739670,114695600
2013-06-19,165.600006,165.889999,163.380005,163.449997,135.836533,206149500
2013-06-20,161.860001,163.470001,158.979996,159.399994,132.470749,321255900
2013-06-21,159.639999,159.759995,157.470001,159.070007,132.895920,271956800
2013-06-24,157.410004,158.429993,155.729996,157.059998,131.216705,222329000
2013-06-25,158.479996,160.100006,157.419998,158.570007,132.478241,162262200
2013-06-26,159.869995,160.500000,159.250000,160.139999,133.789978,134848000
2013-06-27,161.100006,161.820007,160.949997,161.080002,134.575272,129483700
2013-06-28,160.630005,161.399994,159.860001,160.419998,134.023819,160402900
2013-07-01,161.259995,162.479996,161.080002,161.360001,134.809158,131954800
2013-07-02,161.119995,162.300003,160.500000,161.210007,134.683868,154863700
2013-07-03,160.479996,161.770004,160.220001,161.279999,134.742340,75216400
2013-07-05,162.470001,163.080002,161.300003,163.020004,136.196030,122416900
2013-07-08,163.860001,164.389999,163.080002,163.949997,136.972992,108092500
2013-07-09,164.979996,165.330002,164.270004,165.130005,137.958862,119298000
2013-07-10,164.970001,165.750000,164.630005,165.190002,138.008987,121410100
2013-07-11,167.110001,167.610001,165.179993,167.440002,139.888763,135592200
2013-07-12,167.389999,167.929993,167.130005,167.509995,139.947220,104212700
2013-07-15,167.970001,168.389999,167.679993,168.149994,140.481918,69450600
2013-07-16,168.259995,168.360001,167.070007,167.520004,139.955582,88702100
2013-07-17,168.160004,168.479996,167.729996,167.949997,140.314835,92873900
2013-07-18,168.309998,169.270004,168.199997,168.869995,141.083435,103620100
2013-07-19,168.520004,169.229996,168.309998,169.169998,141.334076,103831700
2013-07-22,169.410004,169.740005,169.009995,169.500000,141.609833,79428600
2013-07-23,169.800003,169.830002,169.050003,169.139999,141.309052,80829700
2013-07-24,169.789993,169.860001,168.179993,168.520004,140.791061,112914000
2013-07-25,168.220001,169.080002,167.940002,168.929993,141.133606,111088600
2013-07-26,168.220001,169.160004,167.520004,169.110001,141.283966,107814600
2013-07-29,168.679993,169.059998,168.110001,168.589996,140.849548,79695000
2013-07-30,169.100006,169.279999,168.190002,168.589996,140.849548,85209600
2013-07-31,168.940002,169.850006,168.490005,168.710007,140.949814,142388700
2013-08-01,169.990005,170.809998,169.899994,170.660004,142.578918,110438400
2013-08-02,170.279999,170.970001,170.050003,170.949997,142.821198,91116700
2013-08-05,170.570007,170.960007,170.350006,170.699997,142.612320,54072700
2013-08-06,170.369995,170.740005,169.350006,169.729996,141.801956,87495000
2013-08-07,169.190002,169.429993,168.550003,169.179993,141.342453,84854700
2013-08-08,169.979996,170.179993,168.929993,169.800003,141.860443,102181300
2013-08-09,169.580002,170.100006,168.720001,169.309998,141.451080,91757700
2013-08-12,168.460007,169.309998,168.380005,169.110001,141.283966,68593300
2013-08-13,169.410004,169.899994,168.410004,169.610001,141.701706,80806000
2013-08-14,169.529999,169.800003,168.699997,168.740005,140.974823,79829200
2013-08-15,167.410004,167.429993,166.089996,166.380005,139.003159,152931800
2013-08-16,166.059998,166.630005,165.500000,165.830002,138.543625,130868200
2013-08-19,165.639999,166.210007,164.759995,164.770004,137.658066,96437600
2013-08-20,165.039993,166.199997,164.860001,165.580002,138.334793,89294400
2013-08-21,165.119995,166.029999,164.190002,164.559998,137.482635,159530500
2013-08-22,164.899994,166.300003,164.889999,166.059998,138.735855,101471400
2013-08-23,166.550003,166.830002,165.770004,166.619995,139.203674,90888900
2013-08-26,166.789993,167.300003,165.889999,166.000000,138.685745,89702100
2013-08-27,164.360001,166.000000,163.210007,163.330002,136.455032,158619400
2013-08-28,163.259995,164.490005,163.050003,163.910004,136.939636,108113000
2013-08-29,163.550003,165.039993,163.399994,164.169998,137.156799,119200500
2013-08-30,164.509995,164.529999,163.169998,163.649994,136.722336,134928900
2013-09-03,165.229996,165.580002,163.699997,164.389999,137.340576,142375100
2013-09-04,164.429993,166.029999,164.130005,165.750000,138.476837,97389400
2013-09-05,165.850006,166.399994,165.729996,165.960007,138.652313,63090500
2013-09-06,166.509995,166.979996,164.479996,166.039993,138.719116,159756500
2013-09-09,166.449997,167.729996,166.449997,167.630005,140.047485,87559300
2013-09-10,168.639999,168.899994,168.259995,168.869995,141.083435,105847200
2013-09-11,168.639999,169.399994,168.350006,169.399994,141.526260,94545900
2013-09-12,169.339996,169.559998,168.720001,168.949997,141.150314,83209000
2013-09-13,169.130005,169.460007,168.740005,169.330002,141.467789,72727800
2013-09-16,171.160004,171.240005,170.039993,170.309998,142.286545,106299200
2013-09-17,170.460007,171.110001,170.460007,171.070007,142.921494,82523300
2013-09-18,171.009995,173.520004,170.580002,173.050003,144.575638,203460600
2013-09-19,173.520004,173.600006,172.589996,172.759995,144.333344,146616900
2013-09-20,172.330002,172.330002,170.580002,170.720001,143.324295,132867100
2013-09-23,170.490005,170.649994,169.389999,169.929993,142.661041,104616500
2013-09-24,169.899994,170.529999,169.210007,169.529999,142.325256,106333100
2013-09-25,169.639999,169.979996,168.889999,169.039993,141.913849,117306500
2013-09-26,169.320007,170.169998,169.050003,169.690002,142.459518,77146900
2013-09-27,168.839996,169.139999,168.470001,168.910004,141.804718,99141800
2013-09-30,167.479996,168.539993,167.149994,168.009995,141.049164,143937000
2013-10-01,168.139999,169.500000,167.970001,169.339996,142.165695,127160000
2013-10-02,168.350006,169.339996,167.830002,169.179993,142.031403,113350000
2013-10-03,168.789993,168.940002,166.839996,167.619995,140.721725,176698000
2013-10-04,167.750000,169.059998,167.529999,168.889999,141.787918,96878000
2013-10-07,167.419998,168.449997,167.250000,167.429993,140.562225,96295000
2013-10-08,167.399994,167.619995,165.360001,165.479996,138.925156,178015000
2013-10-09,165.800003,166.199997,164.529999,165.600006,139.025848,168973000
2013-10-10,167.289993,169.259995,167.229996,169.169998,142.022964,195955000
2013-10-11,168.910004,170.320007,168.770004,170.259995,142.938095,105040000
2013-10-14,169.210007,171.080002,169.080002,170.940002,143.508957,112106000
2013-10-15,170.509995,171.149994,169.470001,169.699997,142.467880,155485000
2013-10-16,170.720001,172.160004,170.639999,172.070007,144.457626,161676000
2013-10-17,171.369995,173.320007,171.339996,173.220001,145.423126,129389000
2013-10-18,173.860001,174.509995,173.509995,174.389999,146.405365,138316000
2013-10-21,174.449997,174.750000,174.009995,174.399994,146.413727,104104000
2013-10-22,174.910004,175.929993,174.429993,175.410004,147.261658,126663000
2013-10-23,174.809998,174.889999,173.960007,174.570007,146.556427,105484000
2013-10-24,174.919998,175.369995,174.509995,175.149994,147.043350,70350000
2013-10-25,175.509995,176.000000,175.169998,175.949997,147.715027,93625000
2013-10-28,175.889999,176.470001,175.699997,176.229996,147.950058,84979000
2013-10-29,176.630005,177.240005,176.380005,177.169998,148.739197,87401000
2013-10-30,177.380005,177.509995,175.660004,176.289993,148.000458,140002000
2013-10-31,176.149994,176.889999,175.529999,175.789993,147.580704,133795000
2013-11-01,176.020004,176.610001,175.220001,176.210007,147.933304,142805000
2013-11-04,176.690002,176.899994,175.979996,176.830002,148.453796,85677000
2013-11-05,176.139999,176.750000,175.570007,176.270004,147.983597,85825000
2013-11-06,177.029999,177.500000,176.539993,177.169998,148.739197,87348000
2013-11-07,177.500000,177.639999,174.759995,174.929993,146.858643,157000000
2013-11-08,174.869995,177.309998,174.850006,177.289993,148.839996,136713000
2013-11-11,177.119995,177.529999,176.910004,177.320007,148.865189,62614000
2013-11-12,176.940002,177.360001,176.369995,176.960007,148.562927,83990000
2013-11-13,176.089996,178.429993,176.089996,178.380005,149.755066,103844000
2013-11-14,178.539993,179.419998,178.250000,179.270004,150.502243,103435000
2013-11-15,179.559998,180.119995,179.330002,180.050003,151.157013,102818000
2013-11-18,180.350006,180.500000,179.020004,179.419998,150.628143,104796000
2013-11-19,179.330002,179.869995,178.720001,179.029999,150.300751,93891000
2013-11-20,179.389999,179.929993,177.979996,178.470001,149.830597,124909000
2013-11-21,178.970001,180.050003,178.860001,179.910004,151.039505,92841000
2013-11-22,179.979996,180.830002,179.770004,180.809998,151.795120,81296000
2013-11-25,181.130005,181.169998,180.369995,180.630005,151.644028,79486000
2013-11-26,180.720001,181.220001,180.410004,180.679993,151.685974,86994000
2013-11-27,180.869995,181.240005,180.649994,181.119995,152.055328,58800000
2013-11-29,181.320007,181.750000,180.800003,181.000000,151.954636,55870900
2013-12-02,181.089996,181.429993,180.250000,180.529999,151.560043,99726000
2013-12-03,179.940002,180.389999,179.169998,179.750000,150.905228,116563000
2013-12-04,179.100006,180.479996,178.350006,179.729996,150.888412,123033000
2013-12-05,179.410004,179.740005,178.770004,178.940002,150.225204,106934000
2013-12-06,180.669998,181.110001,180.149994,180.940002,151.904266,127728000
2013-12-09,181.470001,181.669998,181.160004,181.399994,152.290421,70124000
2013-12-10,180.979996,181.360001,180.639999,180.750000,151.744766,80976000
2013-12-11,180.820007,180.850006,178.500000,178.720001,150.040497,130591000
2013-12-12,178.639999,178.860001,177.759995,178.130005,149.545181,115565000
2013-12-13,178.500000,178.660004,177.770004,178.110001,149.528458,107808000
2013-12-16,178.949997,179.809998,178.899994,179.220001,150.460266,96195000
2013-12-17,179.380005,179.410004,178.250000,178.649994,149.981735,89886000
2013-12-18,178.919998,181.729996,177.320007,181.699997,152.542313,234906000
2013-12-19,181.179993,181.699997,180.710007,181.490005,152.365967,136531200
2013-12-20,180.690002,181.990005,180.570007,181.559998,153.252319,197087000
2013-12-23,182.449997,182.639999,182.070007,182.529999,154.071030,85598000
2013-12-24,182.539993,183.009995,182.529999,182.929993,154.408676,45368800
2013-12-26,183.339996,183.960007,183.320007,183.860001,155.193665,63365000
2013-12-27,184.100006,184.179993,183.660004,183.850006,155.185272,61814000
2013-12-30,183.869995,184.020004,183.580002,183.820007,155.159927,56857000
2013-12-31,184.070007,184.690002,183.929993,184.690002,155.894241,86119900
2014-01-02,183.979996,184.070007,182.479996,182.919998,154.400192,119636900
2014-01-03,183.229996,183.600006,182.630005,182.889999,154.374969,81390600
2014-01-06,183.490005,183.559998,182.080002,182.360001,153.927536,108028200
2014-01-07,183.089996,183.789993,182.949997,183.479996,154.872910,86144200
2014-01-08,183.449997,183.830002,182.889999,183.520004,154.906738,96582300
2014-01-09,184.110001,184.130005,182.800003,183.639999,155.008011,90683400
2014-01-10,183.949997,184.220001,183.009995,184.139999,155.430023,102026400
2014-01-13,183.669998,184.179993,181.339996,181.690002,153.361969,149892000
2014-01-14,182.289993,183.770004,181.949997,183.669998,155.033340,105016100
2014-01-15,184.100006,184.940002,183.710007,184.660004,155.868988,98525800
2014-01-16,184.279999,184.660004,183.830002,184.419998,155.666367,72290600
2014-01-17,184.100006,184.449997,183.320007,183.639999,155.008011,107848700
2014-01-21,184.699997,184.770004,183.050003,184.179993,155.463776,88621200
2014-01-22,184.490005,184.570007,183.910004,184.300003,155.565125,61270900
2014-01-23,183.369995,183.399994,181.820007,182.789993,154.290466,132496900
2014-01-24,181.600006,181.660004,178.830002,178.889999,150.998566,208677100
2014-01-27,179.059998,179.520004,177.119995,178.009995,150.255768,180843100
2014-01-28,178.139999,179.300003,178.119995,179.070007,151.150513,110463200
2014-01-29,177.580002,178.550003,176.880005,177.350006,149.698669,216597300
2014-01-30,178.830002,179.809998,178.259995,179.229996,151.285568,118938100
2014-01-31,177.009995,179.289993,176.919998,178.179993,150.399216,194677900
2014-02-03,177.970001,178.369995,173.830002,174.169998,147.014465,254837100
2014-02-04,174.949997,175.839996,174.110001,175.389999,148.044327,165012400
2014-02-05,174.779999,175.559998,173.710007,175.169998,147.858582,164230500
2014-02-06,175.580002,177.479996,175.220001,177.479996,149.808426,132877600
2014-02-07,178.309998,179.869995,177.729996,179.679993,151.665405,170787200
2014-02-10,179.699997,180.070007,179.210007,180.009995,151.943909,92218800
2014-02-11,180.160004,182.440002,180.039993,181.979996,153.606796,117814100
2014-02-12,182.250000,182.830002,181.710007,182.070007,153.682785,94717700
2014-02-13,180.839996,183.199997,180.830002,183.009995,154.476242,100542200
2014-02-14,182.839996,184.360001,182.669998,184.020004,155.328766,96498400
2014-02-18,184.179993,184.490005,183.649994,184.240005,155.514435,80460900
2014-02-19,183.759995,184.949997,182.869995,183.020004,154.484665,126524300
2014-02-20,183.270004,184.520004,182.600006,184.100006,155.396286,104998100
2014-02-21,184.449997,184.889999,183.800003,183.889999,155.219040,118116400
2014-02-24,184.279999,186.149994,184.199997,184.910004,156.080017,114063900
2014-02-25,185.059998,185.589996,184.229996,184.839996,156.020859,117085000
2014-02-26,185.110001,185.600006,184.330002,184.850006,156.029343,98677200
2014-02-27,184.580002,185.869995,184.369995,185.820007,156.848038,93880800
2014-02-28,185.789993,187.149994,185.050003,186.289993,157.244812,150842000
2014-03-03,184.649994,185.449997,183.750000,184.979996,156.139099,167748500
2014-03-04,186.789993,187.979996,186.750000,187.580002,158.333664,167545900
2014-03-05,187.740005,188.070007,187.449997,187.750000,158.477173,88376900
2014-03-06,188.210007,188.610001,187.779999,188.179993,158.840118,82516500
2014-03-07,188.960007,188.960007,187.429993,188.259995,158.907684,114513500
2014-03-10,187.970001,188.229996,187.080002,188.160004,158.823242,74939200
2014-03-11,188.440002,188.710007,186.800003,187.229996,158.038223,99009100
2014-03-12,186.320007,187.350006,185.899994,187.279999,158.080444,104824400
2014-03-13,187.839996,187.990005,184.660004,185.179993,156.307877,155014300
2014-03-14,184.850006,185.800003,184.440002,184.660004,155.868988,153919600
2014-03-17,185.589996,186.770004,185.509995,186.330002,157.278534,98359500
2014-03-18,186.710007,187.910004,186.509995,187.660004,158.401260,101804600
2014-03-19,187.679993,187.940002,185.470001,186.660004,157.557175,176267300
2014-03-20,186.250000,187.889999,185.919998,187.750000,158.477173,117241000
2014-03-21,187.710007,189.020004,186.029999,186.199997,157.862503,163128000
2014-03-24,186.839996,187.070007,184.619995,185.429993,157.209671,121411000
2014-03-25,186.369995,186.940002,185.270004,186.309998,157.955750,103852000
2014-03-26,187.039993,187.339996,184.919998,184.970001,156.819672,119843000
2014-03-27,184.750000,185.339996,183.899994,184.580002,156.489014,142383000
2014-03-28,185.110001,186.419998,185.000000,185.490005,157.260574,101642000
2014-03-31,186.669998,187.300003,185.520004,187.009995,158.549240,99745000
2014-04-01,187.619995,188.360001,187.000000,188.250000,159.600555,89193000
2014-04-02,188.490005,189.130005,188.139999,188.880005,160.134628,78774000
2014-04-03,189.169998,189.220001,188.050003,188.630005,159.922699,77435000
2014-04-04,189.660004,189.699997,186.100006,186.399994,158.032043,169381000
2014-04-07,185.949997,186.259995,183.960007,184.339996,156.285599,140803000
2014-04-08,184.259995,185.399994,183.589996,185.100006,156.929932,112660000
2014-04-09,185.600006,187.149994,185.059998,187.089996,158.617035,100254000
2014-04-10,187.080002,187.169998,182.929993,183.160004,155.285156,172959000
2014-04-11,182.139999,183.419998,181.309998,181.509995,153.886261,167251000
2014-04-14,182.929993,183.369995,181.440002,182.940002,155.098648,132382000
2014-04-15,183.320007,184.330002,181.509995,184.199997,156.166870,157093000
2014-04-16,185.470001,186.139999,184.649994,186.130005,157.803146,105197000
2014-04-17,185.880005,186.910004,185.559998,186.389999,158.023575,105255000
2014-04-21,186.440002,187.100006,186.210007,187.039993,158.574677,68329000
2014-04-22,187.229996,188.399994,187.130005,187.889999,159.295273,85790000
2014-04-23,187.820007,187.919998,187.300003,187.449997,158.922226,73869000
2014-04-24,188.369995,188.389999,186.929993,187.830002,159.244461,88170000
2014-04-25,187.220001,187.330002,185.869995,186.289993,157.938828,100380000
2014-04-28,187.050003,187.690002,184.960007,186.880005,158.439011,135121000
2014-04-29,187.479996,188.039993,187.080002,187.750000,159.176605,84098000
2014-04-30,187.440002,188.500000,187.179993,188.309998,159.651382,101508000
2014-05-01,188.220001,188.839996,187.729996,188.330002,159.668350,93019000
2014-05-02,188.309998,189.139999,187.779999,188.059998,159.439423,98122000
2014-05-05,187.139999,188.550003,186.619995,188.419998,159.744644,75883000
2014-05-06,188.000000,188.130005,186.740005,186.779999,158.354233,85454000
2014-05-07,187.410004,187.970001,186.009995,187.880005,159.286804,106500000
2014-05-08,187.710007,189.050003,187.080002,187.679993,159.117294,93618000
2014-05-09,187.710007,188.039993,186.830002,187.960007,159.354645,83679000
2014-05-12,188.800003,189.880005,188.000000,189.789993,160.906143,86940000
2014-05-13,190.039993,190.419998,189.770004,189.960007,161.050293,66454000
2014-05-14,189.789993,189.880005,188.789993,189.059998,160.287231,72367000
2014-05-15,188.679993,188.720001,186.479996,187.399994,158.879898,154956000
2014-05-16,187.509995,188.130005,186.720001,188.050003,159.430939,97458000
2014-05-19,187.690002,188.889999,187.520004,188.740005,160.015976,63839000
2014-05-20,188.649994,188.669998,187.070007,187.550003,159.007080,111644000
2014-05-21,188.089996,189.220001,188.059998,189.130005,160.346588,89093000
2014-05-22,189.179993,189.979996,188.860001,189.589996,160.736603,61549000
2014-05-23,189.759995,190.479996,189.589996,190.350006,161.380920,61092800
2014-05-27,191.059998,191.580002,190.949997,191.520004,162.372879,72010000
2014-05-28,191.520004,191.820007,191.059998,191.380005,162.254181,66723000
2014-05-29,191.820007,192.399994,191.330002,192.369995,163.093475,64377000
2014-05-30,192.190002,192.800003,192.029999,192.679993,163.356323,76316000
2014-06-02,192.949997,192.990005,191.970001,192.899994,163.542831,64656000
2014-06-03,192.429993,192.899994,192.250000,192.800003,163.458069,65047000
2014-06-04,192.470001,193.300003,192.270004,193.190002,163.788681,55529000
2014-06-05,193.410004,194.649994,192.699997,194.449997,164.856979,92103000
2014-06-06,194.869995,195.429993,194.779999,195.380005,165.645432,78696000
2014-06-09,195.350006,196.050003,195.169998,195.580002,165.815018,65119000
2014-06-10,195.339996,195.639999,194.919998,195.600006,165.831940,57129000
2014-06-11,194.899994,195.119995,194.479996,194.919998,165.255417,68772000
2014-06-12,194.690002,194.800003,193.110001,193.539993,164.085464,106350000
2014-06-13,193.919998,194.320007,193.300003,194.130005,164.585709,82017000
2014-06-16,193.889999,194.699997,193.660004,194.289993,164.721359,87424000
2014-06-17,194.020004,194.970001,193.809998,194.830002,165.179123,84834000
2014-06-18,194.830002,196.369995,194.399994,196.259995,166.391464,105267000
2014-06-19,196.429993,196.600006,195.800003,196.479996,166.577972,85929000
2014-06-20,196.029999,196.100006,195.699997,195.940002,166.916214,100587000
2014-06-23,195.990005,196.050003,195.520004,195.880005,166.865112,70611000
2014-06-24,195.529999,196.500000,194.479996,194.699997,165.859879,96237000
2014-06-25,194.289993,195.779999,194.250000,195.580002,166.609558,82782000
2014-06-26,195.610001,195.630005,194.130005,195.440002,166.490219,84312000
2014-06-27,194.979996,195.880005,194.889999,195.820007,166.813995,71445100
2014-06-30,195.699997,196.169998,195.529999,195.720001,166.728821,70201200
2014-07-01,196.199997,197.630005,196.130005,197.029999,167.844727,90470000
2014-07-02,197.050003,197.479996,196.960007,197.229996,168.015060,52475000
2014-07-03,197.789993,198.289993,197.639999,198.199997,168.841370,52938800
2014-07-07,197.820007,197.979996,197.220001,197.509995,168.253616,61696000
2014-07-08,197.149994,197.220001,195.759995,196.240005,167.171799,108143000
2014-07-09,196.729996,197.300003,196.309998,197.119995,167.921417,72992000
2014-07-10,195.220001,196.860001,195.059998,196.339996,167.256958,99040000
2014-07-11,196.220001,196.750000,195.779999,196.610001,167.486954,64243000
2014-07-14,197.610001,197.860001,197.440002,197.600006,168.330322,58658000
2014-07-15,197.720001,198.100006,196.360001,197.229996,168.015060,111307000
2014-07-16,198.110001,198.259995,197.419998,197.960007,168.636978,79986400
2014-07-17,197.350006,198.100006,195.429993,195.710007,166.720230,145398000
2014-07-18,196.350006,197.910004,196.240005,197.710007,168.424042,124330000
2014-07-21,197.089996,197.500000,196.429993,197.339996,168.108795,67592000
2014-07-22,198.009995,198.559998,197.869995,198.199997,168.841370,67678000
2014-07-23,198.500000,198.850006,198.100006,198.639999,169.216263,65612000
2014-07-24,198.830002,199.059998,198.449997,198.649994,169.224762,56888000
2014-07-25,198.089996,198.259995,197.330002,197.720001,168.432587,76837000
2014-07-28,197.759995,198.089996,196.619995,197.800003,168.500702,69259000
2014-07-29,198.169998,198.449997,196.919998,196.949997,167.776627,80466000
2014-07-30,197.649994,197.910004,196.160004,196.979996,167.802109,104222000
2014-07-31,195.610001,195.779999,192.970001,193.089996,164.488327,183479000
2014-08-01,192.559998,193.759995,191.570007,192.500000,163.985779,189261000
2014-08-04,192.869995,194.300003,192.050003,193.889999,165.169861,91340000
2014-08-05,193.100006,193.600006,191.309998,192.009995,163.568329,152690000
2014-08-06,191.110001,192.889999,191.080002,192.070007,163.619476,94818000
2014-08-07,192.940002,193.130005,190.550003,191.029999,162.733505,135733000
2014-08-08,191.460007,193.369995,190.949997,193.240005,164.616135,117014000
2014-08-11,193.970001,194.660004,193.710007,193.800003,165.093216,74544000
2014-08-12,193.610001,194.149994,192.940002,193.529999,164.863129,73632000
2014-08-13,194.289993,195.059998,193.960007,194.839996,165.979126,69047000
2014-08-14,195.160004,195.759995,194.979996,195.759995,166.762863,57371000
2014-08-15,196.470001,196.649994,194.309998,195.720001,166.728821,139951000
2014-08-18,196.800003,197.449997,196.690002,197.360001,168.125839,75424000
2014-08-19,197.839996,198.539993,197.440002,198.389999,169.003296,59135000
2014-08-20,198.119995,199.160004,198.080002,198.919998,169.454773,72763000
2014-08-21,199.089996,199.759995,198.929993,199.500000,169.948837,67791000
2014-08-22,199.339996,199.690002,198.740005,199.190002,169.684799,76107000
2014-08-25,200.139999,200.589996,199.149994,200.199997,170.545135,63855000
2014-08-26,200.330002,200.820007,200.279999,200.330002,170.655960,47298000
2014-08-27,200.429993,200.570007,199.940002,200.250000,170.587753,47874000
2014-08-28,199.589996,200.270004,199.389999,200.139999,170.494080,58330000
2014-08-29,200.449997,200.729996,199.820007,200.710007,170.979599,65907000
2014-09-02,200.970001,201.000000,199.860001,200.610001,170.894440,72426000
2014-09-03,201.380005,201.410004,200.220001,200.500000,170.800735,57462000
2014-09-04,200.839996,201.580002,199.660004,200.210007,170.553696,85236000
2014-09-05,200.169998,201.190002,199.410004,201.110001,171.320404,102177000
2014-09-08,200.919998,201.210007,200.000000,200.589996,170.877426,64146000
