SPY.csv

Date,Open,High,Low,Close,Adj Close,Volume
1993-01-29,43.968750,43.968750,43.750000,43.937500,25.547981,1003200
1993-02-01,43.968750,44.250000,43.968750,44.250000,25.729704,480500
1993-02-02,44.218750,44.375000,44.125000,44.343750,25.784195,201300
1993-02-03,44.406250,44.843750,44.375000,44.812500,26.056751,529400
1993-02-04,44.968750,45.093750,44.468750,45.000000,26.165777,531500
1993-02-05,44.968750,45.062500,44.718750,44.968750,26.147606,492100
1993-02-08,44.968750,45.125000,44.906250,44.968750,26.147606,596100
1993-02-09,44.812500,44.812500,44.562500,44.656250,25.965906,122100
1993-02-10,44.656250,44.750000,44.531250,44.718750,26.002239,379600
1993-02-11,44.781250,45.125000,44.781250,44.937500,26.129438,19500
1993-02-12,44.875000,44.875000,44.593750,44.593750,25.929564,42500
1993-02-16,44.468750,44.468750,43.406250,43.468750,25.275415,374800
1993-02-17,43.468750,43.531250,43.281250,43.437500,25.257252,210900
1993-02-18,43.937500,43.937500,42.812500,43.406250,25.239086,378100
1993-02-19,43.406250,43.562500,43.343750,43.562500,25.329924,34900
1993-02-22,43.687500,43.781250,43.562500,43.718750,25.420773,513600
1993-02-23,43.843750,43.875000,43.468750,43.687500,25.402618,373700
1993-02-24,43.718750,44.250000,43.718750,44.250000,25.729704,26300
1993-02-25,44.218750,44.375000,44.125000,44.343750,25.784195,44500
1993-02-26,44.437500,44.437500,44.187500,44.406250,25.820545,66200
1993-03-01,44.562500,44.562500,44.218750,44.281250,25.747868,66500
1993-03-02,44.312500,44.937500,44.250000,44.937500,26.129438,182400
1993-03-03,45.000000,45.156250,44.937500,45.125000,26.238478,280100
1993-03-04,45.187500,45.187500,44.875000,44.875000,26.093109,89500
1993-03-05,44.937500,45.125000,44.718750,44.750000,26.020418,40000
1993-03-08,44.843750,45.750000,44.843750,45.750000,26.601877,50800
1993-03-09,45.656250,45.687500,45.500000,45.593750,26.511024,169300
1993-03-10,45.593750,45.687500,45.406250,45.687500,26.565535,194400
1993-03-11,45.718750,45.843750,45.500000,45.562500,26.492855,70900
1993-03-12,45.187500,45.218750,44.812500,45.093750,26.220295,643600
1993-03-15,45.062500,45.312500,45.062500,45.312500,26.347496,310800
1993-03-16,45.312500,45.437500,45.312500,45.312500,26.347496,30800
1993-03-17,45.250000,45.250000,44.968750,45.031250,26.183958,21800
1993-03-18,45.218750,45.500000,45.218750,45.312500,26.347496,59300
1993-03-19,45.281250,45.281250,45.031250,45.031250,26.307621,66900
1993-03-22,44.593750,44.875000,44.562500,44.781250,26.161568,183400
1993-03-23,44.906250,44.937500,44.812500,44.875000,26.216347,55200
1993-03-24,44.812500,45.062500,44.593750,44.875000,26.216347,37200
1993-03-25,44.906250,45.250000,44.843750,45.156250,26.380648,110100
1993-03-26,45.125000,45.156250,44.875000,44.906250,26.234587,101500
1993-03-29,44.937500,45.312500,44.937500,45.093750,26.344128,87100
1993-03-30,45.156250,45.218750,45.093750,45.218750,26.417147,56000
1993-03-31,45.343750,45.468750,45.187500,45.187500,26.398897,111600
1993-04-01,45.250000,45.250000,44.937500,45.031250,26.307621,129500
1993-04-02,44.656250,44.656250,44.093750,44.093750,25.759924,59400
1993-04-05,44.437500,44.437500,44.187500,44.312500,25.887720,172200
1993-04-06,44.406250,44.406250,44.062500,44.187500,25.814697,129700
1993-04-07,44.250000,44.343750,44.156250,44.343750,25.905973,28000
1993-04-08,44.531250,44.531250,44.093750,44.281250,25.869461,180800
1993-04-12,44.718750,44.937500,44.656250,44.906250,26.234587,348500
1993-04-13,44.875000,45.156250,44.843750,45.000000,26.289352,146100
1993-04-14,45.031250,45.062500,44.906250,44.937500,26.252842,119600
1993-04-15,44.906250,45.031250,44.750000,44.937500,26.252842,148600
1993-04-16,44.968750,45.031250,44.875000,44.937500,26.252842,47900
1993-04-19,44.937500,45.062500,44.718750,44.750000,26.143318,157000
1993-04-20,44.687500,44.750000,44.250000,44.531250,26.015520,279500
1993-04-21,44.625000,44.625000,44.375000,44.500000,25.997261,67900
1993-04-22,44.312500,44.687500,43.937500,43.937500,25.668634,97700
1993-04-23,43.843750,43.968750,43.687500,43.750000,25.559093,106000
1993-04-26,43.781250,43.937500,43.281250,43.406250,25.358284,62600
1993-04-27,43.343750,43.875000,43.343750,43.875000,25.632113,156800
1993-04-28,43.812500,43.906250,43.718750,43.781250,25.577362,85900
1993-04-29,43.875000,43.968750,43.625000,43.968750,25.686897,85000
1993-04-30,44.125000,44.281250,44.031250,44.031250,25.723404,88500
1993-05-03,44.093750,44.312500,43.906250,44.312500,25.887720,80500
1993-05-04,44.406250,44.625000,44.343750,44.468750,25.979010,149100
1993-05-05,44.468750,44.750000,44.468750,44.593750,26.052031,109000
1993-05-06,44.531250,44.562500,44.406250,44.437500,25.960749,54700
1993-05-07,44.468750,44.468750,44.281250,44.343750,25.905973,68000
1993-05-10,44.406250,44.687500,44.406250,44.437500,25.960749,113900
1993-05-11,44.437500,44.625000,44.312500,44.625000,26.070278,42600
1993-05-12,44.437500,44.593750,44.437500,44.562500,26.033770,31000
1993-05-13,44.375000,44.375000,44.000000,44.031250,25.723404,129100
1993-05-14,44.031250,44.156250,43.968750,44.000000,25.705166,63500
1993-05-17,44.125000,44.156250,43.937500,44.156250,25.796436,34000
1993-05-18,44.187500,44.218750,43.968750,44.125000,25.778173,105200
1993-05-19,44.125000,45.031250,43.843750,45.031250,26.307621,50200
1993-05-20,45.031250,45.156250,44.937500,45.156250,26.380648,98200
1993-05-21,45.187500,45.250000,44.718750,44.750000,26.143318,221400
1993-05-24,44.843750,45.093750,44.843750,44.937500,26.252842,30500
1993-05-25,45.125000,45.125000,45.031250,45.031250,26.307621,191800
1993-05-26,45.156250,45.625000,45.125000,45.593750,26.636232,102400
1993-05-27,45.656250,45.656250,45.375000,45.437500,26.544950,53800
1993-05-28,45.406250,45.406250,45.000000,45.218750,26.417147,79100
1993-06-01,45.375000,45.812500,45.312500,45.656250,26.672737,28300
1993-06-02,45.531250,45.750000,45.343750,45.593750,26.636232,20300
1993-06-03,45.500000,45.500000,45.343750,45.437500,26.544950,21600
1993-06-04,45.312500,45.312500,45.093750,45.281250,26.453690,32000
1993-06-07,45.375000,45.375000,45.125000,45.125000,26.362392,121400
1993-06-08,45.000000,45.000000,44.718750,44.718750,26.125050,104500
1993-06-09,44.875000,45.062500,44.812500,44.875000,26.216347,43300
1993-06-10,44.843750,44.937500,44.750000,44.906250,26.234587,17900
1993-06-11,45.062500,45.156250,44.906250,45.093750,26.344128,647400
1993-06-14,45.156250,45.187500,45.031250,45.031250,26.307621,64200
1993-06-15,45.093750,45.125000,44.937500,44.937500,26.252842,142400
1993-06-16,44.937500,45.031250,44.812500,45.031250,26.307621,330900
1993-06-17,45.125000,45.187500,45.031250,45.187500,26.398897,37400
1993-06-18,44.843750,44.843750,44.500000,44.500000,26.181509,58500
1993-06-21,44.625000,44.625000,44.531250,44.593750,26.236670,29300
1993-06-22,44.656250,44.656250,44.562500,44.625000,26.255051,137500
1993-06-23,44.625000,44.625000,44.218750,44.218750,26.016029,227600
1993-06-24,44.343750,44.812500,44.343750,44.812500,26.365360,243700
1993-06-25,44.781250,44.906250,44.750000,44.781250,26.346975,44800
1993-06-28,45.000000,45.281250,44.937500,45.281250,26.641163,439900
1993-06-29,45.218750,45.218750,45.000000,45.062500,26.512457,207500
1993-06-30,45.125000,45.218750,45.000000,45.062500,26.512457,437600
1993-07-01,45.125000,45.125000,44.875000,44.937500,26.438908,605700
1993-07-02,44.781250,44.812500,44.531250,44.687500,26.291830,285400
1993-07-06,44.625000,44.750000,44.156250,44.218750,26.016029,246400
1993-07-07,44.187500,44.406250,44.187500,44.343750,26.089575,343700
1993-07-08,44.375000,44.937500,44.312500,44.843750,26.383738,248200
1993-07-09,44.843750,44.968750,44.750000,44.968750,26.457302,378200
1993-07-12,44.906250,44.968750,44.843750,44.937500,26.438908,373700
1993-07-13,44.968750,45.093750,44.656250,44.906250,26.420521,389600
1993-07-14,44.937500,45.187500,44.906250,45.062500,26.512457,617300
1993-07-15,45.031250,45.031250,44.781250,44.875000,26.402143,443800
1993-07-16,44.906250,44.937500,44.687500,44.750000,26.328602,216400
1993-07-19,44.750000,44.750000,44.593750,44.718750,26.310205,188200
1993-07-20,44.687500,44.843750,44.468750,44.843750,26.383738,68500
1993-07-21,44.781250,44.812500,44.656250,44.812500,26.365360,142700
1993-07-22,44.750000,44.812500,44.500000,44.500000,26.181509,632400
1993-07-23,44.593750,44.718750,44.562500,44.718750,26.310205,286200
1993-07-26,44.843750,45.062500,44.843750,44.968750,26.457302,121300
1993-07-27,45.000000,45.031250,44.781250,44.937500,26.438908,92800
1993-07-28,44.843750,44.937500,44.781250,44.843750,26.383738,30800
1993-07-29,44.937500,45.218750,44.875000,45.093750,26.530836,331000
1993-07-30,45.093750,45.093750,44.781250,44.843750,26.383738,75300
1993-08-02,44.906250,45.125000,44.906250,44.968750,26.457302,41300
1993-08-03,45.062500,45.187500,44.843750,45.000000,26.475674,81600
1993-08-04,45.000000,45.093750,44.875000,45.000000,26.475674,434000
1993-08-05,45.000000,45.000000,44.843750,44.906250,26.420521,36800
1993-08-06,45.031250,45.062500,44.906250,44.968750,26.457302,402300
1993-08-09,45.093750,45.343750,45.000000,45.218750,26.604372,828200
1993-08-10,45.187500,45.218750,45.125000,45.187500,26.585995,604900
1993-08-11,45.156250,45.312500,45.156250,45.187500,26.585995,542200
1993-08-12,45.312500,45.312500,44.906250,45.062500,26.512457,303700
1993-08-13,45.093750,45.156250,45.093750,45.125000,26.549223,103500
1993-08-16,45.156250,45.500000,45.156250,45.375000,26.696306,241800
1993-08-17,45.343750,45.531250,45.343750,45.531250,26.788237,369300
1993-08-18,45.687500,45.875000,45.656250,45.781250,26.935320,414300
1993-08-19,45.812500,45.812500,45.718750,45.781250,26.935320,28500
1993-08-20,45.687500,45.812500,45.656250,45.812500,26.953705,80700
1993-08-23,45.625000,45.750000,45.625000,45.718750,26.898558,15600
1993-08-24,45.718750,46.218750,45.718750,46.218750,27.192722,273400
1993-08-25,46.218750,46.437500,46.156250,46.250000,27.211109,242300
1993-08-26,46.281250,46.531250,46.093750,46.281250,27.229490,120000
1993-08-27,46.156250,46.250000,46.156250,46.250000,27.211109,25700
1993-08-30,46.281250,46.500000,46.281250,46.437500,27.321419,183500
1993-08-31,46.406250,46.562500,46.343750,46.562500,27.394979,66500
1993-09-01,46.406250,46.593750,46.406250,46.500000,27.358212,136500
1993-09-02,46.531250,46.593750,46.312500,46.343750,27.266258,472400
1993-09-03,46.312500,46.437500,46.250000,46.375000,27.284647,630500
1993-09-07,46.375000,46.437500,46.000000,46.062500,27.100790,196400
1993-09-08,46.062500,46.062500,45.593750,45.906250,27.008881,269900
1993-09-09,45.718750,46.031250,45.718750,46.000000,27.064026,239200
1993-09-10,46.125000,46.437500,46.062500,46.406250,27.303043,106500
1993-09-13,46.562500,46.562500,46.437500,46.437500,27.321419,66900
1993-09-14,46.312500,46.312500,46.093750,46.250000,27.211109,184500
1993-09-15,46.062500,46.406250,45.906250,46.375000,27.284647,101000
1993-09-16,46.312500,46.343750,46.156250,46.187500,27.174349,54300
1993-09-17,45.875000,45.906250,45.750000,45.812500,27.121647,200900
1993-09-20,45.875000,45.968750,45.437500,45.437500,26.899649,57800
1993-09-21,45.500000,45.562500,44.812500,45.281250,26.807159,318200
1993-09-22,45.437500,45.718750,45.375000,45.656250,27.029142,439700
1993-09-23,45.781250,45.937500,45.718750,45.906250,27.177166,88500
1993-09-24,45.843750,45.875000,45.718750,45.781250,27.103148,53500
1993-09-27,46.125000,46.281250,46.125000,46.281250,27.399149,274600
1993-09-28,46.312500,46.312500,46.156250,46.187500,27.343664,158300
1993-09-29,46.187500,46.312500,45.968750,46.031250,27.251137,221000
1993-09-30,46.031250,46.125000,45.843750,45.937500,27.195652,99300
1993-10-01,45.875000,46.218750,45.812500,46.156250,27.325155,22700
1993-10-04,46.218750,46.218750,46.093750,46.218750,27.362152,1038500
1993-10-05,46.312500,46.312500,46.000000,46.156250,27.325155,436500
1993-10-06,46.187500,46.375000,46.125000,46.125000,27.306683,209200
1993-10-07,46.187500,46.187500,45.968750,46.000000,27.232655,59400
1993-10-08,46.125000,46.156250,45.718750,46.062500,27.269650,54400
1993-10-11,46.156250,46.250000,46.156250,46.156250,27.325155,467100
1993-10-12,46.218750,46.250000,46.187500,46.218750,27.362152,26200
1993-10-13,46.250000,46.250000,46.156250,46.218750,27.362152,139100
1993-10-14,46.406250,46.812500,46.281250,46.812500,27.713667,108100
1993-10-15,47.031250,47.156250,46.906250,47.062500,27.861668,1502500
1993-10-18,47.031250,47.031250,46.875000,46.937500,27.787680,722400
1993-10-19,46.875000,46.968750,46.593750,46.593750,27.584167,880100
1993-10-20,46.750000,46.750000,46.562500,46.656250,27.621172,230400
1993-10-21,46.687500,46.687500,46.531250,46.593750,27.584167,56200
1993-10-22,46.656250,46.843750,46.375000,46.375000,27.454653,390700
1993-10-25,46.406250,46.562500,46.281250,46.500000,27.528675,114500
1993-10-26,46.468750,46.500000,46.312500,46.468750,27.510155,186200
1993-10-27,46.406250,46.531250,46.406250,46.500000,27.528675,118400
1993-10-28,46.562500,46.968750,46.562500,46.843750,27.732166,129600
1993-10-29,46.812500,46.875000,46.781250,46.843750,27.732166,80700
1993-11-01,46.781250,47.000000,46.781250,46.968750,27.806168,36400
1993-11-02,46.906250,47.000000,46.656250,46.937500,27.787680,262100
1993-11-03,46.906250,46.906250,46.125000,46.343750,27.436146,479100
1993-11-04,46.343750,46.343750,45.812500,45.843750,27.140156,130400
1993-11-05,45.718750,46.062500,45.531250,46.062500,27.269650,363200
1993-11-08,46.093750,46.250000,45.968750,46.125000,27.306683,367600
1993-11-09,46.437500,46.468750,46.125000,46.156250,27.325155,246900
1993-11-10,46.156250,46.500000,46.031250,46.500000,27.528675,46500
1993-11-11,46.500000,46.625000,46.343750,46.375000,27.454653,88900
1993-11-12,46.468750,46.750000,46.437500,46.593750,27.584167,108200
1993-11-15,46.687500,46.687500,46.437500,46.562500,27.565668,243300