2014-09-09,200.410004,200.550003,198.910004,199.320007,169.795547,88591000
2014-09-10,199.429993,200.199997,198.770004,200.070007,170.434464,67251000
2014-09-11,199.270004,200.330002,199.119995,200.300003,170.630371,66774400
2014-09-12,200.100006,200.119995,198.559998,199.130005,169.633652,117409300
2014-09-15,199.160004,199.320007,198.380005,198.979996,169.505875,76401000
2014-09-16,198.610001,200.839996,198.500000,200.479996,170.783691,116201000
2014-09-17,200.770004,201.679993,199.750000,200.750000,171.013702,151266000
2014-09-18,201.360001,201.850006,201.100006,201.820007,171.925232,94990000
2014-09-19,201.520004,201.899994,200.289993,200.699997,171.770233,121649000
2014-09-22,200.350006,200.380005,198.729996,199.149994,170.443741,125553000
2014-09-23,198.429993,199.259995,197.949997,198.009995,169.468079,111393000
2014-09-24,198.039993,199.690002,197.520004,199.559998,170.794617,107276000
2014-09-25,199.039993,199.050003,196.270004,196.339996,168.038773,150300000
2014-09-26,196.699997,198.389999,196.419998,197.899994,169.373932,103547000
2014-09-29,196.199997,197.889999,196.050003,197.539993,169.065811,95112000
2014-09-30,197.690002,198.300003,196.610001,197.020004,168.620773,131302000
2014-10-01,196.699997,196.770004,193.910004,194.350006,166.335648,177798000
2014-10-02,194.179993,195.059998,192.350006,194.380005,166.361267,157285000
2014-10-03,195.679993,196.940002,195.080002,196.520004,168.192825,121569000
2014-10-06,197.339996,197.600006,195.580002,196.289993,167.995987,104778000
2014-10-07,195.279999,195.720001,193.220001,193.259995,165.402679,147913000
2014-10-08,193.369995,196.919998,192.360001,196.639999,168.295563,186461000
2014-10-09,196.330002,196.600006,192.580002,192.740005,164.957672,210705000
2014-10-10,192.690002,193.649994,190.490005,190.539993,163.074783,221909000
2014-10-13,190.460007,191.149994,187.300003,187.410004,160.396027,230939000
2014-10-14,188.419998,189.820007,187.039993,187.699997,160.644135,215847000
2014-10-15,185.160004,187.690002,181.919998,186.429993,159.557266,380715000
2014-10-16,183.059998,187.580002,182.889999,186.270004,159.420319,270391000
2014-10-17,188.419998,189.750000,187.619995,188.470001,161.303192,214625000
2014-10-20,188.130005,190.449997,188.070007,190.300003,162.869400,130011000
2014-10-21,191.679993,194.199997,191.479996,194.070007,166.095993,154949000
2014-10-22,194.410004,194.910004,192.610001,192.690002,164.914886,151822000
2014-10-23,194.619995,196.199997,194.259995,194.929993,166.831985,154944000
2014-10-24,195.250000,196.490005,194.490005,196.429993,168.115814,117927000
2014-10-27,195.729996,196.449997,195.029999,196.160004,167.884735,82954000
2014-10-28,196.820007,198.419998,196.729996,198.410004,169.810410,106736000
2014-10-29,198.550003,199.119995,196.800003,198.110001,169.553680,142557000
2014-10-30,197.580002,199.949997,197.399994,199.380005,170.640579,113330000
2014-10-31,201.779999,201.820007,200.770004,201.660004,172.591965,146903000
2014-11-03,201.919998,202.449997,201.309998,201.770004,172.686096,93600000
2014-11-04,201.229996,201.600006,200.059998,201.070007,172.086960,93343000
2014-11-05,202.539993,202.589996,201.449997,202.339996,173.173874,91709000
2014-11-06,202.389999,203.259995,201.639999,203.149994,173.867111,107089000
2014-11-07,203.169998,203.600006,202.610001,203.339996,174.029694,89540000
2014-11-10,203.380005,204.039993,203.130005,203.979996,174.577515,66319000
2014-11-11,204.059998,204.309998,203.649994,204.179993,174.748688,54499400
2014-11-12,203.350006,204.240005,203.309998,203.960007,174.560379,90120300
2014-11-13,204.160004,204.830002,203.210007,204.190002,174.757248,85357900
2014-11-14,204.100006,204.490005,203.720001,204.240005,174.800049,80417500
2014-11-17,203.850006,204.580002,203.649994,204.369995,174.911285,80441000
2014-11-18,204.440002,205.919998,204.440002,205.550003,175.921249,76068100
2014-11-19,205.309998,205.550003,204.300003,205.220001,175.638794,82373000
2014-11-20,204.259995,205.710007,204.179993,205.580002,175.946899,72840300
2014-11-21,207.639999,207.839996,205.979996,206.679993,176.888321,142327300
2014-11-24,207.169998,207.389999,206.910004,207.259995,177.384735,65880800
2014-11-25,207.539993,207.789993,206.800003,207.110001,177.256378,79108300
2014-11-26,207.289993,207.759995,207.029999,207.639999,177.709930,62167800
2014-11-28,207.490005,207.869995,206.910004,207.199997,177.333344,57890100
2014-12-01,206.399994,206.539993,205.380005,205.759995,176.100952,103968400
2014-12-02,205.809998,207.339996,205.779999,207.089996,177.239243,74507200
2014-12-03,207.300003,208.149994,207.100006,207.889999,177.923904,68952000
2014-12-04,207.539993,208.270004,206.699997,207.660004,177.727097,91316600
2014-12-05,207.869995,208.470001,207.550003,208.000000,178.018097,91025500
2014-12-08,207.520004,208.119995,205.929993,206.610001,176.828400,108588200
2014-12-09,204.369995,206.600006,203.910004,206.470001,176.708588,125180100
2014-12-10,205.910004,205.979996,202.929993,203.160004,173.875702,159856400
2014-12-11,203.880005,206.190002,203.710007,204.190002,174.757248,159012800
2014-12-12,202.639999,203.820007,200.850006,200.889999,171.932922,202330200
2014-12-15,201.979996,202.529999,198.779999,199.509995,170.751846,189965800
2014-12-16,198.580002,202.399994,197.860001,197.910004,169.382507,259543800
2014-12-17,198.440002,202.339996,198.289993,201.789993,172.703186,253910100
2014-12-18,204.740005,212.970001,203.919998,206.779999,176.973862,257633900
2014-12-19,206.429993,207.330002,205.610001,206.520004,177.726944,245084600
2014-12-22,206.750000,207.470001,206.460007,207.470001,178.544418,148318900
2014-12-23,208.169998,208.229996,207.399994,207.750000,178.785431,122167900
2014-12-24,208.020004,208.339996,207.720001,207.770004,178.802628,42963400
2014-12-26,208.309998,208.850006,208.250000,208.440002,179.379227,57326700
2014-12-29,208.220001,208.970001,208.139999,208.720001,179.620193,79643900
2014-12-30,208.210007,208.369995,207.509995,207.600006,178.656387,73540800
2014-12-31,207.990005,208.190002,205.389999,205.539993,176.883560,130333800
2015-01-02,206.380005,206.880005,204.179993,205.429993,176.788864,121465900
2015-01-05,204.169998,204.369995,201.350006,201.720001,173.596176,169632600
2015-01-06,202.089996,202.720001,198.860001,199.820007,171.961090,209151400
2015-01-07,201.419998,202.720001,200.880005,202.309998,174.103897,125346700
2015-01-08,204.009995,206.160004,203.990005,205.899994,177.193359,147217800
2015-01-09,206.399994,206.419998,203.509995,204.250000,175.773361,158567300
2015-01-12,204.410004,204.600006,201.919998,202.649994,174.396484,144396100
2015-01-13,204.119995,205.479996,200.509995,202.080002,173.905975,214553300
2015-01-14,199.649994,201.100006,198.570007,200.860001,172.856049,192991100
2015-01-15,201.630005,202.009995,198.880005,199.020004,171.272583,176613900
2015-01-16,198.770004,201.820007,198.550003,201.630005,173.518692,211879600
2015-01-20,202.399994,202.720001,200.169998,202.059998,173.888763,130991100
2015-01-21,201.500000,203.660004,200.940002,203.080002,174.766556,122942700
2015-01-22,203.990005,206.259995,202.330002,206.100006,177.365524,174356000
2015-01-23,205.789993,206.100006,204.809998,204.970001,176.393036,117516800
2015-01-26,204.710007,205.559998,203.850006,205.449997,176.806122,92009700
2015-01-27,202.970001,204.119995,201.740005,202.740005,174.473938,134044600
2015-01-28,204.169998,204.289993,199.910004,200.139999,172.236420,168514300
2015-01-29,200.380005,202.300003,198.679993,201.990005,173.828506,173585400
2015-01-30,200.570007,202.169998,199.130005,199.449997,171.642578,197729700
2015-02-02,200.050003,202.029999,197.860001,201.919998,173.768295,163107000
2015-02-03,203.000000,204.850006,202.550003,204.839996,176.281128,124212900
2015-02-04,203.919998,205.380005,203.509995,204.059998,175.609879,134306700
2015-02-05,204.860001,206.300003,204.770004,206.119995,177.382629,97953200
2015-02-06,206.559998,207.240005,204.919998,205.550003,176.892197,125672000
2015-02-09,204.770004,205.639999,204.139999,204.630005,176.100464,87219000
2015-02-10,205.880005,207.119995,204.679993,206.809998,177.976486,96164200
2015-02-11,206.610001,207.449997,205.830002,206.929993,178.079742,91087800
2015-02-12,207.889999,208.990005,206.970001,208.919998,179.792328,97545900
2015-02-13,209.070007,209.839996,208.759995,209.779999,180.532410,93670400
2015-02-17,209.399994,210.320007,209.100006,210.110001,180.816422,76968200
2015-02-18,209.660004,210.220001,209.339996,210.130005,180.833603,80652900
2015-02-19,209.410004,210.419998,209.240005,209.979996,180.704529,91462500
2015-02-20,209.479996,211.330002,208.729996,211.240005,181.788818,140896400
2015-02-23,210.940002,211.210007,210.479996,211.210007,181.763077,74411100
2015-02-24,211.119995,212.050003,210.759995,211.809998,182.279404,72472300
2015-02-25,211.660004,212.240005,211.220001,211.630005,182.124481,73061700
2015-02-26,211.520004,211.710007,210.649994,211.380005,181.909363,72697900
2015-02-27,211.259995,211.580002,210.600006,210.660004,181.289749,108076000
2015-03-02,210.779999,212.059998,210.720001,211.990005,182.434296,87491400
2015-03-03,211.470001,212.050003,210.080002,211.119995,181.685577,110325800
2015-03-04,210.399994,210.490005,209.059998,210.229996,180.919647,114497200
2015-03-05,210.619995,210.800003,209.850006,210.460007,181.117630,76873000
2015-03-06,209.419998,209.940002,207.100006,207.500000,178.570282,188128000
2015-03-09,207.740005,208.789993,207.550003,208.360001,179.310379,89818900
2015-03-10,206.710007,206.809998,204.929993,204.979996,176.401566,157121300
2015-03-11,205.289993,205.500000,204.399994,204.500000,175.988525,110145700
2015-03-12,205.259995,207.179993,205.199997,207.100006,178.226059,93993500
2015-03-13,206.770004,207.929993,204.580002,205.830002,177.133102,162410900
2015-03-16,206.710007,208.690002,205.860001,208.580002,179.499741,136099200
2015-03-17,207.690002,208.419998,206.979996,207.960007,178.966156,94510400
2015-03-18,207.389999,211.270004,206.619995,210.460007,181.117630,228808500
2015-03-19,209.960007,210.470001,209.029999,209.500000,180.291489,117917300
2015-03-20,209.710007,211.020004,209.490005,210.410004,181.882828,177715100
2015-03-23,210.419998,211.110001,210.000000,210.000000,181.528458,71784500
2015-03-24,209.850006,210.399994,208.740005,208.820007,180.508423,77805300
2015-03-25,209.070007,209.350006,205.710007,205.759995,177.863312,159521700
2015-03-26,204.960007,206.369995,204.119995,205.270004,177.439728,153067200
2015-03-27,205.130005,205.949997,204.899994,205.740005,177.846008,118939000
2015-03-30,206.979996,208.610001,206.960007,208.250000,180.015747,96180400
2015-03-31,207.259995,208.100006,206.360001,206.429993,178.442459,126768700
2015-04-01,206.389999,206.419998,204.509995,205.699997,177.811432,137303600
2015-04-02,205.619995,206.979996,205.399994,206.440002,178.451111,86900900
2015-04-06,205.369995,208.449997,205.210007,207.830002,179.652649,114368200
2015-04-07,207.860001,208.759995,207.240005,207.279999,179.177216,81236300
2015-04-08,207.550003,208.509995,207.080002,207.979996,179.782333,89351900
2015-04-09,207.779999,209.179993,207.190002,208.899994,180.577545,85548900
2015-04-10,209.199997,210.089996,208.960007,210.039993,181.563004,72722900
2015-04-13,209.869995,210.630005,209.029999,209.089996,180.741852,74436600
2015-04-14,208.850006,209.710007,208.100006,209.490005,181.087601,75099900
2015-04-15,210.050003,211.039993,209.949997,210.429993,181.900131,99529300
2015-04-16,210.029999,210.979996,209.789993,210.369995,181.848297,68934900
2015-04-17,208.940002,209.229996,207.009995,207.949997,179.756378,191113200
2015-04-20,209.059998,210.250000,208.960007,209.850006,181.398773,92189500
2015-04-21,210.669998,210.860001,209.240005,209.600006,181.182632,72559800
2015-04-22,210.009995,210.850006,208.899994,210.630005,182.072998,78264600
2015-04-23,210.149994,211.940002,210.009995,211.160004,182.531204,102585900
2015-04-24,211.660004,211.970001,211.110001,211.649994,182.954712,61327400
2015-04-27,212.330002,212.479996,210.539993,210.770004,182.194092,79358100
2015-04-28,210.740005,211.500000,209.330002,211.440002,182.773178,86863500
2015-04-29,210.369995,211.289993,209.600006,210.570007,182.021149,125684900
2015-04-30,209.880005,210.350006,207.619995,208.460007,180.197235,161304900
2015-05-01,209.399994,210.770004,209.279999,210.720001,182.150848,103399700
2015-05-04,211.229996,212.020004,211.100006,211.320007,182.669479,70927200
2015-05-05,211.029999,211.460007,208.729996,208.899994,180.577545,113326200
2015-05-06,209.559998,209.929993,206.759995,208.039993,179.834137,135060200
2015-05-07,207.919998,209.380005,207.520004,208.869995,180.551651,88244900
2015-05-08,210.880005,211.860001,210.779999,211.619995,182.928818,155877300
2015-05-11,211.570007,211.889999,210.520004,210.610001,182.055756,75708100
2015-05-12,209.610001,210.630005,208.619995,209.979996,181.511200,119727600
2015-05-13,210.470001,211.220001,209.740005,210.020004,181.545746,94667900
2015-05-14,211.240005,212.320007,210.910004,212.210007,183.438812,95934000
2015-05-15,212.440002,212.610001,211.860001,212.440002,183.637665,76510100
2015-05-18,212.240005,213.399994,212.160004,213.100006,184.208130,74549700
2015-05-19,213.240005,213.570007,212.690002,213.029999,184.147659,72114600
2015-05-20,213.149994,213.779999,212.500000,212.880005,184.017990,76857500
2015-05-21,212.710007,213.750000,212.509995,213.500000,184.553879,64764600
2015-05-22,213.039993,213.539993,212.910004,212.990005,184.113083,57433500
2015-05-26,212.399994,212.910004,210.199997,210.699997,182.133575,124308600
2015-05-27,211.250000,212.979996,210.759995,212.699997,183.862366,93214000
2015-05-28,212.330002,212.589996,211.630005,212.460007,183.654953,74974600
2015-05-29,212.380005,212.429993,210.820007,211.139999,182.513870,124919600
2015-06-01,211.940002,212.339996,210.619995,211.570007,182.885605,93338800
2015-06-02,211.020004,212.190002,210.270004,211.360001,182.704010,91531000
2015-06-03,212.000000,212.669998,211.330002,211.919998,183.188110,87820900
2015-06-04,211.070007,211.860001,209.750000,210.130005,181.640823,151882800
2015-06-05,209.949997,210.580002,208.979996,209.770004,181.329620,121704700
2015-06-08,209.639999,209.820007,208.389999,208.479996,180.214523,89063300
2015-06-09,208.449997,209.100006,207.690002,208.449997,180.188568,105034700
2015-06-10,209.369995,211.410004,209.300003,210.949997,182.349670,134551300
2015-06-11,211.479996,212.089996,211.199997,211.630005,182.937439,73876400
2015-06-12,210.639999,211.479996,209.679993,210.009995,181.537033,135382400
2015-06-15,208.639999,209.449997,207.789993,209.110001,180.759140,124384200
2015-06-16,208.929993,210.350006,208.720001,210.250000,181.744568,85308200
2015-06-17,210.589996,211.320007,209.360001,210.589996,182.038452,126708600
2015-06-18,211.309998,213.339996,210.630005,212.779999,183.931549,165867900
2015-06-19,211.460007,211.550003,210.360001,210.809998,183.115021,130478700
2015-06-22,211.910004,212.589996,211.639999,211.889999,184.053131,70696000
2015-06-23,212.139999,212.440002,211.570007,212.039993,184.183411,68476800
2015-06-24,211.720001,212.169998,210.470001,210.500000,182.845764,92307300
2015-06-25,211.100006,211.250000,209.770004,209.860001,182.289856,97107400
2015-06-26,210.289993,210.580002,209.160004,209.820007,182.255112,104174800
2015-06-29,208.050003,209.830002,205.330002,205.419998,178.433167,202621300
2015-06-30,207.259995,207.320007,205.279999,205.850006,178.806625,182925100
2015-07-01,207.729996,208.029999,206.559998,207.500000,180.239883,135979900
2015-07-02,208.070007,208.270004,206.809998,207.309998,180.074844,104373700
2015-07-06,205.770004,207.649994,205.529999,206.720001,179.562302,117975400
2015-07-07,206.960007,208.169998,204.110001,208.020004,180.691544,173820200
2015-07-08,206.419998,206.759995,204.250000,204.529999,177.660049,164020100
2015-07-09,207.039993,207.350006,204.770004,204.899994,177.981461,144113100
2015-07-10,207.289993,207.979996,204.949997,207.479996,180.222519,129456900
2015-07-13,208.990005,209.899994,208.940002,209.770004,182.211655,106069400
2015-07-14,209.720001,211.050003,209.649994,210.679993,183.002106,81709600
2015-07-15,210.729996,211.279999,210.039993,210.610001,182.941299,97914100
2015-07-16,211.869995,212.300003,211.580002,212.300003,184.409271,106683300
2015-07-17,212.289993,212.550003,211.800003,212.479996,184.565643,89030000
2015-07-20,212.750000,213.179993,212.210007,212.589996,184.661148,70446800
2015-07-21,212.429993,212.740005,211.389999,211.750000,183.931534,77965000
2015-07-22,210.929993,211.770004,210.889999,211.369995,183.601440,88667900
2015-07-23,211.529999,211.649994,209.750000,210.179993,182.567749,90509100
2015-07-24,210.300003,210.369995,207.600006,208.000000,180.674179,117755000
2015-07-27,206.940002,207.550003,206.259995,206.789993,179.623154,132361100
2015-07-28,207.789993,209.500000,206.800003,209.330002,181.829483,123544800
2015-07-29,209.479996,211.039993,209.309998,210.770004,183.080307,105791300
2015-07-30,210.160004,211.020004,209.419998,210.820007,183.123718,91304400
2015-07-31,211.419998,211.449997,210.160004,210.500000,182.845764,103266900
2015-08-03,210.460007,210.529999,208.649994,209.789993,182.229004,113965700
2015-08-04,209.699997,210.250000,208.800003,209.380005,181.872849,81820800
2015-08-05,210.449997,211.309998,209.729996,210.070007,182.472244,85786800
2015-08-06,210.289993,210.419998,207.649994,208.350006,180.978180,116030800
2015-08-07,208.160004,208.339996,206.869995,207.949997,180.630737,117858000
2015-08-10,209.279999,210.669998,209.279999,210.570007,182.906509,80270700
2015-08-11,208.970001,209.470001,207.759995,208.669998,181.256134,126081400
2015-08-12,207.110001,209.139999,205.360001,208.919998,181.473328,172123700
2015-08-13,208.729996,209.550003,208.009995,208.660004,181.247452,89383300
2015-08-14,208.429993,209.509995,208.259995,209.419998,181.907623,72786500
2015-08-17,208.710007,210.589996,208.160004,210.589996,182.923920,79072600
2015-08-18,210.259995,210.679993,209.699997,209.979996,182.394089,71692700
2015-08-19,209.089996,210.009995,207.350006,208.320007,180.952148,172946000
2015-08-20,206.509995,208.289993,203.899994,203.970001,177.173660,194327900
2015-08-21,201.729996,203.940002,197.520004,197.830002,171.840271,346588500
2015-08-24,187.490005,197.479996,182.399994,189.500000,164.604630,507244300
2015-08-25,195.429993,195.449997,186.919998,187.270004,162.667603,369833100
2015-08-26,192.080002,194.789993,188.369995,194.460007,168.912994,339257000
2015-08-27,197.020004,199.419998,195.210007,199.270004,173.091095,274143900
2015-08-28,198.500000,199.839996,197.919998,199.279999,173.099777,160414400
2015-08-31,198.110001,199.130005,197.009995,197.669998,171.701294,163298800
2015-09-01,193.119995,194.770004,190.729996,191.770004,166.576385,256000400
2015-09-02,194.619995,195.460007,192.419998,195.410004,169.738190,160269300
2015-09-03,196.259995,198.050003,194.960007,195.550003,169.859756,152087800
2015-09-04,192.850006,193.860001,191.610001,192.589996,167.288651,207081000
2015-09-08,195.940002,197.610001,195.169998,197.429993,171.492813,116025700
2015-09-09,199.320007,199.470001,194.350006,194.789993,169.199661,149347700
2015-09-10,194.559998,197.220001,194.250000,195.850006,170.120392,158611100
2015-09-11,195.380005,196.820007,194.529999,196.740005,170.893463,119691200
2015-09-14,196.949997,197.009995,195.429993,196.009995,170.259369,79452000
2015-09-15,196.610001,198.990005,195.960007,198.460007,172.387558,113806200
2015-09-16,198.820007,200.410004,198.410004,200.179993,173.881485,99581600
2015-09-17,200.020004,202.889999,199.279999,199.729996,173.490677,276046600
2015-09-18,195.710007,198.679993,194.960007,195.449997,170.655579,223657500
2015-09-21,196.440002,197.679993,195.210007,196.460007,171.537460,105726200
2015-09-22,193.880005,194.460007,192.559998,193.910004,169.310959,153890900
2015-09-23,194.110001,194.669998,192.910004,193.600006,169.040237,92790600
2015-09-24,192.149994,193.449997,190.559998,192.899994,168.429047,159378800
2015-09-25,194.639999,195.000000,191.809998,192.850006,168.385391,155054800
2015-09-28,191.779999,191.910004,187.639999,188.009995,164.159378,178515900
2015-09-29,188.270004,189.740005,186.929993,188.119995,164.255417,159045600
2015-09-30,190.369995,191.830002,189.440002,191.630005,167.320145,163452000
2015-10-01,192.080002,192.490005,189.820007,192.130005,167.756699,131079000
2015-10-02,189.770004,195.029999,189.119995,195.000000,170.262634,211003300
2015-10-05,196.460007,198.740005,196.330002,198.470001,173.292450,126320800
2015-10-06,198.309998,198.979996,197.000000,197.789993,172.698715,110274500
2015-10-07,198.899994,199.830002,197.479996,199.410004,174.113190,124307300
2015-10-08,198.949997,201.550003,198.589996,201.210007,175.684860,153055200
2015-10-09,201.380005,201.899994,200.580002,201.330002,175.789658,107069200
2015-10-12,201.419998,201.759995,200.910004,201.520004,175.955521,56395600
2015-10-13,200.649994,202.160004,200.050003,200.250000,174.846619,88038700
2015-10-14,200.179993,200.869995,198.940002,199.289993,174.008392,99106200
2015-10-15,200.080002,202.360001,199.639999,202.350006,176.680206,134142200
2015-10-16,202.830002,203.289993,201.919998,203.270004,177.483536,114580100
2015-10-19,202.500000,203.369995,202.130005,203.369995,177.570847,76523900
2015-10-20,202.850006,203.839996,202.550003,203.110001,177.343826,78448500
2015-10-21,203.610001,203.789993,201.649994,201.850006,176.243683,102038000
2015-10-22,202.979996,205.509995,201.850006,205.259995,179.221130,174911700
2015-10-23,207.250000,207.949997,206.300003,207.509995,181.185638,144442300
2015-10-26,207.300003,207.369995,206.559998,207.000000,180.740326,69033000
2015-10-27,206.199997,207.000000,205.789993,206.600006,180.391083,77905800
2015-10-28,207.000000,208.979996,206.210007,208.949997,182.443008,135906700
2015-10-29,208.350006,209.270004,208.210007,208.830002,182.338181,90525500
2015-10-30,209.059998,209.440002,207.740005,207.929993,181.552368,131076900
2015-11-02,208.320007,210.619995,208.169998,210.389999,183.700302,86270800
2015-11-03,209.970001,211.660004,209.699997,211.000000,184.232895,95246100
2015-11-04,211.350006,211.500000,209.720001,210.360001,183.674133,96224500
2015-11-05,210.429993,210.979996,209.089996,210.149994,183.490723,78408700
2015-11-06,209.740005,210.320007,208.460007,210.039993,183.394714,110471500
2015-11-09,209.309998,209.490005,206.949997,208.080002,181.683319,131008700
2015-11-10,207.509995,208.600006,207.190002,208.559998,182.102448,75874600
2015-11-11,208.880005,208.940002,207.660004,207.740005,181.386444,67846000
2015-11-12,206.500000,207.059998,204.820007,204.839996,178.854385,121315200
2015-11-13,204.350006,204.669998,202.440002,202.539993,176.846161,153577100
2015-11-16,202.320007,205.690002,202.179993,205.619995,179.535385,117645200
2015-11-17,205.990005,207.039993,204.880005,205.470001,179.404480,121123700
2015-11-18,206.039993,208.899994,205.990005,208.729996,182.250839,121342500
2015-11-19,208.589996,209.050003,208.199997,208.550003,182.093674,88220500
2015-11-20,209.449997,210.119995,208.860001,209.309998,182.757309,94011500
2015-11-23,209.380005,209.979996,208.520004,209.070007,182.547760,64931200
2015-11-24,207.869995,209.830002,207.410004,209.350006,182.792221,98874400
2015-11-25,209.500000,209.740005,209.009995,209.320007,182.766037,51980100
2015-11-27,209.429993,209.800003,208.860001,209.559998,182.975571,37317800
2015-11-30,209.750000,209.889999,208.559998,208.690002,182.215942,112822700
2015-12-01,209.440002,210.820007,209.110001,210.679993,183.953506,97858400
2015-12-02,210.619995,211.000000,208.229996,208.529999,182.076233,108441300
2015-12-03,208.830002,209.149994,204.750000,205.610001,179.526672,166224200
2015-12-04,205.610001,209.970001,205.610001,209.619995,183.027908,192913900
2015-12-07,209.229996,209.729996,207.199997,208.350006,181.919113,102027100
2015-12-08,206.490005,208.289993,205.779999,206.949997,180.696716,103372400
2015-12-09,206.190002,208.679993,204.179993,205.339996,179.290894,162401500
2015-12-10,205.419998,207.429993,205.139999,205.869995,179.753693,116128900
2015-12-11,203.350006,204.139999,201.509995,201.880005,176.269836,211173300
2015-12-14,202.070007,203.050003,199.949997,202.899994,177.160446,182385200
2015-12-15,204.699997,206.110001,202.869995,205.029999,179.020264,154069600
2015-12-16,206.369995,208.389999,204.800003,208.029999,181.639679,197017000
2015-12-17,208.399994,208.479996,204.839996,204.860001,178.871841,173092500
2015-12-18,202.770004,202.929993,199.830002,200.020004,175.685211,251393500
2015-12-21,201.410004,201.880005,200.089996,201.669998,177.134445,99094300
2015-12-22,202.720001,203.850006,201.550003,203.500000,178.741806,111026200
2015-12-23,204.690002,206.070007,204.580002,206.020004,180.955231,110987200
2015-12-24,205.720001,206.330002,205.419998,205.679993,180.656570,48539600
2015-12-28,204.860001,205.259995,203.940002,205.210007,180.243805,65899900
2015-12-29,206.509995,207.789993,206.470001,207.399994,182.167328,92640700
2015-12-30,207.110001,207.210007,205.759995,205.929993,180.876144,63317700
2015-12-31,205.130005,205.889999,203.869995,203.869995,179.066833,114877900
2016-01-04,200.490005,201.029999,198.589996,201.020004,176.563538,222353500
2016-01-05,201.399994,201.899994,200.050003,201.360001,176.862167,110845800
2016-01-06,198.339996,200.059998,197.600006,198.820007,174.631180,152112600
2016-01-07,195.330002,197.440002,193.589996,194.050003,170.441498,213436100
2016-01-08,195.190002,195.850006,191.580002,191.919998,168.570633,209817200
2016-01-11,193.009995,193.410004,189.820007,192.110001,168.737564,187941300
2016-01-12,193.820007,194.550003,191.139999,193.660004,170.098969,172330500
2016-01-13,194.449997,194.860001,188.380005,188.830002,165.856628,221168900
2016-01-14,189.550003,193.259995,187.660004,191.929993,168.579453,240795600
2016-01-15,186.770004,188.759995,185.520004,187.809998,164.960678,324846400
2016-01-19,189.960007,190.110001,186.199997,188.059998,165.180267,195244400
2016-01-20,185.029999,187.500000,181.020004,185.649994,163.063507,286547800
2016-01-21,186.210007,188.869995,184.639999,186.690002,163.976959,195772900
2016-01-22,189.779999,190.759995,188.880005,190.520004,167.341003,168319600
2016-01-25,189.919998,190.149994,187.410004,187.639999,164.811386,130371700
2016-01-26,188.419998,190.529999,188.020004,190.199997,167.059952,141036800
2016-01-27,189.580002,191.559998,187.059998,188.130005,165.241776,185681700
2016-01-28,189.960007,190.199997,187.160004,189.110001,166.102539,143798800
2016-01-29,190.020004,193.880005,189.880005,193.720001,170.151688,210529300
2016-02-01,192.529999,194.580002,191.839996,193.649994,170.090195,136061600
2016-02-02,191.960007,191.970001,189.539993,190.160004,167.024811,182564900
2016-02-03,191.410004,191.779999,187.100006,191.300003,168.026108,205054900
2016-02-04,190.710007,192.750000,189.960007,191.600006,168.289627,139531800
2016-02-05,190.990005,191.669998,187.199997,187.949997,165.083633,180788300
2016-02-08,185.770004,186.119995,182.800003,185.419998,162.861496,191526700
2016-02-09,183.360001,186.940002,183.199997,185.429993,162.870255,184513100
2016-02-10,186.410004,188.339996,185.119995,185.270004,162.729736,148214100
2016-02-11,182.339996,184.100006,181.089996,182.860001,160.612900,219058900
2016-02-12,184.960007,186.649994,183.960007,186.630005,163.924255,127632400
2016-02-16,188.770004,189.809998,187.630005,189.779999,166.691040,120250700
2016-02-17,191.160004,193.320007,191.009995,192.880005,169.413879,136009500
2016-02-18,193.199997,193.270004,191.720001,192.089996,168.719971,102343000
2016-02-19,191.169998,192.179993,190.449997,192.000000,168.640869,114793000
2016-02-22,193.869995,194.949997,193.789993,194.779999,171.082764,103640300
2016-02-23,194.000000,194.320007,192.179993,192.320007,168.921967,111455300
2016-02-24,190.630005,193.529999,189.320007,193.199997,169.694946,150812200
2016-02-25,193.729996,195.550003,192.830002,195.539993,171.750244,110728300
2016-02-26,196.570007,196.679993,194.899994,195.089996,171.354980,129833700
2016-02-29,195.110001,196.229996,193.330002,193.559998,170.011154,125918100
2016-03-01,195.009995,198.210007,194.449997,198.110001,174.007568,141799700
2016-03-02,197.740005,199.059998,197.250000,199.000000,174.789322,102415000
2016-03-03,198.789993,199.800003,198.110001,199.779999,175.474396,95172200
2016-03-04,200.009995,201.350006,199.029999,200.429993,176.045303,129293600
2016-03-07,199.339996,201.070007,199.250000,200.589996,176.185837,100219000
2016-03-08,199.320007,199.919998,198.210007,198.399994,174.262299,123974900
2016-03-09,199.360001,199.789993,198.429993,199.380005,175.123077,94801200
2016-03-10,199.960007,201.070007,197.380005,199.539993,175.263596,156838700
2016-03-11,201.259995,202.809998,199.520004,202.759995,178.091858,137964500
2016-03-14,202.160004,203.039993,201.770004,202.500000,177.863495,73612000
2016-03-15,201.360001,202.529999,201.050003,202.169998,177.573624,93169100
2016-03-16,201.600006,203.820007,201.550003,203.339996,178.601257,129303200
2016-03-17,203.240005,205.229996,202.770004,204.630005,179.734360,134278500
2016-03-18,204.169998,204.779999,203.800003,204.380005,180.440643,138372400
2016-03-21,204.070007,204.940002,203.800003,204.669998,180.696671,72926700
2016-03-22,203.759995,205.229996,203.570007,204.559998,180.599548,97471900
2016-03-23,204.110001,204.330002,203.009995,203.210007,179.407715,81052500
2016-03-24,202.000000,203.160004,201.740005,203.119995,179.328232,84360900
2016-03-28,203.610001,203.860001,202.710007,203.240005,179.434174,62408200
2016-03-29,202.759995,205.250000,202.399994,205.119995,181.093948,92922900
2016-03-30,206.300003,206.869995,205.589996,206.020004,181.888580,86365300
2016-03-31,205.910004,206.410004,205.330002,205.520004,181.447144,94584100
2016-04-01,204.350006,207.139999,203.979996,206.919998,182.683090,114423500
2016-04-04,206.830002,207.070007,205.889999,206.250000,182.091583,63497000
2016-04-05,204.669998,206.259995,203.889999,204.190002,180.272873,99662200
2016-04-06,204.190002,206.490005,203.979996,206.419998,182.241699,91839800
2016-04-07,205.139999,205.559998,203.089996,203.949997,180.061005,113859000
2016-04-08,205.339996,205.850006,203.869995,204.500000,180.546585,95040600
2016-04-11,205.250000,206.070007,203.910004,204.020004,180.122772,83757500
2016-04-12,204.220001,206.250000,203.699997,205.919998,181.800278,115350600
2016-04-13,207.000000,208.100006,206.839996,208.000000,183.636612,96336400
2016-04-14,208.070007,208.600006,207.600006,208.009995,183.645462,65212900
2016-04-15,208.009995,208.169998,207.399994,207.779999,183.442383,75761600
2016-04-18,207.779999,209.279999,207.000000,209.240005,184.731369,82531000
2016-04-19,209.740005,210.199997,208.940002,209.899994,185.314056,88316100
2016-04-20,209.949997,210.919998,209.389999,210.100006,185.490646,81100300
2016-04-21,210.119995,210.250000,208.649994,208.970001,184.492981,85695000
2016-04-22,208.550003,209.289993,207.910004,208.970001,184.492981,99251700
2016-04-25,208.259995,208.660004,207.539993,208.610001,184.175156,66166500
2016-04-26,209.039993,209.520004,208.360001,208.919998,184.448837,75864200
2016-04-27,208.470001,209.809998,208.050003,209.350006,184.828491,77329400
2016-04-28,208.460007,209.759995,206.960007,207.449997,183.151047,97216200
2016-04-29,206.720001,207.130005,205.029999,206.330002,182.162292,142424100
2016-05-02,206.919998,208.179993,206.410004,207.970001,183.610107,62188000
2016-05-03,206.520004,206.800003,205.279999,206.160004,182.012146,106422100
2016-05-04,204.990005,205.850006,204.419998,205.009995,180.996826,92243800
2016-05-05,205.559998,205.979996,204.470001,204.970001,180.961533,67619200
2016-05-06,204.059998,205.770004,203.880005,205.720001,181.623688,89315000
2016-05-09,205.570007,206.399994,205.360001,205.889999,181.773819,74374900
2016-05-10,206.720001,208.470001,206.639999,208.449997,184.033859,77472200
2016-05-11,207.910004,208.539993,206.500000,206.500000,182.312302,81727000
2016-05-12,207.289993,207.490005,205.369995,206.559998,182.365234,89586300
2016-05-13,206.210007,206.860001,204.380005,204.759995,180.776138,96474600
2016-05-16,204.960007,207.339996,204.889999,206.779999,182.559525,77486800
2016-05-17,206.460007,206.800003,204.229996,204.850006,180.855576,114924900
2016-05-18,204.440002,206.300003,203.630005,204.910004,180.908569,120062100
2016-05-19,204.059998,204.539993,202.779999,204.199997,180.281723,115430500
2016-05-20,204.919998,206.100006,204.860001,205.490005,181.420639,104990400
2016-05-23,205.509995,205.839996,204.990005,205.210007,181.173431,58682600
2016-05-24,206.169998,208.240005,206.139999,207.869995,183.521820,93537800
2016-05-25,208.669998,209.770004,207.869995,209.279999,184.766647,76621400
2016-05-26,209.440002,209.710007,208.970001,209.339996,184.819687,55280700
2016-05-27,209.529999,210.250000,209.470001,210.240005,185.614212,64211200
2016-05-31,210.559998,210.690002,209.179993,209.839996,185.261093,109879400
2016-06-01,209.119995,210.479996,208.889999,210.270004,185.640762,69936200
2016-06-02,209.800003,210.929993,209.240005,210.910004,186.205780,63044700
2016-06-03,210.250000,210.690002,208.860001,210.279999,185.649567,101757100
2016-06-06,210.699997,211.770004,210.509995,211.350006,186.594284,64887000
2016-06-07,211.529999,212.339996,211.500000,211.679993,186.885590,60974800
2016-06-08,211.839996,212.520004,211.690002,212.369995,187.494766,66170900
2016-06-09,211.509995,212.220001,211.190002,212.080002,187.238708,73786900
2016-06-10,210.460007,210.860001,209.429993,210.070007,185.464188,113829200
2016-06-13,209.360001,210.369995,208.350006,208.449997,184.033859,117751200
2016-06-14,208.000000,208.740005,206.919998,208.039993,183.671921,125059300
2016-06-15,208.039993,209.360001,207.529999,207.750000,183.415878,109124500
2016-06-16,207.750000,208.570007,205.589996,208.369995,183.963257,149533100
2016-06-17,207.169998,207.199997,205.750000,206.520004,183.278214,117055700
2016-06-20,208.820007,209.610001,207.750000,207.850006,184.458496,82789600
2016-06-21,208.300003,208.919998,207.779999,208.440002,184.982101,72461700
2016-06-22,208.649994,209.500000,207.929993,208.100006,184.680344,95560500
2016-06-23,209.809998,210.869995,209.270004,210.809998,187.085373,102731400
2016-06-24,203.630005,210.850006,202.720001,203.240005,180.367294,333444400
2016-06-27,201.589996,201.600006,198.649994,199.600006,177.136932,230775800
2016-06-28,201.479996,203.229996,201.119995,203.199997,180.331818,159382400
2016-06-29,204.839996,206.929993,204.720001,206.660004,183.402420,137328600
2016-06-30,207.210007,209.539993,206.559998,209.479996,185.905014,165021900
2016-07-01,209.479996,210.490005,209.289993,209.919998,186.295502,106055300
2016-07-05,208.949997,209.080002,207.710007,208.410004,184.955475,109803700
2016-07-06,207.830002,209.800003,207.059998,209.660004,186.064789,96021500
2016-07-07,209.869995,210.649994,208.630005,209.529999,185.949432,85593800
2016-07-08,211.050003,212.940002,210.779999,212.649994,188.718262,133971000
2016-07-11,213.190002,214.070007,212.949997,213.399994,189.383881,73633900
2016-07-12,214.529999,215.300003,213.429993,214.949997,190.759445,101275600
2016-07-13,215.440002,215.449997,214.350006,214.919998,190.732819,87324100
2016-07-14,216.399994,216.669998,215.660004,216.119995,191.797791,91230900
2016-07-15,216.779999,217.009995,215.309998,215.830002,191.540421,107155400
2016-07-18,215.970001,216.600006,215.669998,216.410004,192.055130,58725900
2016-07-19,215.919998,216.229996,215.630005,216.190002,191.859924,54345700
2016-07-20,216.190002,217.369995,216.190002,217.089996,192.658646,58159500
2016-07-21,216.960007,217.220001,215.750000,216.270004,191.930923,67777300
2016-07-22,216.410004,217.300003,216.100006,217.240005,192.791718,62787500
2016-07-25,217.000000,217.059998,215.970001,216.649994,192.268143,55873100
2016-07-26,216.529999,217.169998,215.759995,216.750000,192.356888,70080500
2016-07-27,217.190002,217.270004,215.619995,216.520004,192.152725,84083900
2016-07-28,216.289993,217.110001,215.750000,216.770004,192.374634,65035700
2016-07-29,216.460007,217.539993,216.130005,217.119995,192.685226,79519400
2016-08-01,217.190002,217.649994,216.410004,216.940002,192.525528,73311400
2016-08-02,216.649994,216.830002,214.570007,215.550003,191.291946,92295500
2016-08-03,215.479996,216.250000,215.130005,216.179993,191.851028,53993600
2016-08-04,216.309998,216.779999,214.250000,216.410004,192.055130,46585500
2016-08-05,216.410004,218.229996,216.410004,218.179993,193.625946,71892200
2016-08-08,218.399994,218.520004,217.740005,218.050003,193.510559,39906500
2016-08-09,218.130005,218.759995,217.800003,218.179993,193.625946,51251700
2016-08-10,218.309998,218.399994,217.229996,217.639999,193.146683,57941100
2016-08-11,218.259995,218.940002,217.949997,218.649994,194.043045,72504300
2016-08-12,218.289993,218.710007,217.990005,218.460007,193.874451,61313500
2016-08-15,218.889999,219.500000,218.880005,219.089996,194.433517,49813500
2016-08-16,218.600006,218.679993,217.960007,217.960007,193.430695,53213600
2016-08-17,218.000000,218.529999,217.020004,218.369995,193.794601,75134300
2016-08-18,218.339996,218.899994,218.210007,218.860001,194.229416,52989300
2016-08-19,218.309998,218.750000,217.740005,218.539993,193.945404,75443000
2016-08-22,218.259995,218.800003,217.830002,218.529999,193.936569,61368800
2016-08-23,219.250000,219.600006,218.899994,218.970001,194.327026,53399200
2016-08-24,218.800003,218.910004,217.360001,217.850006,193.333130,71728900
2016-08-25,217.399994,218.190002,217.220001,217.699997,193.199966,69224800
2016-08-26,217.919998,219.119995,216.250000,217.289993,192.836105,122506300
2016-08-29,217.440002,218.669998,217.399994,218.360001,193.785690,70502200
2016-08-30,218.259995,218.589996,217.350006,218.000000,193.466248,58114500
2016-08-31,217.610001,217.750000,216.470001,217.380005,192.916000,85269500
2016-09-01,217.369995,217.729996,216.029999,217.389999,192.924820,97844200
2016-09-02,218.389999,218.869995,217.699997,218.369995,193.794601,79293900
2016-09-06,218.699997,219.119995,217.860001,219.029999,194.380295,56702100
2016-09-07,218.839996,219.220001,218.300003,219.009995,194.362518,76554900
2016-09-08,218.619995,218.940002,218.149994,218.509995,193.918762,74102900
2016-09-09,216.970001,217.029999,213.250000,213.279999,189.277359,221589100
2016-09-12,212.389999,216.809998,212.309998,216.339996,191.992996,168110900
2016-09-13,214.839996,215.149994,212.500000,213.229996,189.233017,182828800
2016-09-14,213.289993,214.699997,212.500000,213.149994,189.162018,134185500
2016-09-15,212.960007,215.729996,212.750000,215.279999,191.052277,134427900
2016-09-16,213.479996,213.690002,212.570007,213.369995,190.313751,155236400
2016-09-19,214.130005,214.880005,213.029999,213.410004,190.349457,80250500
2016-09-20,214.410004,214.589996,213.380005,213.419998,190.358383,69665300
2016-09-21,214.240005,216.029999,213.440002,215.820007,192.499054,110284400
2016-09-22,217.000000,217.529999,216.710007,217.179993,193.712067,76678700
2016-09-23,216.720001,216.880005,215.880005,215.990005,192.650650,73630900
2016-09-26,215.020004,215.229996,214.009995,214.240005,191.089737,89827300
2016-09-27,214.050003,215.679993,213.619995,215.570007,192.276093,78494800
2016-09-28,215.830002,216.820007,214.710007,216.639999,193.230423,87411000
2016-09-29,216.399994,216.869995,214.039993,214.679993,191.482224,128070600
2016-09-30,215.649994,217.119995,215.360001,216.300003,192.927200,117202900
2016-10-03,215.820007,216.039993,215.039993,215.779999,192.463318,83512100
2016-10-04,215.910004,216.169998,213.990005,214.679993,191.482224,119948100
2016-10-05,215.410004,216.130005,215.330002,215.630005,192.329575,72816000
2016-10-06,215.369995,216.039993,214.740005,215.779999,192.463318,62927400
2016-10-07,216.100006,216.300003,214.190002,215.039993,191.803314,89788300
2016-10-10,216.160004,216.699997,215.990005,216.160004,192.802292,51855000
2016-10-11,215.660004,215.740005,212.580002,213.429993,190.367325,130367400
2016-10-12,213.589996,214.320007,213.009995,213.710007,190.617050,73866100
2016-10-13,212.160004,213.589996,211.210007,213.009995,189.992661,101357000
2016-10-14,214.149994,214.690002,213.029999,213.119995,190.090790,93346200
2016-10-17,213.089996,213.389999,212.169998,212.380005,189.430786,58275700
2016-10-18,214.240005,214.309998,213.270004,213.710007,190.617050,76869700
2016-10-19,214.020004,214.639999,213.600006,214.279999,191.125488,66519200
2016-10-20,213.869995,214.529999,213.110001,213.880005,190.768677,73639800
2016-10-21,213.880005,214.080002,212.759995,213.979996,190.857880,89089100
2016-10-24,215.000000,215.320007,214.479996,214.889999,191.669510,60146600
2016-10-25,214.679993,214.979996,213.979996,214.169998,191.027344,66542300
2016-10-26,213.210007,214.419998,212.929993,213.740005,190.643814,75705500
2016-10-27,214.580002,214.619995,213.080002,213.169998,190.135406,77220200
2016-10-28,213.139999,213.929993,211.710007,212.539993,189.573471,140623200
2016-10-31,212.929993,213.190002,212.360001,212.550003,189.582397,61272500
2016-11-01,212.929993,212.990005,209.600006,211.009995,188.208786,122781800
2016-11-02,210.649994,211.100006,209.229996,209.740005,187.076019,103330800
2016-11-03,209.990005,210.240005,208.460007,208.779999,186.219788,88939300
2016-11-04,208.910004,209.889999,208.380005,208.550003,186.014618,109122100
2016-11-07,208.550003,213.190002,208.550003,213.149994,190.117554,109794900
2016-11-08,212.690002,214.770004,212.380005,214.110001,190.973770,106772100
2016-11-09,212.369995,217.100006,212.339996,216.380005,192.998520,258429000
2016-11-10,217.300003,218.309998,215.220001,216.919998,193.480194,172113300
2016-11-11,216.080002,216.699997,215.320007,216.419998,193.034241,100552700
2016-11-14,217.029999,217.270004,215.720001,216.589996,193.185837,94580000
2016-11-15,217.039993,218.279999,216.800003,218.279999,194.693207,91652600
2016-11-16,217.559998,218.139999,217.419998,217.869995,194.327515,65617700
2016-11-17,218.050003,219.059998,217.919998,218.990005,195.326462,69797200
2016-11-18,219.070007,219.270004,218.289993,218.500000,194.889435,86265800
2016-11-21,219.169998,220.179993,219.000000,220.149994,196.361176,72402600
2016-11-22,220.509995,220.789993,219.729996,220.580002,196.744659,67429000
2016-11-23,219.979996,220.759995,219.750000,220.699997,196.851700,56620200
2016-11-25,221.100006,221.559998,221.009995,221.520004,197.583115,37872300
2016-11-28,221.160004,221.479996,220.360001,220.479996,196.655502,76572500
2016-11-29,220.520004,221.440002,220.169998,220.910004,197.039032,69886700
2016-11-30,221.630005,221.820007,220.309998,220.380005,196.566284,113291800
2016-12-01,220.729996,220.729996,219.149994,219.570007,195.843842,79040500
2016-12-02,219.669998,220.250000,219.259995,219.679993,195.941956,74840300
2016-12-05,220.649994,221.399994,220.419998,221.000000,197.119293,67837800
2016-12-06,221.220001,221.740005,220.660004,221.699997,197.743668,59877400
2016-12-07,221.520004,224.669998,221.380005,224.600006,200.330307,110738100
2016-12-08,224.570007,225.699997,224.259995,225.149994,200.820831,99714400
2016-12-09,225.410004,226.529999,225.369995,226.509995,202.033875,88005800
2016-12-12,226.399994,226.960007,225.759995,226.250000,201.801987,102016100
2016-12-13,227.020004,228.339996,227.000000,227.759995,203.148834,110477500
2016-12-14,227.410004,228.229996,225.369995,225.880005,201.472000,142501800
2016-12-15,226.160004,227.809998,225.889999,226.809998,202.301468,124972600
2016-12-16,226.009995,226.080002,224.669998,225.039993,201.905838,156420200
2016-12-19,225.250000,226.020004,225.080002,225.529999,202.345474,90341100
2016-12-20,226.149994,226.570007,225.880005,226.399994,203.126007,89838800
2016-12-21,226.250000,226.449997,225.770004,225.770004,202.560791,67909000
2016-12-22,225.600006,225.740005,224.919998,225.380005,202.210846,56219100
2016-12-23,225.429993,225.720001,225.210007,225.710007,202.506943,36697800
2016-12-27,226.020004,226.729996,226.000000,226.270004,203.009369,42672500
2016-12-28,226.570007,226.589996,224.270004,224.399994,201.331589,64095000
2016-12-29,224.479996,224.889999,223.839996,224.350006,201.286758,48696100
2016-12-30,224.729996,224.830002,222.729996,223.529999,200.551025,108998300
2017-01-03,225.039993,225.830002,223.880005,225.240005,202.085236,91366500
2017-01-04,225.619995,226.750000,225.610001,226.580002,203.287521,78744400
2017-01-05,226.270004,226.580002,225.479996,226.399994,203.126007,78379000
2017-01-06,226.529999,227.750000,225.899994,227.210007,203.852768,71559900
2017-01-09,226.910004,227.070007,226.419998,226.460007,203.179855,46939700
2017-01-10,226.479996,227.449997,226.009995,226.460007,203.179855,63771900
2017-01-11,226.360001,227.100006,225.589996,227.100006,203.754074,74650000
2017-01-12,226.500000,226.750000,224.960007,226.529999,203.242615,72113200
2017-01-13,226.729996,227.399994,226.690002,227.050003,203.709244,62717900
2017-01-17,226.309998,226.779999,225.800003,226.250000,202.991425,61240800
2017-01-18,226.539993,226.800003,225.899994,226.750000,203.439987,54793300
2017-01-19,226.839996,227.000000,225.410004,225.910004,202.686356,66608800
2017-01-20,226.699997,227.309998,225.970001,226.740005,203.431046,129168600
2017-01-23,226.740005,226.809998,225.270004,226.149994,202.901688,75061600
2017-01-24,226.399994,228.080002,226.270004,227.600006,204.202652,95555300
2017-01-25,228.699997,229.570007,228.509995,229.570007,205.970123,84437700
2017-01-26,229.399994,229.710007,229.009995,229.330002,205.754776,59970700
2017-01-27,229.419998,229.589996,228.759995,228.970001,205.431839,59711100
2017-01-30,228.169998,228.199997,226.410004,227.550003,204.157761,79737300
2017-01-31,226.979996,227.600006,226.320007,227.529999,204.139847,75880800
2017-02-01,227.529999,228.589996,226.940002,227.619995,204.220551,79117700
2017-02-02,227.619995,228.100006,226.820007,227.770004,204.355179,69657600
2017-02-03,228.820007,229.550003,228.460007,229.339996,205.763809,80563200
2017-02-06,228.869995,229.330002,228.539993,228.929993,205.395920,57790100
2017-02-07,229.380005,229.660004,228.720001,228.940002,205.404892,57931200
2017-02-08,228.940002,229.389999,228.309998,229.240005,205.674072,51566200
2017-02-09,229.240005,230.949997,229.240005,230.600006,206.894226,65955200
2017-02-10,231.000000,231.770004,230.619995,231.509995,207.710693,66015900
2017-02-13,232.080002,233.070007,232.050003,232.770004,208.841171,55182100
2017-02-14,232.559998,233.710007,232.160004,233.699997,209.675583,71109000
2017-02-15,233.449997,235.139999,233.389999,234.919998,210.770157,86785800
2017-02-16,234.949997,235.160004,233.850006,234.720001,210.590714,84722400
2017-02-17,233.949997,235.089996,233.929993,235.089996,210.922684,77204100