1993-11-16,46.656250,46.812500,46.468750,46.781250,27.695175,492600
1993-11-17,46.812500,46.812500,46.406250,46.531250,27.547165,39600
1993-11-18,46.468750,46.562500,46.281250,46.406250,27.473162,240800
1993-11-19,46.250000,46.375000,46.218750,46.312500,27.417671,106000
1993-11-22,46.187500,46.218750,45.875000,46.031250,27.251137,165300
1993-11-23,46.281250,46.312500,46.031250,46.281250,27.399149,89700
1993-11-24,46.406250,46.500000,46.343750,46.468750,27.510155,77200
1993-11-26,46.593750,46.593750,46.468750,46.500000,27.528675,1019800
1993-11-29,46.625000,46.718750,46.312500,46.312500,27.417671,517500
1993-11-30,46.281250,46.562500,46.250000,46.343750,27.436146,230000
1993-12-01,46.593750,46.625000,46.406250,46.406250,27.473162,379200
1993-12-02,46.500000,46.562500,46.406250,46.531250,27.547165,352000
1993-12-03,46.500000,46.718750,46.500000,46.718750,27.658159,306000
1993-12-06,46.781250,46.937500,46.781250,46.875000,27.750660,99500
1993-12-07,46.875000,46.906250,46.781250,46.843750,27.732166,88800
1993-12-08,46.843750,46.843750,46.781250,46.843750,27.732166,146700
1993-12-09,46.843750,46.906250,46.625000,46.687500,27.639669,416500
1993-12-10,46.718750,46.718750,46.500000,46.593750,27.584167,412900
1993-12-13,46.593750,46.875000,46.531250,46.875000,27.750660,273200
1993-12-14,46.906250,46.906250,46.531250,46.531250,27.547165,41900
1993-12-15,46.593750,46.625000,46.468750,46.468750,27.510155,82600
1993-12-16,46.656250,46.656250,46.562500,46.625000,27.602652,78200
1993-12-17,46.406250,46.593750,46.375000,46.562500,27.754366,104700
1993-12-20,46.531250,46.656250,46.500000,46.625000,27.791603,68800
1993-12-21,46.562500,46.562500,46.406250,46.468750,27.698475,205700
1993-12-22,46.593750,46.812500,46.500000,46.781250,27.884762,410300
1993-12-23,46.750000,46.843750,46.687500,46.750000,27.866135,533800
1993-12-27,46.750000,47.000000,46.750000,47.000000,28.015141,447100
1993-12-28,46.968750,47.125000,46.937500,47.093750,28.071030,880600
1993-12-29,47.125000,47.156250,47.000000,47.031250,28.033770,266700
1993-12-30,47.000000,47.000000,46.750000,46.843750,27.922007,219900
1993-12-31,46.937500,47.000000,46.562500,46.593750,27.772995,312900
1994-01-03,46.593750,46.656250,46.406250,46.468750,27.698475,960900
1994-01-04,46.531250,46.656250,46.468750,46.656250,27.810247,164300
1994-01-05,46.718750,46.781250,46.531250,46.750000,27.866135,710900
1994-01-06,46.812500,46.843750,46.687500,46.750000,27.866135,201000
1994-01-07,46.843750,47.062500,46.718750,47.031250,28.033770,775500
1994-01-10,47.093750,47.593750,46.968750,47.593750,28.369057,593700
1994-01-11,47.562500,47.562500,47.343750,47.500000,28.313173,295200
1994-01-12,47.531250,47.531250,47.187500,47.343750,28.220043,158400
1994-01-13,47.218750,47.312500,47.156250,47.218750,28.145519,244300
1994-01-14,47.375000,47.500000,47.375000,47.406250,28.257296,137200
1994-01-17,47.406250,47.468750,47.312500,47.406250,28.257296,17700
1994-01-18,47.468750,47.531250,47.375000,47.468750,28.294561,166400
1994-01-19,47.406250,47.468750,47.250000,47.343750,28.220043,200800
1994-01-20,47.406250,47.500000,47.375000,47.468750,28.294561,281100
1994-01-21,47.531250,47.531250,47.343750,47.375000,28.238670,85600
1994-01-24,47.343750,47.562500,47.187500,47.187500,28.126904,373800
1994-01-25,47.218750,47.250000,47.093750,47.187500,28.126904,310400
1994-01-26,47.187500,47.343750,47.125000,47.312500,28.201408,145100
1994-01-27,47.406250,47.812500,47.343750,47.750000,28.462193,344500
1994-01-28,47.937500,48.031250,47.875000,47.875000,28.536715,356500
1994-01-31,48.062500,48.312500,48.000000,48.218750,28.741590,313800
1994-02-01,48.156250,48.156250,47.906250,47.968750,28.592571,303600
1994-02-02,48.125000,48.281250,48.093750,48.281250,28.778866,307600
1994-02-03,48.187500,48.187500,47.906250,48.062500,28.648466,466100
1994-02-04,48.062500,48.125000,46.968750,46.968750,27.996511,1403200
1994-02-07,46.843750,47.312500,46.843750,47.187500,28.126904,516400
1994-02-08,47.281250,47.281250,47.031250,47.218750,28.145519,188200
1994-02-09,47.250000,47.437500,47.187500,47.406250,28.257296,144600
1994-02-10,47.375000,47.406250,47.000000,47.000000,28.015141,883900
1994-02-11,47.031250,47.281250,46.812500,47.156250,28.108284,519400
1994-02-14,47.062500,47.375000,47.000000,47.218750,28.145519,2742100
1994-02-15,47.312500,47.500000,47.250000,47.468750,28.294561,374700
1994-02-16,47.531250,47.531250,47.343750,47.437500,28.275898,287600
1994-02-17,47.656250,47.687500,47.031250,47.156250,28.108284,342400
1994-02-18,47.187500,47.218750,46.750000,46.875000,27.940628,313300
1994-02-22,47.000000,47.343750,47.000000,47.343750,28.220043,154500
1994-02-23,47.406250,47.437500,47.062500,47.218750,28.145519,391700
1994-02-24,47.062500,47.062500,46.562500,46.593750,27.772995,770800
1994-02-25,46.656250,46.812500,46.562500,46.812500,27.903381,531300
1994-02-28,46.937500,47.062500,46.812500,46.812500,27.903381,333000
1994-03-01,46.812500,46.906250,46.375000,46.625000,27.791603,423600
1994-03-02,46.031250,46.687500,45.906250,46.687500,27.828876,581500
1994-03-03,46.625000,46.625000,46.437500,46.562500,27.754366,223200
1994-03-04,46.562500,46.812500,46.406250,46.687500,27.828876,595800
1994-03-07,46.843750,47.000000,46.843750,46.937500,27.977901,539800
1994-03-08,46.968750,46.968750,46.687500,46.750000,27.866135,880300
1994-03-09,46.812500,47.000000,46.593750,46.968750,27.996511,2500100
1994-03-10,46.937500,46.937500,46.437500,46.593750,27.772995,207400
1994-03-11,46.656250,46.906250,46.406250,46.843750,27.922007,576600
1994-03-14,47.031250,47.031250,46.843750,46.906250,27.959253,345900
1994-03-15,47.000000,47.093750,46.843750,46.875000,27.940628,748600
1994-03-16,46.937500,47.250000,46.781250,47.250000,28.164160,455500
1994-03-17,47.093750,47.312500,47.093750,47.250000,28.164160,133000
1994-03-18,46.750000,47.031250,46.718750,46.968750,28.158020,365500
1994-03-21,46.812500,46.937500,46.718750,46.843750,28.083069,324800
1994-03-22,46.843750,47.062500,46.750000,46.968750,28.158020,435700
1994-03-23,46.937500,47.062500,46.906250,46.937500,28.139277,698500
1994-03-24,46.750000,46.843750,46.156250,46.375000,27.802063,1200500
1994-03-25,46.406250,46.531250,45.937500,45.937500,27.539759,100900
1994-03-28,46.000000,46.062500,45.593750,46.000000,27.577257,1117200
1994-03-29,46.000000,46.031250,45.093750,45.093750,27.033941,338400
1994-03-30,45.125000,45.250000,44.468750,44.468750,26.659254,1123900
1994-03-31,44.468750,44.687500,43.531250,44.593750,26.734186,788800
1994-04-04,43.343750,44.031250,43.343750,43.906250,26.322031,2627300
1994-04-05,44.343750,44.812500,44.343750,44.812500,26.865334,1179000
1994-04-06,44.875000,44.906250,44.500000,44.812500,26.865334,516500
1994-04-07,44.781250,45.125000,44.531250,45.031250,26.996471,666100
1994-04-08,44.937500,44.937500,44.468750,44.687500,26.790394,242400
1994-04-11,44.812500,45.062500,44.703125,44.875000,26.902803,203300
1994-04-12,44.921875,45.000000,44.718750,44.812500,26.865334,1409200
1994-04-13,44.796875,44.906250,44.250000,44.578125,26.724829,364100
1994-04-14,44.500000,44.828125,44.406250,44.593750,26.734186,419900
1994-04-15,44.578125,44.781250,44.515625,44.593750,26.734186,387300
1994-04-18,44.640625,44.765625,44.156250,44.296875,26.556219,369100
1994-04-19,44.250000,44.531250,43.984375,44.359375,26.593689,472200
1994-04-20,44.406250,44.515625,44.078125,44.312500,26.565571,508000
1994-04-21,44.500000,44.968750,44.343750,44.906250,26.921537,200300
1994-04-22,45.015625,45.046875,44.734375,44.859375,26.893436,301800
1994-04-25,44.843750,45.359375,44.843750,45.328125,27.174446,394600
1994-04-26,45.265625,45.343750,45.187500,45.281250,27.146353,399000
1994-04-28,45.187500,45.250000,44.812500,44.953125,26.949635,287000
1994-04-29,44.875000,45.156250,44.812500,45.093750,27.033941,481900
1994-05-02,45.093750,45.718750,44.937500,45.375000,27.202551,275000
1994-05-03,45.390625,45.406250,45.062500,45.328125,27.174446,183400
1994-05-04,45.421875,45.421875,45.078125,45.250000,27.127607,401900
1994-05-05,45.296875,45.375000,45.187500,45.187500,27.090134,659800
1994-05-06,44.968750,44.968750,44.593750,44.750000,26.827858,216300
1994-05-09,44.625000,44.750000,44.281250,44.359375,26.593689,499300
1994-05-10,44.578125,44.843750,44.546875,44.703125,26.799759,583400
1994-05-11,44.656250,44.718750,44.171875,44.296875,26.556219,210600
1994-05-12,44.578125,44.625000,44.406250,44.515625,26.687365,305200
1994-05-13,44.640625,44.640625,44.296875,44.515625,26.687365,321300
1994-05-16,44.609375,44.750000,44.515625,44.531250,26.696728,450400
1994-05-17,44.562500,45.187500,44.500000,45.187500,27.090134,470200
1994-05-18,45.218750,45.687500,45.015625,45.515625,27.286867,824800
1994-05-19,45.421875,45.859375,45.421875,45.734375,27.418005,531000
1994-05-20,45.656250,45.687500,45.500000,45.562500,27.314941,370400
1994-05-23,45.515625,45.531250,45.343750,45.484375,27.268133,262700
1994-05-24,45.609375,45.843750,45.609375,45.671875,27.380541,549600
1994-05-25,45.500000,45.828125,45.343750,45.796875,27.455473,738200
1994-05-26,45.781250,45.937500,45.734375,45.828125,27.474218,369600
1994-05-27,45.750000,45.875000,45.671875,45.875000,27.502298,162000
1994-05-31,45.734375,45.906250,45.656250,45.812500,27.464832,160000
1994-06-01,45.703125,46.015625,45.562500,46.015625,27.586592,200500
1994-06-02,46.046875,46.046875,45.890625,45.968750,27.558502,55100
1994-06-03,46.000000,46.390625,45.859375,46.234375,27.717764,550400
1994-06-06,46.328125,46.468750,46.187500,46.218750,27.708406,99300
1994-06-07,46.140625,46.218750,46.031250,46.156250,27.670912,120600
1994-06-08,46.265625,46.265625,45.781250,45.781250,27.446112,131900
1994-06-09,45.984375,46.031250,45.890625,46.031250,27.595974,80500
1994-06-10,46.078125,46.203125,46.078125,46.109375,27.642811,83100
1994-06-13,46.046875,46.187500,46.031250,46.171875,27.680290,109700
1994-06-14,46.312500,46.546875,46.312500,46.531250,27.895725,161000
1994-06-15,46.546875,46.562500,46.312500,46.343750,27.783323,142800
1994-06-16,46.343750,46.468750,46.296875,46.437500,27.839529,44000
1994-06-17,46.156250,46.203125,45.812500,45.875000,27.684126,403800
1994-06-20,45.546875,45.625000,45.437500,45.484375,27.448410,137400
1994-06-21,45.453125,45.453125,44.906250,45.093750,27.212679,139200
1994-06-22,45.218750,45.421875,45.171875,45.265625,27.316397,279900
1994-06-23,45.343750,45.406250,44.937500,45.000000,27.156094,922500
1994-06-24,44.781250,44.781250,44.000000,44.062500,26.590338,353800
1994-06-27,44.234375,44.828125,44.015625,44.828125,27.052380,371200
1994-06-28,44.843750,44.843750,44.250000,44.609375,26.920378,5382300
1994-06-29,44.671875,45.015625,44.625000,44.750000,27.005224,311800
1994-06-30,44.828125,44.843750,44.312500,44.468750,26.835514,271900
1994-07-01,44.687500,44.687500,44.375000,44.562500,26.892086,406900
1994-07-05,44.656250,44.859375,44.515625,44.796875,27.033503,112000
1994-07-06,44.625000,44.812500,44.468750,44.734375,26.995790,174800
1994-07-07,44.734375,44.921875,44.687500,44.921875,27.108957,66700
1994-07-08,44.640625,44.984375,44.625000,44.906250,27.099520,148400
1994-07-11,44.937500,45.015625,44.531250,44.750000,27.005224,124000
1994-07-12,44.765625,44.828125,44.515625,44.812500,27.042950,257300
1994-07-13,44.828125,45.031250,44.828125,44.890625,27.090084,532700
1994-07-14,45.109375,45.468750,45.078125,45.375000,27.382395,494200
1994-07-15,45.343750,45.484375,45.328125,45.390625,27.391840,49100
1994-07-18,45.390625,45.578125,45.390625,45.468750,27.438984,72300
1994-07-19,45.546875,45.562500,45.375000,45.375000,27.382395,609500
1994-07-20,45.406250,45.406250,45.062500,45.171875,27.259827,185300
1994-07-21,45.171875,45.296875,45.078125,45.265625,27.316397,86300
1994-07-22,45.375000,45.406250,45.250000,45.343750,27.363535,151600
1994-07-25,45.359375,45.453125,45.312500,45.406250,27.401257,120900
1994-07-26,45.390625,45.421875,45.312500,45.359375,27.372967,489600
1994-07-27,45.359375,45.359375,45.171875,45.359375,27.372967,83200
1994-07-28,45.359375,45.578125,45.359375,45.453125,27.429546,828200
1994-07-29,45.765625,46.046875,45.750000,45.906250,27.703003,459100
1994-08-01,45.937500,46.156250,45.890625,46.125000,27.835009,486300
1994-08-02,46.281250,46.375000,46.031250,46.187500,27.872713,505500
1994-08-03,46.171875,46.234375,46.093750,46.203125,27.882154,144100
1994-08-04,46.171875,46.218750,45.921875,45.937500,27.721842,231700
1994-08-05,45.703125,45.843750,45.656250,45.781250,27.627562,138400
1994-08-08,45.828125,45.937500,45.781250,45.890625,27.693567,328600
1994-08-09,45.718750,45.968750,45.718750,45.968750,27.740704,105900
1994-08-10,46.000000,46.187500,45.937500,46.140625,27.844431,840300
1994-08-11,46.031250,46.234375,45.734375,45.968750,27.740704,876200
1994-08-12,46.046875,46.343750,46.046875,46.328125,27.957573,184100
1994-08-15,46.375000,46.484375,46.312500,46.312500,27.948154,325900
1994-08-16,46.343750,46.687500,46.156250,46.640625,28.146172,1089500
1994-08-17,46.703125,46.734375,46.578125,46.609375,28.127302,133700
1994-08-18,46.453125,46.562500,46.406250,46.453125,28.033016,620000
1994-08-19,46.468750,46.515625,46.312500,46.421875,28.014149,103200
1994-08-22,46.437500,46.437500,46.281250,46.375000,27.985867,79700
1994-08-23,46.578125,46.859375,46.515625,46.640625,28.146172,268600
1994-08-24,46.687500,47.140625,46.671875,47.140625,28.447918,254700
1994-08-25,47.093750,47.203125,46.890625,47.015625,28.372456,147400
1994-08-26,47.125000,47.781250,47.125000,47.687500,28.777905,339500
1994-08-29,47.812500,47.984375,47.640625,47.656250,28.759073,350300
1994-08-30,47.640625,47.859375,47.578125,47.781250,28.834501,36000
1994-08-31,47.703125,47.890625,47.593750,47.656250,28.759073,356200
1994-09-01,47.500000,47.531250,47.328125,47.500000,28.664770,294600
1994-09-02,47.718750,47.718750,47.218750,47.296875,28.542196,99600
1994-09-06,47.265625,47.359375,47.125000,47.312500,28.551619,229800