2017-02-21,235.520004,236.690002,235.509995,236.490005,212.178741,88946100
2017-02-22,236.020004,236.539993,235.830002,236.279999,211.990311,62115200
2017-02-23,236.880005,236.899994,235.559998,236.440002,212.133896,74615900
2017-02-24,235.460007,236.789993,235.410004,236.740005,212.403061,82381600
2017-02-27,236.639999,237.309998,236.350006,237.110001,212.734985,56515400
2017-02-28,236.669998,236.949997,236.020004,236.470001,212.160797,96961900
2017-03-01,238.389999,240.320007,238.369995,239.779999,215.130524,149158200
2017-03-02,239.559998,239.570007,238.210007,238.270004,213.775787,70246000
2017-03-03,238.169998,238.610001,237.729996,238.419998,213.910355,81974300
2017-03-06,237.500000,238.119995,237.009995,237.710007,213.273361,55391500
2017-03-07,237.360001,237.770004,236.759995,237.000000,212.636292,65103700
2017-03-08,237.339996,237.639999,236.399994,236.559998,212.241516,78168800
2017-03-09,236.699997,237.240005,235.740005,236.860001,212.510712,90683900
2017-03-10,237.970001,238.020004,236.589996,237.690002,213.255432,81991700
2017-03-13,237.619995,237.860001,237.240005,237.809998,213.363083,57256800
2017-03-14,237.179993,237.240005,236.190002,236.899994,212.546600,59880800
2017-03-15,237.559998,239.440002,237.289993,238.949997,214.385864,96081800
2017-03-16,239.110001,239.199997,238.100006,238.479996,213.964203,78344000
2017-03-17,237.750000,237.970001,237.029999,237.029999,213.588425,89002100
2017-03-20,237.029999,237.360001,236.320007,236.770004,213.354141,52537000
2017-03-21,237.470001,237.610001,233.580002,233.729996,210.614792,131809300
2017-03-22,233.770004,234.610001,233.050003,234.279999,211.110397,97569200
2017-03-23,234.279999,235.339996,233.600006,234.029999,210.885132,100410300
2017-03-24,234.380005,235.039993,232.960007,233.860001,210.731918,112504900
2017-03-27,231.929993,233.919998,231.610001,233.619995,210.515671,87454500
2017-03-28,233.270004,235.809998,233.139999,235.320007,212.047577,93483900
2017-03-29,234.990005,235.809998,234.729996,235.539993,212.245773,61950400
2017-03-30,235.470001,236.520004,235.270004,236.289993,212.921600,56737900
2017-03-31,235.899994,236.509995,235.679993,235.740005,212.425980,73733100
2017-04-03,235.800003,236.029999,233.910004,235.330002,212.056564,85546500
2017-04-04,235.000000,235.580002,234.559998,235.479996,212.191711,56466200
2017-04-05,236.259995,237.389999,234.539993,234.779999,211.560944,108800600
2017-04-06,234.940002,236.039993,234.429993,235.440002,212.155716,69135800
2017-04-07,235.149994,236.000000,234.639999,235.199997,211.939392,74412300
2017-04-10,235.360001,236.259995,234.729996,235.339996,212.065536,67615300
2017-04-11,234.899994,235.179993,233.339996,235.059998,211.813248,88045300
2017-04-12,234.740005,234.960007,233.770004,234.029999,210.885132,81864400
2017-04-13,233.639999,234.490005,232.509995,232.509995,209.515457,92880400
2017-04-17,233.110001,234.570007,232.880005,234.570007,211.371719,68405400
2017-04-18,233.720001,234.490005,233.080002,233.869995,210.740936,83225800
2017-04-19,234.520004,234.949997,233.179993,233.440002,210.353470,68699900
2017-04-20,234.149994,235.850006,233.779999,235.339996,212.065536,92572200
2017-04-21,235.250000,235.309998,234.130005,234.589996,211.389694,110389800
2017-04-24,237.179993,237.410004,234.559998,237.169998,213.714584,119209900
2017-04-25,237.910004,238.949997,237.809998,238.550003,214.958099,76698300
2017-04-26,238.509995,239.529999,238.350006,238.399994,214.822937,84702500
2017-04-27,238.770004,238.949997,237.979996,238.600006,215.003143,57410300
2017-04-28,238.899994,238.929993,237.929993,238.080002,214.534607,63532800
2017-05-01,238.679993,239.169998,238.199997,238.679993,215.075226,66882500
2017-05-02,238.839996,238.979996,238.300003,238.770004,215.156372,57375700
2017-05-03,238.770004,238.880005,237.699997,238.479996,214.895050,73137700
2017-05-04,238.830002,238.919998,237.779999,238.759995,215.147354,61462700
2017-05-05,239.190002,239.720001,238.679993,239.699997,215.994339,62001300
2017-05-08,239.750000,239.919998,239.169998,239.660004,215.958344,48385700
2017-05-09,239.960007,240.190002,239.039993,239.440002,215.760086,51363200
2017-05-10,239.389999,239.869995,239.149994,239.869995,216.147552,54293800
2017-05-11,239.350006,239.570007,238.130005,239.380005,215.706024,62358300
2017-05-12,239.089996,239.429993,238.669998,238.979996,215.345551,53912700
2017-05-15,239.470001,240.440002,239.449997,240.300003,216.535034,61918900
2017-05-16,240.639999,240.669998,239.630005,240.080002,216.336792,51241800
2017-05-17,240.080002,240.080002,235.750000,235.820007,212.498077,172174100
2017-05-18,235.729996,237.750000,235.429993,236.770004,213.354141,107047700
2017-05-19,237.330002,239.080002,237.270004,238.309998,214.741821,115011400
2017-05-22,238.899994,239.710007,238.820007,239.520004,215.832184,61010600
2017-05-23,239.949997,240.240005,239.509995,240.050003,216.309738,48341700
2017-05-24,240.320007,240.729996,239.929993,240.610001,216.814377,46927700
2017-05-25,241.199997,242.080002,240.960007,241.759995,217.850632,64071700
2017-05-26,241.539993,241.899994,241.449997,241.710007,217.805588,46629900
2017-05-30,241.339996,241.789993,241.160004,241.500000,217.616364,35201900
2017-05-31,241.839996,241.880005,240.639999,241.440002,217.562302,91796000
2017-06-01,241.970001,243.380005,241.639999,243.360001,219.292419,68962000
2017-06-02,243.419998,244.350006,243.080002,244.169998,220.022293,88666100
2017-06-05,243.970001,244.300003,243.759995,243.990005,219.860107,44698800
2017-06-06,243.339996,243.979996,243.119995,243.210007,219.157211,50375400
2017-06-07,243.600006,243.919998,242.830002,243.660004,219.562729,54144300
2017-06-08,243.770004,244.330002,243.169998,243.779999,219.670868,65950700
2017-06-09,244.089996,245.009995,241.949997,243.410004,219.337463,132256400
2017-06-12,243.130005,243.419998,242.380005,243.360001,219.292419,86108100
2017-06-13,243.979996,244.610001,243.580002,244.550003,220.364700,60067000
2017-06-14,244.860001,244.869995,243.289993,244.240005,220.085342,78602300
2017-06-15,242.679993,243.910004,242.360001,243.770004,219.661865,66464900
2017-06-16,242.770004,242.830002,241.630005,242.639999,219.709869,84553100
2017-06-19,243.589996,244.729996,243.479996,244.660004,221.538956,65123800
2017-06-20,244.250000,244.259995,242.990005,243.009995,220.044876,56906400
2017-06-21,243.460007,243.589996,242.410004,242.949997,219.990570,55977600
2017-06-22,242.960007,243.529999,242.639999,242.839996,219.890915,44148100
2017-06-23,242.910004,243.509995,242.470001,243.130005,220.153549,66986800
2017-06-26,243.899994,244.380005,243.050003,243.289993,220.298431,56700500
2017-06-27,243.039993,243.380005,241.309998,241.330002,218.523651,82247700
2017-06-28,242.500000,243.720001,242.229996,243.490005,220.479523,70042600
2017-06-29,243.660004,243.720001,239.960007,241.350006,218.541794,106949700
2017-06-30,242.279999,242.710007,241.580002,241.800003,218.949249,86820700
2017-07-03,242.880005,243.380005,242.210007,242.210007,219.320526,39153800
2017-07-05,242.630005,243.009995,241.699997,242.770004,219.827576,54427600
2017-07-06,241.889999,242.029999,240.339996,240.550003,217.817383,65400800
2017-07-07,241.210007,242.279999,240.559998,242.110001,219.229919,57972300
2017-07-10,242.110001,242.800003,241.759995,242.369995,219.465347,36663300
2017-07-11,242.369995,242.550003,240.850006,242.190002,219.302353,50354600
2017-07-12,243.300003,244.199997,243.300003,244.009995,220.950424,59610400
2017-07-13,244.020004,244.550003,243.759995,244.419998,221.321640,39471600
2017-07-14,244.419998,245.970001,244.309998,245.559998,222.353912,60262700
2017-07-17,245.470001,245.910004,245.330002,245.529999,222.326752,33531900
2017-07-18,245.059998,245.720001,244.669998,245.660004,222.444473,42742500
2017-07-19,246.020004,247.000000,246.009995,246.990005,223.648804,51034300
2017-07-20,247.279999,247.419998,246.470001,247.100006,223.748398,47135200
2017-07-21,246.440002,246.910004,246.179993,246.880005,223.549164,82340800
2017-07-24,246.789993,246.979996,246.279999,246.820007,223.494873,46622300
2017-07-25,247.679993,247.800003,247.160004,247.419998,224.038147,54915600
2017-07-26,247.750000,247.789993,247.130005,247.429993,224.047195,47575400
2017-07-27,247.960007,248.000000,245.679993,247.199997,223.838913,70766600
2017-07-28,246.649994,247.059998,246.130005,246.910004,223.576294,50088400
2017-07-31,247.369995,247.479996,246.529999,246.770004,223.449539,65838700
2017-08-01,247.460007,247.500000,246.720001,247.320007,223.947617,55050400
2017-08-02,247.470001,247.600006,246.369995,247.440002,224.056259,47211200
2017-08-03,247.309998,247.339996,246.639999,246.960007,223.621628,40856000
2017-08-04,247.520004,247.789993,246.970001,247.410004,224.029083,60191800
2017-08-07,247.490005,247.869995,247.369995,247.869995,224.445587,31995000
2017-08-08,247.509995,248.910004,246.830002,247.259995,223.893265,61719400
2017-08-09,246.470001,247.309998,246.059998,247.250000,223.884186,62632600
2017-08-10,246.289993,246.440002,243.699997,243.759995,220.723999,120479500
2017-08-11,244.020004,244.800003,243.750000,244.119995,221.049973,74869900
2017-08-14,245.589996,246.789993,245.550003,246.539993,223.241287,73291900
2017-08-15,246.979996,247.000000,246.160004,246.509995,223.214081,55242700
2017-08-16,247.110001,247.570007,246.449997,246.940002,223.603485,56715500
2017-08-17,246.240005,246.600006,243.089996,243.089996,220.117355,128490400
2017-08-18,242.899994,244.190002,242.199997,242.710007,219.773239,136748000
2017-08-21,242.639999,243.199997,241.830002,242.899994,219.945251,65469700
2017-08-22,243.570007,245.619995,243.550003,245.440002,222.245270,63140100
2017-08-23,244.330002,245.050003,244.160004,244.559998,221.448425,50203800
2017-08-24,245.000000,245.179993,243.750000,243.990005,220.932266,50741700
2017-08-25,244.899994,245.610001,244.389999,244.559998,221.448425,64445900
2017-08-28,245.169998,245.199997,244.089996,244.570007,221.457458,40565600
2017-08-29,243.059998,245.149994,242.929993,244.850006,221.711029,51135700
2017-08-30,244.830002,246.320007,244.619995,246.009995,222.761398,62030800
2017-08-31,246.720001,247.770004,246.050003,247.490005,224.101501,103803900
2017-09-01,247.919998,248.330002,247.669998,247.839996,224.418457,62007000
2017-09-05,247.259995,247.520004,244.949997,246.059998,222.806641,91398800
2017-09-06,246.839996,247.279999,246.229996,246.899994,223.567261,57916900
2017-09-07,247.250000,247.270004,246.399994,246.869995,223.540115,58034700
2017-09-08,246.539993,247.110001,246.300003,246.580002,223.277512,63832800
2017-09-11,248.039993,249.300003,248.020004,249.210007,225.658951,71364800
2017-09-12,249.630005,250.089996,249.419998,250.050003,226.419601,56896000
2017-09-13,249.720001,250.210007,249.589996,250.169998,226.528244,59228000
2017-09-14,249.800003,250.320007,249.600006,250.089996,226.455811,95446300
2017-09-15,248.690002,249.289993,248.570007,249.190002,226.760696,95432400
2017-09-18,249.610001,250.119995,249.279999,249.720001,227.242935,46235200
2017-09-19,250.000000,250.070007,249.600006,249.970001,227.470428,47108100
2017-09-20,250.070007,250.190002,248.919998,250.059998,227.552322,59574100
2017-09-21,249.880005,249.979996,249.190002,249.389999,226.942627,48211400
2017-09-22,249.050003,249.630005,249.020004,249.440002,226.988144,51214000
2017-09-25,249.149994,249.550003,248.080002,248.929993,226.524048,57064400
2017-09-26,249.419998,249.699997,248.809998,249.080002,226.660553,54082000
2017-09-27,249.880005,250.490005,248.869995,250.050003,227.543259,81001400
2017-09-28,249.729996,250.440002,249.630005,250.350006,227.816269,44778800
2017-09-29,250.339996,251.320007,250.130005,251.229996,228.617065,85578000
2017-10-02,251.490005,252.320007,251.289993,252.320007,229.608902,59023000
2017-10-03,252.320007,252.889999,252.229996,252.860001,230.100372,66810200
2017-10-04,252.690002,253.440002,252.559998,253.160004,230.373352,55953600
2017-10-05,253.539993,254.679993,253.199997,254.660004,231.738312,63522800
2017-10-06,254.149994,254.699997,253.850006,254.369995,231.474396,80646000
2017-10-09,254.630005,254.699997,253.649994,253.949997,231.092224,35803100
2017-10-10,254.600006,255.050003,253.979996,254.619995,231.701920,43057400
2017-10-11,254.509995,255.020004,254.320007,255.020004,232.065887,47674300
2017-10-12,254.660004,255.059998,254.369995,254.639999,231.720108,47065100
2017-10-13,255.139999,255.270004,254.639999,254.949997,232.002182,54800400
2017-10-16,255.210007,255.509995,254.820007,255.289993,232.311584,38221700
2017-10-17,255.229996,255.520004,254.979996,255.470001,232.475388,31561000
2017-10-18,255.899994,255.949997,255.500000,255.720001,232.702911,40888300
2017-10-19,254.830002,255.830002,254.350006,255.789993,232.766586,61903800
2017-10-20,256.700012,257.140015,255.770004,257.109985,233.967773,89176400
2017-10-23,257.480011,257.510010,256.019989,256.109985,233.057770,63915300
2017-10-24,256.600006,256.829987,256.149994,256.559998,233.467300,66935900
2017-10-25,256.179993,256.309998,254.000000,255.289993,232.311584,103715300
2017-10-26,255.990005,256.299988,255.479996,255.619995,232.611908,69798000
2017-10-27,256.470001,257.890015,255.630005,257.709991,234.513763,85562500
2017-10-30,256.470001,257.600006,256.410004,256.750000,233.640182,54285700
2017-10-31,257.179993,257.440002,256.809998,257.149994,234.004150,60304800
2017-11-01,258.040009,258.429993,257.070007,257.489990,234.313568,54202700
2017-11-02,257.410004,257.750000,256.190002,257.589996,234.404602,56449500
2017-11-03,257.769989,258.500000,257.299988,258.450012,235.187164,59589700
2017-11-06,258.299988,259.000000,258.220001,258.850006,235.551193,49652600
2017-11-07,258.970001,259.350006,258.089996,258.670013,235.387405,57502200
2017-11-08,258.470001,259.220001,258.149994,259.109985,235.787735,50469600
2017-11-09,257.730011,258.390015,256.359985,258.170013,234.932373,95085500
2017-11-10,257.730011,258.290009,257.369995,258.089996,234.859543,59984700
2017-11-13,257.309998,258.589996,257.269989,258.329987,235.077957,50228600
2017-11-14,257.410004,257.850006,256.519989,257.730011,234.531982,61315200
2017-11-15,256.619995,257.220001,255.630005,256.440002,233.358063,80811500
2017-11-16,257.519989,259.040009,257.470001,258.619995,235.341858,67777000
2017-11-17,258.220001,258.589996,257.769989,257.859985,234.650284,75756800
2017-11-20,258.140015,258.519989,257.859985,258.299988,235.050659,48075500
2017-11-21,259.179993,260.200012,258.260010,259.989990,236.588577,69176800
2017-11-22,260.000000,260.149994,259.570007,259.760010,236.379288,45033400
2017-11-24,260.320007,260.480011,260.160004,260.359985,236.925232,27856500
2017-11-27,260.410004,260.750000,260.000000,260.230011,236.806976,52274900
2017-11-28,260.760010,262.899994,260.649994,262.869995,239.209305,98971700
2017-11-29,263.019989,263.630005,262.200012,262.709991,239.063721,77512100
2017-11-30,263.760010,266.049988,263.670013,265.010010,241.156708,127894400
2017-12-01,264.760010,265.309998,260.760010,264.459991,240.656265,164390900
2017-12-04,266.309998,266.799988,264.079987,264.140015,240.365036,94040600
2017-12-05,263.190002,265.149994,263.040009,263.190002,239.500534,77994500
2017-12-06,263.299988,263.730011,262.709991,263.239990,239.546021,75898600
2017-12-07,264.070007,264.429993,262.940002,264.070007,240.301376,77218600
2017-12-08,265.160004,265.519989,264.029999,265.510010,241.611740,76563900
2017-12-11,266.309998,266.380005,265.480011,266.309998,242.339645,83077500
2017-12-12,267.209991,267.320007,266.350006,266.779999,242.767426,85195800
2017-12-13,267.059998,267.559998,266.649994,266.750000,242.740097,102905400
2017-12-14,267.089996,267.220001,265.600006,265.660004,241.748199,100666700
2017-12-15,265.450012,267.040009,265.390015,266.510010,243.761337,144610300
2017-12-18,268.100006,268.600006,267.980011,268.200012,245.307083,83653600
2017-12-19,268.480011,268.529999,267.089996,267.170013,244.365005,82382900
2017-12-20,268.269989,268.329987,266.690002,267.029999,244.236908,76751500
2017-12-21,267.739990,268.390015,267.299988,267.579987,244.739960,67032300
2017-12-22,267.600006,267.640015,266.899994,267.510010,244.675995,78720900
2017-12-26,267.049988,267.440002,266.890015,267.190002,244.383316,45244400
2017-12-27,267.380005,267.730011,267.010010,267.320007,244.502213,57751000
2017-12-28,267.890015,267.920013,267.450012,267.869995,245.005280,45116100
2017-12-29,268.529999,268.549988,266.640015,266.859985,244.081436,96007400
2018-01-02,267.839996,268.809998,267.399994,268.769989,245.828461,86655700
2018-01-03,268.959991,270.640015,268.959991,270.470001,247.383347,90070400
2018-01-04,271.200012,272.160004,270.540009,271.609985,248.426010,80636400
2018-01-05,272.510010,273.559998,271.950012,273.420013,250.081528,83524000
2018-01-08,273.309998,274.100006,272.980011,273.920013,250.538864,57319200
2018-01-09,274.399994,275.250000,274.079987,274.540009,251.105896,57254000
2018-01-10,273.679993,274.420013,272.920013,274.119995,250.721817,69574300
2018-01-11,274.750000,276.119995,274.559998,276.119995,252.551056,62361500
2018-01-12,276.420013,278.109985,276.079987,277.920013,254.197449,90816100
2018-01-16,279.350006,280.089996,276.179993,276.970001,253.328430,106555100
2018-01-17,278.029999,280.049988,276.970001,279.609985,255.743164,113258800
2018-01-18,279.480011,279.959991,278.579987,279.140015,255.313232,100728000
2018-01-19,279.799988,280.410004,279.140015,280.410004,256.474854,140920100
2018-01-22,280.170013,282.690002,280.109985,282.690002,258.560242,91322400
2018-01-23,282.739990,283.619995,282.369995,283.290009,259.109131,97084700
2018-01-24,284.019989,284.700012,281.839996,283.179993,259.008362,134816100
2018-01-25,284.160004,284.269989,282.399994,283.299988,259.118134,84587300
2018-01-26,284.250000,286.630005,283.959991,286.579987,262.118225,107743100
2018-01-29,285.929993,286.429993,284.500000,284.679993,260.380463,90118300
2018-01-30,282.600006,284.739990,281.220001,281.760010,257.709717,131796400
2018-01-31,282.730011,283.299988,280.679993,281.899994,257.837738,108364800
2018-02-01,281.070007,283.059998,280.679993,281.579987,257.544983,90102500
2018-02-02,280.079987,280.230011,275.410004,275.450012,251.938293,173174800
2018-02-05,273.450012,275.850006,263.309998,263.929993,241.401566,294681800
2018-02-06,259.940002,269.700012,258.700012,269.130005,246.157761,355026800
2018-02-07,268.500000,272.359985,267.579987,267.670013,244.822357,167376100
2018-02-08,268.010010,268.170013,257.589996,257.630005,235.639328,246449500
2018-02-09,260.799988,263.609985,252.919998,261.500000,239.179031,283565300
2018-02-12,263.829987,267.010010,261.660004,265.339996,242.691223,143736000
2018-02-13,263.970001,266.619995,263.309998,266.000000,243.294861,81223600
2018-02-14,264.309998,270.000000,264.299988,269.589996,246.578400,120735700
2018-02-15,271.570007,273.040009,268.769989,273.029999,249.724854,111200300
2018-02-16,272.320007,275.320007,272.269989,273.109985,249.797928,160420100
2018-02-20,272.029999,273.670013,270.500000,271.399994,248.233932,86369700
2018-02-21,271.899994,274.720001,269.940002,270.049988,246.999176,98883700
2018-02-22,271.100006,273.049988,269.640015,270.399994,247.319321,110511300
2018-02-23,271.790009,274.709991,271.250000,274.709991,251.261398,92766400
2018-02-26,275.929993,278.010010,275.260010,277.899994,254.179153,86491400
2018-02-27,278.109985,278.920013,274.359985,274.429993,251.005325,99099200
2018-02-28,275.679993,276.190002,271.290009,271.649994,248.462631,121907800
2018-03-01,271.410004,273.170013,266.000000,267.700012,244.849808,176855100
2018-03-02,265.799988,269.720001,264.820007,269.079987,246.111984,139083200
2018-03-05,267.730011,272.890015,267.609985,272.190002,248.956558,97307400
2018-03-06,273.299988,273.390015,271.179993,272.880005,249.587616,79213200
2018-03-07,270.420013,273.179993,270.200012,272.779999,249.496170,87063500
2018-03-08,273.549988,274.239990,272.420013,274.100006,250.703491,66901200
2018-03-09,275.700012,278.869995,275.339996,278.869995,255.066299,113625300
2018-03-12,279.200012,279.910004,278.079987,278.519989,254.746231,71924800
2018-03-13,279.839996,280.410004,276.029999,276.720001,253.099823,91968900
2018-03-14,277.809998,278.019989,274.670013,275.299988,251.801086,105895100
2018-03-15,275.880005,276.609985,274.429993,275.000000,251.526657,83433000
2018-03-16,274.500000,275.390015,274.140015,274.200012,251.799362,100343700
2018-03-19,273.350006,274.399994,268.619995,270.489990,248.392471,109208400
2018-03-20,270.940002,271.670013,270.179993,270.950012,248.814896,59757300
2018-03-21,270.899994,273.269989,270.190002,270.429993,248.337357,78709600
2018-03-22,267.910004,268.869995,263.359985,263.670013,242.129669,148785900
2018-03-23,264.170013,264.540009,257.829987,258.049988,236.968750,183534800
2018-03-26,262.130005,265.429993,259.410004,265.109985,243.451981,141956100
2018-03-27,266.170013,266.769989,258.839996,260.600006,239.310471,129941400
2018-03-28,260.750000,262.640015,258.579987,259.829987,238.603348,146452300
2018-03-29,261.119995,265.260010,259.839996,263.149994,241.652130,111601600
2018-04-02,262.549988,263.130005,254.669998,257.470001,236.436172,186286300
2018-04-03,258.869995,261.309998,256.839996,260.769989,239.466553,119956900
2018-04-04,256.750000,264.359985,256.600006,263.559998,242.028580,123715300
2018-04-05,265.549988,266.640015,264.320007,265.640015,243.938705,82652600
2018-04-06,263.420013,265.109985,258.000000,259.720001,238.502289,179521200
2018-04-09,261.369995,264.839996,259.940002,261.000000,239.677765,105442900
2018-04-10,264.269989,266.040009,262.980011,265.149994,243.488693,103529000
2018-04-11,263.470001,265.640015,263.390015,263.760010,242.212357,91140200
2018-04-12,265.260010,267.000000,265.059998,265.929993,244.205032,68890500
2018-04-13,267.410004,267.540009,264.010010,265.149994,243.488693,85079200
2018-04-16,267.000000,268.200012,266.070007,267.329987,245.490662,63405300
2018-04-17,269.329987,270.869995,268.750000,270.190002,248.116974,64682000
2018-04-18,270.690002,271.299988,269.869995,270.390015,248.300674,57303900
2018-04-19,269.649994,269.880005,267.720001,268.890015,246.923203,77655900
2018-04-20,268.809998,269.059998,265.609985,266.609985,244.829453,99953100
2018-04-23,267.260010,267.890015,265.350006,266.570007,244.792755,65558000
2018-04-24,267.730011,267.980011,261.279999,262.980011,241.495987,112885500
2018-04-25,262.910004,264.130005,260.850006,263.630005,242.092926,103840900
2018-04-26,264.790009,267.250000,264.290009,266.309998,244.553925,67731900
2018-04-27,267.000000,267.339996,265.500000,266.559998,244.783600,57053600
2018-04-30,267.260010,267.890015,264.429993,264.510010,242.901062,82182300
2018-05-01,263.869995,265.100006,262.109985,264.980011,243.332626,74203400
2018-05-02,264.760010,265.679993,262.760010,263.200012,241.698013,86368900
2018-05-03,262.260010,263.359985,259.049988,262.619995,241.165421,136311500
2018-05-04,261.519989,266.790009,261.149994,266.019989,244.287628,91222100
2018-05-07,266.890015,268.019989,266.109985,266.920013,245.114197,55304900
2018-05-08,266.500000,267.329987,265.149994,266.920013,245.114197,67499200
2018-05-09,267.679993,269.869995,267.089996,269.500000,247.483353,59666100
2018-05-10,270.339996,272.390015,270.220001,272.019989,249.797485,72063900
2018-05-11,272.160004,273.149994,271.579987,272.850006,250.559677,59871500
2018-05-14,273.339996,274.079987,272.359985,272.980011,250.679092,54790600
2018-05-15,271.589996,271.609985,270.029999,271.100006,248.952667,87036100
2018-05-16,271.140015,272.760010,271.109985,272.239990,249.999496,53942600
2018-05-17,271.940002,273.230011,271.130005,272.010010,249.788315,56536400
2018-05-18,271.619995,272.029999,270.929993,271.329987,249.163910,64368000
2018-05-21,273.010010,273.980011,272.570007,273.369995,251.037155,58025900
2018-05-22,273.959991,274.250000,272.239990,272.609985,250.339249,52966400
2018-05-23,271.170013,273.390015,270.989990,273.359985,251.028000,64694200
2018-05-24,272.910004,273.220001,270.779999,272.799988,250.513809,76043800
2018-05-25,272.149994,272.859985,271.579987,272.149994,249.916901,56374800
2018-05-29,270.309998,271.170013,267.760010,269.019989,247.042572,115908600
2018-05-30,270.500000,273.109985,270.420013,272.609985,250.339249,69678400
2018-05-31,272.149994,272.489990,270.260010,270.940002,248.805710,93519900
2018-06-01,272.410004,273.940002,272.329987,273.600006,251.248428,71258400
2018-06-04,274.529999,275.190002,274.260010,274.899994,252.442154,45385200
2018-06-05,275.049988,275.529999,274.179993,275.100006,252.625824,51135000
2018-06-06,275.790009,277.519989,275.089996,277.399994,254.737991,62732200
2018-06-07,277.950012,278.279999,276.339996,277.369995,254.710373,72969400
2018-06-08,276.850006,278.250000,276.660004,278.190002,255.463470,72139700
2018-06-11,278.440002,279.369995,278.309998,278.559998,255.803192,58892500
2018-06-12,279.029999,279.329987,278.190002,278.920013,256.133759,72329000
2018-06-13,279.190002,279.480011,277.799988,278.029999,255.316513,79070600
2018-06-14,279.010010,279.329987,278.059998,278.730011,255.959381,77097600
2018-06-15,276.600006,277.510010,275.350006,277.130005,255.632828,120041600
2018-06-18,275.489990,276.700012,274.950012,276.559998,255.107025,52917600
2018-06-19,274.000000,275.750000,273.529999,275.500000,254.129181,97531500
2018-06-20,276.269989,276.720001,275.589996,275.970001,254.562866,53785500
2018-06-21,275.959991,275.980011,273.679993,274.239990,252.966965,71061400
2018-06-22,275.660004,275.790009,274.489990,274.739990,253.428177,54898500
2018-06-25,273.440002,273.619995,269.100006,271.000000,249.978302,137854200
2018-06-26,271.640015,272.559998,270.790009,271.600006,250.531769,68547400
2018-06-27,272.260010,273.869995,269.179993,269.350006,248.456268,105110700
2018-06-28,269.290009,271.750000,268.489990,270.890015,249.876801,76650500
2018-06-29,272.119995,273.660004,271.149994,271.279999,250.236557,97592500
2018-07-02,269.510010,272.040009,269.239990,271.859985,250.771561,63554800
2018-07-03,272.869995,272.980011,270.420013,270.899994,249.886063,42187100
2018-07-05,272.170013,273.179993,270.959991,273.109985,251.924591,56925900
2018-07-06,273.140015,275.839996,272.709991,275.420013,254.055450,66493700
2018-07-09,276.549988,277.959991,276.500000,277.899994,256.343048,50550400
2018-07-10,278.410004,279.010010,278.079987,278.899994,257.265411,51966800
2018-07-11,277.149994,278.040009,276.519989,276.859985,255.383713,77054700
2018-07-12,278.279999,279.429993,277.600006,279.369995,257.699036,60124700
2018-07-13,279.170013,279.929993,278.660004,279.589996,257.902008,48216000
2018-07-16,279.640015,279.799988,278.839996,279.339996,257.671387,48201000
2018-07-17,278.470001,280.910004,278.410004,280.470001,258.713684,52315500
2018-07-18,280.559998,281.179993,280.059998,281.059998,259.257965,44593500
2018-07-19,280.309998,280.739990,279.459991,280.000000,258.280182,61412100
2018-07-20,279.769989,280.480011,279.500000,279.679993,257.984985,82337700
2018-07-23,279.450012,280.429993,279.059998,280.200012,258.464661,47047600
2018-07-24,281.790009,282.559998,280.630005,281.609985,259.765228,68026900
2018-07-25,281.329987,284.369995,281.279999,284.010010,261.979187,78882900
2018-07-26,283.200012,284.109985,283.089996,283.339996,261.361053,57919500
2018-07-27,283.709991,283.820007,280.380005,281.420013,259.590088,76768700
2018-07-30,281.510010,281.690002,279.359985,279.950012,258.234039,63742500
2018-07-31,280.809998,282.019989,280.380005,281.329987,259.506958,68570500
2018-08-01,281.559998,282.130005,280.130005,280.859985,259.073456,53853300
2018-08-02,279.390015,282.579987,279.160004,282.390015,260.484802,63426400
2018-08-03,282.529999,283.660004,282.329987,283.600006,261.600891,53935400
2018-08-06,283.640015,284.989990,283.200012,284.640015,262.560242,39400900
2018-08-07,285.390015,286.010010,285.239990,285.579987,263.427338,43196600
2018-08-08,285.390015,285.910004,284.940002,285.459991,263.316620,42114600
2018-08-09,285.529999,285.970001,284.920013,285.070007,262.956940,35717000
2018-08-10,283.450012,284.059998,282.359985,283.160004,261.195007,77076000
2018-08-13,283.470001,284.160004,281.769989,282.100006,260.217255,65732900
2018-08-14,282.920013,284.170013,282.480011,283.899994,261.877655,43842000
2018-08-15,282.380005,282.540009,280.160004,281.779999,259.922119,102925400
2018-08-16,283.399994,285.040009,283.359985,284.059998,262.025208,69967900
2018-08-17,283.829987,285.559998,283.369995,285.059998,262.947632,65618500
2018-08-20,285.570007,285.970001,285.059998,285.670013,263.510376,39807500
2018-08-21,286.250000,287.309998,285.709991,286.339996,264.128326,67272000
2018-08-22,285.880005,286.760010,285.579987,286.170013,263.971497,44993300
2018-08-23,285.970001,286.940002,285.429993,285.790009,263.621063,49204900
2018-08-24,286.440002,287.670013,286.380005,287.510010,265.207611,57487400
2018-08-27,288.859985,289.899994,288.679993,289.779999,267.301483,57072400
2018-08-28,290.299988,290.420013,289.399994,289.920013,267.430695,46943500
2018-08-29,290.160004,291.739990,289.890015,291.480011,268.869690,61485500
2018-08-30,290.940002,291.359985,289.630005,290.299988,267.781128,61229500
2018-08-31,289.839996,290.809998,289.290009,290.309998,267.790466,66140800
2018-09-04,289.839996,290.209991,288.679993,289.809998,267.329132,57594400
2018-09-05,289.410004,289.640015,287.890015,289.029999,266.609650,72452400
2018-09-06,289.149994,289.489990,287.000000,288.160004,265.807159,65909900
2018-09-07,286.980011,288.700012,286.709991,287.600006,265.290619,73524800
2018-09-10,288.739990,289.040009,287.880005,288.100006,265.751770,50210900
2018-09-11,287.369995,289.549988,286.980011,289.049988,266.628174,50530500
2018-09-12,289.059998,289.799988,288.230011,289.119995,266.692749,59810800
2018-09-13,290.320007,291.040009,290.000000,290.829987,268.270081,51034200
2018-09-14,291.059998,291.269989,290.000000,290.880005,268.316193,55079900
2018-09-17,290.820007,290.859985,289.029999,289.339996,266.895630,68244000
2018-09-18,289.579987,291.579987,289.549988,290.910004,268.343872,61930400
2018-09-19,290.970001,291.690002,290.829987,291.220001,268.629822,49080600
2018-09-20,292.640015,293.940002,291.239990,293.579987,270.806671,100360600
2018-09-21,293.089996,293.220001,291.809998,291.989990,270.559326,105479700
2018-09-24,291.339996,291.500000,290.369995,291.019989,269.660522,53409600
2018-09-25,291.529999,291.649994,290.480011,290.750000,269.410339,44370000
2018-09-26,290.910004,292.239990,289.410004,289.880005,268.604187,79739700
2018-09-27,290.410004,291.910004,290.100006,290.690002,269.354736,59249500
2018-09-28,289.989990,291.279999,289.950012,290.720001,269.382568,70091400
2018-10-01,292.109985,292.929993,290.980011,291.730011,270.318451,62078900
2018-10-02,291.559998,292.359985,291.140015,291.559998,270.160858,47258200
2018-10-03,292.739990,293.209991,291.320007,291.720001,270.309174,64694600
2018-10-04,291.179993,291.239990,287.660004,289.440002,268.196472,111545900
2018-10-05,289.690002,290.269989,286.220001,287.820007,266.695404,105951700
2018-10-08,287.049988,288.220001,285.500000,287.820007,266.695404,87742200
2018-10-09,287.390015,288.859985,286.769989,287.399994,266.306183,74339000
2018-10-10,286.829987,286.910004,277.880005,278.299988,257.874115,214731000
2018-10-11,277.079987,278.899994,270.359985,272.170013,252.194092,274840500
2018-10-12,276.769989,277.089996,272.369995,275.950012,255.696655,183186500
2018-10-15,275.549988,277.040009,274.299988,274.399994,254.260345,102263700
2018-10-16,276.600006,280.820007,276.070007,280.399994,259.819946,118255800
2018-10-17,280.440002,281.149994,277.559998,280.450012,259.866394,110626000
2018-10-18,279.399994,280.070007,274.970001,276.399994,256.113525,134557500
2018-10-19,277.130005,279.299988,275.470001,276.250000,255.974594,139901600
2018-10-22,277.000000,277.359985,274.410004,275.010010,254.825546,82415800
2018-10-23,270.950012,274.869995,268.609985,273.609985,253.528336,146352700
2018-10-24,273.329987,273.760010,264.700012,265.320007,245.846786,177806700
2018-10-25,267.380005,271.809998,266.230011,270.079987,250.257446,138061500
2018-10-26,265.920013,271.000000,262.290009,265.329987,245.856003,201574600
2018-10-29,268.799988,270.250000,259.850006,263.859985,244.493912,160749100
2018-10-30,263.670013,268.119995,263.119995,267.769989,248.116943,157116000
2018-10-31,270.649994,273.230011,270.119995,270.630005,250.767090,128296300
2018-11-01,271.600006,273.730011,270.380005,273.510010,253.435730,99495000
2018-11-02,274.750000,275.230011,269.589996,271.890015,251.934647,122634100
2018-11-05,272.440002,274.010010,271.350006,273.390015,253.324524,65622500
2018-11-06,273.320007,275.299988,273.250000,275.119995,254.927612,60085900
2018-11-07,277.559998,281.100006,277.079987,281.010010,260.385193,102752100
2018-11-08,280.109985,281.220001,279.220001,280.500000,259.912628,65584900
2018-11-09,279.029999,279.239990,276.179993,277.760010,257.373749,98812600
2018-11-12,277.190002,277.459991,271.989990,272.570007,252.564636,99673600
2018-11-13,273.089996,275.329987,271.250000,272.059998,252.092117,98176600
2018-11-14,274.160004,274.609985,268.450012,270.200012,250.368637,125335900
2018-11-15,268.779999,273.540009,267.010010,273.019989,252.981689,135101400
2018-11-16,271.790009,274.750000,271.209991,273.730011,253.639542,126668000
2018-11-19,273.049988,273.380005,268.070007,269.100006,249.349396,103061700
2018-11-20,265.359985,267.000000,263.149994,264.119995,244.734818,136021300
2018-11-21,265.859985,267.149994,265.010010,265.019989,245.568771,75563700
2018-11-23,263.179993,264.820007,263.070007,263.250000,243.928726,42807900
2018-11-26,265.779999,267.750000,265.339996,267.500000,247.866837,79981400
2018-11-27,266.339996,268.399994,265.660004,268.399994,248.700729,75502400
2018-11-28,269.600006,274.579987,268.329987,274.579987,254.427109,127629600
2018-11-29,273.709991,275.549988,272.429993,273.980011,253.871246,82346400
2018-11-30,273.809998,276.279999,273.450012,275.649994,255.418549,98204200
2018-12-03,280.279999,280.399994,277.510010,279.299988,258.800659,103176300
2018-12-04,278.369995,278.850006,269.899994,270.250000,250.414886,177986000
2018-12-06,265.920013,269.970001,262.440002,269.839996,250.035034,204185400
2018-12-07,269.459991,271.220001,262.630005,263.570007,244.225220,161018900
2018-12-10,263.369995,265.160004,258.619995,264.070007,244.688568,151445900
2018-12-11,267.660004,267.869995,262.480011,264.130005,244.744125,121504400
2018-12-12,267.470001,269.000000,265.369995,265.459991,245.976532,97976700
2018-12-13,266.519989,267.489990,264.119995,265.369995,245.893097,96662700
2018-12-14,262.959991,264.029999,259.850006,260.470001,241.352798,116961100
2018-12-17,259.399994,260.649994,253.529999,255.360001,236.617828,165492300
2018-12-18,257.200012,257.950012,253.279999,255.080002,236.358353,134515100
2018-12-19,255.169998,259.399994,249.350006,251.259995,232.818726,214992800
2018-12-20,249.860001,251.619995,244.649994,247.169998,229.028931,252053400
2018-12-21,246.740005,249.710007,239.979996,240.699997,224.336197,255345600
2018-12-24,239.039993,240.839996,234.270004,234.339996,218.408600,147311600
2018-12-26,235.970001,246.179993,233.759995,246.179993,229.443665,218485400
2018-12-27,242.570007,248.289993,238.960007,248.070007,231.205170,186267300
2018-12-28,249.580002,251.399994,246.449997,247.750000,230.906937,153100200
2018-12-31,249.559998,250.190002,247.470001,249.919998,232.929413,144299400
2019-01-02,245.979996,251.210007,245.949997,250.179993,233.171707,126925200
2019-01-03,248.229996,248.570007,243.669998,244.210007,227.607559,144140700
2019-01-04,247.589996,253.110001,247.169998,252.389999,235.231445,142628800
2019-01-07,252.690002,255.949997,251.690002,254.380005,237.086212,103139100
2019-01-08,256.820007,257.309998,254.000000,256.769989,239.313721,102512600
2019-01-09,257.559998,258.910004,256.190002,257.970001,240.432114,95006600
2019-01-10,256.260010,259.160004,255.500000,258.880005,241.280273,96823900
2019-01-11,257.679993,259.010010,257.029999,258.980011,241.373459,73858100
2019-01-14,256.859985,258.299988,256.410004,257.399994,239.900848,70908200
2019-01-15,257.820007,260.700012,257.809998,260.350006,242.650345,85208300
2019-01-16,260.829987,261.970001,260.600006,260.980011,243.237518,77636700
2019-01-17,260.010010,263.920013,259.959991,262.959991,245.082870,96118400
2019-01-18,264.980011,266.980011,263.000000,266.459991,248.344894,127900300
2019-01-22,264.820007,265.059998,261.059998,262.859985,244.989655,115531200
2019-01-23,264.010010,264.790009,260.660004,263.410004,245.502304,86030300
2019-01-24,263.209991,264.200012,262.079987,263.549988,245.632767,59204100
2019-01-25,265.609985,266.700012,263.660004,265.779999,247.711166,96883400
2019-01-28,263.390015,263.829987,261.790009,263.760010,245.828491,85613700
2019-01-29,263.920013,264.549988,262.480011,263.410004,245.502304,66136300
2019-01-30,265.100006,268.519989,264.250000,267.579987,249.388809,92473700
2019-01-31,267.510010,270.470001,267.269989,269.929993,251.579056,104012100
2019-02-01,270.149994,271.200012,269.179993,270.059998,251.700226,85782500
2019-02-04,270.109985,272.029999,269.359985,271.959991,253.471024,60744800
2019-02-05,272.440002,273.440002,271.880005,273.100006,254.533493,79552800
2019-02-06,272.790009,273.339996,271.920013,272.739990,254.197998,58347800
2019-02-07,270.940002,271.549988,268.290009,270.140015,251.774765,95482000
2019-02-08,268.750000,270.579987,267.829987,270.470001,252.082367,75788900
2019-02-11,271.200012,271.489990,270.029999,270.619995,252.222168,68021400
2019-02-12,272.420013,274.519989,272.339996,274.100006,255.465622,72270200
2019-02-13,275.029999,275.929993,274.559998,274.989990,256.295074,65277200
2019-02-14,273.779999,275.640015,272.869995,274.380005,255.726517,83234400
2019-02-15,276.359985,277.410004,276.130005,277.369995,258.513153,97088700
2019-02-19,276.480011,278.579987,276.470001,277.850006,258.960602,59120800
2019-02-20,277.809998,278.920013,277.250000,278.410004,259.482513,76610800
2019-02-21,277.700012,278.100006,276.350006,277.420013,258.559845,64214700
2019-02-22,278.109985,279.359985,277.399994,279.140015,260.162872,78114600
2019-02-25,280.730011,281.309998,279.429993,279.519989,260.517059,69030700
2019-02-26,279.130005,280.299988,278.899994,279.320007,260.330688,56844100
2019-02-27,278.519989,279.589996,277.480011,279.200012,260.218811,56921600
2019-02-28,278.959991,279.450012,278.320007,278.679993,259.734161,69268300
2019-03-01,280.440002,280.880005,278.820007,280.420013,261.355865,78880500
2019-03-04,281.600006,281.869995,276.839996,279.399994,260.405273,106494600
2019-03-05,279.540009,279.760010,278.410004,279.019989,260.050995,59114600
2019-03-06,279.149994,279.160004,276.970001,277.329987,258.475891,75039800
2019-03-07,276.829987,276.989990,274.070007,275.010010,256.313690,94885100
2019-03-08,272.940002,274.649994,272.420013,274.459991,255.801071,85795800
2019-03-11,275.260010,278.619995,275.230011,278.440002,259.510559,65098900
2019-03-12,279.059998,280.070007,278.850006,279.489990,260.489044,79667500
2019-03-13,280.480011,282.380005,280.299988,281.339996,262.213318,80639200
2019-03-14,281.369995,281.839996,280.670013,281.160004,262.045624,67518400
2019-03-15,280.540009,282.209991,280.329987,281.309998,263.340271,81309000
2019-03-18,281.549988,282.660004,281.299988,282.329987,264.295013,62199800
2019-03-19,283.510010,284.359985,281.410004,282.399994,264.360626,90268100
2019-03-20,282.160004,283.500000,280.320007,281.549988,263.564880,84609200
2019-03-21,280.640015,285.179993,280.589996,284.730011,266.541809,79550400
2019-03-22,283.220001,283.799988,279.179993,279.250000,261.411774,122659300
2019-03-25,278.869995,280.190002,277.640015,279.040009,261.215210,85575200
2019-03-26,280.989990,282.179993,279.559998,281.119995,263.162354,68125900
2019-03-27,281.109985,281.760010,277.929993,279.649994,261.786285,72224700
2019-03-28,280.350006,281.209991,279.070007,280.709991,262.778473,56238500
2019-03-29,282.390015,282.839996,281.140015,282.480011,264.435425,82186800
2019-04-01,284.700012,286.160004,284.399994,285.829987,267.571503,77617900
2019-04-02,286.040009,286.230011,285.089996,285.970001,267.702576,40070400
2019-04-03,287.320007,287.760010,285.750000,286.420013,268.123779,68243200
2019-04-04,286.779999,287.459991,286.010010,287.179993,268.835205,48997500
2019-04-05,287.920013,288.630005,287.600006,288.570007,270.136505,58621700
2019-04-08,288.100006,288.910004,287.369995,288.790009,270.342407,53566300
2019-04-09,287.720001,288.079987,286.700012,287.309998,268.956970,66142300
2019-04-10,287.769989,288.390015,287.309998,288.290009,269.874390,52601500
2019-04-11,288.829987,288.839996,287.579987,288.209991,269.799408,55093100
2019-04-12,290.000000,290.470001,288.260010,290.160004,271.624939,69727800
2019-04-15,290.239990,290.350006,289.079987,289.970001,271.447083,49596700
2019-04-16,290.950012,291.010010,289.500000,290.160004,271.624939,52153200
2019-04-17,291.399994,291.429993,288.989990,289.450012,270.960297,58268300
2019-04-18,290.100006,290.320007,288.660004,290.019989,271.493805,68708500
2019-04-22,289.170013,290.440002,289.070007,290.269989,271.727814,40160100
2019-04-23,290.679993,293.140015,290.420013,292.880005,274.171173,52246600
2019-04-24,292.790009,293.160004,292.070007,292.230011,273.562622,50392900
2019-04-25,292.119995,292.779999,290.730011,292.049988,273.394165,57770900
2019-04-26,292.100006,293.489990,291.239990,293.410004,274.667297,50916400
2019-04-29,293.510010,294.450012,293.410004,293.869995,275.097900,57197700
2019-04-30,293.489990,294.339996,291.920013,294.019989,275.238312,81111700
2019-05-01,294.720001,294.950012,291.799988,291.809998,273.169434,71671900
2019-05-02,291.679993,292.700012,289.519989,291.179993,272.579773,65030200
2019-05-03,292.820007,294.339996,291.299988,294.029999,275.247650,56543700
2019-05-06,289.250000,293.309998,288.899994,292.820007,274.114990,107198100
2019-05-07,290.149994,290.809998,285.809998,287.929993,269.537323,144729900
2019-05-08,287.529999,289.429993,286.869995,287.529999,269.162933,91568300
2019-05-09,285.230011,287.329987,283.299988,286.660004,268.348480,103471100
2019-05-10,285.619995,288.940002,282.299988,288.100006,269.696472,112429300
2019-05-13,282.420013,283.489990,279.929993,280.859985,262.919006,127290500
2019-05-14,281.989990,285.100006,281.850006,283.399994,265.296661,77003200
2019-05-15,281.589996,285.769989,281.359985,285.059998,266.850647,73956400
2019-05-16,285.839996,289.209991,285.760010,287.700012,269.322021,76749600
2019-05-17,285.140015,288.600006,285.119995,285.839996,267.580841,100353000
2019-05-20,284.059998,285.959991,283.119995,283.950012,265.811615,62877600
2019-05-21,285.829987,286.929993,285.549988,286.510010,268.208008,46847100
2019-05-22,285.450012,286.690002,285.100006,285.630005,267.384247,49482500
2019-05-23,283.160004,283.209991,280.570007,282.140015,264.117249,98733800
2019-05-24,283.739990,284.200012,282.089996,282.779999,264.716309,55268100
2019-05-28,283.089996,284.149994,280.130005,280.149994,262.254303,70029400
2019-05-29,278.910004,279.359985,276.709991,278.269989,260.494385,104972900
2019-05-30,279.109985,280.040009,277.809998,279.029999,261.205841,62523800
2019-05-31,276.200012,277.119995,275.239990,275.269989,257.686035,86862800
2019-06-03,275.309998,276.549988,273.089996,274.570007,257.030792,96428000
2019-06-04,277.119995,280.679993,276.619995,280.529999,262.610046,77231900
2019-06-05,282.329987,282.989990,280.320007,282.959991,264.884796,71169700
2019-06-06,283.290009,285.549988,282.570007,284.799988,266.607269,69430400
2019-06-07,285.929993,288.850006,285.739990,287.649994,269.275238,74272200
2019-06-10,289.369995,290.820007,288.869995,288.970001,270.510895,60799100
2019-06-11,290.989990,291.399994,288.179993,288.899994,270.445404,58641300
2019-06-12,288.640015,289.260010,287.820007,288.390015,269.967987,47096300
2019-06-13,289.399994,289.980011,288.619995,289.579987,271.081879,48945200
2019-06-14,289.260010,289.929993,288.410004,289.260010,270.782349,52324700
2019-06-17,289.519989,290.220001,289.179993,289.369995,270.885315,39205700
2019-06-18,291.390015,293.570007,290.989990,292.399994,273.721771,85434800
2019-06-19,292.549988,293.649994,291.470001,293.059998,274.339722,78674400
2019-06-20,296.040009,296.309998,293.130005,295.859985,276.960754,116570000
2019-06-21,294.130005,295.519989,293.760010,294.000000,276.558167,83309500
2019-06-24,294.230011,294.579987,293.470001,293.640015,276.219574,47582700
2019-06-25,293.700012,293.730011,290.640015,290.760010,273.510437,82028700
2019-06-26,291.750000,292.309998,290.350006,290.470001,273.237640,51584900
2019-06-27,291.309998,292.059998,290.890015,291.500000,274.206543,40355200
2019-06-28,292.579987,293.549988,292.010010,293.000000,275.617523,59350900
2019-07-01,296.679993,296.920013,294.329987,295.660004,278.119720,78705600
2019-07-02,295.609985,296.489990,294.679993,296.429993,278.844055,61504500
2019-07-03,297.179993,298.820007,297.019989,298.799988,281.073425,40898900
2019-07-05,297.440002,298.640015,296.010010,298.459991,280.753540,51677300
2019-07-08,297.010010,298.260010,296.220001,296.820007,279.210876,45841800
2019-07-09,295.540009,297.519989,295.480011,297.190002,279.558929,41101300
2019-07-10,298.369995,299.660004,297.779999,298.609985,280.894684,58448500
2019-07-11,299.320007,299.579987,298.200012,299.309998,281.553131,50826100
2019-07-12,299.850006,300.730011,299.510010,300.649994,282.813629,40326000
2019-07-15,301.130005,301.130005,300.190002,300.750000,282.907715,33900000
2019-07-16,300.649994,300.880005,299.440002,299.779999,281.995270,36650100
2019-07-17,299.750000,299.929993,297.739990,297.739990,280.076294,36036300
2019-07-18,297.190002,299.250000,296.700012,298.829987,281.101563,51392600
2019-07-19,300.040009,300.070007,296.980011,297.170013,279.540161,58678600
2019-07-22,297.609985,298.500000,297.040009,297.899994,280.226837,43638100
2019-07-23,299.140015,300.029999,298.220001,300.029999,282.230469,44564500
2019-07-24,299.190002,301.440002,299.089996,301.440002,283.556854,47213200
2019-07-25,300.940002,301.000000,299.109985,300.000000,282.202240,55394100
2019-07-26,300.760010,302.230011,300.619995,302.010010,284.092957,45084100
2019-07-29,301.880005,302.010010,300.850006,301.459991,283.575653,38126500
2019-07-30,299.910004,301.170013,299.489990,300.720001,282.879486,45849000
2019-07-31,300.989990,301.200012,295.200012,297.429993,279.784668,104245200
2019-08-01,297.600006,300.869995,293.959991,294.839996,277.348358,142646600
2019-08-02,293.850006,294.119995,290.899994,292.619995,275.259979,116749700
2019-08-05,288.089996,288.209991,281.720001,283.820007,266.982056,178745400
2019-08-06,285.910004,288.040009,284.279999,287.799988,270.726044,120711700