1994-09-07,47.421875,47.421875,47.218750,47.265625,28.523340,27900
1994-09-08,47.359375,47.562500,47.343750,47.500000,28.664770,284800
1994-09-09,47.031250,47.125000,46.812500,47.000000,28.363031,488400
1994-09-12,47.000000,47.062500,46.781250,46.859375,28.278172,129400
1994-09-13,46.953125,47.125000,46.859375,47.000000,28.363031,389200
1994-09-14,46.843750,47.109375,46.843750,47.046875,28.391325,423500
1994-09-15,47.171875,47.640625,47.171875,47.640625,28.749622,779800
1994-09-16,47.000000,47.140625,46.843750,47.015625,28.545025,571300
1994-09-19,47.125000,47.328125,47.015625,47.062500,28.573496,167300
1994-09-20,46.812500,46.859375,46.171875,46.171875,28.032761,355600
1994-09-21,46.312500,46.312500,45.734375,46.171875,28.032761,397500
1994-09-22,46.281250,46.281250,46.015625,46.062500,27.966351,266400
1994-09-23,46.078125,46.171875,45.828125,45.906250,27.871487,176600
1994-09-26,46.078125,46.171875,45.984375,46.140625,28.013786,223000
1994-09-27,46.140625,46.265625,46.000000,46.109375,27.994806,479500
1994-09-28,46.359375,46.531250,46.328125,46.468750,28.212992,324000
1994-09-29,46.468750,46.468750,46.093750,46.234375,28.070711,195900
1994-09-30,46.218750,46.437500,46.171875,46.171875,28.032761,5200
1994-10-03,46.203125,46.250000,45.984375,46.062500,27.966351,72600
1994-10-04,46.296875,46.296875,45.343750,45.375000,27.548939,84200
1994-10-05,45.296875,45.390625,45.000000,45.390625,27.558437,461900
1994-10-06,45.421875,45.453125,45.171875,45.250000,27.473038,345200
1994-10-07,45.250000,45.578125,45.203125,45.453125,27.596378,188700
1994-10-10,45.656250,46.015625,45.640625,45.937500,27.890453,213600
1994-10-11,46.140625,46.750000,46.140625,46.625000,28.307856,461400
1994-10-12,46.687500,46.750000,46.578125,46.687500,28.345806,162400
1994-10-13,47.218750,47.328125,46.796875,46.843750,28.440676,1564500
1994-10-14,47.000000,47.062500,46.687500,47.046875,28.564005,72800
1994-10-17,47.000000,47.062500,46.906250,46.953125,28.507082,282300
1994-10-18,46.906250,46.906250,46.687500,46.843750,28.440676,132100
1994-10-19,46.671875,47.234375,46.656250,47.062500,28.573496,136700
1994-10-20,47.062500,47.062500,46.609375,46.750000,28.383776,290300
1994-10-21,46.625000,46.687500,46.359375,46.562500,28.269920,87800
1994-10-24,46.578125,46.765625,46.156250,46.171875,28.032761,149600
1994-10-25,46.015625,46.312500,46.000000,46.218750,28.061239,91800
1994-10-26,46.390625,46.437500,46.171875,46.390625,28.165558,201000
1994-10-27,46.562500,46.671875,46.453125,46.671875,28.336313,210300
1994-10-28,46.765625,47.703125,46.765625,47.656250,28.933983,192100
1994-10-31,47.546875,47.593750,47.468750,47.484375,28.829624,36300
1994-11-01,47.281250,47.281250,46.937500,46.953125,28.507082,435200
1994-11-02,46.812500,47.234375,46.687500,46.687500,28.345806,115600
1994-11-03,46.843750,47.015625,46.781250,46.937500,28.497591,87000
1994-11-04,47.156250,47.156250,46.328125,46.328125,28.127609,124400
1994-11-07,46.437500,46.593750,46.312500,46.468750,28.212992,115000
1994-11-08,46.625000,46.984375,46.546875,46.828125,28.431208,308300
1994-11-09,47.328125,47.328125,46.500000,46.906250,28.478613,318500
1994-11-10,46.937500,47.031250,46.546875,46.578125,28.279388,172100
1994-11-11,46.515625,46.562500,46.281250,46.406250,28.175049,302200
1994-11-14,46.609375,46.859375,46.609375,46.843750,28.440676,181400
1994-11-15,46.796875,47.093750,46.328125,46.687500,28.345806,316900
1994-11-16,46.765625,46.843750,46.609375,46.843750,28.440676,106900
1994-11-17,46.875000,46.875000,46.343750,46.531250,28.250948,104700
1994-11-18,46.546875,46.625000,46.265625,46.468750,28.212992,269300
1994-11-21,46.437500,46.578125,46.000000,46.000000,27.928398,283100
1994-11-22,45.828125,46.000000,45.000000,45.000000,27.321257,483600
1994-11-23,45.031250,45.265625,44.609375,45.250000,27.473038,601600
1994-11-25,45.281250,45.531250,45.281250,45.468750,27.605865,77300
1994-11-28,45.453125,45.687500,45.343750,45.671875,27.729202,79900
1994-11-29,45.656250,45.750000,45.500000,45.656250,27.719702,105500
1994-11-30,45.890625,45.953125,45.593750,45.593750,27.681751,218800
1994-12-01,45.640625,45.640625,45.046875,45.140625,27.406651,439000
1994-12-02,45.046875,45.562500,45.046875,45.562500,27.662756,318500
1994-12-05,45.656250,45.812500,45.500000,45.609375,27.691223,139200
1994-12-06,45.437500,45.656250,45.359375,45.640625,27.710215,249900
1994-12-07,45.359375,45.500000,45.265625,45.312500,27.510996,531900
1994-12-08,45.500000,45.562500,44.750000,44.875000,27.245386,261500
1994-12-09,44.875000,45.078125,44.687500,45.046875,27.349730,235900
1994-12-12,44.953125,45.343750,44.953125,45.343750,27.529963,151100
1994-12-13,45.312500,45.531250,45.312500,45.515625,27.634317,70900
1994-12-14,45.453125,45.953125,45.453125,45.750000,27.776615,203300
1994-12-15,45.812500,46.031250,45.812500,45.890625,27.862003,130100
1994-12-16,45.671875,45.843750,45.625000,45.750000,27.998087,266100
1994-12-19,45.750000,45.843750,45.609375,45.812500,28.036331,1120200
1994-12-20,45.859375,45.890625,45.671875,45.671875,27.950287,675600
1994-12-21,45.703125,46.265625,45.703125,46.156250,28.246693,544500
1994-12-22,46.156250,46.203125,45.968750,46.015625,28.160627,222000
1994-12-23,45.984375,46.171875,45.984375,46.062500,28.189325,125800
1994-12-27,46.218750,46.406250,46.187500,46.312500,28.342329,95200
1994-12-28,46.359375,46.359375,45.968750,46.078125,28.198900,358200
1994-12-29,46.250000,46.250000,46.062500,46.109375,28.218016,220100
1994-12-30,46.203125,46.250000,45.562500,45.562500,27.883318,2209500
1995-01-03,45.703125,45.843750,45.687500,45.781250,28.017216,324300
1995-01-04,45.984375,46.000000,45.750000,46.000000,28.151081,351800
1995-01-05,46.031250,46.109375,45.953125,46.000000,28.151081,89800
1995-01-06,46.093750,46.250000,45.906250,46.046875,28.179771,448400
1995-01-09,46.031250,46.093750,46.000000,46.093750,28.208447,36800
1995-01-10,46.203125,46.390625,46.140625,46.140625,28.237141,229800
1995-01-11,46.296875,46.296875,45.812500,46.171875,28.256269,222400
1995-01-12,46.125000,46.218750,46.031250,46.187500,28.265827,40300
1995-01-13,46.437500,46.734375,46.375000,46.734375,28.600515,170600
1995-01-16,46.718750,47.031250,46.718750,47.015625,28.772617,105100
1995-01-17,46.921875,47.062500,46.859375,47.031250,28.782173,89500
1995-01-18,47.000000,47.078125,46.875000,46.984375,28.753513,84500
1995-01-19,46.828125,46.875000,46.687500,46.718750,28.590944,139100
1995-01-20,46.656250,46.671875,46.453125,46.546875,28.485765,78700
1995-01-23,46.234375,46.687500,46.203125,46.687500,28.571812,53700
1995-01-24,46.671875,46.750000,46.640625,46.750000,28.610085,32400
1995-01-25,46.515625,47.046875,46.515625,46.875000,28.686565,15700
1995-01-26,46.843750,46.984375,46.750000,46.921875,28.715244,9800
1995-01-27,47.234375,47.234375,46.921875,47.109375,28.830000,91200
1995-01-30,47.015625,47.046875,46.843750,46.906250,28.705685,26600
1995-01-31,47.000000,47.171875,46.921875,47.093750,28.820436,127500
1995-02-01,47.156250,47.328125,47.000000,47.078125,28.810862,380200
1995-02-02,47.062500,47.359375,47.062500,47.359375,28.982990,131700
1995-02-03,47.656250,48.109375,47.578125,48.031250,29.394167,405100
1995-02-06,48.015625,48.375000,47.968750,48.234375,29.518482,405400
1995-02-07,48.312500,48.312500,48.140625,48.296875,29.556736,702900
1995-02-08,48.234375,48.468750,48.203125,48.296875,29.556736,521500
1995-02-09,48.218750,48.296875,48.125000,48.296875,29.556736,390700
1995-02-10,48.234375,48.359375,48.093750,48.359375,29.594984,148300
1995-02-13,48.328125,48.468750,48.328125,48.375000,29.604542,79700
1995-02-14,48.531250,48.531250,48.250000,48.437500,29.642797,170200
1995-02-15,48.437500,48.765625,48.390625,48.703125,29.805355,431500
1995-02-16,48.640625,48.687500,48.500000,48.640625,29.767090,99300
1995-02-17,48.593750,48.625000,48.437500,48.453125,29.652340,49100
1995-02-21,48.453125,48.531250,48.421875,48.437500,29.642797,168000
1995-02-22,48.484375,48.796875,48.453125,48.796875,29.862722,386400
1995-02-23,48.984375,49.156250,48.859375,48.875000,29.910519,402800
1995-02-24,48.937500,49.015625,48.812500,49.000000,29.987015,307600
1995-02-27,48.859375,49.000000,48.531250,48.609375,29.747969,280900
1995-02-28,48.562500,49.015625,48.562500,49.015625,29.996569,493500
1995-03-01,48.968750,49.031250,48.656250,48.703125,29.805355,242600
1995-03-02,48.687500,48.765625,48.546875,48.765625,29.843586,488600
1995-03-03,48.609375,48.781250,48.484375,48.781250,29.853149,290000
1995-03-06,48.453125,48.812500,48.390625,48.812500,29.872280,85700
1995-03-07,48.640625,48.750000,48.218750,48.437500,29.642797,180900
1995-03-08,48.515625,48.625000,48.343750,48.562500,29.719280,155900
1995-03-09,48.546875,48.593750,48.421875,48.546875,29.709721,63500
1995-03-10,48.593750,49.390625,48.531250,49.265625,30.149570,192100
1995-03-13,49.234375,49.390625,49.171875,49.218750,30.120884,261300
1995-03-14,49.359375,49.640625,49.359375,49.578125,30.340826,223300
1995-03-15,49.500000,49.578125,49.296875,49.484375,30.283445,278500
1995-03-16,49.437500,49.812500,49.437500,49.781250,30.465128,20400
1995-03-17,49.437500,49.625000,49.406250,49.562500,30.495430,89900
1995-03-20,49.625000,49.625000,49.468750,49.562500,30.495430,91700
1995-03-21,49.562500,49.875000,49.359375,49.437500,30.418522,104400
1995-03-22,49.531250,49.531250,49.328125,49.484375,30.447372,74900
1995-03-23,49.421875,49.656250,49.359375,49.515625,30.466599,220500
1995-03-24,49.671875,50.218750,49.671875,50.218750,30.899208,134000
1995-03-27,50.296875,50.421875,50.171875,50.421875,31.024210,132100
1995-03-28,50.296875,50.421875,50.234375,50.421875,31.024210,121900
1995-03-29,50.375000,50.890625,50.125000,50.406250,31.014587,246100
1995-03-30,50.515625,50.515625,50.109375,50.312500,30.956900,298400
1995-03-31,49.921875,50.171875,49.546875,50.109375,30.831921,541300
1995-04-03,50.093750,50.234375,50.062500,50.234375,30.908821,193300
1995-04-04,50.250000,50.562500,50.250000,50.562500,31.110729,66900
1995-04-05,50.453125,50.609375,50.421875,50.562500,31.110729,107200
1995-04-06,50.687500,50.796875,50.593750,50.750000,31.226089,352500
1995-04-07,50.859375,50.859375,50.468750,50.703125,31.197266,361400
1995-04-10,50.625000,50.796875,50.593750,50.796875,31.254951,285400
1995-04-11,50.921875,50.937500,50.593750,50.625000,31.149185,250300
1995-04-12,50.703125,50.796875,50.609375,50.796875,31.254951,150900
1995-04-13,50.890625,51.093750,50.859375,51.078125,31.427977,243400
1995-04-17,51.265625,51.312500,50.625000,50.781250,31.245321,178900
1995-04-18,50.828125,50.828125,50.484375,50.609375,31.139593,329500
1995-04-19,50.609375,50.718750,50.296875,50.562500,31.110729,223000
1995-04-20,50.703125,50.781250,50.437500,50.640625,31.158800,207900
1995-04-21,50.656250,50.906250,50.656250,50.890625,31.312613,145000
1995-04-24,50.859375,51.484375,50.859375,51.484375,31.677948,169000
1995-04-25,51.406250,51.484375,51.312500,51.343750,31.591415,293200
1995-04-26,51.250000,51.421875,51.125000,51.390625,31.620274,204400
1995-04-27,51.312500,51.546875,51.281250,51.515625,31.697166,502200
1995-04-28,51.500000,51.671875,51.171875,51.593750,31.745251,130800
1995-05-01,51.546875,51.656250,51.453125,51.453125,31.658722,518700
1995-05-02,51.500000,51.640625,51.390625,51.562500,31.726023,228400
1995-05-03,51.734375,52.281250,51.734375,52.281250,32.168259,724700
1995-05-04,52.343750,52.687500,52.125000,52.250000,32.149029,311400
1995-05-05,52.468750,52.468750,52.078125,52.187500,32.110577,314900
1995-05-08,52.140625,52.734375,52.093750,52.562500,32.341309,183100
1995-05-09,52.781250,52.843750,52.437500,52.515625,32.312481,180600
1995-05-10,52.656250,52.671875,52.328125,52.578125,32.350925,330300
1995-05-11,52.656250,52.718750,52.484375,52.718750,32.437447,351700
1995-05-12,52.515625,52.875000,52.500000,52.750000,32.456680,94600
1995-05-15,52.890625,53.000000,52.781250,53.000000,32.610497,147200
1995-05-16,52.984375,53.156250,52.890625,53.031250,32.629730,221600
1995-05-17,53.031250,53.046875,52.781250,52.828125,32.504753,189200
1995-05-18,52.734375,52.765625,52.062500,52.062500,32.033657,577800
1995-05-19,51.984375,52.187500,51.906250,52.093750,32.052891,363900
1995-05-22,52.265625,52.750000,52.234375,52.671875,32.408592,216000
1995-05-23,52.765625,53.156250,52.609375,53.156250,32.706635,136800
1995-05-24,53.250000,53.421875,52.796875,53.125000,32.687408,370800
1995-05-25,52.968750,53.218750,52.718750,53.171875,32.716278,379900
1995-05-26,52.968750,52.984375,52.359375,52.562500,32.341309,518600
1995-05-30,52.687500,52.828125,52.375000,52.546875,32.331676,61500
1995-05-31,52.453125,53.640625,52.453125,53.640625,33.004669,564500
1995-06-01,53.406250,53.906250,53.250000,53.500000,32.918137,810100
1995-06-02,53.281250,53.921875,53.093750,53.546875,32.946999,112900
1995-06-05,53.546875,54.046875,53.500000,53.875000,33.148891,257200
1995-06-06,53.828125,54.015625,53.781250,53.781250,33.091202,165800
1995-06-07,53.671875,53.703125,53.437500,53.500000,32.918137,41900
1995-06-08,53.484375,53.640625,53.375000,53.375000,32.841240,141100
1995-06-09,53.265625,53.328125,52.750000,53.062500,32.648968,304900
1995-06-12,53.234375,53.578125,53.203125,53.359375,32.831635,378500
1995-06-13,53.609375,53.968750,53.562500,53.937500,33.187340,120000
1995-06-14,53.859375,53.953125,53.687500,53.890625,33.158470,389400
1995-06-15,53.968750,54.234375,53.875000,54.125000,33.302681,274500
1995-06-16,53.703125,53.968750,53.703125,53.968750,33.401581,325100
1995-06-19,54.125000,54.609375,54.093750,54.578125,33.778728,134600
1995-06-20,54.421875,54.609375,54.390625,54.437500,33.691692,287800
1995-06-21,54.609375,54.656250,54.406250,54.406250,33.672340,158200
1995-06-22,54.640625,55.156250,54.640625,55.125000,34.117180,297000
1995-06-23,55.000000,55.031250,54.843750,55.015625,34.049488,315400
1995-06-26,54.859375,54.953125,54.359375,54.359375,33.643326,132900
1995-06-27,54.343750,54.703125,54.218750,54.250000,33.575649,127700
1995-06-28,54.250000,54.750000,54.078125,54.531250,33.749691,212600
1995-06-29,54.531250,54.671875,54.062500,54.437500,33.691692,89200
1995-06-30,54.546875,54.734375,54.296875,54.406250,33.672340,714100
1995-07-03,54.468750,54.609375,54.468750,54.609375,33.798061,9500
1995-07-05,54.765625,55.062500,54.640625,54.812500,33.923782,409300
1995-07-06,54.828125,55.515625,54.718750,55.515625,34.358948,202500
1995-07-07,55.406250,55.781250,55.375000,55.765625,34.513668,481700
1995-07-10,55.812500,55.953125,55.703125,55.796875,34.532993,400400
1995-07-11,55.750000,55.796875,55.453125,55.531250,34.368607,420500
1995-07-12,55.640625,56.312500,55.531250,56.218750,34.794113,203400
1995-07-13,56.140625,56.265625,56.031250,56.093750,34.716755,215600
1995-07-14,55.796875,56.093750,55.750000,56.046875,34.687748,543700
1995-07-17,56.125000,56.421875,56.078125,56.359375,34.881142,171500
1995-07-18,56.265625,56.265625,55.828125,55.875000,34.581379,221200
1995-07-19,55.656250,55.718750,54.203125,55.265625,34.204227,486600
1995-07-20,55.328125,55.578125,55.031250,55.468750,34.329937,318900
1995-07-21,55.421875,55.625000,55.187500,55.406250,34.291256,94000
1995-07-24,55.484375,55.875000,55.484375,55.812500,34.542679,108400
1995-07-25,55.875000,56.312500,55.703125,56.234375,34.803776,107400
1995-07-26,56.203125,56.468750,56.171875,56.187500,34.774773,167800
1995-07-27,56.453125,56.703125,56.453125,56.656250,35.064877,187700
1995-07-28,56.703125,56.703125,56.250000,56.296875,34.842457,415600
1995-07-31,56.343750,56.390625,56.031250,56.156250,34.755428,342500
1995-08-01,56.234375,56.234375,55.750000,56.062500,34.697407,141000
1995-08-02,56.390625,56.796875,55.843750,55.937500,34.620060,240400
1995-08-03,55.546875,55.953125,55.453125,55.921875,34.610397,1193600
1995-08-04,56.031250,56.078125,55.921875,55.984375,34.649040,240500
1995-08-07,56.109375,56.281250,56.078125,56.109375,34.726437,193100
1995-08-08,56.140625,56.312500,55.937500,56.109375,34.726437,951900
1995-08-09,56.296875,56.296875,56.046875,56.093750,34.716755,107100
1995-08-10,56.156250,56.281250,55.734375,55.968750,34.639381,280800
1995-08-11,55.921875,55.984375,55.421875,55.656250,34.445984,257200
1995-08-14,55.796875,56.156250,55.671875,56.156250,34.755428,254800
1995-08-15,56.140625,56.140625,55.656250,56.046875,34.687748,44400
1995-08-16,56.000000,56.203125,55.937500,56.203125,34.784447,374900
1995-08-17,56.234375,56.234375,55.906250,56.109375,34.726437,353800
1995-08-18,56.390625,56.406250,56.125000,56.171875,34.765106,85400
1995-08-21,56.406250,56.640625,56.000000,56.015625,34.668396,266700
1995-08-22,56.093750,56.218750,55.812500,56.125000,34.736084,220200
1995-08-23,56.171875,56.203125,55.921875,55.921875,34.610397,176500
1995-08-24,55.937500,56.093750,55.750000,55.984375,34.649040,167400
1995-08-25,56.078125,56.390625,56.078125,56.296875,34.842457,195000
1995-08-28,56.453125,56.453125,56.000000,56.093750,34.716755,293000
1995-08-29,56.156250,56.250000,55.765625,56.234375,34.803776,1133100
1995-08-30,56.281250,56.421875,56.218750,56.359375,34.881142,437400
1995-08-31,56.343750,56.500000,56.296875,56.406250,34.910152,491900
1995-09-01,56.390625,56.750000,56.343750,56.656250,35.064877,629900
1995-09-05,56.828125,57.218750,56.734375,57.187500,35.393681,272200
1995-09-06,57.234375,57.359375,57.218750,57.296875,35.461369,214500
1995-09-07,57.359375,57.390625,57.250000,57.328125,35.480713,258800
1995-09-08,57.546875,57.546875,57.171875,57.546875,35.616096,107300
1995-09-11,57.640625,57.812500,57.640625,57.703125,35.712807,260700
1995-09-12,57.718750,57.968750,57.578125,57.968750,35.877193,139500
1995-09-13,57.906250,58.312500,57.890625,58.234375,36.041603,239800
1995-09-14,58.437500,58.812500,58.281250,58.765625,36.370388,457600
1995-09-15,58.406250,58.578125,58.203125,58.437500,36.360359,431200
1995-09-18,58.234375,58.265625,57.937500,58.218750,36.224247,307500
1995-09-19,58.328125,58.531250,58.125000,58.500000,36.399235,549600
1995-09-20,58.593750,58.781250,58.546875,58.781250,36.574238,290800
1995-09-21,58.703125,58.750000,58.062500,58.296875,36.272846,508500
1995-09-22,57.828125,58.375000,57.781250,58.312500,36.282581,449900
1995-09-25,58.375000,58.375000,58.015625,58.218750,36.224247,130000
1995-09-26,58.390625,58.531250,58.062500,58.203125,36.214535,466600
1995-09-27,57.953125,58.187500,57.593750,58.156250,36.185364,654400
1995-09-28,58.203125,58.593750,58.156250,58.593750,36.457584,456200
1995-09-29,58.546875,58.906250,58.406250,58.484375,36.389526,606600
1995-10-02,58.484375,58.625000,58.046875,58.187500,36.204815,293100
1995-10-03,58.187500,58.343750,57.953125,58.250000,36.243698,839700
1995-10-04,58.281250,58.281250,58.109375,58.187500,36.204815,248800
1995-10-05,58.250000,58.359375,58.093750,58.359375,36.311726,268800
1995-10-06,58.390625,58.578125,58.390625,58.406250,36.340916,75300
1995-10-09,58.187500,58.218750,57.812500,57.921875,36.039528,358200
1995-10-10,57.328125,57.890625,57.265625,57.890625,36.020077,360800
1995-10-11,58.093750,58.093750,57.875000,58.078125,36.136745,228100
1995-10-12,58.125000,58.468750,58.125000,58.437500,36.360359,199800
1995-10-13,58.703125,58.859375,58.625000,58.625000,36.477016,488100
1995-10-16,58.453125,58.562500,58.343750,58.343750,36.302029,443600
1995-10-17,58.406250,58.796875,58.296875,58.734375,36.545074,146000
1995-10-18,59.015625,59.093750,58.718750,58.906250,36.652027,228100
1995-10-19,58.875000,59.187500,58.796875,59.187500,36.827011,500600
1995-10-20,59.140625,59.187500,58.828125,58.828125,36.603413,748400
1995-10-23,58.546875,58.812500,58.546875,58.703125,36.525631,533000
1995-10-24,58.781250,58.843750,58.625000,58.765625,36.564518,172200
1995-10-25,58.812500,58.890625,58.281250,58.281250,36.263145,302700
1995-10-26,58.375000,58.421875,57.281250,57.750000,35.932602,606800
1995-10-27,57.687500,58.187500,57.421875,58.187500,36.204815,905800
1995-10-30,58.328125,58.593750,58.328125,58.562500,36.438148,488700
1995-10-31,58.718750,58.843750,58.312500,58.312500,36.282581,508200
1995-11-01,58.281250,58.781250,58.234375,58.781250,36.574238,415700
1995-11-02,58.687500,59.156250,58.687500,59.156250,36.807583,326000
1995-11-03,59.234375,59.250000,59.062500,59.234375,36.856163,615000
1995-11-06,59.218750,59.218750,59.015625,59.031250,36.729805,311200
1995-11-07,59.000000,59.000000,58.625000,58.812500,36.593674,358200
1995-11-08,58.890625,59.375000,58.890625,59.343750,36.924236,357200
1995-11-09,59.578125,59.578125,59.281250,59.562500,37.060345,503700
1995-11-10,59.234375,59.609375,59.218750,59.531250,37.040901,795600
1995-11-13,59.421875,59.656250,59.312500,59.468750,37.002022,818500
1995-11-14,59.359375,59.484375,59.078125,59.078125,36.758957,341800
1995-11-15,59.140625,59.687500,59.109375,59.671875,37.128407,584700
1995-11-16,59.671875,60.062500,59.656250,60.000000,37.332565,577700
1995-11-17,60.093750,60.203125,60.015625,60.187500,37.449211,267000
1995-11-20,60.281250,60.296875,59.859375,59.875000,37.254784,448800
1995-11-21,59.937500,60.359375,59.921875,60.359375,37.556156,119200
1995-11-22,60.312500,60.375000,60.171875,60.171875,37.439487,351600
1995-11-24,60.234375,60.328125,60.187500,60.328125,37.536732,62400
1995-11-27,60.453125,60.640625,60.343750,60.343750,37.546440,273000
1995-11-28,60.296875,60.984375,60.156250,60.984375,37.945049,479000
1995-11-29,61.093750,61.093750,60.843750,61.046875,37.983955,549200
1995-11-30,61.046875,61.203125,60.843750,60.906250,37.896442,286200
1995-12-01,60.984375,61.078125,60.843750,60.984375,37.945049,465200
1995-12-04,61.125000,61.734375,61.046875,61.734375,38.411705,631700
1995-12-05,61.671875,62.203125,61.625000,62.140625,38.664486,567700
1995-12-06,62.296875,62.531250,62.000000,62.281250,38.751976,272800
1995-12-07,62.203125,62.281250,61.906250,61.953125,38.547806,289700
1995-12-08,62.218750,62.234375,61.765625,62.156250,38.674183,296900
1995-12-11,62.281250,62.546875,62.156250,62.421875,38.839470,186500
1995-12-12,62.140625,62.359375,62.140625,62.234375,38.722813,299400
1995-12-13,62.312500,62.703125,62.312500,62.625000,38.965858,390700
1995-12-14,62.687500,62.796875,62.015625,62.171875,38.683922,395000
1995-12-15,61.875000,61.875000,61.593750,61.812500,38.698086,416700
1995-12-18,61.265625,61.265625,60.609375,60.625000,37.954643,862300
1995-12-19,60.656250,61.343750,60.578125,61.265625,38.355717,1022600
1995-12-20,61.453125,61.515625,60.671875,60.671875,37.984001,1349800
1995-12-21,61.031250,61.171875,60.750000,60.984375,38.179634,857600
1995-12-22,61.312500,61.375000,61.140625,61.203125,38.316574,332800
1995-12-26,61.453125,61.531250,61.328125,61.500000,38.502438,432200
1995-12-27,61.656250,61.656250,61.359375,61.468750,38.482872,151800
1995-12-28,61.343750,61.656250,61.250000,61.406250,38.443760,256200
1995-12-29,61.468750,61.531250,61.250000,61.484375,38.492664,339200
1996-01-02,61.406250,62.140625,61.343750,62.140625,38.903522,514400
1996-01-03,62.343750,62.500000,62.000000,62.312500,39.011105,610300
1996-01-04,62.390625,62.625000,61.218750,61.718750,38.639389,1129700
1996-01-05,61.312500,61.750000,61.171875,61.593750,38.561157,302400
1996-01-08,61.812500,61.906250,61.734375,61.828125,38.707867,179900
1996-01-09,62.015625,62.062500,60.625000,60.765625,38.042679,415500
1996-01-10,60.687500,60.812500,59.640625,59.968750,37.543800,787700
1996-01-11,60.062500,60.328125,59.781250,60.328125,37.768791,513200
1996-01-12,60.484375,60.500000,59.671875,60.234375,37.710102,390400
1996-01-15,60.250000,60.453125,59.859375,60.109375,37.631836,154200
1996-01-16,60.406250,60.890625,59.890625,60.843750,38.091576,454600
1996-01-17,60.703125,61.125000,60.453125,60.656250,37.974213,407600
1996-01-18,60.890625,60.906250,60.375000,60.859375,38.101372,425600
1996-01-19,60.859375,61.421875,60.796875,61.265625,38.355717,169800
1996-01-22,61.218750,61.421875,61.109375,61.281250,38.365482,288200
1996-01-23,61.250000,61.421875,61.125000,61.421875,38.453526,362200
1996-01-24,61.515625,62.046875,61.484375,61.921875,38.766560,1506500
1996-01-25,61.968750,62.000000,61.625000,61.703125,38.629604,298400
1996-01-26,61.656250,62.265625,61.578125,62.234375,38.962208,726300
1996-01-29,62.187500,62.484375,62.140625,62.484375,39.118713,254800
1996-01-30,62.609375,63.140625,62.531250,63.015625,39.451313,272100
1996-01-31,63.000000,63.687500,62.968750,63.671875,39.862156,498000
1996-02-01,63.609375,63.906250,63.562500,63.906250,40.008896,373900
1996-02-02,63.875000,64.015625,63.500000,63.640625,39.842579,496200
1996-02-05,63.531250,64.250000,63.437500,64.156250,40.165394,295300
1996-02-06,64.187500,64.828125,64.093750,64.765625,40.546906,301600
1996-02-07,64.750000,65.140625,64.687500,65.140625,40.781677,585100
1996-02-08,65.046875,65.906250,64.921875,65.843750,41.221874,1526600
1996-02-09,65.812500,66.375000,65.515625,65.828125,41.212097,804600
1996-02-12,65.953125,66.625000,65.890625,66.328125,41.525124,626500
1996-02-13,66.046875,66.687500,66.000000,66.187500,41.437088,1045900
1996-02-14,66.140625,66.359375,65.578125,65.609375,41.075138,431400
1996-02-15,65.468750,65.906250,65.125000,65.203125,40.820816,889500
1996-02-16,65.078125,65.234375,64.734375,64.937500,40.654514,606100
1996-02-20,64.437500,64.625000,63.875000,64.296875,40.253433,492300
1996-02-21,64.421875,65.140625,64.421875,65.093750,40.752331,434000
1996-02-22,65.453125,66.328125,65.406250,66.125000,41.397945,721400
1996-02-23,66.500000,66.609375,65.328125,65.937500,41.280579,1430400
1996-02-26,65.750000,65.890625,64.968750,65.000000,40.693642,1408400
1996-02-27,65.156250,65.171875,64.500000,64.796875,40.566467,601000
1996-02-28,65.312500,65.734375,64.500000,64.500000,40.380608,865900
1996-02-29,64.125000,64.953125,63.875000,63.875000,39.989319,914300
1996-03-01,64.640625,64.890625,63.609375,64.890625,40.625149,1452600
1996-03-04,65.031250,65.656250,64.812500,65.265625,40.859924,652600
1996-03-05,65.109375,65.875000,65.078125,65.875000,41.241436,402000
1996-03-06,65.781250,65.968750,65.296875,65.296875,40.879482,624700
1996-03-07,65.421875,65.656250,65.234375,65.625000,41.084915,534200
1996-03-08,64.187500,64.875000,62.000000,63.500000,39.754555,2289900
1996-03-11,63.250000,64.328125,63.062500,64.234375,40.214321,1511400
1996-03-12,63.812500,64.046875,62.906250,63.734375,39.901287,1385300
1996-03-13,64.156250,64.437500,63.796875,64.171875,40.175198,1019300
1996-03-14,64.265625,64.812500,64.234375,64.453125,40.351257,725600
1996-03-15,64.062500,64.328125,63.750000,64.125000,40.324158,869200
1996-03-18,64.718750,65.359375,64.578125,65.359375,41.100388,917600
1996-03-19,65.937500,65.937500,65.000000,65.218750,41.011932,858300
1996-03-20,65.531250,65.531250,64.640625,65.140625,40.962807,744300
1996-03-21,65.218750,65.250000,64.765625,64.984375,40.864532,650800
1996-03-22,65.015625,65.328125,64.937500,65.156250,40.972618,344500
1996-03-25,65.750000,65.812500,64.859375,65.031250,40.894020,802400
1996-03-26,64.921875,65.515625,64.859375,65.343750,41.090530,969400
1996-03-27,65.437500,65.484375,64.687500,64.750000,40.717171,809600
1996-03-28,64.515625,65.031250,64.500000,65.000000,40.874378,1001300
1996-03-29,65.187500,65.187500,64.375000,64.687500,40.677860,457700
1996-04-01,65.000000,65.453125,64.796875,65.437500,41.149490,773400
1996-04-02,65.515625,65.562500,65.296875,65.562500,41.228107,638800
1996-04-03,65.328125,65.609375,65.171875,65.562500,41.228107,288000
1996-04-04,65.562500,65.718750,65.500000,65.515625,41.198608,934900
1996-04-08,63.875000,64.390625,63.593750,64.390625,40.491180,2217200
1996-04-09,64.640625,64.640625,64.015625,64.140625,40.333969,1180900
1996-04-10,64.031250,64.312500,62.750000,63.000000,39.616707,939500
1996-04-11,63.156250,63.468750,62.125000,62.921875,39.567581,1276000