2019-08-07,284.399994,288.820007,282.040009,287.970001,270.885895,140572300
2019-08-08,289.619995,293.619995,289.010010,293.619995,276.200684,87713900
2019-08-09,292.579987,293.239990,289.649994,291.619995,274.319458,93730000
2019-08-12,289.959991,291.609985,287.019989,288.070007,270.980042,65527600
2019-08-13,287.739990,294.149994,287.359985,292.549988,275.194214,94299800
2019-08-14,288.070007,288.739990,283.760010,283.899994,267.057343,135622100
2019-08-15,284.880005,285.640015,282.390015,284.649994,267.762787,99556600
2019-08-16,286.480011,289.329987,284.709991,288.850006,271.713776,83018300
2019-08-19,292.190002,293.079987,291.440002,292.329987,274.987274,53571800
2019-08-20,291.769989,292.359985,289.950012,290.089996,272.880127,51596400
2019-08-21,292.480011,292.859985,291.720001,292.450012,275.100189,49524700
2019-08-22,293.230011,293.929993,290.399994,292.359985,275.015472,51666400
2019-08-23,290.920013,292.760010,283.470001,284.850006,267.950989,149161500
2019-08-26,287.269989,288.000000,285.579987,288.000000,270.914124,72423800
2019-08-27,289.540009,289.950012,286.029999,286.869995,269.851166,66668900
2019-08-28,286.140015,289.070007,285.250000,288.890015,271.751373,59696700
2019-08-29,291.720001,293.160004,290.609985,292.579987,275.222351,57899400
2019-08-30,294.220001,294.239990,291.420013,292.450012,275.100189,62901200
2019-09-03,290.570007,291.579987,289.269989,290.739990,273.491608,69101400
2019-09-04,293.140015,294.059998,292.309998,294.040009,276.595825,46887300
2019-09-05,296.790009,298.829987,294.000000,297.820007,280.151550,83258100
2019-09-06,298.170013,298.760010,297.420013,298.049988,280.367859,49584300
2019-09-09,299.140015,299.239990,297.160004,298.200012,280.509064,51260300
2019-09-10,297.359985,298.200012,295.970001,298.130005,280.443176,57947100
2019-09-11,298.470001,300.339996,297.750000,300.250000,282.437347,68821100
2019-09-12,301.250000,302.459991,300.410004,301.290009,283.415771,72908700
2019-09-13,301.779999,302.170013,300.679993,301.089996,283.227539,62104800
2019-09-16,299.839996,301.140015,299.450012,300.160004,282.352753,58191200
2019-09-17,299.940002,301.019989,299.750000,300.920013,283.067627,41475500
2019-09-18,300.489990,301.220001,298.239990,301.100006,283.236908,73375800
2019-09-19,301.529999,302.630005,300.709991,301.079987,283.218201,76560500
2019-09-20,300.359985,300.670013,297.410004,298.279999,281.879974,89565000
2019-09-23,297.549988,299.000000,297.269989,298.209991,281.813904,43476800
2019-09-24,299.410004,299.839996,294.809998,295.869995,279.602539,94869400
2019-09-25,295.959991,298.109985,294.329987,297.619995,281.256317,71854000
2019-09-26,297.630005,297.859985,295.450012,297.000000,280.670410,56179700
2019-09-27,297.829987,297.950012,293.690002,295.399994,279.158325,84746600
2019-09-30,295.970001,297.549988,295.920013,296.769989,280.453033,51662400
2019-10-01,297.739990,298.459991,293.000000,293.239990,277.117126,88242400
2019-10-02,291.500000,291.510010,286.640015,288.059998,272.221893,122539500
2019-10-03,287.809998,290.450012,284.820007,290.420013,274.452179,85278800
2019-10-04,291.140015,294.630005,291.079987,294.350006,278.166107,65091200
2019-10-07,293.470001,295.260010,292.769989,293.079987,276.965881,59610500
2019-10-08,291.040009,291.850006,288.489990,288.529999,272.666107,95708100
2019-10-09,290.750000,292.299988,290.059998,291.269989,275.255463,62359400
2019-10-10,291.179993,294.209991,291.000000,293.239990,277.117126,55296300
2019-10-11,296.269989,298.739990,296.140015,296.279999,279.990021,98720400
2019-10-14,295.929993,296.670013,295.570007,295.950012,279.678131,40394800
2019-10-15,297.100006,299.700012,296.970001,298.880005,282.447021,46754500
2019-10-16,298.369995,299.160004,297.920013,298.399994,281.993408,48928200
2019-10-17,299.679993,300.239990,298.519989,299.279999,282.825012,45736600
2019-10-18,298.690002,299.399994,297.029999,297.970001,281.587067,64304000
2019-10-21,299.420013,300.209991,298.940002,299.989990,283.495941,39048600
2019-10-22,300.579987,300.899994,298.910004,299.010010,282.569855,48594700
2019-10-23,298.730011,299.940002,298.500000,299.880005,283.391998,34352200
2019-10-24,300.910004,301.070007,299.459991,300.369995,283.855042,35453100
2019-10-25,299.739990,302.200012,299.679993,301.600006,285.017456,45205400
2019-10-28,302.940002,303.850006,302.910004,303.299988,286.624023,42147000
2019-10-29,303.000000,304.230011,302.859985,303.209991,286.538940,44284900
2019-10-30,303.429993,304.549988,301.989990,304.140015,287.417847,49643900
2019-10-31,304.130005,304.130005,301.730011,303.329987,286.652344,69053800
2019-11-01,304.920013,306.190002,304.739990,306.140015,289.307831,71141500
2019-11-04,307.850006,308.000000,306.959991,307.369995,290.470215,60606900
2019-11-05,307.589996,307.920013,306.709991,307.029999,290.148865,42933200
2019-11-06,307.029999,307.399994,306.059998,307.100006,290.215118,46487100
2019-11-07,308.570007,309.649994,307.660004,308.179993,291.235687,54272300
2019-11-08,307.799988,309.000000,307.029999,308.940002,291.953918,49032100
2019-11-11,307.420013,308.540009,307.269989,308.350006,291.396332,35797300
2019-11-12,308.750000,309.989990,308.149994,309.000000,292.010590,46484600
2019-11-13,307.910004,309.540009,307.660004,309.100006,292.105133,53917700
2019-11-14,308.790009,309.640015,308.089996,309.549988,292.530334,51219900
2019-11-15,311.019989,311.839996,310.260010,311.790009,294.647217,62023600
2019-11-18,311.529999,312.279999,311.029999,312.019989,294.864532,49228000
2019-11-19,312.679993,312.690002,311.220001,311.929993,294.779480,67804700
2019-11-20,311.279999,311.850006,309.059998,310.769989,293.683258,79406200
2019-11-21,310.890015,311.010010,309.390015,310.269989,293.210754,54664700
2019-11-22,311.089996,311.239990,309.850006,310.959991,293.862823,44850200
2019-11-25,311.980011,313.369995,311.980011,313.369995,296.140289,48647200
2019-11-26,313.410004,314.279999,313.059998,314.079987,296.811279,37569000
2019-11-27,314.609985,315.480011,314.369995,315.480011,298.134277,44444600
2019-11-29,314.859985,315.130005,314.059998,314.309998,297.028625,36592700
2019-12-02,314.589996,314.660004,311.170013,311.640015,294.505493,75767800
2019-12-03,308.649994,309.640015,307.130005,309.549988,292.530334,73941700
2019-12-04,310.700012,312.119995,310.320007,311.459991,294.335297,49080000
2019-12-05,312.230011,312.250000,310.579987,312.019989,294.864532,40709000
2019-12-06,314.119995,315.309998,314.109985,314.869995,297.557831,48927000
2019-12-09,314.440002,315.179993,313.799988,313.880005,296.622284,34838500
2019-12-10,313.820007,314.549988,312.809998,313.529999,296.291534,52649800
2019-12-11,314.029999,314.700012,313.440002,314.420013,297.132660,53429100
2019-12-12,314.429993,317.989990,314.170013,317.130005,299.693604,96389600
2019-12-13,316.869995,318.670013,316.019989,317.320007,299.873169,81503900
2019-12-16,319.220001,320.149994,317.250000,319.500000,301.933258,82749700
2019-12-17,319.920013,320.250000,319.480011,319.570007,301.999451,61097700
2019-12-18,320.000000,320.250000,319.529999,319.589996,302.018311,48133000
2019-12-19,319.799988,320.980011,319.519989,320.899994,303.256317,85310500
2019-12-20,320.459991,321.970001,319.390015,320.730011,304.585815,147142100
2019-12-23,321.589996,321.649994,321.059998,321.220001,305.051178,52990000
2019-12-24,321.470001,321.519989,320.899994,321.230011,305.060608,20270000
2019-12-26,321.649994,322.950012,321.640015,322.940002,306.684570,30911200
2019-12-27,323.739990,323.799988,322.279999,322.859985,306.608612,42528800
2019-12-30,322.950012,323.100006,320.549988,321.079987,304.918182,49729100
2019-12-31,320.529999,322.130005,320.149994,321.859985,305.658936,57077300
2020-01-02,323.540009,324.890015,322.529999,324.869995,308.517456,59151200
2020-01-03,321.160004,323.640015,321.100006,322.410004,306.181335,77709700
2020-01-06,320.489990,323.730011,320.359985,323.640015,307.349396,55653900
2020-01-07,323.019989,323.540009,322.239990,322.730011,306.485229,40496400
2020-01-08,322.940002,325.779999,322.670013,324.450012,308.118591,68296000
2020-01-09,326.160004,326.730011,325.519989,326.649994,310.207855,48473300
2020-01-10,327.290009,327.459991,325.200012,325.709991,309.315155,53029300
2020-01-13,326.390015,327.959991,325.920013,327.950012,311.442444,47086800
2020-01-14,327.470001,328.619995,326.839996,327.450012,310.967621,62832800
2020-01-15,327.350006,329.019989,327.260010,328.190002,311.670349,72056600
2020-01-16,329.700012,330.920013,329.450012,330.920013,314.262970,54050300
2020-01-17,331.700012,332.179993,330.850006,331.950012,315.241119,95846000
2020-01-21,330.899994,332.179993,330.820007,331.299988,314.623779,77742400
2020-01-22,332.239990,332.950012,331.170013,331.339996,314.661743,48914900
2020-01-23,330.630005,332.170013,329.410004,331.720001,315.022644,51963000
2020-01-24,332.440002,332.529999,327.359985,328.769989,312.221100,87578400
2020-01-27,323.029999,325.119995,322.660004,323.500000,307.216431,84062500
2020-01-28,325.059998,327.850006,323.600006,326.890015,310.435791,63834000
2020-01-29,328.380005,328.630005,326.399994,326.619995,310.179413,53888900
2020-01-30,324.359985,327.910004,323.540009,327.679993,311.185974,75491800
2020-01-31,327.000000,327.170013,320.730011,321.730011,305.535522,113845600
2020-02-03,323.350006,326.160004,323.220001,324.119995,307.805176,69083000
2020-02-04,328.070007,330.010010,327.720001,329.059998,312.496490,62573200
2020-02-05,332.269989,333.089996,330.670013,332.859985,316.105255,65951100
2020-02-06,333.910004,334.190002,332.799988,333.980011,317.168915,50359700
2020-02-07,332.820007,333.989990,331.600006,332.200012,315.478516,64139400
2020-02-10,331.230011,334.750000,331.190002,334.679993,317.833618,42070000
2020-02-11,336.160004,337.019989,334.679993,335.260010,318.384430,54864500
2020-02-12,336.829987,337.649994,336.429993,337.420013,320.435791,43992700
2020-02-13,335.859985,338.119995,335.559998,337.059998,320.093872,54501900
2020-02-14,337.510010,337.730011,336.200012,337.600006,320.606689,64582200
2020-02-18,336.510010,337.670013,335.209991,336.730011,319.780457,57226200
2020-02-19,337.790009,339.079987,337.480011,338.339996,321.309418,48814700
2020-02-20,337.739990,338.640015,333.679993,336.950012,319.989471,74163400
2020-02-21,335.470001,335.809998,332.579987,333.480011,316.694092,113788200
2020-02-24,323.140015,333.559998,321.239990,322.420013,306.190826,161088400
2020-02-25,323.940002,324.609985,311.690002,312.649994,296.912567,218913200
2020-02-26,314.179993,318.109985,310.700012,311.500000,295.820465,194773800
2020-02-27,305.459991,311.559998,297.510010,297.510010,282.534668,284353500
2020-02-28,288.700012,297.890015,285.540009,296.260010,281.347504,384975800
2020-03-02,298.209991,309.160004,294.459991,309.089996,293.531799,238703600
2020-03-03,309.500000,313.839996,297.570007,300.239990,285.127258,300139100
2020-03-04,306.119995,313.100006,303.329987,312.859985,297.112000,176613400
2020-03-05,304.980011,308.470001,300.010010,302.459991,287.235443,186366800
2020-03-06,293.149994,298.779999,290.230011,297.459991,282.487152,228667200
2020-03-09,275.299988,284.190002,273.450012,274.230011,260.426453,309417300
2020-03-10,284.640015,288.519989,273.500000,288.420013,273.902222,276444100
2020-03-11,280.700012,281.940002,270.880005,274.359985,260.549866,255316300
2020-03-12,256.000000,266.660004,247.679993,248.110001,235.621216,392220700
2020-03-13,263.089996,271.480011,248.520004,269.320007,255.763611,329566100
2020-03-16,241.179993,256.899994,237.360001,239.850006,227.776993,297240000
2020-03-17,245.039993,256.170013,237.070007,252.800003,240.075150,262070500
2020-03-18,236.250000,248.369995,228.020004,240.000000,227.919418,327597100
2020-03-19,239.250000,247.380005,232.220001,240.509995,228.403763,289322000
2020-03-20,242.529999,244.470001,228.500000,228.800003,218.560883,347158800
2020-03-23,228.190002,229.679993,218.259995,222.949997,212.972656,326025200
2020-03-24,234.419998,244.100006,233.800003,243.149994,232.268707,235494500
2020-03-25,244.869995,256.350006,239.750000,246.789993,235.745789,299430300
2020-03-26,249.520004,262.799988,249.050003,261.200012,249.510941,257632800
2020-03-27,253.270004,260.809998,251.050003,253.419998,242.079086,224341200
2020-03-30,255.699997,262.429993,253.529999,261.649994,249.940811,171369500
2020-03-31,260.559998,263.329987,256.220001,257.750000,246.215347,194881100
2020-04-01,247.979996,257.660004,243.899994,246.149994,235.134430,189554600
2020-04-02,245.190002,252.679993,244.589996,251.830002,240.560257,177660400
2020-04-03,250.759995,253.320007,245.220001,248.190002,237.083160,135561200
2020-04-06,257.839996,267.000000,248.169998,264.859985,253.007126,188061200
2020-04-07,274.209991,275.029999,264.890015,265.130005,253.265091,201427200
2020-04-08,267.959991,276.000000,265.250000,274.029999,261.766785,153774500
2020-04-09,277.579987,281.200012,275.470001,278.200012,265.750183,189999200
2020-04-13,277.140015,277.510010,271.410004,275.660004,263.323853,114839100
2020-04-14,280.980011,284.899994,275.510010,283.790009,271.090027,134143400
2020-04-15,277.570007,283.940002,275.459991,277.760010,265.329926,121775000
2020-04-16,279.149994,280.029999,275.760010,279.100006,266.609863,131798300
2020-04-17,285.380005,287.299988,282.399994,286.640015,273.812439,146684800
2020-04-20,282.609985,286.790009,281.350006,281.589996,268.988464,100109300
2020-04-21,276.730011,278.040009,272.019989,273.040009,260.821045,126385700
2020-04-22,278.350006,281.000000,276.910004,279.100006,266.609863,92951600
2020-04-23,280.489990,283.940002,278.750000,279.079987,266.590759,104709700
2020-04-24,280.730011,283.700012,278.500000,282.970001,270.306732,85063200
2020-04-27,285.119995,288.269989,284.619995,287.049988,274.204102,77896600
2020-04-28,291.019989,291.399994,285.399994,285.730011,272.943237,105270000
2020-04-29,291.529999,294.880005,290.410004,293.209991,280.088440,118745600
2020-04-30,291.709991,293.320007,288.589996,290.480011,277.480652,122901700
2020-05-01,285.309998,290.660004,281.519989,282.790009,270.134705,125180000
2020-05-04,280.739990,283.899994,279.130005,283.570007,270.879822,80873200
2020-05-05,286.640015,289.250000,283.709991,286.190002,273.382599,79569900
2020-05-06,288.040009,288.459991,283.779999,284.250000,271.529388,73632600
2020-05-07,287.750000,289.779999,287.130005,287.679993,274.805939,75250400
2020-05-08,291.089996,292.950012,289.859985,292.440002,279.352875,76452400
2020-05-11,290.339996,294.000000,289.880005,292.500000,279.410217,79514200
2020-05-12,293.790009,294.239990,286.519989,286.670013,273.841125,95870800
2020-05-13,286.059998,287.190002,278.959991,281.600006,268.997986,144721100
2020-05-14,278.950012,285.109985,272.989990,284.970001,272.217194,121977900
2020-05-15,282.369995,286.329987,281.339996,286.279999,273.468597,111146300
2020-05-18,293.049988,296.750000,292.700012,295.000000,281.798309,119703800
2020-05-19,294.350006,296.209991,291.950012,291.970001,278.903931,95189300
2020-05-20,295.820007,297.869995,295.570007,296.929993,283.641998,85861700
2020-05-21,296.790009,297.670013,293.690002,294.880005,281.683777,78293900
2020-05-22,294.570007,295.630005,293.220001,295.440002,282.218658,63958200
2020-05-26,301.929993,302.190002,295.459991,299.079987,285.695740,88951400
2020-05-27,302.119995,303.570007,296.869995,303.529999,289.946686,104817400
2020-05-28,304.649994,306.839996,302.239990,302.970001,289.411621,90405200
2020-05-29,302.459991,304.959991,299.470001,304.320007,290.701263,119090800
2020-06-01,303.619995,306.209991,303.059998,305.549988,291.876251,55758300
2020-06-02,306.549988,308.130005,305.100006,308.079987,294.292938,74267200
2020-06-03,310.239990,313.220001,309.940002,312.179993,298.209503,92567600
2020-06-04,311.109985,313.000000,309.079987,311.359985,297.426208,75794400
2020-06-05,317.230011,321.269989,317.160004,319.339996,305.049133,150524700
2020-06-08,320.220001,323.410004,319.630005,323.200012,308.736389,73641200
2020-06-09,320.299988,323.279999,319.359985,320.790009,306.434143,77479200
2020-06-10,321.420013,322.390015,318.220001,319.000000,304.724304,95000800
2020-06-11,311.459991,312.149994,300.010010,300.609985,287.157196,209243600
2020-06-12,308.239990,309.079987,298.600006,304.209991,290.596191,194678900
2020-06-15,298.019989,308.279999,296.739990,307.049988,293.309113,135782700
2020-06-16,315.480011,315.640015,307.670013,312.959991,298.954620,137627500
2020-06-17,314.070007,314.390015,310.859985,311.660004,297.712830,83398900
2020-06-18,310.010010,312.299988,309.510010,311.779999,297.827393,80828700
2020-06-19,314.170013,314.380005,306.529999,308.640015,296.125305,135549600
2020-06-22,307.989990,311.049988,306.750000,310.619995,298.025055,74649400
2020-06-23,313.489990,314.500000,311.609985,312.049988,299.397064,68471200
2020-06-24,309.839996,310.510010,302.100006,304.089996,291.759827,132813500
2020-06-25,303.470001,307.640015,301.279999,307.350006,294.887665,89468000
2020-06-26,306.160004,306.390015,299.420013,300.049988,287.883667,127961000
2020-06-29,301.410004,304.609985,298.929993,304.459991,292.114868,79773300
2020-06-30,303.989990,310.200012,303.820007,308.359985,295.856689,113394800
2020-07-01,309.570007,311.890015,309.070007,310.519989,297.929077,72396500
2020-07-02,314.239990,315.700012,311.510010,312.230011,299.569824,69344200
2020-07-06,316.369995,317.679993,315.559998,317.049988,304.194336,61713800
2020-07-07,315.380005,317.519989,313.369995,313.779999,301.056946,82910000
2020-07-08,314.609985,316.299988,312.700012,316.179993,303.359650,54638600
2020-07-09,316.839996,317.100006,310.679993,314.380005,301.632568,83354200
2020-07-10,314.309998,317.880005,312.760010,317.589996,304.712433,57550400
2020-07-13,320.130005,322.709991,314.130005,314.839996,302.073975,102997500
2020-07-14,313.299988,319.760010,312.000000,318.920013,305.988525,93657000
2020-07-15,322.410004,323.040009,319.269989,321.850006,308.799713,87196500
2020-07-16,319.790009,321.279999,319.089996,320.790009,307.782654,54622500
2020-07-17,321.880005,322.570007,319.739990,321.720001,308.674988,62774900
2020-07-20,321.429993,325.130005,320.619995,324.320007,311.169556,56308800
2020-07-21,326.450012,326.929993,323.940002,325.010010,311.831543,57292200
2020-07-22,324.619995,327.200012,324.500000,326.859985,313.606598,57792900
2020-07-23,326.470001,327.230011,321.480011,322.959991,309.864716,75738000
2020-07-24,320.950012,321.989990,319.250000,320.880005,307.869049,73766600
2020-07-27,321.630005,323.410004,320.769989,323.220001,310.114136,48293000
2020-07-28,322.429993,323.640015,320.850006,321.170013,308.147278,57495000
2020-07-29,322.119995,325.730011,322.079987,325.119995,311.937134,48454200
2020-07-30,321.899994,324.410004,319.640015,323.959991,310.824127,61861700
2020-07-31,325.899994,326.630005,321.329987,326.519989,313.280334,84986800
2020-08-03,328.320007,329.619995,327.730011,328.790009,315.458252,53077900
2020-08-04,327.859985,330.059998,327.859985,330.059998,316.676819,41917900
2020-08-05,331.470001,332.390015,331.179993,332.109985,318.643646,42697700
2020-08-06,331.480011,334.459991,331.130005,334.329987,320.773682,43679400
2020-08-07,333.279999,334.880005,332.299988,334.570007,321.003937,57308300
2020-08-10,335.059998,335.769989,332.959991,335.570007,321.963440,44282100
2020-08-11,336.850006,337.540009,332.010010,332.799988,319.305756,69601100
2020-08-12,335.440002,338.279999,335.410004,337.440002,323.757568,53774400
2020-08-13,336.609985,338.250000,335.829987,336.829987,323.172302,41816100
2020-08-14,336.410004,337.420013,335.619995,336.839996,323.181854,47260400
2020-08-17,337.940002,338.339996,336.850006,337.910004,324.208466,35481000
2020-08-18,338.339996,339.100006,336.609985,338.640015,324.908936,38733900
2020-08-19,339.049988,339.609985,336.619995,337.230011,323.556091,68054200
2020-08-20,335.359985,338.799988,335.220001,338.279999,324.563507,42207800
2020-08-21,337.920013,339.720001,337.549988,339.480011,325.714874,55106600
2020-08-24,342.119995,343.000000,339.450012,342.920013,329.015381,48588700
2020-08-25,343.529999,344.209991,342.269989,344.119995,330.166718,38463400
2020-08-26,344.760010,347.859985,344.170013,347.570007,333.476868,50790200
2020-08-27,348.510010,349.899994,346.529999,348.329987,334.205963,58034100
2020-08-28,349.440002,350.720001,348.149994,350.579987,336.364807,48588900
2020-08-31,350.350006,351.299988,349.059998,349.309998,335.146301,66099200
2020-09-01,350.209991,352.709991,349.239990,352.600006,338.302887,54908700
2020-09-02,354.670013,358.750000,353.429993,357.700012,343.196106,69540000
2020-09-03,355.869995,356.380005,342.589996,345.390015,331.385254,148011100
2020-09-04,346.130005,347.829987,334.869995,342.570007,328.679565,139156300
2020-09-08,336.709991,342.640015,332.880005,333.209991,319.699097,114465300
2020-09-09,337.549988,342.459991,336.609985,339.790009,326.012329,91462300
2020-09-10,341.820007,342.529999,332.850006,333.890015,320.351501,90569500
2020-09-11,335.820007,336.970001,331.000000,334.059998,320.514618,84680200
2020-09-14,337.489990,340.380005,334.220001,338.459991,324.736176,65605700
2020-09-15,341.119995,342.019989,338.470001,340.170013,326.376892,52920900
2020-09-16,341.510010,343.059998,338.519989,338.820007,325.081635,82096000
2020-09-17,333.559998,337.700012,332.989990,335.839996,322.222473,91523300
2020-09-18,335.369995,335.489990,327.970001,330.649994,318.512787,105877900
2020-09-21,325.700012,327.130005,321.730011,326.970001,314.967865,99450800
2020-09-22,328.570007,330.899994,325.859985,330.299988,318.175629,63612100
2020-09-23,330.899994,331.200012,322.100006,322.640015,310.796844,93112200
2020-09-24,321.220001,326.799988,319.799988,323.500000,311.625305,76681300
2020-09-25,322.579987,329.579987,321.640015,328.730011,316.663300,71069400
2020-09-28,333.220001,334.959991,332.149994,334.190002,321.922882,64584600
2020-09-29,333.970001,334.769989,331.619995,332.369995,320.169617,51304000
2020-09-30,333.089996,338.290009,332.880005,334.890015,322.597198,104081100
2020-10-01,337.690002,338.739990,335.010010,337.040009,324.668274,88698700
2020-10-02,331.700012,337.010010,331.190002,333.839996,321.585693,89431100
2020-10-05,336.059998,339.959991,336.010010,339.760010,327.288391,45713100
2020-10-06,339.910004,342.170013,334.380005,334.929993,322.635681,90128900
2020-10-07,338.119995,341.630005,338.089996,340.760010,328.251709,56999600
2020-10-08,342.850006,343.850006,341.859985,343.779999,331.160858,45242500
2020-10-09,345.559998,347.350006,344.890015,346.850006,334.118134,59528600
2020-10-12,349.589996,354.019989,349.059998,352.429993,339.493317,80388500
2020-10-13,352.279999,352.470001,349.089996,350.130005,337.277740,73255500
2020-10-14,350.750000,351.929993,347.140015,347.929993,335.158508,57727900
2020-10-15,343.709991,348.019989,343.130005,347.500000,334.744293,60357700
2020-10-16,348.959991,350.750000,347.100006,347.290009,334.542023,89501900
2020-10-19,348.649994,349.329987,341.040009,342.010010,329.455841,68425600
2020-10-20,343.459991,346.880005,342.640015,343.380005,330.775604,60051900
2020-10-21,343.329987,345.670013,342.399994,342.730011,330.149353,63575000
2020-10-22,342.959991,345.239990,340.649994,344.609985,331.960388,55399300
2020-10-23,345.929993,345.989990,343.130005,345.779999,333.087433,49143900
2020-10-26,342.130005,342.980011,335.619995,339.390015,326.932007,91473000