1996-04-12,63.359375,63.812500,63.171875,63.718750,40.068687,411300
1996-04-15,64.046875,64.328125,63.843750,64.250000,40.402740,484200
1996-04-16,64.375000,64.656250,64.234375,64.437500,40.520649,429700
1996-04-17,64.375000,64.562500,63.843750,64.281250,40.422409,525300
1996-04-18,64.437500,64.578125,64.093750,64.375000,40.481361,818600
1996-04-19,64.687500,64.859375,64.421875,64.531250,40.579620,885100
1996-04-22,65.125000,65.281250,64.593750,65.031250,40.894020,828900
1996-04-23,64.921875,65.281250,64.781250,65.234375,41.021751,225400
1996-04-24,65.562500,65.562500,64.859375,65.000000,40.874378,699000
1996-04-25,65.140625,65.562500,64.750000,65.296875,41.061050,475500
1996-04-26,65.468750,65.812500,65.234375,65.437500,41.149490,563300
1996-04-29,65.156250,65.562500,65.156250,65.437500,41.149490,219900
1996-04-30,65.437500,65.562500,65.125000,65.390625,41.120018,184400
1996-05-01,65.375000,65.796875,65.281250,65.531250,41.208458,561900
1996-05-02,65.015625,65.375000,64.093750,64.406250,40.500988,1299600
1996-05-03,64.781250,64.984375,63.750000,64.312500,40.442066,1329300
1996-05-06,64.562500,64.562500,63.687500,64.250000,40.402740,647500
1996-05-07,64.250000,64.250000,63.765625,63.984375,40.235718,582100
1996-05-08,63.671875,64.781250,63.078125,64.781250,40.736820,1694700
1996-05-09,64.562500,65.062500,64.500000,64.734375,40.707340,593400
1996-05-10,65.375000,65.593750,65.062500,65.375000,41.110199,925100
1996-05-13,65.531250,66.640625,65.468750,66.359375,41.729187,867500
1996-05-14,66.625000,66.937500,66.562500,66.765625,41.984665,632300
1996-05-15,66.781250,67.312500,66.640625,66.687500,41.935535,466100
1996-05-16,66.312500,66.937500,66.281250,66.828125,42.023964,514400
1996-05-17,67.000000,67.296875,67.000000,67.187500,42.249950,427700
1996-05-20,67.656250,67.750000,66.984375,67.640625,42.534908,788500
1996-05-21,67.750000,67.875000,67.500000,67.546875,42.475929,352700
1996-05-22,67.625000,68.187500,67.390625,68.187500,42.878788,1218100
1996-05-23,68.281250,68.437500,67.531250,67.906250,42.701942,967900
1996-05-24,67.968750,68.328125,67.937500,68.171875,42.868969,659100
1996-05-28,68.375000,68.375000,67.312500,67.484375,42.436630,456400
1996-05-29,67.625000,67.687500,66.812500,67.031250,42.151714,649600
1996-05-30,66.937500,67.718750,66.750000,67.375000,42.367855,895800
1996-05-31,67.359375,67.640625,66.875000,66.875000,42.053444,923500
1996-06-03,66.890625,67.109375,66.703125,67.062500,42.171333,503100
1996-06-04,67.375000,67.593750,67.250000,67.531250,42.466103,627100
1996-06-05,67.562500,68.203125,67.421875,68.125000,42.839504,428000
1996-06-06,68.500000,68.500000,67.500000,67.625000,42.525066,523300
1996-06-07,66.187500,67.640625,66.187500,67.625000,42.525066,1422800
1996-06-10,67.531250,67.734375,67.296875,67.406250,42.387516,548800
1996-06-11,67.656250,68.031250,67.343750,67.343750,42.348213,688700
1996-06-12,67.562500,67.734375,67.109375,67.218750,42.269596,1120600
1996-06-13,67.375000,67.468750,66.828125,67.218750,42.269596,1502000
1996-06-14,67.250000,67.250000,66.718750,66.937500,42.092754,1468200
1996-06-17,66.968750,67.218750,66.718750,66.890625,42.063286,1101000
1996-06-18,66.843750,67.031250,66.328125,66.343750,41.719372,718000
1996-06-19,66.656250,67.000000,66.421875,66.640625,41.906067,552100
1996-06-20,66.703125,66.921875,66.187500,66.593750,41.876579,1234400
1996-06-21,66.562500,66.812500,66.375000,66.812500,42.236755,573300
1996-06-24,66.968750,67.218750,66.843750,66.937500,42.315796,416500
1996-06-25,67.125000,67.171875,66.781250,66.859375,42.266407,454400
1996-06-26,66.781250,66.921875,66.390625,66.406250,41.979954,838200
1996-06-27,66.406250,67.046875,66.156250,66.875000,42.276260,1090500
1996-06-28,67.156250,67.500000,66.968750,67.109375,42.424446,1060800
1996-07-01,67.281250,67.703125,67.187500,67.687500,42.789909,471300
1996-07-02,67.625000,67.640625,67.328125,67.437500,42.631889,389400
1996-07-03,67.406250,67.500000,67.062500,67.296875,42.542980,308300
1996-07-05,66.125000,66.437500,65.375000,65.578125,41.456444,842900
1996-07-08,65.625000,65.984375,65.125000,65.312500,41.288509,942000
1996-07-09,65.609375,65.812500,65.375000,65.578125,41.456444,716300
1996-07-10,65.562500,65.843750,64.921875,65.843750,41.624355,1132300
1996-07-11,65.562500,65.687500,63.875000,64.515625,40.784752,1587400
1996-07-12,64.625000,64.906250,64.078125,64.562500,40.814384,1312000
1996-07-15,64.718750,64.718750,62.656250,62.656250,39.609318,1951300
1996-07-16,62.843750,63.500000,60.375000,62.812500,39.708096,4141000
1996-07-17,63.750000,64.000000,63.000000,63.562500,40.182209,1340500
1996-07-18,63.750000,64.546875,63.328125,64.437500,40.735371,1432500
1996-07-19,64.281250,64.375000,63.625000,63.968750,40.439030,1216000
1996-07-22,63.531250,63.750000,63.015625,63.500000,40.142700,519800
1996-07-23,63.593750,63.937500,62.578125,62.687500,39.629070,1479800
1996-07-24,61.937500,63.187500,61.625000,62.812500,39.708096,2463400
1996-07-25,63.437500,63.562500,63.125000,63.375000,40.063679,1989800
1996-07-26,63.562500,63.812500,63.390625,63.718750,40.280994,642300
1996-07-29,63.625000,63.718750,62.937500,63.015625,39.836502,1297900
1996-07-30,63.437500,63.687500,62.937500,63.625000,40.221756,1868200
1996-07-31,63.671875,64.265625,63.515625,64.093750,40.518063,767100
1996-08-01,64.156250,65.390625,64.062500,65.156250,41.189747,1168600
1996-08-02,66.000000,66.593750,65.750000,66.562500,42.078724,1098500
1996-08-05,66.578125,66.593750,65.968750,66.171875,41.831779,710200
1996-08-06,66.156250,66.515625,65.796875,66.375000,41.960201,640000
1996-08-07,66.625000,66.750000,66.125000,66.546875,42.068844,917800
1996-08-08,66.562500,66.562500,66.187500,66.437500,41.999706,925100
1996-08-09,66.671875,66.765625,66.062500,66.218750,41.861412,648800
1996-08-12,66.250000,66.859375,66.000000,66.703125,42.167599,764200
1996-08-13,66.578125,66.625000,66.000000,66.171875,41.831779,805200
1996-08-14,66.187500,66.468750,66.000000,66.406250,41.979954,533800
1996-08-15,66.234375,66.625000,66.203125,66.281250,41.900928,632600
1996-08-16,66.468750,66.875000,66.468750,66.843750,42.256516,475100
1996-08-19,66.859375,66.921875,66.625000,66.875000,42.276260,436400
1996-08-20,66.890625,66.906250,66.671875,66.828125,42.246620,645700
1996-08-21,66.656250,66.812500,66.375000,66.593750,42.098469,266400
1996-08-22,66.750000,67.343750,66.718750,67.218750,42.493587,584800
1996-08-23,67.093750,67.203125,66.640625,66.859375,42.266407,757100
1996-08-26,66.703125,66.781250,66.421875,66.531250,42.058983,784700
1996-08-27,66.718750,66.843750,66.500000,66.781250,42.217014,389400
1996-08-28,66.937500,67.000000,66.656250,66.671875,42.147873,227600
1996-08-29,66.593750,66.593750,65.625000,66.015625,41.733009,680200
1996-08-30,66.000000,66.015625,65.125000,65.328125,41.298405,1500900
1996-09-03,64.468750,65.843750,64.375000,65.750000,41.565094,1782000
1996-09-04,65.750000,66.750000,65.484375,65.812500,41.604584,930200
1996-09-05,65.500000,65.765625,65.015625,65.015625,41.100815,616600
1996-09-06,65.250000,66.171875,65.140625,65.937500,41.683617,804900
1996-09-09,66.187500,66.734375,66.078125,66.718750,42.177517,719200
1996-09-10,66.625000,66.906250,66.375000,66.687500,42.157738,669900
1996-09-11,66.562500,67.125000,66.406250,67.062500,42.394794,713500
1996-09-12,67.250000,67.734375,67.156250,67.531250,42.691139,713300
1996-09-13,68.312500,68.625000,68.125000,68.562500,43.343075,2008800
1996-09-16,68.656250,69.156250,68.562500,68.812500,43.501099,1220200
1996-09-17,68.875000,68.984375,68.234375,68.656250,43.402325,604700
1996-09-18,68.562500,68.750000,68.218750,68.484375,43.293682,225500
1996-09-19,68.375000,68.796875,68.281250,68.750000,43.461609,410000
1996-09-20,68.593750,68.781250,68.375000,68.640625,43.615765,948400
1996-09-23,68.468750,68.750000,68.156250,68.625000,43.605820,466800
1996-09-24,68.562500,69.250000,68.312500,68.609375,43.595921,1269800
1996-09-25,68.937500,68.937500,68.500000,68.656250,43.625687,1353300
1996-09-26,68.750000,69.187500,68.390625,68.625000,43.605820,773200
1996-09-27,68.718750,68.718750,68.375000,68.687500,43.645561,407600
1996-09-30,68.781250,69.062500,68.578125,68.625000,43.605820,578200
1996-10-01,68.703125,69.046875,68.437500,69.000000,43.844109,561400
1996-10-02,69.250000,69.593750,69.156250,69.468750,44.141972,609000
1996-10-03,69.500000,69.531250,69.203125,69.406250,44.102257,342200
1996-10-04,69.687500,70.343750,69.500000,70.343750,44.697994,754100
1996-10-07,70.312500,70.625000,70.250000,70.421875,44.747597,235100
1996-10-08,70.453125,70.687500,70.015625,70.140625,44.568909,386200
1996-10-09,70.250000,70.375000,69.515625,69.593750,44.221405,528800
1996-10-10,69.593750,69.859375,69.375000,69.453125,44.132053,1562200
1996-10-11,69.718750,70.312500,69.718750,70.312500,44.678112,331300
1996-10-14,70.312500,70.687500,70.296875,70.406250,44.737686,201600
1996-10-15,71.125000,71.125000,69.953125,70.312500,44.678112,776900
1996-10-16,70.500000,70.656250,69.937500,70.656250,44.896526,590100
1996-10-17,70.875000,71.031250,70.546875,70.843750,45.015663,792500
1996-10-18,70.875000,71.312500,70.718750,71.218750,45.253952,695800
1996-10-21,71.281250,71.625000,70.937500,71.125000,45.194397,879200
1996-10-22,71.062500,71.078125,70.593750,70.625000,44.876686,848900
1996-10-23,70.468750,70.890625,70.187500,70.859375,45.025600,735900
1996-10-24,70.859375,70.984375,70.218750,70.250000,44.638390,379300
1996-10-25,70.234375,70.562500,70.125000,70.312500,44.678112,568300
1996-10-28,70.375000,70.734375,69.812500,69.843750,44.380245,975400
1996-10-29,70.062500,70.578125,69.703125,70.406250,44.737686,815900
1996-10-30,70.625000,70.625000,70.093750,70.171875,44.588749,495400
1996-10-31,70.265625,70.875000,70.187500,70.843750,45.015663,726300
1996-11-01,70.984375,71.156250,70.265625,70.593750,44.856819,821300
1996-11-04,70.687500,71.062500,70.531250,71.062500,45.154694,1608400
1996-11-05,71.296875,71.796875,71.281250,71.468750,45.412796,764000
1996-11-06,71.593750,72.875000,71.531250,72.843750,46.286526,1665000
1996-11-07,72.625000,73.296875,72.531250,73.015625,46.395729,1446300
1996-11-08,73.031250,73.437500,72.750000,73.421875,46.653854,1355700
1996-11-11,73.250000,73.515625,73.218750,73.343750,46.604233,655900
1996-11-12,73.546875,73.593750,73.015625,73.125000,46.465244,719900
1996-11-13,73.203125,73.562500,73.015625,73.453125,46.673729,481900
1996-11-14,73.187500,73.937500,73.156250,73.937500,46.981503,558800
1996-11-15,74.125000,74.500000,73.718750,74.031250,47.041103,2250900
1996-11-18,74.171875,74.250000,73.734375,74.046875,47.051018,1518200
1996-11-19,74.140625,74.593750,74.031250,74.578125,47.388569,1029300
1996-11-20,74.562500,75.015625,74.312500,74.703125,47.467999,730000
1996-11-21,74.796875,74.843750,74.375000,74.593750,47.398521,653000
1996-11-22,74.703125,75.250000,74.703125,75.171875,47.765862,965100
1996-11-25,75.250000,76.156250,75.078125,76.125000,48.371506,2058800
1996-11-26,76.281250,76.687500,75.468750,75.875000,48.212658,2861800
1996-11-27,76.062500,76.187500,75.640625,75.734375,48.123287,872000
1996-11-29,76.000000,76.218750,75.859375,76.015625,48.302006,1073400
1996-12-02,75.921875,76.125000,75.390625,76.046875,48.321854,1350600
1996-12-03,76.062500,76.578125,74.750000,74.750000,47.497803,1777800
1996-12-04,74.875000,75.062500,74.093750,74.953125,47.626858,2365100
1996-12-05,74.843750,75.140625,74.531250,74.750000,47.497803,1697700
1996-12-06,73.250000,74.750000,72.656250,74.312500,47.219795,3401800
1996-12-09,74.687500,75.421875,74.578125,75.406250,47.914783,1864600
1996-12-10,75.562500,75.671875,74.968750,75.046875,47.686417,1331600
1996-12-11,73.625000,74.625000,73.312500,74.359375,47.249573,1847900
1996-12-12,74.781250,74.875000,72.937500,73.125000,46.465244,2540200
1996-12-13,73.062500,73.578125,72.406250,73.312500,46.584373,1678300
1996-12-16,73.500000,73.687500,72.062500,72.375000,45.988651,1831100
1996-12-17,72.156250,73.281250,71.875000,72.953125,46.356010,2023200
1996-12-18,73.375000,73.765625,73.265625,73.531250,46.723377,1666800
1996-12-19,74.187500,75.125000,73.890625,75.046875,47.686417,2269300
1996-12-20,75.125000,75.718750,74.750000,74.843750,47.791065,1543200
1996-12-23,75.093750,75.203125,74.328125,74.656250,47.671322,1263700
1996-12-24,74.843750,75.203125,74.796875,75.203125,48.020546,633000
1996-12-26,75.437500,75.828125,75.375000,75.781250,48.389702,1384300
1996-12-27,75.781250,76.031250,75.500000,75.875000,48.449585,410400
1996-12-30,76.125000,76.125000,75.156250,75.218750,48.030529,694100
1996-12-31,75.281250,75.375000,73.843750,73.843750,47.152527,1378100
1997-01-02,74.375000,74.375000,72.750000,74.031250,47.272274,2031900
1997-01-03,74.375000,75.125000,74.078125,75.093750,47.950699,2123200
1997-01-06,75.093750,75.437500,74.312500,74.437500,47.531651,1374100
1997-01-07,74.437500,75.468750,74.125000,75.343750,48.110344,939000
1997-01-08,75.750000,75.781250,74.687500,74.687500,47.691299,1802200
1997-01-09,75.062500,75.875000,74.937500,75.312500,48.090382,1415700
1997-01-10,74.250000,76.250000,74.250000,76.125000,48.609219,2369500
1997-01-13,76.500000,76.500000,75.640625,76.015625,48.539368,1364600
1997-01-14,76.687500,77.390625,76.500000,76.968750,49.147987,2111200
1997-01-15,76.718750,77.203125,76.375000,76.781250,49.028244,1583900
1997-01-16,77.031250,77.296875,76.500000,77.093750,49.227795,1308400
1997-01-17,77.203125,77.750000,77.109375,77.562500,49.527126,1604000
1997-01-20,77.750000,78.093750,77.468750,77.656250,49.586971,1889900
1997-01-21,77.375000,78.546875,77.109375,78.281250,49.986088,2785800
1997-01-22,78.312500,78.843750,77.875000,78.843750,50.345257,1201600
1997-01-23,79.062500,79.687500,76.906250,77.750000,49.646847,2601100
1997-01-24,77.875000,77.906250,76.750000,76.750000,49.008305,2176000
1997-01-27,76.875000,77.234375,76.375000,76.531250,48.868637,2108500