2020-10-27,339.760010,340.119995,337.989990,338.220001,325.804962,65994100
2020-10-28,332.100006,338.250000,326.130005,326.660004,314.669220,127094300
2020-10-29,326.910004,333.399994,325.089996,329.980011,317.867371,90597700
2020-10-30,328.279999,329.690002,322.600006,326.540009,314.553680,120287300
2020-11-02,330.200012,332.359985,327.239990,330.200012,318.079346,86068300
2020-11-03,333.690002,338.250000,330.290009,336.029999,323.695343,93294200
2020-11-04,340.859985,347.940002,339.589996,343.540009,330.929657,126959700
2020-11-05,349.239990,352.190002,348.859985,350.239990,337.383698,82039700
2020-11-06,349.929993,351.510010,347.649994,350.160004,337.306641,74973000
2020-11-09,363.970001,364.380005,354.059998,354.559998,341.545166,172304200
2020-11-10,353.489990,355.179993,350.510010,354.040009,341.044250,85552000
2020-11-11,356.399994,357.559998,355.059998,356.670013,343.577698,58649000
2020-11-12,355.579987,356.720001,351.260010,353.209991,340.244659,67546200
2020-11-13,355.269989,358.899994,354.709991,358.100006,344.955231,62892200
2020-11-16,360.980011,362.779999,359.589996,362.570007,349.261108,74541100
2020-11-17,359.970001,361.920013,358.339996,360.619995,347.382721,66111000
2020-11-18,360.910004,361.500000,356.239990,356.279999,343.201996,70591300
2020-11-19,355.600006,358.179993,354.149994,357.779999,344.646942,59940900
2020-11-20,357.500000,357.720001,355.250000,355.329987,342.286865,70417300
2020-11-23,357.279999,358.820007,354.869995,357.459991,344.338654,63230600
2020-11-24,360.209991,363.809998,359.290009,363.220001,349.887238,62415900
2020-11-25,363.130005,363.160004,361.480011,362.660004,349.347778,45330900
2020-11-27,363.839996,364.179993,362.579987,363.670013,350.320770,28514100
2020-11-30,362.829987,363.119995,359.170013,362.059998,348.769806,83872700
2020-12-01,365.570007,367.679993,364.929993,366.019989,352.584473,74231400
2020-12-02,364.820007,366.959991,364.200012,366.790009,353.326202,45927000
2020-12-03,366.679993,368.190002,365.500000,366.690002,353.229858,62882000
2020-12-04,367.320007,369.850006,367.220001,369.850006,356.273895,50749900
2020-12-07,369.019989,369.619995,367.720001,369.089996,355.541809,48944300
2020-12-08,367.720001,370.779999,367.670013,370.170013,356.582123,42458900
2020-12-09,370.880005,371.049988,365.950012,366.850006,353.384033,74098300
2020-12-10,365.369995,367.859985,364.429993,366.730011,353.268402,57735400
2020-12-11,364.899994,366.739990,363.260010,366.299988,352.854218,57698600
2020-12-14,368.640015,369.799988,364.470001,364.660004,351.274414,69216200
2020-12-15,367.399994,369.589996,365.920013,369.589996,356.023438,63865300
2020-12-16,369.820007,371.160004,368.869995,370.170013,356.582123,58420500
2020-12-17,371.940002,372.459991,371.049988,372.239990,358.576141,64119500
2020-12-18,370.970001,371.149994,367.019989,369.179993,357.144409,136542300
2020-12-21,364.970001,378.459991,362.029999,367.859985,355.867462,96386700
2020-12-22,368.209991,368.329987,366.029999,367.239990,355.267578,47949000
2020-12-23,368.279999,369.619995,367.220001,367.570007,355.586884,46201400
2020-12-24,368.079987,369.029999,367.450012,369.000000,356.970215,26457900
2020-12-28,371.739990,372.589996,371.070007,372.170013,360.036957,39000400
2020-12-29,373.809998,374.000000,370.829987,371.459991,359.350098,53680500
2020-12-30,372.339996,373.100006,371.570007,371.989990,359.862793,49455300
2020-12-31,371.779999,374.660004,371.230011,373.880005,361.691132,78520700
2021-01-04,375.309998,375.450012,364.820007,368.790009,356.767120,110210800
2021-01-05,368.100006,372.500000,368.049988,371.329987,359.224304,66426200
2021-01-06,369.709991,376.980011,369.119995,373.549988,361.371918,107997700
2021-01-07,376.100006,379.899994,375.910004,379.100006,366.741058,68766800
2021-01-08,380.589996,381.489990,377.100006,381.260010,368.830597,71677200
2021-01-11,377.850006,380.579987,377.720001,378.690002,366.344421,51034700
2021-01-12,378.890015,379.859985,376.359985,378.769989,366.421753,52547700
2021-01-13,378.690002,380.859985,377.850006,379.790009,367.408600,45303600
2021-01-14,380.589996,381.130005,378.100006,378.459991,366.121857,49989100
2021-01-15,376.720001,377.579987,373.700012,375.700012,363.451843,107160000
2021-01-19,378.339996,379.230011,376.750000,378.649994,366.305664,51233300
2021-01-20,381.109985,384.790009,380.690002,383.890015,371.374878,61836100
2021-01-21,384.489990,384.950012,383.250000,384.239990,371.713440,47840100
2021-01-22,382.250000,384.130005,381.839996,382.880005,370.397827,52860500
2021-01-25,383.670013,384.769989,378.459991,384.390015,371.858612,70402000
2021-01-26,385.410004,385.850006,383.540009,383.790009,371.278107,42665300
2021-01-27,380.220001,380.320007,372.010010,374.410004,362.203888,123351100
2021-01-28,376.359985,381.929993,375.890015,377.630005,365.318939,94198100
2021-01-29,375.630005,376.670013,368.269989,370.070007,358.005432,126765100
2021-02-01,373.720001,377.339996,370.380005,376.230011,363.964539,75817600
2021-02-02,379.649994,383.220001,376.320007,381.549988,369.111176,64450700
2021-02-03,382.440002,383.700012,380.480011,381.850006,369.401367,52427100
2021-02-04,382.959991,386.239990,381.970001,386.190002,373.599915,47142600
2021-02-05,388.200012,388.470001,386.140015,387.709991,375.070282,48669800
2021-02-08,389.269989,390.559998,388.350006,390.510010,377.779022,38365200
2021-02-09,389.609985,390.890015,389.170013,390.250000,377.527496,35551100
2021-02-10,392.119995,392.279999,387.500000,390.079987,377.363068,59154400
2021-02-11,391.239990,391.690002,388.100006,390.709991,377.972473,42913300
2021-02-12,389.850006,392.899994,389.769989,392.640015,379.839600,50593300
2021-02-16,393.959991,394.170013,391.529999,392.299988,379.510651,50972400
2021-02-17,390.420013,392.660004,389.329987,392.390015,379.597778,52290600
2021-02-18,389.589996,391.519989,387.739990,390.720001,377.982147,59712800
2021-02-19,392.070007,392.380005,389.549988,390.029999,377.314636,83241000
2021-02-22,387.059998,389.619995,386.739990,387.029999,374.412506,67414200
2021-02-23,384.660004,388.950012,380.200012,387.500000,374.867157,107284100
2021-02-24,386.329987,392.230011,385.269989,391.769989,378.997925,72433900
2021-02-25,390.410004,391.880005,380.779999,382.329987,369.865692,146670500
2021-02-26,384.350006,385.579987,378.230011,380.359985,367.959900,152701600
2021-03-01,385.589996,390.920013,380.570007,389.579987,376.879333,105348800
2021-03-02,389.820007,390.070007,386.000000,386.540009,373.938507,79595300
2021-03-03,385.790009,386.829987,381.309998,381.420013,368.985382,119940200
2021-03-04,381.220001,384.000000,371.880005,376.700012,364.419281,183433000
2021-03-05,380.459991,384.760010,372.640015,383.630005,371.123291,152039600
2021-03-08,384.660004,387.679993,381.420013,381.720001,369.275635,123149200
2021-03-09,385.850006,389.910004,385.309998,387.170013,374.547882,113633600
2021-03-10,389.690002,391.399994,388.170013,389.579987,376.879333,109899400
2021-03-11,392.230011,395.649994,391.739990,393.529999,380.700562,86245000
2021-03-12,392.070007,394.209991,391.200012,394.059998,381.213287,64653600
2021-03-15,394.329987,396.690002,392.029999,396.410004,383.486694,73427200
2021-03-16,397.070007,397.829987,395.079987,395.910004,383.003021,73722500
2021-03-17,394.529999,398.119995,393.299988,397.260010,384.308990,97959300
2021-03-18,394.480011,396.720001,390.750000,391.480011,378.717438,115349100
2021-03-19,389.880005,391.570007,387.149994,389.480011,378.016663,113624500
2021-03-22,390.029999,394.070007,389.970001,392.589996,381.035065,73778600
2021-03-23,391.910004,393.459991,388.660004,389.500000,378.036072,90686600
2021-03-24,391.000000,392.750000,387.470001,387.519989,376.114349,97588600
2021-03-25,385.980011,390.549988,383.899994,389.700012,378.230194,116128600
2021-03-26,390.929993,396.410004,390.290009,395.980011,384.325378,114409100
2021-03-29,394.399994,396.750000,392.809998,395.779999,384.131256,108107600
2021-03-30,394.420013,395.450012,393.019989,394.730011,383.112152,76262200
2021-03-31,395.339996,398.000000,395.309998,396.329987,384.665039,112734200
2021-04-01,398.399994,400.670013,398.179993,400.609985,388.819031,99682900
2021-04-05,403.459991,406.940002,403.380005,406.359985,394.399811,91684800
2021-04-06,405.760010,407.239990,405.399994,406.119995,394.166901,62021000
2021-04-07,405.940002,406.959991,405.450012,406.589996,394.623077,55836300
2021-04-08,407.929993,408.579987,406.929993,408.519989,396.496246,57863100
2021-04-09,408.390015,411.670013,408.260010,411.489990,399.378876,61104600
2021-04-12,410.850006,411.929993,410.200012,411.640015,399.524445,56704900
2021-04-13,411.529999,413.529999,411.119995,412.859985,400.708496,56551000
2021-04-14,412.829987,413.959991,410.869995,411.450012,399.340057,61659900
2021-04-15,413.739990,416.160004,413.690002,415.869995,403.629944,60229800
2021-04-16,417.250000,417.910004,415.730011,417.260010,404.979034,82037300
2021-04-19,416.260010,416.739990,413.790009,415.209991,402.989349,78498500
2021-04-20,413.910004,415.089996,410.589996,412.170013,400.038879,81851800
2021-04-21,411.510010,416.290009,411.359985,416.070007,403.824005,66793000
2021-04-22,415.890015,416.779999,411.130005,412.269989,400.135864,97582800
2021-04-23,412.869995,418.250000,412.790009,416.739990,404.474335,73209200
2021-04-26,417.440002,418.220001,416.809998,417.609985,405.318726,52182400
2021-04-27,417.929993,418.140015,416.299988,417.519989,405.231354,51303100
2021-04-28,417.809998,419.010010,416.899994,417.399994,405.114960,51238900
2021-04-29,420.320007,420.720001,416.440002,420.059998,407.696625,78544300
2021-04-30,417.630005,418.540009,416.339996,417.299988,405.017822,85527000
2021-05-03,419.429993,419.839996,417.670013,418.200012,405.891418,68128300
2021-05-04,416.070007,416.600006,411.670013,415.619995,403.387268,101591200
2021-05-05,417.380005,417.630005,415.149994,415.750000,403.513458,60162200
2021-05-06,415.829987,419.209991,413.679993,419.070007,406.735779,74321400
2021-05-07,419.890015,422.820007,419.160004,422.119995,409.695984,67733800
2021-05-10,422.500000,422.739990,417.809998,417.940002,405.639008,81852400
2021-05-11,413.100006,415.269989,410.059998,414.209991,402.018768,116888000
2021-05-12,411.230011,412.589996,404.000000,405.410004,393.477783,134811000
2021-05-13,407.070007,412.350006,407.019989,410.279999,398.204468,106394000
2021-05-14,413.209991,417.489990,413.179993,416.579987,404.319061,82201600
2021-05-17,415.390015,416.390015,413.359985,415.519989,403.290253,65129200
2021-05-18,415.799988,416.059998,411.769989,411.940002,399.815643,59810200
2021-05-19,406.920013,411.049988,405.329987,410.859985,398.767365,106467100
2021-05-20,411.799988,416.630005,411.670013,415.279999,403.057312,78022200
2021-05-21,416.869995,418.200012,414.450012,414.940002,402.727295,76578700
2021-05-24,417.339996,420.320007,417.079987,419.170013,406.832825,51376700
2021-05-25,420.329987,420.709991,417.619995,418.239990,405.930206,57451400
2021-05-26,418.869995,419.609985,417.760010,419.070007,406.735779,43088600
2021-05-27,420.170013,420.720001,418.989990,419.290009,406.949280,56707700
2021-05-28,420.970001,421.250000,419.790009,420.040009,407.677246,58520200
2021-06-01,422.570007,422.720001,419.200012,419.670013,407.318115,54216600
2021-06-02,420.369995,421.230011,419.290009,420.329987,407.958649,49097100
2021-06-03,417.850006,419.989990,416.279999,418.769989,406.444550,58138800
2021-06-04,420.750000,422.920013,418.839996,422.600006,410.161835,55938800
2021-06-07,422.589996,422.779999,421.190002,422.190002,409.763916,51555000
2021-06-08,423.109985,423.209991,420.320007,422.279999,409.851227,47134300
2021-06-09,423.179993,423.260010,421.410004,421.649994,409.239838,48436300
2021-06-10,422.959991,424.630005,421.549988,423.609985,411.142120,51020100
2021-06-11,424.200012,424.429993,422.820007,424.309998,411.821503,45570800
2021-06-14,424.429993,425.369995,423.100006,425.260010,412.743591,42358500
2021-06-15,425.420013,425.459991,423.540009,424.480011,411.986511,51508500
2021-06-16,424.630005,424.869995,419.920013,422.109985,409.686249,80386100
2021-06-17,421.670013,423.019989,419.320007,421.970001,409.550415,90949700
2021-06-18,417.089996,417.829987,414.700012,414.920013,404.025360,118676300
2021-06-21,416.799988,421.059998,415.929993,420.859985,409.809418,72822000
2021-06-22,420.850006,424.000000,420.079987,423.109985,412.000336,57700300
2021-06-23,423.190002,424.049988,422.510010,422.600006,411.503723,49445400
2021-06-24,424.890015,425.549988,424.619995,425.100006,413.938049,45110300
2021-06-25,425.899994,427.089996,425.549988,426.609985,415.408478,58129500
2021-06-28,427.170013,427.649994,425.890015,427.470001,416.245850,53159600
2021-06-29,427.880005,428.559998,427.130005,427.700012,416.469818,35970500
2021-06-30,427.209991,428.779999,427.179993,428.059998,416.820404,64827900
2021-07-01,428.869995,430.600006,428.799988,430.429993,419.128143,53441000
2021-07-02,431.670013,434.100006,430.519989,433.720001,422.331757,57697700
2021-07-06,433.779999,434.010010,430.010010,432.929993,421.562500,68710400
2021-07-07,433.660004,434.760010,431.510010,434.459991,423.052338,63549500
2021-07-08,428.779999,431.730011,427.519989,430.920013,419.605316,97595200
2021-07-09,432.529999,435.839996,430.709991,435.519989,424.084534,76238600
2021-07-12,435.429993,437.350006,434.970001,437.079987,425.603546,52889600
2021-07-13,436.239990,437.839996,435.309998,435.589996,424.152649,52911300
2021-07-14,437.399994,437.920013,434.910004,436.239990,424.785553,64130400
2021-07-15,434.809998,435.529999,432.720001,434.750000,423.334717,55126400
2021-07-16,436.010010,436.059998,430.920013,431.339996,420.014252,75874700
2021-07-19,426.190002,431.410004,421.970001,424.970001,413.811523,147987000
2021-07-20,425.679993,432.420013,424.829987,431.059998,419.741577,99608200
2021-07-21,432.339996,434.700012,431.010010,434.549988,423.139984,64724400
2021-07-22,434.739990,435.720001,433.690002,435.459991,424.026062,47878500
2021-07-23,437.519989,440.299988,436.790009,439.940002,428.388428,63766600
2021-07-26,439.309998,441.029999,439.260010,441.019989,429.440063,43719200
2021-07-27,439.910004,439.940002,435.989990,439.010010,427.482910,67397100
2021-07-28,439.679993,440.299988,437.309998,438.829987,427.307587,52472400
2021-07-29,439.820007,441.799988,439.809998,440.649994,429.079773,47435300
2021-07-30,437.910004,440.059998,437.769989,438.510010,426.996002,68951200
2021-08-02,440.339996,440.929993,437.209991,437.589996,426.100159,58783300
2021-08-03,438.440002,441.279999,436.100006,441.149994,429.566681,58053900
2021-08-04,439.779999,441.119995,438.730011,438.980011,427.453674,46732200
2021-08-05,440.220001,441.850006,439.880005,441.760010,430.160675,38969700
2021-08-06,442.100006,442.940002,441.799988,442.489990,430.871490,46930000
2021-08-09,442.459991,442.799988,441.309998,442.130005,430.520966,41222600
2021-08-10,442.609985,443.440002,441.880005,442.679993,431.056488,43339300
2021-08-11,443.820007,443.880005,442.619995,443.779999,432.127594,44034300
2021-08-12,443.619995,445.260010,442.660004,445.109985,433.422668,38909400
2021-08-13,445.589996,445.940002,445.070007,445.920013,434.211395,39470300
2021-08-16,444.529999,447.109985,442.869995,446.970001,435.233856,73740000
2021-08-17,444.239990,444.959991,440.850006,444.040009,432.380798,92673900
2021-08-18,442.959991,444.630005,438.920013,439.179993,427.648407,89351900
2021-08-19,436.269989,441.140015,436.119995,439.859985,428.310516,92812200
2021-08-20,440.230011,443.709991,439.709991,443.359985,431.718628,72008700
2021-08-23,445.160004,448.230011,443.440002,447.260010,435.516266,54973000
2021-08-24,447.970001,448.540009,447.420013,447.970001,436.207642,38744700
2021-08-25,448.170013,449.459991,447.769989,448.910004,437.122955,40529700
2021-08-26,448.609985,448.859985,446.160004,446.260010,434.542480,57829600
2021-08-27,447.119995,450.649994,447.059998,450.250000,438.427704,77235100
2021-08-30,450.970001,453.070007,450.709991,452.230011,440.355713,48357400
2021-08-31,452.130005,452.489990,450.920013,451.559998,439.703339,59300200
2021-09-01,452.559998,453.109985,451.549988,451.799988,439.937012,48721400
2021-09-02,453.320007,454.049988,451.910004,453.190002,441.290527,42501000
2021-09-03,451.980011,453.630005,451.549988,453.079987,441.183441,47170500
2021-09-07,452.709991,452.809998,450.739990,451.459991,439.605957,51671500
2021-09-08,450.890015,451.670013,448.859985,450.910004,439.070374,56181900
2021-09-09,450.700012,452.570007,448.720001,448.980011,437.191071,57970400
2021-09-10,451.040009,451.489990,445.309998,445.440002,433.744049,89948200
2021-09-13,448.640015,448.920013,444.109985,446.579987,434.854095,83738600
2021-09-14,448.119995,448.339996,443.220001,444.170013,432.507385,78197100
2021-09-15,444.619995,448.410004,443.440002,447.880005,436.119965,78792200
2021-09-16,447.320007,448.359985,444.019989,447.170013,435.428619,77786700
2021-09-17,444.920013,445.369995,441.019989,441.399994,431.187103,118425000
2021-09-20,434.880005,436.559998,428.859985,434.040009,423.997375,166445500
2021-09-21,436.529999,437.910004,433.070007,433.630005,423.596863,92526100
2021-09-22,436.049988,440.029999,433.750000,437.859985,427.728973,102350100
2021-09-23,439.850006,444.890015,439.600006,443.179993,432.925903,76396000
2021-09-24,441.440002,444.670013,441.209991,443.910004,433.639008,62094800
2021-09-27,442.809998,444.049988,441.899994,442.640015,432.398376,61371100
2021-09-28,439.690002,440.040009,432.940002,433.720001,423.684753,130436300
2021-09-29,435.190002,437.040009,433.850006,434.450012,424.397888,82329200
2021-09-30,436.019989,436.769989,428.779999,429.140015,419.210724,140506000
2021-10-01,430.980011,436.029999,427.230011,434.239990,424.192719,129240100
2021-10-04,433.000000,433.959991,426.359985,428.640015,418.722382,128570000
2021-10-05,430.239990,435.489990,429.390015,433.100006,423.079132,90682500
2021-10-06,429.269989,435.119995,427.540009,434.899994,424.837463,113032200
2021-10-07,438.390015,441.679993,438.200012,438.660004,428.510498,72437500
2021-10-08,439.480011,439.890015,437.190002,437.859985,427.728973,74557400
2021-10-11,437.160004,440.260010,434.619995,434.690002,424.632324,65233300
2021-10-12,435.670013,436.100006,432.779999,433.619995,423.587067,71181200
2021-10-13,434.709991,436.049988,431.540009,435.179993,425.110962,72974000
2021-10-14,439.079987,442.660004,438.579987,442.500000,432.261597,70236800
2021-10-15,444.750000,446.260010,444.089996,445.869995,435.553650,66260200
2021-10-18,443.970001,447.549988,443.269989,447.190002,436.843109,62213200
2021-10-19,448.920013,450.709991,448.269989,450.640015,440.213318,46996800
2021-10-20,451.130005,452.730011,451.010010,452.410004,441.942322,49571600
2021-10-21,451.769989,453.829987,451.309998,453.589996,443.095032,41305400
2021-10-22,453.130005,454.670013,451.049988,453.119995,442.635895,58845100
2021-10-25,454.279999,455.899994,452.390015,455.549988,445.009674,45214500
2021-10-26,457.200012,458.489990,455.559998,455.959991,445.410156,56075100
2021-10-27,456.450012,457.160004,453.859985,453.940002,443.436920,72438000
2021-10-28,455.459991,458.399994,455.450012,458.320007,447.715607,51437900
2021-10-29,455.869995,459.559998,455.559998,459.250000,448.624054,70162400
2021-11-01,460.299988,460.700012,458.200012,460.040009,449.395813,48433600
2021-11-02,460.220001,462.230011,460.079987,461.899994,451.212738,48908400
2021-11-03,461.299988,465.149994,460.829987,464.720001,453.967499,52509800
2021-11-04,465.359985,467.000000,464.989990,466.910004,456.106842,52847100
2021-11-05,469.279999,470.649994,466.920013,468.529999,457.689331,66390600
2021-11-08,469.700012,470.230011,468.200012,468.929993,458.080109,50405200
2021-11-09,469.320007,469.570007,465.880005,467.380005,456.565979,51149100
2021-11-10,465.579987,467.380005,462.040009,463.619995,452.893005,69429700
2021-11-11,465.209991,465.290009,463.750000,463.769989,453.039459,34848500
2021-11-12,465.119995,467.859985,464.109985,467.269989,456.458496,53466700
2021-11-15,468.640015,468.809998,466.230011,467.429993,456.614807,46980500
2021-11-16,467.149994,470.489990,467.070007,469.279999,458.421967,48857500
2021-11-17,469.000000,469.190002,467.480011,468.140015,457.308411,47858300
2021-11-18,469.239990,470.010010,466.339996,469.730011,458.861603,50625600
2021-11-19,469.609985,470.940002,468.500000,468.890015,458.041046,57315600
2021-11-22,470.890015,473.540009,467.350006,467.570007,456.751617,72762000
2021-11-23,467.220001,469.100006,464.450012,468.190002,457.357239,73206500
2021-11-24,466.059998,469.570007,465.190002,469.440002,458.578308,61858800
2021-11-26,462.339996,463.899994,457.769989,458.970001,448.350586,112669600
2021-11-29,464.070007,466.559998,461.730011,464.600006,453.850250,86268800
2021-11-30,462.000000,464.029999,455.299988,455.559998,445.019440,148559600
2021-12-01,461.640015,464.670013,450.290009,450.500000,440.076538,131939200
2021-12-02,450.730011,459.070007,450.309998,457.399994,446.816833,127637800
2021-12-03,459.170013,460.299988,448.920013,453.420013,442.928955,137331600
2021-12-06,456.130005,460.790009,453.559998,458.790009,448.174713,98977500
2021-12-07,464.410004,468.880005,458.649994,468.279999,457.445129,95484700
2021-12-08,468.700012,470.000000,466.829987,469.519989,458.656464,72238800
2021-12-09,468.149994,469.630005,466.140015,466.350006,455.559814,61272600
2021-12-10,469.230011,470.899994,466.510010,470.739990,459.848175,77159800
2021-12-13,470.190002,470.559998,466.269989,466.570007,455.774719,87724700
2021-12-14,463.089996,465.739990,460.250000,463.359985,452.638947,97264100
2021-12-15,463.420013,470.859985,460.739990,470.600006,459.711487,116899300
2021-12-16,472.570007,472.869995,464.799988,466.450012,455.657471,116568600
2021-12-17,461.549988,464.739990,458.059998,459.869995,450.807983,135511600
2021-12-20,454.480011,455.399994,451.140015,454.980011,446.014343,107134800
2021-12-21,458.609985,463.209991,456.309998,463.059998,453.935120,69806300
2021-12-22,462.790009,467.809998,462.579987,467.690002,458.473907,58890200
2021-12-23,468.750000,472.190002,468.640015,470.600006,461.326538,56439700
2021-12-27,472.059998,477.309998,472.010010,477.260010,467.855316,56808600
2021-12-28,477.720001,478.809998,476.059998,476.869995,467.472992,47274600
2021-12-29,476.980011,478.559998,475.920013,477.480011,468.070984,54503000
2021-12-30,477.929993,479.000000,475.670013,476.160004,466.777008,55329000
2021-12-31,475.640015,476.859985,474.670013,474.959991,465.600586,65237400
2022-01-03,476.299988,477.850006,473.850006,477.709991,468.296417,72668200
2022-01-04,479.220001,479.980011,475.579987,477.549988,468.139587,71178700
2022-01-05,477.160004,477.980011,468.279999,468.380005,459.150269,104538900
2022-01-06,467.890015,470.820007,465.429993,467.940002,458.718964,86858900
2022-01-07,467.950012,469.200012,464.649994,466.089996,456.905365,85111600
2022-01-10,462.700012,465.739990,456.600006,465.510010,456.336823,119362000
2022-01-11,465.230011,469.850006,462.049988,469.750000,460.493286,74303100
2022-01-12,471.589996,473.200012,468.940002,471.019989,461.738281,67605400
2022-01-13,472.190002,472.880005,463.440002,464.529999,455.376160,91173100
2022-01-14,461.190002,465.089996,459.899994,464.720001,455.562378,95890900
2022-01-18,459.739990,459.959991,455.309998,456.489990,447.494537,109709100
2022-01-19,458.130005,459.609985,451.459991,451.750000,442.847961,109357600
2022-01-20,453.750000,458.739990,444.500000,446.750000,437.946472,122379700
2022-01-21,445.559998,448.059998,437.950012,437.980011,429.349335,202271200
2022-01-24,432.029999,440.380005,420.760010,439.839996,431.172638,251783900
2022-01-25,433.059998,439.720001,427.149994,434.470001,425.908447,167997300
2022-01-26,440.720001,444.040009,428.859985,433.380005,424.839966,186391100
2022-01-27,438.260010,441.589996,429.450012,431.239990,422.742126,149878300
2022-01-28,432.679993,442.000000,427.820007,441.950012,433.241119,164457400
2022-01-31,441.239990,450.279999,439.809998,449.910004,441.044250,152251400
2022-02-01,450.679993,453.630005,446.940002,452.950012,444.024353,123155400
2022-02-02,455.500000,458.119995,453.049988,457.350006,448.337646,117361000
2022-02-03,450.950012,452.970001,445.709991,446.600006,437.799469,118024400
2022-02-04,446.350006,452.779999,443.829987,448.700012,439.858124,118454400
2022-02-07,449.510010,450.989990,445.850006,447.260010,438.446503,84472900
2022-02-08,446.730011,451.920013,445.220001,450.940002,442.053955,81012000
2022-02-09,455.220001,457.880005,455.010010,457.540009,448.523895,92589900
2022-02-10,451.339996,457.709991,447.200012,449.320007,440.465912,140103700
2022-02-11,449.410004,451.609985,438.940002,440.459991,431.780426,153214600
2022-02-14,439.920013,441.600006,435.339996,439.019989,430.368805,123006300
2022-02-15,443.730011,446.279999,443.179993,446.100006,437.309326,88482700
2022-02-16,443.929993,448.059998,441.940002,446.600006,437.799469,84863600
2022-02-17,443.220001,446.570007,436.420013,437.059998,428.447449,102259100
2022-02-18,437.329987,438.660004,431.820007,434.230011,425.673218,132642900
2022-02-22,431.890015,435.500000,425.859985,429.570007,421.105011,124391800
2022-02-23,432.660004,433.260010,421.350006,421.950012,413.635254,132578000
2022-02-24,411.019989,428.760010,410.640015,428.299988,419.860077,213942900
2022-02-25,429.609985,437.839996,427.859985,437.750000,429.123840,121804500
2022-02-28,432.029999,438.200012,430.700012,436.630005,428.025940,145615000
2022-03-01,435.040009,437.170013,427.109985,429.980011,421.506989,137785900
2022-03-02,432.369995,439.720001,431.570007,437.890015,429.261108,117726500
2022-03-03,440.470001,441.109985,433.799988,435.709991,427.124054,105501700
2022-03-04,431.750000,433.369995,427.880005,432.170013,423.653870,113978200
2022-03-07,431.549988,432.299988,419.359985,419.429993,411.164856,137896600
2022-03-08,419.619995,427.209991,415.119995,416.250000,408.047546,164772700
2022-03-09,425.140015,429.510010,422.820007,427.410004,418.987610,116990800
2022-03-10,422.519989,426.429993,420.440002,425.480011,417.095642,93972700
2022-03-11,428.119995,428.769989,419.529999,420.070007,411.792267,95636300
2022-03-14,420.890015,424.549988,415.790009,417.000000,408.782745,95729200
2022-03-15,419.769989,426.839996,418.420013,426.170013,417.772064,106219100
2022-03-16,429.890015,435.679993,424.799988,435.619995,427.035828,144954800
2022-03-17,433.589996,441.070007,433.190002,441.070007,432.378479,102676900
2022-03-18,438.000000,444.859985,437.220001,444.519989,437.114166,106345500
2022-03-21,444.339996,446.459991,440.679993,444.390015,436.986359,88349800
2022-03-22,445.859985,450.579987,445.859985,449.589996,442.099701,74650400
2022-03-23,446.910004,448.489990,443.709991,443.799988,436.406189,79426100
2022-03-24,445.940002,450.500000,444.760010,450.489990,442.984741,64736900
2022-03-25,451.160004,452.980011,448.429993,452.690002,445.148102,77101300
2022-03-28,452.059998,455.910004,450.059998,455.910004,448.314423,68529800
2022-03-29,460.019989,462.070007,457.179993,461.549988,453.860474,86581500
2022-03-30,460.339996,461.200012,456.470001,458.700012,451.057983,79666900
2022-03-31,457.890015,458.760010,451.160004,451.640015,444.115601,121699900
2022-04-01,453.309998,453.459991,449.140015,452.920013,445.374268,89048800
2022-04-04,453.130005,456.910004,452.260010,456.799988,449.189606,59601000
2022-04-05,455.220001,457.829987,449.820007,451.029999,443.515717,74214500
2022-04-06,446.890015,448.929993,443.470001,446.519989,439.080872,106898000
2022-04-07,445.589996,450.690002,443.529999,448.769989,441.293365,78097200
2022-04-08,447.970001,450.630005,445.940002,447.570007,440.113403,79272700
2022-04-11,444.109985,445.000000,439.390015,439.920013,432.590851,89770500
2022-04-12,443.079987,445.750000,436.649994,438.290009,430.987976,84363600
2022-04-13,438.029999,444.109985,437.839996,443.309998,435.924377,74070400
2022-04-14,443.549988,444.730011,437.679993,437.790009,430.496338,97869500
2022-04-18,436.809998,439.750000,435.609985,437.970001,430.673309,66002500
2022-04-19,437.859985,445.799988,437.679993,445.040009,437.625549,77821000
2022-04-20,446.920013,447.570007,443.480011,444.709991,437.301056,65224400
2022-04-21,448.540009,450.010010,437.100006,438.059998,430.761810,85417300
2022-04-22,436.910004,438.079987,425.440002,426.040009,418.942047,132471800
2022-04-25,423.670013,428.690002,418.839996,428.510010,421.370941,119647700
2022-04-26,425.829987,426.040009,416.070007,416.100006,409.167694,103996300
2022-04-27,417.239990,422.920013,415.010010,417.269989,410.318176,122030000
2022-04-28,422.290009,429.640015,417.600006,427.809998,420.682587,105449100
2022-04-29,423.589996,425.869995,411.209991,412.000000,405.135956,145491100
2022-05-02,412.070007,415.920013,405.019989,414.480011,407.574707,158312500
2022-05-03,415.010010,418.929993,413.359985,416.380005,409.443024,100028200
2022-05-04,417.079987,429.660004,413.709991,429.059998,421.911743,144247900
2022-05-05,424.549988,425.000000,409.440002,413.809998,406.915833,172929100
2022-05-06,411.100006,414.799988,405.730011,411.339996,404.487000,151770800
2022-05-09,405.100006,406.410004,396.500000,398.170013,391.536407,155586100
2022-05-10,404.489990,406.079987,394.820007,399.089996,392.441071,132497200
2022-05-11,398.070007,404.040009,391.959991,392.750000,386.206696,142361000
2022-05-12,389.369995,395.799988,385.149994,392.339996,385.803528,125090800
2022-05-13,396.709991,403.179993,395.609985,401.720001,395.027283,104174400
2022-05-16,399.980011,403.970001,397.600006,400.089996,393.424377,78622400
2022-05-17,406.529999,408.570007,402.579987,408.320007,401.517303,83029700
2022-05-18,403.500000,403.799988,390.549988,391.859985,385.331482,117674500
2022-05-19,388.619995,394.140015,387.109985,389.459991,382.971497,98510700
2022-05-20,393.250000,397.029999,380.540009,389.630005,383.138672,131432200
2022-05-23,392.829987,397.730011,390.380005,396.920013,390.307220,76414900
2022-05-24,392.559998,395.149994,386.959991,393.890015,387.327698,91448800
2022-05-25,392.309998,399.450012,391.890015,397.369995,390.749756,91472900
2022-05-26,398.670013,407.040009,398.450012,405.309998,398.557434,82168300
2022-05-27,407.910004,415.380005,407.700012,415.260010,408.341675,84768700
2022-05-31,413.549988,416.459991,410.029999,412.929993,406.050476,95937000
2022-06-01,415.170013,416.239990,406.929993,409.589996,402.766144,86585800
2022-06-02,409.420013,417.440002,407.040009,417.390015,410.436188,79609600
2022-06-03,412.399994,414.040009,409.510010,410.540009,403.700317,71874300
2022-06-06,414.779999,416.609985,410.549988,411.790009,404.929504,57508900
2022-06-07,408.100006,416.220001,407.609985,415.739990,408.813660,59272400
2022-06-08,413.929993,415.820007,410.380005,411.220001,404.368958,64350000
2022-06-09,409.339996,411.739990,401.440002,401.440002,394.751953,86289800
2022-06-10,394.880005,395.779999,389.750000,389.799988,383.305817,132893900
2022-06-13,379.850006,381.809998,373.299988,375.000000,368.752411,170004900
2022-06-14,376.850006,377.940002,370.589996,373.869995,367.641235,104011800
2022-06-15,377.359985,383.899994,372.119995,379.200012,372.882446,125666800
2022-06-16,370.510010,370.940002,364.079987,366.649994,360.541534,134473300
2022-06-17,365.510010,369.380005,362.170013,365.859985,361.318756,111113900
2022-06-21,371.890015,376.529999,371.809998,375.070007,370.414429,76811900
2022-06-22,370.619995,378.720001,370.179993,374.390015,369.742889,90059400
2022-06-23,376.640015,378.829987,372.890015,378.059998,373.367310,79292100
2022-06-24,381.399994,390.089996,381.369995,390.079987,385.238129,98050300
2022-06-27,391.049988,391.359985,387.440002,388.589996,383.766632,66009600
2022-06-28,390.230011,393.160004,380.529999,380.649994,375.925171,86548900
2022-06-29,381.230011,382.269989,378.420013,380.339996,375.619049,65676000
2022-06-30,376.239990,380.660004,372.559998,377.250000,372.567383,112508300
2022-07-01,376.559998,381.700012,373.799988,381.239990,376.507843,74839700
2022-07-05,375.880005,381.980011,372.899994,381.959991,377.218903,81438000
2022-07-06,382.109985,385.869995,379.600006,383.250000,378.492950,70426200
2022-07-07,385.119995,389.829987,383.269989,388.989990,384.161652,64525900
2022-07-08,387.269989,390.640015,385.660004,388.670013,383.845642,72397800
2022-07-11,385.850006,386.869995,383.500000,384.230011,379.460754,58366900
2022-07-12,383.649994,386.160004,378.989990,380.829987,376.102936,62219200
2022-07-13,375.100006,381.920013,374.660004,378.829987,374.127777,84224600
2022-07-14,373.609985,379.049988,371.040009,377.910004,373.219177,89704800
2022-07-15,382.549988,385.250000,380.540009,385.130005,380.349579,79060400
2022-07-18,388.380005,389.089996,380.660004,381.950012,377.209076,63203600
2022-07-19,386.079987,392.869995,385.390015,392.269989,387.400909,78506000
2022-07-20,392.470001,396.260010,391.029999,394.769989,389.869904,71843800
2022-07-21,394.160004,398.839996,391.630005,398.790009,393.839996,64903900
2022-07-22,398.920013,400.179993,392.750000,395.089996,390.185913,72197300
2022-07-25,395.750000,396.470001,393.209991,395.570007,390.660004,53631500
2022-07-26,393.839996,394.059998,389.950012,390.890015,386.038086,52946400
2022-07-27,394.359985,402.880005,394.049988,401.040009,396.062103,82342100
2022-07-28,401.890015,406.799988,398.149994,406.070007,401.029663,73966600
2022-07-29,407.579987,413.029999,406.769989,411.989990,406.876190,87003700
2022-08-01,409.149994,413.410004,408.399994,410.769989,405.671295,69997500
2022-08-02,409.119995,413.000000,406.820007,408.059998,402.994965,63435400
2022-08-03,410.299988,415.679993,410.000000,414.450012,409.305634,67820600
2022-08-04,414.369995,415.089996,412.440002,414.170013,409.029144,45656600
2022-08-05,409.660004,414.149994,409.600006,413.470001,408.337799,56814900
2022-08-08,415.250000,417.619995,411.829987,412.989990,407.863770,53886100
2022-08-09,412.220001,412.750000,410.220001,411.350006,406.244141,44931800
2022-08-10,418.779999,420.140015,416.720001,419.989990,414.776855,68665700
2022-08-11,422.989990,424.950012,419.209991,419.989990,414.776855,59489700
2022-08-12,422.029999,427.209991,421.029999,427.100006,421.798645,61694500
2022-08-15,424.769989,429.410004,424.709991,428.859985,423.536743,54048300
2022-08-16,427.730011,431.730011,426.880005,429.700012,424.366364,59289000
2022-08-17,425.910004,429.500000,424.540009,426.649994,421.354218,63563400
2022-08-18,426.859985,428.609985,425.500000,427.890015,422.578827,49023200
2022-08-19,424.980011,425.260010,421.220001,422.140015,416.900208,68016900
2022-08-22,417.049988,417.230011,412.399994,413.350006,408.219299,77695600
2022-08-23,412.899994,415.420013,411.769989,412.350006,407.231720,49105200
2022-08-24,412.109985,415.109985,411.390015,413.670013,408.535339,49177800
2022-08-25,415.239990,419.559998,414.089996,419.510010,414.302856,50942300
2022-08-26,419.390015,419.959991,405.250000,405.309998,400.279083,103087000
2022-08-29,402.200012,405.839996,401.200012,402.630005,397.632385,65370800
2022-08-30,403.850006,404.100006,396.000000,398.209991,393.267212,85652400
2022-08-31,399.929993,401.239990,395.040009,395.179993,390.274811,76029700
2022-09-01,392.890015,396.779999,390.040009,396.420013,391.499451,78740100
2022-09-02,400.279999,401.559998,390.329987,392.239990,387.371307,99632100
2022-09-06,393.130005,394.119995,388.420013,390.760010,385.909729,76637400
2022-09-07,390.429993,398.589996,390.200012,397.779999,392.842590,70964200
2022-09-08,395.390015,400.859985,394.119995,400.380005,395.410278,80821700
2022-09-09,402.739990,407.510010,402.459991,406.600006,401.553070,76706900
2022-09-12,408.779999,411.730011,408.459991,410.970001,405.868866,69256300
2022-09-13,401.829987,403.100006,391.920013,393.100006,388.220642,122947100
2022-09-14,394.470001,396.200012,391.119995,394.600006,389.702026,85023700
2022-09-15,392.959991,395.959991,388.779999,390.119995,385.277649,87633800
2022-09-16,384.140015,386.250000,382.109985,385.559998,382.338379,103084800
2022-09-19,382.260010,388.549988,382.179993,388.549988,385.303406,73278500
2022-09-20,385.059998,386.119995,381.200012,384.089996,380.880676,77274900
2022-09-21,386.109985,389.309998,377.380005,377.390015,374.236664,106746600
2022-09-22,376.579987,378.299988,373.440002,374.220001,371.093140,89472600
2022-09-23,370.579987,370.619995,363.290009,367.950012,364.875549,122346900
2022-09-26,366.410004,370.209991,363.029999,364.309998,361.265961,92581200
2022-09-27,368.019989,370.399994,360.869995,363.380005,360.343750,108294100
2022-09-28,364.380005,372.299988,362.600006,370.529999,367.433990,110802200
2022-09-29,366.809998,367.109985,359.700012,362.790009,359.758667,112952300
2022-09-30,361.799988,365.910004,357.040009,357.179993,354.195526,153711200
2022-10-03,361.079987,368.549988,359.209991,366.609985,363.546722,89756500
2022-10-04,372.399994,378.000000,366.570007,377.970001,374.811829,103602800
2022-10-05,373.390015,379.459991,370.950012,377.089996,373.939178,88065700
2022-10-06,375.619995,378.720001,372.679993,373.200012,370.081665,82333500
2022-10-07,368.970001,373.290009,360.940002,362.790009,359.758667,107789500
2022-10-10,363.959991,364.209991,357.670013,360.019989,357.011780,76042800
2022-10-11,358.239990,363.029999,355.709991,357.739990,354.750824,92482800
2022-10-12,358.170013,359.820007,356.299988,356.559998,353.580688,76991800
2022-10-13,349.209991,367.510010,348.109985,365.970001,362.912079,147254500
2022-10-14,368.549988,370.260010,356.959991,357.630005,354.641785,123737000
2022-10-17,364.010010,367.980011,357.279999,366.820007,363.754974,93168200
2022-10-18,375.130005,375.450012,367.519989,371.130005,368.028961,97162900
2022-10-19,368.989990,371.850006,365.549988,368.500000,365.420959,79746900
2022-10-20,368.029999,372.670013,364.609985,365.410004,362.356781,88283100
2022-10-21,365.119995,374.799988,363.540009,374.290009,371.162567,131038400
2022-10-24,375.890015,380.059998,373.109985,378.869995,375.704285,85436900
2022-10-25,378.790009,385.250000,378.670013,384.920013,381.703766,78846300
2022-10-26,381.619995,387.579987,381.350006,382.019989,378.827942,104087300
2022-10-27,383.070007,385.000000,379.329987,379.980011,376.805054,81971800
2022-10-28,379.869995,389.519989,379.679993,389.019989,385.769470,100302000
2022-10-31,386.440002,388.399994,385.260010,386.209991,382.982941,96631300
2022-11-01,390.140015,390.390015,383.290009,384.519989,381.307068,85407600
2022-11-02,383.899994,388.630005,374.760010,374.869995,371.737701,126990400
2022-11-03,371.470001,374.200012,368.790009,371.010010,367.909973,87100100
2022-11-04,377.000000,378.869995,370.000000,376.350006,373.205353,103505200
2022-11-07,377.709991,380.570007,375.529999,379.950012,376.775269,68286900
2022-11-08,381.109985,385.119995,377.720001,382.000000,378.808136,84641100
2022-11-09,379.929993,381.140015,373.609985,374.130005,371.003906,78495500
2022-11-10,388.049988,395.040009,385.640015,394.690002,391.392120,141455800
2022-11-11,395.589996,399.350006,393.609985,398.510010,395.180206,93839900
2022-11-14,396.660004,400.179993,394.829987,395.119995,391.818512,71903500
2022-11-15,401.149994,402.309998,394.489990,398.489990,395.160370,93194500
2022-11-16,396.779999,397.779999,394.790009,395.450012,392.145752,68508500
2022-11-17,390.459991,394.950012,390.140015,394.239990,390.945862,74496300
2022-11-18,397.739990,397.809998,393.040009,396.029999,392.720917,92922500
2022-11-21,394.640015,395.820007,392.660004,394.589996,391.292938,51243200
2022-11-22,396.630005,400.070007,395.149994,399.899994,396.558563,60429000
2022-11-23,399.549988,402.929993,399.309998,402.420013,399.057526,68261600
2022-11-25,401.829987,402.910004,401.540009,402.329987,398.968262,30545400
2022-11-28,399.089996,400.809998,395.109985,395.910004,392.601929,67881600
2022-11-29,396.049988,397.299988,393.299988,395.230011,391.927612,52310000
2022-11-30,395.489990,407.679993,393.480011,407.679993,404.273590,144566700
2022-12-01,408.769989,410.000000,404.750000,407.380005,403.976074,76398200
2022-12-02,402.250000,407.859985,402.140015,406.910004,403.510010,85342700
2022-12-05,403.950012,404.929993,398.170013,399.589996,396.251160,77289800
2022-12-06,399.420013,399.989990,391.640015,393.829987,390.539276,77972200
2022-12-07,392.940002,395.640015,391.970001,393.160004,389.874908,65927900
2022-12-08,395.140015,397.359985,393.269989,396.239990,392.929169,60737900
2022-12-09,394.940002,397.619995,393.149994,393.279999,389.993896,81447700
2022-12-12,394.109985,398.950012,393.410004,398.950012,395.616516,75405800
2022-12-13,410.220001,410.489990,399.070007,401.970001,398.611298,123782500
2022-12-14,401.609985,405.500000,396.309998,399.399994,396.062744,108111300
2022-12-15,394.299988,395.250000,387.890015,389.630005,386.374390,117705900
2022-12-16,385.179993,386.579987,381.040009,383.269989,381.812805,119858000
2022-12-19,383.470001,383.820007,378.279999,380.019989,378.575165,79878100
2022-12-20,379.230011,382.230011,377.850006,380.540009,379.093201,74427200
2022-12-21,383.250000,387.410004,382.690002,386.230011,384.761566,78167400
2022-12-22,383.049988,386.209991,374.769989,380.720001,379.272491,100120900
2022-12-23,379.649994,383.059998,378.029999,382.910004,381.454193,59857300
2022-12-27,382.790009,383.149994,379.649994,381.399994,379.949921,51638200
2022-12-28,381.329987,383.390015,376.420013,376.660004,375.227936,70911500
2022-12-29,379.630005,384.350006,379.079987,383.440002,381.982178,66970900
2022-12-30,380.640015,382.579987,378.429993,382.429993,380.975983,84022200
2023-01-03,384.369995,386.429993,377.829987,380.820007,379.372131,74850700
2023-01-04,383.179993,385.880005,380.000000,383.760010,382.300964,85934100
2023-01-05,381.720001,381.839996,378.760010,379.380005,377.937592,76970500
2023-01-06,382.609985,389.250000,379.410004,388.079987,386.604492,104189600
2023-01-09,390.369995,393.700012,387.670013,387.859985,386.385345,73978100
2023-01-10,387.250000,390.649994,386.269989,390.579987,389.095001,65358100
2023-01-11,392.230011,395.600006,391.380005,395.519989,394.016235,68881100
2023-01-12,396.670013,398.489990,392.420013,396.959991,395.450745,90157700
2023-01-13,393.619995,399.100006,393.339996,398.500000,396.984894,63903900
2023-01-17,398.480011,400.230011,397.059998,397.769989,396.257660,62677300
2023-01-18,399.010010,400.119995,391.279999,391.489990,390.001556,99632300
2023-01-19,389.359985,391.079987,387.260010,388.640015,387.162415,86958900
2023-01-20,390.100006,396.040009,388.380005,395.880005,394.374878,91806400
2023-01-23,396.720001,402.649994,395.720001,400.630005,399.106812,84178800
2023-01-24,398.880005,401.149994,397.640015,400.200012,398.678436,59524900
2023-01-25,395.950012,400.700012,393.559998,400.350006,398.827881,84800300
2023-01-26,403.130005,404.920013,400.029999,404.750000,403.211151,72287400
2023-01-27,403.660004,408.160004,403.440002,405.679993,404.137604,68346200
2023-01-30,402.799988,405.130005,400.279999,400.589996,399.066956,74202000
2023-01-31,401.130005,406.529999,400.769989,406.480011,404.934570,86811800
2023-02-01,405.209991,413.670013,402.350006,410.799988,409.238129,101459200
2023-02-02,414.859985,418.309998,412.880005,416.779999,415.195404,101654500
2023-02-03,411.589996,416.970001,411.089996,412.350006,410.782257,94736800
2023-02-06,409.790009,411.290009,408.100006,409.829987,408.271820,60295300
2023-02-07,408.869995,416.489990,407.570007,415.190002,413.611450,90990700
2023-02-08,413.130005,414.529999,409.929993,410.649994,409.088715,76227500
2023-02-09,414.410004,414.570007,405.809998,407.089996,405.542236,78694900
2023-02-10,405.859985,408.440002,405.010010,408.040009,406.488647,70769700
2023-02-13,408.720001,412.970001,408.239990,412.829987,411.260406,64913500
2023-02-14,411.239990,415.049988,408.510010,412.640015,411.071167,88389300
2023-02-15,410.350006,414.059998,409.470001,413.980011,412.406067,61555700
2023-02-16,408.790009,412.910004,408.140015,408.279999,406.727722,76431500
2023-02-17,406.059998,407.510010,404.049988,407.260010,405.711609,89257800
2023-02-21,403.059998,404.160004,398.820007,399.089996,397.572662,82655900
2023-02-22,399.519989,401.130005,397.019989,398.540009,397.024750,83742300
2023-02-23,401.559998,402.200012,396.250000,400.660004,399.136688,96242400
2023-02-24,395.420013,397.250000,393.640015,396.380005,394.872955,108194400
2023-02-27,399.869995,401.290009,396.750000,397.730011,396.217834,80444700
2023-02-28,397.230011,399.279999,396.149994,396.260010,394.753418,96438600
2023-03-01,395.410004,396.690002,393.380005,394.739990,393.239197,99706800
2023-03-02,392.679993,398.690002,392.329987,397.809998,396.297516,85127800
2023-03-03,399.709991,404.450012,399.029999,404.190002,402.653259,90120000
2023-03-06,405.049988,407.450012,404.010010,404.470001,402.932220,72795900
2023-03-07,404.420013,404.670013,397.630005,398.269989,396.755768,108310600
2023-03-08,398.390015,399.709991,396.589996,398.920013,397.403320,74746600
2023-03-09,399.739990,401.480011,390.529999,391.559998,390.071289,111945300
2023-03-10,390.989990,393.160004,384.320007,385.910004,384.442780,189253000
2023-03-13,381.809998,390.390015,380.649994,385.359985,383.894836,157790000
2023-03-14,390.500000,393.450012,387.049988,391.730011,390.240662,149752400
2023-03-15,385.890015,389.489990,383.709991,389.279999,387.799957,172996900
2023-03-16,386.820007,396.470001,386.290009,396.109985,394.603973,143254200
2023-03-17,393.220001,394.399994,388.549988,389.989990,389.989990,140553400
2023-03-20,390.799988,394.170013,390.070007,393.739990,393.739990,93055800
2023-03-21,397.239990,399.410004,395.579987,398.910004,398.910004,91524200
2023-03-22,398.730011,402.489990,392.070007,392.109985,392.109985,111746600
2023-03-23,395.089996,399.290009,390.350006,393.170013,393.170013,119351300
2023-03-24,391.839996,395.839996,389.399994,395.750000,395.750000,107682400
2023-03-27,398.119995,398.920013,395.559998,396.489990,396.489990,74010400
2023-03-28,395.769989,396.489990,393.690002,395.600006,395.600006,62871700
2023-03-29,399.929993,401.600006,398.679993,401.350006,401.350006,77497900
2023-03-30,404.089996,404.350006,401.760010,403.700012,403.700012,69840000
2023-03-31,404.660004,409.700012,404.549988,409.390015,409.390015,111974600
2023-04-03,408.850006,411.369995,408.440002,410.950012,410.950012,67391100
2023-04-04,411.619995,411.920013,407.239990,408.670013,408.670013,66601500
2023-04-05,407.910004,408.700012,405.880005,407.600006,407.600006,65200200
2023-04-06,406.769989,409.480011,405.679993,409.190002,409.190002,63743300
2023-04-10,406.609985,409.690002,405.970001,409.609985,409.609985,63681000
2023-04-11,410.260010,411.179993,408.920013,409.720001,409.720001,59297900
2023-04-12,411.869995,412.170013,407.440002,408.049988,408.049988,86420400
2023-04-13,409.179993,413.839996,407.989990,413.470001,413.470001,85814800