1997-01-28,77.625000,77.843750,76.000000,76.750000,49.008305,4376000
1997-01-29,76.875000,77.500000,76.593750,77.500000,49.487217,1122700
1997-01-30,77.875000,78.531250,77.406250,78.500000,50.125767,2126300
1997-01-31,78.937500,79.406250,78.375000,78.406250,50.065910,3208100
1997-02-03,78.718750,78.890625,78.359375,78.640625,50.215580,755000
1997-02-04,78.750000,79.203125,78.437500,79.125000,50.524849,654100
1997-02-05,79.234375,79.468750,77.125000,77.640625,49.577007,2255400
1997-02-06,77.781250,78.203125,77.406250,78.156250,49.906242,2483100
1997-02-07,78.812500,79.250000,77.781250,79.218750,50.584713,2321000
1997-02-10,79.250000,79.531250,78.421875,78.468750,50.105793,1670000
1997-02-11,78.781250,79.375000,78.125000,79.375000,50.684498,1664300
1997-02-12,79.375000,80.640625,79.265625,80.500000,51.402840,2675400
1997-02-13,80.812500,81.562500,80.687500,81.375000,51.961555,1104800
1997-02-14,81.187500,81.468750,80.906250,81.187500,51.841850,1112900
1997-02-18,81.343750,81.937500,80.750000,81.875000,52.280846,833100
1997-02-19,81.656250,82.000000,81.156250,81.328125,51.931644,648100
1997-02-20,81.031250,81.359375,80.156250,80.343750,51.303059,1193900
1997-02-21,80.406250,80.765625,80.140625,80.375000,51.323017,1844400
1997-02-24,79.968750,81.375000,79.968750,81.328125,51.931644,787300
1997-02-25,81.406250,81.531250,80.875000,81.390625,51.971546,1653900
1997-02-26,81.312500,81.437500,79.625000,80.593750,51.462681,1597800
1997-02-27,80.812500,80.812500,79.375000,79.390625,50.694466,1813100
1997-02-28,79.250000,79.875000,79.062500,79.156250,50.544777,2961200
1997-03-03,78.750000,79.750000,78.687500,79.687500,50.884033,1210400
1997-03-04,79.906250,80.125000,79.093750,79.250000,50.604656,1478700
1997-03-05,79.718750,80.593750,79.453125,80.593750,51.462681,1254800
1997-03-06,80.625000,80.906250,79.875000,80.125000,51.163387,1528500
1997-03-07,80.437500,81.156250,80.250000,80.843750,51.622330,1859300
1997-03-10,80.937500,81.687500,80.546875,81.687500,52.161087,1074900
1997-03-11,81.750000,81.796875,81.250000,81.250000,51.881760,624600
1997-03-12,81.312500,81.343750,80.296875,80.531250,51.422802,1055600
1997-03-13,80.250000,80.468750,79.062500,79.281250,50.624615,2514100
1997-03-14,79.640625,80.031250,79.250000,79.687500,50.884033,1642700
1997-03-17,79.250000,80.031250,78.437500,79.906250,51.023708,3013500
1997-03-18,80.000000,80.109375,78.718750,79.046875,50.474953,1352500
1997-03-19,78.843750,79.500000,78.062500,78.781250,50.305328,1510000
1997-03-20,78.750000,79.000000,77.875000,78.375000,50.045921,1808200
1997-03-21,78.687500,78.750000,78.343750,78.437500,50.277634,2810600
1997-03-24,78.500000,79.578125,78.093750,79.531250,50.978741,2145600
1997-03-25,79.343750,79.968750,78.531250,78.750000,50.477940,2125800
1997-03-26,79.062500,79.656250,78.687500,79.093750,50.698322,1335300
1997-03-27,79.375000,79.375000,76.156250,77.000000,49.356228,2898500
1997-03-31,76.906250,77.125000,75.250000,75.375000,48.314621,4270700
1997-04-01,75.250000,76.187500,75.046875,75.859375,48.625099,3210900
1997-04-02,75.625000,75.937500,74.437500,74.500000,47.753757,2672700
1997-04-03,74.437500,75.125000,74.187500,74.906250,48.014145,2284200
1997-04-04,74.500000,75.859375,74.156250,75.843750,48.615082,3706700
1997-04-07,76.187500,76.625000,76.140625,76.140625,48.805393,2596200
1997-04-08,76.125000,76.781250,75.843750,76.687500,49.155933,1822700
1997-04-09,77.000000,77.046875,75.843750,76.062500,48.755299,2453200
1997-04-10,76.093750,76.546875,75.687500,75.781250,48.575024,1996500
1997-04-11,75.062500,75.312500,73.375000,73.375000,47.032639,4221600
1997-04-14,73.734375,74.453125,73.312500,74.359375,47.663612,3988500
1997-04-15,75.250000,75.640625,74.500000,75.625000,48.474857,2760400
1997-04-16,75.375000,76.609375,75.250000,76.500000,49.035709,2273300
1997-04-17,76.500000,77.000000,76.000000,76.187500,48.835426,1386000
1997-04-18,76.812500,76.984375,76.250000,76.562500,49.075806,1702100
1997-04-21,76.750000,76.906250,75.468750,76.062500,48.755299,2809400
1997-04-22,76.109375,77.734375,76.000000,77.734375,49.826981,3215000
1997-04-23,77.656250,78.031250,77.187500,77.812500,49.877048,2047700
1997-04-24,78.046875,78.281250,76.875000,77.421875,49.626640,2689900
1997-04-25,77.062500,77.203125,76.421875,76.531250,49.055771,1606200
1997-04-28,76.500000,77.812500,76.375000,77.281250,49.536503,1666500
1997-04-29,78.593750,79.781250,78.296875,79.718750,51.098934,3197400
1997-04-30,79.250000,80.687500,79.218750,80.093750,51.339302,3372200
1997-05-01,80.218750,80.531250,79.312500,80.000000,51.279190,2149500
1997-05-02,80.281250,81.671875,80.062500,81.437500,52.200626,1448300
1997-05-05,81.656250,83.562500,81.296875,83.375000,53.442520,3636200
1997-05-06,82.968750,83.468750,82.500000,83.312500,53.402489,1721100
1997-05-07,83.000000,83.000000,81.406250,81.500000,52.240688,2327200
1997-05-08,81.312500,83.218750,81.187500,82.062500,52.601238,2923700
1997-05-09,82.968750,83.125000,81.656250,82.625000,52.961761,2558200
1997-05-12,82.937500,84.250000,82.875000,84.000000,53.843159,2357900
1997-05-13,83.937500,84.093750,83.015625,83.656250,53.622818,1195100
1997-05-14,84.234375,84.500000,83.437500,83.812500,53.722969,2772000
1997-05-15,83.812500,84.593750,83.515625,84.375000,54.083534,884100
1997-05-16,84.125000,84.312500,83.000000,83.218750,53.342400,1934200
1997-05-19,83.312500,83.906250,83.062500,83.468750,53.502651,1375800
1997-05-20,83.281250,84.687500,82.750000,84.468750,54.143627,1756400
1997-05-21,84.687500,84.984375,83.656250,84.281250,54.023441,1208000
1997-05-22,84.375000,84.468750,83.562500,84.000000,53.843159,907600
1997-05-23,84.375000,85.218750,84.156250,84.781250,54.343914,644400
1997-05-27,84.375000,85.531250,84.265625,85.125000,54.564281,1531000
1997-05-28,85.125000,85.453125,84.515625,85.109375,54.554256,716700
1997-05-29,85.093750,85.250000,84.500000,84.609375,54.233757,1282700
1997-05-30,83.218750,85.562500,83.125000,85.156250,54.584324,2143300
1997-06-02,85.343750,85.500000,84.718750,84.781250,54.343914,1479100
1997-06-03,84.406250,85.437500,84.343750,84.500000,54.163670,1562100
1997-06-04,84.531250,84.750000,84.078125,84.406250,54.103573,1063100
1997-06-05,84.593750,85.312500,84.421875,84.718750,54.303852,1180800
1997-06-06,84.593750,86.437500,84.593750,86.375000,55.365505,1511100
1997-06-09,86.437500,86.875000,86.343750,86.812500,55.645950,1823400
1997-06-10,86.843750,87.406250,86.500000,87.078125,55.816200,1217500
1997-06-11,87.000000,87.406250,86.828125,87.281250,55.946400,1673800
1997-06-12,87.875000,89.000000,87.562500,88.968750,57.028080,4273300
1997-06-13,89.062500,90.000000,88.906250,89.718750,57.508831,2132900
1997-06-16,89.750000,90.000000,89.468750,89.750000,57.528858,800400
1997-06-17,89.437500,90.234375,88.937500,89.625000,57.448719,2048100
1997-06-18,89.125000,89.625000,88.968750,89.312500,57.248447,1971900
1997-06-19,89.609375,90.500000,89.375000,90.234375,57.839352,2029900
1997-06-20,89.937500,90.343750,89.500000,89.578125,57.642273,1396900
1997-06-23,89.406250,89.906250,87.343750,87.406250,56.244682,3991500
1997-06-24,88.250000,89.875000,88.000000,89.625000,57.672432,4895100
1997-06-25,89.484375,90.250000,87.937500,89.000000,57.270241,4708900
1997-06-26,88.843750,89.625000,87.687500,88.562500,56.988724,2569900
1997-06-27,88.968750,89.718750,88.687500,88.906250,57.209923,2617900
1997-06-30,88.906250,89.468750,87.875000,88.312500,56.827824,2384900
1997-07-01,88.500000,89.562500,88.390625,89.343750,57.491428,1749000
1997-07-02,89.562500,90.812500,89.218750,90.812500,58.436565,1961800
1997-07-03,91.875000,92.156250,91.468750,92.062500,59.240929,2539100
1997-07-07,92.375000,92.500000,90.906250,91.125000,58.637657,1158600
1997-07-08,91.250000,92.187500,91.187500,92.078125,59.250980,3396500
1997-07-09,92.312500,92.375000,90.031250,91.062500,58.597462,5390300
1997-07-10,91.125000,91.843750,90.484375,91.468750,58.858849,2072200
1997-07-11,91.593750,92.187500,91.375000,91.781250,59.059963,2258900
1997-07-14,91.890625,92.312500,91.218750,92.062500,59.240929,3186400
1997-07-15,92.312500,92.765625,91.468750,92.531250,59.542542,2983100
1997-07-16,93.125000,94.093750,92.890625,93.750000,60.326836,2621300
1997-07-17,93.625000,93.812500,92.781250,93.281250,60.025166,1794800
1997-07-18,93.015625,93.218750,91.062500,91.296875,58.748226,3961900
1997-07-21,91.281250,91.593750,90.687500,91.312500,58.758312,3810300
1997-07-22,91.687500,93.796875,91.625000,93.734375,60.316730,4243400
1997-07-23,93.937500,94.484375,93.531250,93.656250,60.266457,3204300
1997-07-24,93.937500,94.265625,92.687500,94.093750,60.547997,4152700
1997-07-25,94.562500,94.812500,93.625000,94.031250,60.507793,2364800
1997-07-28,94.250000,94.562500,93.500000,93.968750,60.467564,2794700
1997-07-29,93.625000,94.468750,93.421875,94.281250,60.668686,2737100
1997-07-30,94.500000,95.625000,94.406250,95.406250,61.392570,4839800
1997-07-31,95.406250,96.031250,95.031250,95.312500,61.332241,2138700
1997-08-01,95.500000,95.718750,93.812500,94.937500,61.090984,7077700
1997-08-04,94.781250,95.546875,94.406250,95.187500,61.251812,2339500
1997-08-05,95.093750,95.687500,94.906250,95.250000,61.292038,1466700
1997-08-06,95.437500,96.531250,95.062500,96.031250,61.794765,2478200
1997-08-07,96.500000,96.625000,95.125000,95.312500,61.332241,3641900
1997-08-08,94.312500,94.750000,92.406250,93.375000,60.085487,7113100
1997-08-11,93.750000,94.281250,92.625000,94.062500,60.527878,6355900
1997-08-12,94.218750,94.546875,92.468750,92.562500,59.562660,6132500
1997-08-13,93.687500,93.843750,91.468750,92.281250,59.381710,6982300
1997-08-14,93.093750,93.312500,91.718750,92.625000,59.602909,3462700
1997-08-15,92.125000,92.125000,89.625000,89.781250,57.772953,4907100
1997-08-18,90.375000,91.781250,89.343750,91.781250,59.059963,5638900
1997-08-19,92.218750,92.906250,91.531250,92.843750,59.743649,3802800
1997-08-20,92.937500,94.312500,92.609375,94.250000,60.648537,3564600
1997-08-21,94.125000,94.250000,92.093750,92.593750,59.582771,5392600
1997-08-22,91.000000,92.734375,90.562500,92.562500,59.562660,8087800
1997-08-25,92.781250,93.406250,91.843750,92.218750,59.341431,3888000
1997-08-26,92.000000,92.562500,90.703125,90.859375,58.466743,4290000
1997-08-27,91.000000,91.968750,90.406250,91.406250,58.818630,5484300
1997-08-28,91.187500,91.937500,90.000000,90.015625,57.923805,4287900
1997-08-29,90.125000,91.109375,89.718750,90.375000,58.155037,2652300
1997-09-02,90.687500,93.359375,90.593750,93.312500,60.045265,7294000
1997-09-03,93.296875,94.000000,92.750000,92.812500,59.723534,2812500
1997-09-04,93.062500,93.718750,92.750000,93.406250,60.105598,2473700
1997-09-05,93.968750,94.437500,92.593750,93.140625,59.934692,3663300
1997-09-08,93.718750,94.000000,93.312500,93.546875,60.196114,803500
1997-09-09,93.218750,94.281250,92.906250,93.593750,60.226273,1885200
1997-09-10,93.125000,93.500000,91.656250,91.656250,58.979496,3623700
1997-09-11,91.781250,91.906250,90.250000,91.187500,58.677868,7055900
1997-09-12,92.000000,92.968750,90.937500,92.656250,59.622974,6708000
1997-09-15,92.656250,93.312500,92.187500,92.500000,59.522453,2060500
1997-09-16,93.312500,95.281250,93.031250,94.812500,61.010502,6979000
1997-09-17,95.375000,95.500000,94.500000,94.812500,61.010502,2220000
1997-09-18,95.000000,96.375000,94.968750,95.218750,61.271877,5045400
1997-09-19,94.656250,95.359375,94.406250,95.031250,61.375614,1566400
1997-09-22,95.500000,96.203125,95.218750,95.562500,61.718685,3259000
1997-09-23,95.562500,95.703125,94.750000,95.125000,61.436138,1872800
1997-09-24,95.375000,96.109375,94.281250,94.343750,60.931561,2793100
1997-09-25,94.250000,94.750000,93.625000,93.687500,60.507755,6327800
1997-09-26,94.437500,94.812500,94.187500,94.468750,61.012318,3995800
1997-09-29,94.500000,95.562500,94.156250,95.375000,61.597569,2065000
1997-09-30,95.000000,95.687500,94.375000,94.375000,60.951740,4137600
1997-10-01,95.250000,95.812500,94.781250,95.625000,61.759048,3567500
1997-10-02,95.531250,96.187500,95.312500,96.156250,62.102150,2577500
1997-10-03,97.468750,97.750000,95.343750,96.640625,62.414997,6499900
1997-10-06,97.312500,97.609375,96.906250,97.281250,62.828747,2272100
1997-10-07,97.531250,98.500000,97.203125,98.187500,63.414005,1832800
1997-10-08,98.359375,98.375000,96.734375,97.500000,62.970001,4439400
1997-10-09,96.781250,97.609375,96.218750,97.156250,62.747997,3607600
1997-10-10,96.312500,96.984375,96.250000,96.875000,62.566395,2858100
1997-10-13,97.343750,97.546875,96.718750,96.968750,62.626949,1760300
1997-10-14,97.468750,97.500000,96.187500,97.000000,62.647095,2235700
1997-10-15,96.312500,97.062500,96.281250,96.781250,62.505836,2601700
1997-10-16,97.312500,97.500000,95.000000,95.250000,61.516895,9488100
1997-10-17,95.015625,95.375000,93.000000,94.281250,60.891228,8151300
1997-10-20,94.843750,95.750000,94.156250,95.625000,61.759048,3636400
1997-10-21,96.218750,97.500000,96.031250,97.484375,62.959923,5225400
1997-10-22,97.343750,97.390625,96.531250,96.843750,62.546146,4485200
1997-10-23,94.937500,95.750000,94.281250,94.937500,61.315029,8054100
1997-10-24,96.156250,96.156250,93.671875,94.000000,60.709560,6778700
1997-10-27,93.015625,93.937500,86.843750,87.187500,56.309719,10840700
1997-10-28,84.375000,92.875000,84.375000,92.218750,59.559124,19548000
1997-10-29,92.500000,93.750000,91.281250,91.968750,59.397690,10134400
1997-10-30,90.625000,92.562500,89.750000,89.937500,58.085808,9772900
1997-10-31,91.812500,92.500000,90.437500,92.062500,59.458195,7072700
1997-11-03,93.187500,94.375000,92.875000,94.000000,60.709560,5548500
1997-11-04,93.875000,94.437500,93.281250,94.000000,60.709560,3455700
1997-11-05,94.187500,95.281250,93.843750,94.312500,60.911369,4774900
1997-11-06,94.031250,94.343750,93.500000,93.953125,60.679279,3679800
1997-11-07,92.375000,93.250000,91.437500,92.937500,60.023350,10606800
1997-11-10,93.625000,93.843750,92.000000,92.375000,59.660080,4347900
1997-11-11,92.687500,93.062500,92.031250,92.406250,59.680229,3212400
1997-11-12,91.625000,92.718750,90.375000,90.500000,58.449078,6775300
1997-11-13,91.468750,92.156250,90.093750,91.812500,59.296783,8589600
1997-11-14,92.312500,93.390625,91.609375,93.062500,60.104088,5827900
1997-11-17,94.375000,95.312500,94.031250,94.781250,61.214157,5149900
1997-11-18,94.812500,95.093750,93.890625,94.187500,60.830627,3433600
1997-11-19,93.687500,95.062500,92.750000,94.656250,61.133404,4387900
1997-11-20,95.312500,96.531250,95.281250,96.093750,62.061794,4822700
1997-11-21,96.625000,96.812500,95.656250,96.750000,62.485664,5436500
1997-11-24,96.000000,96.343750,94.625000,95.000000,61.355373,4337200
1997-11-25,95.625000,95.812500,94.656250,95.250000,61.516895,4525000
1997-11-26,95.875000,95.984375,95.312500,95.531250,61.698502,2681100
1997-11-28,95.750000,96.250000,95.593750,95.625000,61.759048,1564700
1997-12-01,96.218750,98.093750,96.031250,98.093750,63.353485,4850900
1997-12-02,97.687500,97.984375,97.250000,97.500000,62.970001,1974900
1997-12-03,97.625000,98.531250,96.875000,97.781250,63.151657,3302500
1997-12-04,98.500000,98.718750,97.375000,97.687500,63.091099,2872500
1997-12-05,97.375000,99.000000,97.125000,98.937500,63.898434,3458800
1997-12-08,98.968750,99.000000,98.250000,98.656250,63.716755,2289200
1997-12-09,98.218750,98.593750,97.625000,98.062500,63.333328,1703000
1997-12-10,97.562500,97.843750,96.468750,97.218750,62.788372,3558400
1997-12-11,96.312500,96.593750,95.312500,95.562500,61.718685,5072800
1997-12-12,96.437500,96.500000,94.906250,95.750000,61.839794,4478400
1997-12-15,96.250000,97.109375,95.875000,96.718750,62.465477,4674700
1997-12-16,97.218750,97.812500,96.875000,97.312500,62.848942,2885800
1997-12-17,97.843750,97.875000,96.703125,96.812500,62.525990,2236300
1997-12-18,96.937500,96.937500,95.218750,95.875000,61.920494,4658300
1997-12-19,94.531250,95.875000,92.375000,94.781250,61.457706,8556000
1997-12-22,95.437500,95.906250,94.562500,95.390625,61.852829,5136800
1997-12-23,95.437500,95.625000,93.531250,93.687500,60.748524,4436500
1997-12-24,94.437500,94.437500,93.250000,93.406250,60.566147,2019200
1997-12-26,94.125000,94.125000,93.406250,93.781250,60.809303,941800
1997-12-29,94.593750,95.718750,94.437500,95.625000,62.004810,2080000
1997-12-30,95.937500,97.250000,95.843750,97.125000,62.977451,3616000
1997-12-31,96.875000,97.625000,96.687500,97.062500,62.936909,4359500
1998-01-02,97.312500,97.656250,96.531250,97.562500,63.261108,2360900
1998-01-05,97.843750,98.437500,96.781250,97.781250,63.402950,4191800
1998-01-06,97.250000,97.281250,96.187500,96.218750,62.389801,3154900
1998-01-07,96.093750,96.718750,95.218750,96.468750,62.551933,4424200
1998-01-08,96.312500,96.312500,95.375000,95.625000,62.004810,3831000
1998-01-09,95.250000,95.500000,91.906250,92.312500,59.856956,10258800
1998-01-12,91.125000,94.187500,90.906250,94.000000,60.951126,12097900
1998-01-13,94.625000,95.375000,94.218750,95.312500,61.802189,5224900
1998-01-14,95.687500,95.968750,94.718750,95.750000,62.085884,3770400
1998-01-15,95.500000,95.750000,94.812500,94.953125,61.569134,2875400
1998-01-16,96.250000,96.687500,95.656250,96.312500,62.450600,4374800
1998-01-20,96.687500,98.015625,96.500000,97.875000,63.463734,5091700
1998-01-21,97.218750,97.687500,96.156250,96.937500,62.855881,4699400
1998-01-22,96.156250,96.875000,95.875000,96.078125,62.298626,4543400
1998-01-23,96.500000,96.781250,95.000000,95.937500,62.207458,6350300
1998-01-26,96.375000,96.734375,95.406250,95.875000,62.166893,4362900
1998-01-27,95.812500,97.500000,95.656250,96.843750,62.795010,7044200
1998-01-28,97.406250,98.109375,97.187500,97.718750,63.362400,4268600
1998-01-29,97.843750,99.562500,97.562500,98.250000,63.706902,8007700
1998-01-30,98.781250,98.968750,98.000000,98.312500,63.747387,3649100
1998-02-02,99.906250,100.500000,99.750000,99.937500,64.801109,5756300
1998-02-03,100.000000,100.812500,99.718750,100.687500,65.287437,2759600
1998-02-04,100.281250,101.156250,99.937500,100.562500,65.206383,3374000
1998-02-05,101.312500,101.593750,100.031250,100.500000,65.165817,5076200
1998-02-06,101.000000,101.625000,100.687500,101.625000,65.895294,5701200
1998-02-09,101.718750,101.750000,100.718750,101.281250,65.672432,2322200
1998-02-10,101.437500,102.468750,101.187500,102.250000,66.300529,3660400
1998-02-11,102.093750,102.343750,101.703125,102.156250,66.239761,4073200
1998-02-12,101.718750,102.937500,100.875000,102.593750,66.523483,5024700
1998-02-13,102.187500,102.515625,101.875000,102.000000,66.138458,2101300
1998-02-17,102.812500,103.093750,102.156250,102.500000,66.462669,3055500
1998-02-18,102.312500,103.484375,102.281250,103.437500,67.070549,3007400
1998-02-19,103.250000,103.406250,102.750000,102.890625,66.715942,3387800
1998-02-20,103.156250,103.718750,102.375000,103.656250,67.212410,3707000
1998-02-23,104.250000,104.250000,103.343750,104.062500,67.475822,3227800
1998-02-24,103.906250,104.093750,102.937500,103.250000,66.949005,3386800
1998-02-25,103.750000,104.875000,103.625000,104.531250,67.779793,3481800
1998-02-26,104.437500,105.218750,104.187500,105.125000,68.164749,3187600
1998-02-27,104.968750,105.531250,104.531250,105.125000,68.164749,3442900
1998-03-02,105.250000,105.750000,104.625000,104.906250,68.022926,4252300
1998-03-03,104.531250,105.625000,104.531250,105.500000,68.407928,3349200
1998-03-04,105.093750,105.406250,104.437500,104.812500,67.962151,4404100
1998-03-05,103.500000,104.437500,103.156250,103.843750,67.333992,7268000
1998-03-06,104.562500,105.937500,104.437500,105.937500,68.691605,6896300
1998-03-09,105.531250,106.218750,105.250000,105.562500,68.448448,3362800
1998-03-10,106.218750,106.843750,105.937500,106.562500,69.096878,5481900
1998-03-11,106.968750,107.312500,106.781250,107.062500,69.421082,3439600
1998-03-12,107.093750,107.593750,106.500000,107.500000,69.704758,3191300
1998-03-13,107.843750,108.000000,106.875000,107.093750,69.441307,2879400
1998-03-16,107.843750,108.375000,107.531250,108.250000,70.191048,3223600
1998-03-17,108.312500,108.562500,107.656250,108.562500,70.393692,4581900
1998-03-18,108.250000,108.968750,108.031250,108.968750,70.657097,1944100
1998-03-19,108.968750,109.375000,108.656250,109.250000,70.839500,2554800
1998-03-20,109.562500,110.187500,108.875000,109.875000,71.449463,3123300
1998-03-23,109.718750,110.312500,109.406250,109.625000,71.286888,4453100
1998-03-24,110.062500,110.812500,109.937500,110.562500,71.896515,3333600
1998-03-25,111.406250,111.531250,109.187500,110.156250,71.632347,4597600
1998-03-26,109.875000,110.750000,109.625000,110.093750,71.591690,3333500
1998-03-27,110.750000,110.781250,109.000000,109.625000,71.286888,2611300
1998-03-30,109.625000,110.093750,108.968750,109.562500,71.246239,3108700
1998-03-31,110.156250,111.187500,109.750000,109.937500,71.490082,5926500
1998-04-01,110.312500,111.078125,109.406250,110.828125,72.069252,2929000
1998-04-02,110.937500,112.250000,110.750000,112.031250,72.851601,3920900
1998-04-03,112.343750,112.812500,111.843750,112.593750,73.217361,3787600
1998-04-06,113.250000,113.375000,111.687500,111.687500,72.628044,4550500
1998-04-07,111.750000,111.937500,110.156250,110.937500,72.140343,5583700
1998-04-08,111.218750,111.281250,109.750000,110.312500,71.733932,4854800
1998-04-09,110.562500,111.281250,110.531250,111.187500,72.302948,4481200
1998-04-13,111.375000,111.375000,110.000000,110.875000,72.099754,4350200
1998-04-14,111.125000,111.812500,110.906250,111.812500,72.709358,3279100
1998-04-15,111.968750,112.125000,111.156250,112.125000,72.912567,3867200
1998-04-16,111.312500,111.500000,110.500000,110.812500,72.059120,7177900
1998-04-17,110.718750,112.437500,110.437500,112.281250,73.014183,5688800
1998-04-20,112.000000,112.562500,111.875000,112.250000,72.993858,3688300
1998-04-21,112.437500,113.156250,111.906250,112.781250,73.339310,4573200
1998-04-22,112.875000,113.437500,112.812500,113.093750,73.542519,2386100
1998-04-23,112.625000,113.000000,111.750000,112.000000,72.831306,5062000
1998-04-24,111.750000,112.468750,110.343750,110.812500,72.059120,11039700
1998-04-27,109.375000,109.687500,107.625000,108.718750,70.697525,14510200
1998-04-28,109.781250,109.812500,108.125000,108.562500,70.595955,6511400
1998-04-29,109.031250,109.968750,108.437500,109.312500,71.083679,7703100
1998-04-30,110.562500,111.921875,110.406250,111.343750,72.404541,8684500
1998-05-01,111.750000,112.593750,111.312500,112.593750,73.217361,4008800
1998-05-04,112.718750,113.312500,112.156250,112.312500,73.034500,4537200
1998-05-05,112.000000,112.156250,111.125000,111.531250,72.526489,5146400
1998-05-06,112.125000,112.125000,110.187500,110.218750,71.672966,5526100
1998-05-07,110.500000,110.562500,109.343750,109.343750,71.104019,6940400
1998-05-08,110.000000,111.375000,110.000000,111.125000,72.262299,7951000
1998-05-11,111.562500,112.218750,110.375000,110.750000,72.018456,6336300
1998-05-12,110.812500,111.968750,110.343750,111.937500,72.790649,6045200
1998-05-13,112.062500,112.562500,111.593750,112.218750,72.973534,4441500
1998-05-14,111.531250,112.687500,111.343750,111.656250,72.607735,4187500
1998-05-15,112.000000,112.218750,110.812500,111.031250,72.201324,6716100
1998-05-18,110.718750,111.593750,109.828125,110.593750,71.916847,4847200
1998-05-19,111.000000,111.687500,110.781250,111.343750,72.404541,5918700
1998-05-20,112.093750,112.500000,110.875000,112.406250,73.095413,5716600
1998-05-21,112.375000,112.781250,111.312500,111.687500,72.628044,6301500
1998-05-22,111.750000,112.062500,110.937500,111.250000,72.343552,4862200
1998-05-26,112.093750,112.093750,109.187500,109.468750,71.185287,6899300
1998-05-27,108.531250,109.906250,107.578125,109.625000,71.286888,10202600
1998-05-28,109.875000,110.375000,109.062500,110.125000,71.612022,4907600
1998-05-29,110.625000,110.812500,109.031250,109.031250,70.900780,4772600
1998-06-01,108.968750,110.218750,108.562500,109.531250,71.225906,6092200
1998-06-02,110.000000,110.343750,109.156250,109.625000,71.286888,6701100
1998-06-03,109.875000,110.187500,107.875000,107.875000,70.148888,6445100
1998-06-04,108.250000,110.062500,108.062500,109.875000,71.449463,6566300
1998-06-05,110.375000,112.000000,109.875000,112.000000,72.831306,8463200
1998-06-08,111.937500,112.468750,111.656250,111.875000,72.750000,4159900
1998-06-09,111.718750,112.421875,111.406250,112.218750,72.973534,2725300
1998-06-10,111.625000,113.062500,111.250000,111.500000,72.506149,6186900
1998-06-11,111.437500,111.875000,109.375000,109.406250,71.144585,8056600
1998-06-12,109.875000,110.437500,108.250000,110.437500,71.815208,9779000
1998-06-15,108.812500,109.906250,107.500000,107.531250,69.925339,10234200
1998-06-16,108.406250,109.218750,107.750000,109.187500,71.002388,7471500
1998-06-17,110.156250,111.781250,109.937500,111.468750,72.485840,12057700
1998-06-18,111.187500,111.437500,110.750000,110.968750,72.160683,3844600
1998-06-19,111.062500,111.234375,109.625000,110.062500,71.799141,3549100
1998-06-22,110.250000,111.062500,110.062500,110.593750,72.145676,5438300
1998-06-23,111.093750,112.062500,111.000000,111.906250,73.001884,5004600
1998-06-24,112.156250,113.687500,111.609375,113.406250,73.980400,8291900
1998-06-25,113.906250,114.437500,112.812500,113.218750,73.858109,5854800
1998-06-26,113.312500,113.843750,113.125000,113.687500,74.163864,4833100
1998-06-29,114.250000,114.687500,113.796875,114.093750,74.428902,5953400
1998-06-30,113.906250,114.187500,113.062500,113.312500,73.919258,4284800
1998-07-01,114.062500,114.937500,113.625000,114.625000,74.775475,3489500
1998-07-02,114.718750,114.875000,114.250000,114.843750,74.918121,3503900
1998-07-06,114.781250,116.000000,114.562500,116.000000,75.672462,3144400
1998-07-07,115.984375,116.125000,115.281250,115.781250,75.529755,4920700
1998-07-08,115.875000,116.937500,115.750000,116.625000,76.080124,6875000
1998-07-09,116.281250,116.718750,115.625000,115.843750,75.570518,6942500
1998-07-10,116.031250,116.937500,115.062500,116.468750,75.978210,7849700
1998-07-13,116.562500,116.843750,116.062500,116.500000,75.998596,6555100
1998-07-14,116.937500,118.156250,116.937500,117.812500,76.854820,6983600
1998-07-15,118.062500,118.281250,117.531250,117.593750,76.712105,4977500
1998-07-16,117.687500,118.593750,117.062500,118.406250,77.242172,6315600
1998-07-17,118.625000,119.000000,118.312500,118.562500,77.344063,3539500
1998-07-20,118.750000,119.234375,117.937500,118.562500,77.344063,2338400
1998-07-21,119.000000,119.000000,116.281250,116.500000,75.998596,5518600
1998-07-22,116.343750,116.984375,115.531250,116.500000,75.998596,10417300
1998-07-23,116.312500,116.593750,113.906250,114.187500,74.490044,15110900
1998-07-24,114.968750,115.093750,112.875000,114.093750,74.428902,11540500
1998-07-27,113.625000,115.000000,112.843750,114.906250,74.958931,9600000
1998-07-28,114.437500,114.656250,111.875000,112.968750,73.695007,13693000
1998-07-29,113.718750,114.125000,112.250000,112.531250,73.409607,7462400
1998-07-30,113.625000,114.593750,113.406250,114.218750,74.510468,6821600
1998-07-31,114.343750,114.500000,111.312500,111.781250,72.920357,7680500
1998-08-03,111.781250,112.421875,111.031250,111.312500,72.614594,10486500
1998-08-04,112.218750,112.218750,107.000000,107.000000,69.801308,15091600
1998-08-05,107.937500,108.875000,105.593750,108.468750,70.759438,21718400
1998-08-06,108.125000,109.500000,107.562500,108.937500,71.065239,13084400
1998-08-07,109.687500,110.593750,108.468750,109.125000,71.187569,12083800
1998-08-10,108.750000,109.656250,108.187500,108.500000,70.779823,6273000
1998-08-11,106.781250,107.437500,105.500000,106.875000,69.719765,14287100
1998-08-12,107.750000,108.875000,107.500000,108.687500,70.902153,11158400
1998-08-13,108.812500,109.656250,107.375000,107.375000,70.045921,9073900
1998-08-14,108.343750,108.718750,105.781250,106.125000,69.230492,8628500
1998-08-17,106.000000,108.937500,105.500000,108.375000,70.698265,11290000
1998-08-18,109.000000,110.593750,108.781250,110.375000,72.002983,7603900
1998-08-19,111.093750,111.093750,109.625000,110.093750,71.819527,6258600
1998-08-20,109.687500,110.406250,109.156250,109.437500,71.391380,7402800
1998-08-21,108.187500,108.718750,105.500000,108.562500,70.820618,16685400
1998-08-24,109.250000,109.937500,108.312500,109.250000,71.269081,7201700
1998-08-25,110.375000,111.250000,108.640625,109.500000,71.432198,9688300
1998-08-26,108.281250,109.625000,107.750000,108.875000,71.024460,9339700
1998-08-27,107.000000,107.562500,103.468750,103.750000,67.681152,24887800
1998-08-28,104.968750,105.718750,102.156250,103.375000,67.436531,23735900
1998-08-31,103.750000,104.015625,95.000000,96.000000,62.625465,22563100
1998-09-01,96.062500,100.562500,93.625000,100.062500,65.275635,24748500
1998-09-02,99.812500,101.750000,98.781250,99.343750,64.806763,13843200
1998-09-03,97.625000,99.375000,96.750000,98.562500,64.297104,17311300
1998-09-04,99.437500,99.812500,95.750000,97.750000,63.767090,17783800
1998-09-08,100.875000,103.000000,99.812500,103.000000,67.191895,14746500
1998-09-09,102.750000,103.125000,100.437500,100.500000,65.561066,12109700
1998-09-10,98.437500,99.343750,96.812500,98.500000,64.256348,19889300
1998-09-11,98.187500,101.687500,97.000000,101.687500,66.335693,20379800
1998-09-14,102.875000,104.453125,102.093750,103.437500,67.477325,10686800
1998-09-15,102.875000,104.312500,102.281250,104.062500,67.885017,8337900
1998-09-16,104.750000,105.250000,103.156250,105.000000,68.496635,11024900
1998-09-17,102.250000,103.031250,101.781250,102.000000,66.539581,12945200
1998-09-18,102.375000,102.406250,101.093750,102.093750,66.835960,7019200
1998-09-21,99.625000,103.406250,98.937500,102.031250,66.795036,8834600
1998-09-22,103.500000,103.656250,102.156250,102.875000,67.347412,7270100
1998-09-23,103.875000,107.000000,103.781250,107.000000,70.047829,13688500
1998-09-24,106.312500,106.812500,103.250000,104.375000,68.329361,11129500
1998-09-25,103.125000,105.421875,102.625000,104.250000,68.247559,10247400
1998-09-28,105.312500,106.312500,104.250000,105.187500,68.861282,8847800
1998-09-29,105.375000,105.937500,103.375000,104.937500,68.697601,10618100
1998-09-30,103.500000,104.312500,101.375000,101.750000,66.610878,7908400
1998-10-01,100.031250,101.546875,98.093750,98.812500,64.687889,13335600
1998-10-02,98.875000,100.875000,97.218750,100.718750,65.935799,14351800
1998-10-05,99.593750,99.968750,96.343750,98.687500,64.606041,12807200
1998-10-06,100.750000,101.281250,97.531250,98.593750,64.544647,12621000
1998-10-07,98.625000,100.031250,95.750000,97.125000,63.583149,14348500
1998-10-08,94.562500,96.750000,92.218750,96.593750,63.235332,20625000
1998-10-09,97.000000,98.781250,94.062500,98.531250,64.503746,12708500
1998-10-12,100.625000,101.437500,99.687500,99.968750,65.444824,9508500
1998-10-13,99.562500,100.406250,98.750000,99.625000,65.219818,6256800
1998-10-14,98.937500,101.812500,98.843750,100.562500,65.833527,8176900
1998-10-15,100.125000,107.250000,99.937500,105.968750,69.372749,20541100
1998-10-16,106.125000,106.750000,105.000000,106.000000,69.393188,16573900
1998-10-19,105.687500,106.812500,105.500000,106.375000,69.638702,7915900
1998-10-20,107.562500,108.796875,106.093750,107.000000,70.047829,14611600
1998-10-21,106.875000,107.625000,105.875000,106.625000,69.802345,9178400
1998-10-22,106.781250,108.468750,106.156250,108.218750,70.845711,8277500
1998-10-23,107.968750,108.000000,106.781250,106.843750,69.945587,6237200
1998-10-26,107.718750,108.468750,106.781250,107.625000,70.457016,5838600
1998-10-27,108.437500,108.968750,106.281250,107.000000,70.047829,10089700
1998-10-28,106.562500,107.531250,106.031250,106.812500,69.925102,5650600
1998-10-29,107.093750,109.437500,106.625000,109.406250,71.623116,9625600
1998-10-30,110.125000,110.906250,109.500000,110.000000,72.011803,9872800
1998-11-02,110.812500,111.875000,110.187500,111.875000,73.239304,6501400
1998-11-03,111.593750,111.812500,110.750000,111.062500,72.707344,6866000
1998-11-04,112.468750,113.093750,111.093750,112.250000,73.484779,8233600
1998-11-05,111.531250,113.937500,111.125000,113.781250,74.487213,6841500
1998-11-06,113.468750,114.562500,113.312500,114.125000,74.712250,5224800
1998-11-09,113.937500,114.250000,112.500000,113.312500,74.180359,6188700
1998-11-10,113.000000,113.937500,112.250000,113.000000,73.975769,14015200
1998-11-11,113.812500,114.000000,111.890625,112.250000,73.484779,10922400
1998-11-12,112.312500,113.125000,111.687500,112.125000,73.402946,5457400
1998-11-13,112.218750,113.218750,112.125000,113.218750,74.118965,5524600
1998-11-16,114.218750,114.359375,112.890625,114.062500,74.671333,6023700
1998-11-17,113.656250,115.625000,113.000000,114.062500,74.671333,9058900
1998-11-18,114.312500,115.000000,113.500000,114.750000,75.121384,4567700
1998-11-19,115.281250,115.906250,114.625000,115.750000,75.776047,5249300
1998-11-20,116.359375,116.750000,115.843750,116.625000,76.348846,5562000
1998-11-23,117.468750,119.625000,117.156250,119.375000,78.149185,7151300
1998-11-24,119.000000,119.656250,118.453125,118.625000,77.658180,5323700
1998-11-25,118.937500,119.187500,118.218750,118.625000,77.658180,4393500
1998-11-27,119.468750,119.718750,119.015625,119.500000,78.230980,4557900
1998-11-30,119.015625,119.375000,116.125000,116.125000,76.021523,8705400
1998-12-01,116.125000,118.031250,115.218750,117.625000,77.003532,8950600
1998-12-02,117.218750,117.906250,116.000000,117.281250,76.778503,7495500
1998-12-03,117.250000,118.312500,115.093750,115.343750,75.510078,12145300
1998-12-04,116.625000,118.500000,116.500000,118.375000,77.494476,10339500
1998-12-07,118.062500,119.468750,118.000000,118.937500,77.862755,4290000
1998-12-08,118.531250,119.750000,117.500000,118.406250,77.515007,10102600
1998-12-09,118.687500,118.968750,117.875000,118.625000,77.658180,5327900
1998-12-10,118.843750,118.843750,116.718750,116.890625,76.522736,5966600
1998-12-11,116.437500,117.343750,115.562500,117.125000,76.676201,8198200
1998-12-14,116.156250,116.406250,113.750000,113.750000,74.466736,9521400
1998-12-15,114.687500,116.750000,114.531250,116.687500,76.389793,9631500
1998-12-16,117.125000,117.125000,115.750000,116.531250,76.287498,7260000
1998-12-17,117.218750,118.593750,117.031250,118.390625,77.504738,6914700
1998-12-18,118.312500,119.125000,117.875000,118.500000,77.834099,4802400
1998-12-21,119.250000,121.343750,119.000000,120.156250,78.921944,8580700
1998-12-22,120.406250,121.218750,119.187500,120.687500,79.270859,5461100
1998-12-23,121.187500,123.218750,120.812500,123.218750,80.933479,7791000
1998-12-24,123.156250,123.250000,122.500000,122.687500,80.584534,1507100
1998-12-28,123.250000,123.312500,122.000000,122.375000,80.379288,4203600
1998-12-29,122.718750,124.484375,122.125000,124.312500,81.651871,3935800
1998-12-30,123.937500,124.750000,123.031250,123.312500,80.995064,6810700
1998-12-31,123.312500,123.937500,122.468750,123.312500,80.995064,6790500
1999-01-04,123.375000,125.218750,121.718750,123.031250,80.810318,9450400
1999-01-05,122.937500,124.875000,122.937500,124.437500,81.733994,8031000
1999-01-06,125.812500,127.750000,125.750000,127.437500,83.704475,7737700
1999-01-07,126.375000,127.218750,125.781250,126.812500,83.293968,5504900
1999-01-08,128.187500,128.500000,125.968750,127.750000,83.909706,6224400
1999-01-11,127.687500,127.687500,125.218750,126.531250,83.109222,7578300
1999-01-12,126.218750,126.218750,123.750000,124.250000,81.610825,7768800
1999-01-13,120.406250,125.125000,120.375000,123.375000,81.036110,10810600
1999-01-14,123.625000,123.906250,120.906250,121.218750,79.619835,11400700
1999-01-15,122.375000,124.781250,122.062500,124.375000,81.692940,7817700
1999-01-19,125.296875,125.625000,123.500000,125.187500,82.226578,6535100
1999-01-20,126.093750,127.937500,125.031250,126.187500,82.883415,6534400
1999-01-21,125.578125,125.843750,122.593750,122.843750,80.687157,6937500
1999-01-22,122.125000,123.843750,121.781250,122.562500,80.502426,7522300
1999-01-25,123.281250,124.000000,121.906250,123.812500,81.323463,5700300
1999-01-26,124.125000,126.062500,123.625000,126.062500,82.801323,6047000
1999-01-27,126.375000,126.625000,124.156250,124.593750,81.836624,7399400
1999-01-28,125.250000,126.968750,125.187500,126.687500,83.211830,5961700
1999-01-29,127.343750,128.296875,125.406250,127.656250,83.848152,6456800
1999-02-01,128.687500,128.687500,126.906250,126.906250,83.355515,9426800
1999-02-02,127.078125,127.218750,124.765625,126.125000,82.842384,9194500
1999-02-03,125.687500,127.937500,125.656250,127.406250,83.683929,10290700
1999-02-04,127.375000,127.500000,124.781250,125.500000,82.431847,7761100
1999-02-05,125.656250,125.656250,123.218750,124.062500,81.487679,7516100
1999-02-08,125.093750,125.093750,123.343750,124.312500,81.651871,8528400
1999-02-09,124.375000,124.500000,121.515625,121.531250,79.825096,8985700
1999-02-10,122.125000,123.000000,121.328125,122.312500,80.338219,6936700
1999-02-11,123.062500,126.093750,122.500000,125.125000,82.185577,9181800
1999-02-12,124.812500,125.500000,122.625000,123.625000,81.200302,10676600
1999-02-16,124.750000,125.625000,122.875000,122.875000,80.707680,6915500
1999-02-17,123.187500,125.359375,122.250000,122.750000,80.625572,7858100
1999-02-18,123.187500,124.375000,122.218750,123.718750,81.261894,9048900
1999-02-19,124.000000,125.750000,123.375000,124.250000,81.610825,5312200
1999-02-22,124.437500,127.718750,124.281250,127.562500,83.786575,10695800
1999-02-23,127.593750,128.500000,126.593750,127.500000,83.745491,7770700
1999-02-24,127.843750,128.843750,125.000000,125.250000,82.267670,7271000
1999-02-25,124.531250,125.281250,122.687500,124.062500,81.487679,11633000
1999-02-26,124.750000,124.843750,122.812500,123.562500,81.159279,9621300
1999-03-01,123.656250,124.312500,122.375000,123.906250,81.385040,7607200
1999-03-02,124.500000,125.312500,122.312500,122.812500,80.666634,9651500
1999-03-03,123.093750,123.562500,121.781250,123.468750,81.097672,7881400
1999-03-04,124.062500,125.484375,123.265625,125.031250,82.123947,8256400
1999-03-05,127.500000,128.125000,126.562500,127.546875,83.776268,10703100
1999-03-08,128.281250,128.796875,127.250000,128.375000,84.320244,4802200
1999-03-09,128.125000,129.937500,127.750000,128.062500,84.114929,7893400
1999-03-10,128.468750,129.250000,127.781250,129.187500,84.853889,3950000
1999-03-11,129.687500,131.187500,128.875000,130.625000,85.798096,6583700
1999-03-12,131.000000,131.031250,129.218750,129.375000,84.977081,5286500
1999-03-15,129.937500,131.250000,129.500000,131.218750,86.188095,5394400
1999-03-16,131.125000,131.656250,130.468750,130.718750,85.859673,4547500
1999-03-17,130.687500,130.937500,129.625000,130.156250,85.490211,4524100
1999-03-18,129.781250,132.375000,129.750000,132.250000,86.865448,3506300
1999-03-19,132.312500,132.625000,129.687500,129.687500,85.388939,5526700
1999-03-22,130.062500,130.593750,129.421875,129.937500,85.553551,4603800
1999-03-23,129.312500,129.531250,125.703125,126.187500,83.084465,9713800
1999-03-24,126.843750,127.171875,125.625000,126.906250,83.557701,6280900
1999-03-25,128.062500,129.500000,127.750000,129.500000,85.265480,6639600
1999-03-26,128.625000,129.125000,127.718750,128.562500,84.648193,6159700
1999-03-29,129.156250,131.437500,129.156250,131.156250,86.355965,5863900
1999-03-30,129.937500,131.218750,129.562500,130.468750,85.903351,5401400
1999-03-31,131.156250,131.609375,128.312500,128.375000,84.524757,7413600
1999-04-01,129.687500,129.687500,128.125000,129.343750,85.162613,7683600
1999-04-05,130.937500,132.593750,130.250000,132.406250,87.179031,5791100
1999-04-06,132.187500,132.984375,131.156250,132.093750,86.973289,5381300
1999-04-07,132.687500,133.375000,131.375000,133.156250,87.672829,6248600
1999-04-08,133.187500,134.937500,132.281250,134.843750,88.783928,5909100
1999-04-09,134.437500,135.500000,133.593750,134.875000,88.804482,4365800
1999-04-12,133.468750,136.406250,133.218750,136.312500,89.750977,8213200
1999-04-13,136.250000,136.468750,134.500000,135.437500,89.174843,10071400
1999-04-14,136.062500,136.062500,132.687500,133.156250,87.672829,11551700
1999-04-15,133.437500,133.562500,131.000000,132.656250,87.343605,11150000
1999-04-16,132.906250,132.906250,131.187500,131.531250,86.602867,6476200
1999-04-19,132.687500,134.531250,128.375000,129.500000,85.265480,12487200
1999-04-20,129.812500,131.187500,129.000000,131.125000,86.335434,9049600
1999-04-21,131.062500,135.625000,130.406250,134.875000,88.804482,5772200
1999-04-22,135.125000,136.375000,134.390625,136.156250,89.648079,6897400
1999-04-23,135.875000,136.750000,135.000000,135.812500,89.421753,4593100
1999-04-26,136.500000,136.812500,135.468750,136.593750,89.936180,3606500
1999-04-27,137.125000,137.500000,135.843750,137.250000,90.368263,5147200
1999-04-28,136.437500,137.250000,135.000000,135.375000,89.133736,5544300
1999-04-29,135.562500,136.062500,133.812500,134.343750,88.454712,9824300
1999-04-30,135.093750,135.625000,131.500000,133.250000,87.734550,10991900
1999-05-03,133.437500,135.843750,133.093750,135.687500,89.339447,10709700
1999-05-04,135.125000,135.812500,133.125000,133.750000,88.063774,10509300
1999-05-05,133.937500,135.062500,131.843750,134.812500,88.763359,10032300
1999-05-06,134.437500,135.125000,132.375000,133.984375,88.218117,13507200
1999-05-07,134.500000,135.125000,133.437500,135.000000,88.886810,8680700
1999-05-10,134.843750,135.718750,133.531250,134.328125,88.444420,5580100
1999-05-11,135.312500,136.875000,134.718750,135.687500,89.339447,7000600
1999-05-12,135.750000,137.218750,131.500000,136.750000,90.039032,13865800
1999-05-13,137.250000,138.000000,136.812500,137.343750,90.429939,4485700
1999-05-14,134.562500,135.875000,133.500000,133.781250,88.084366,8370100
1999-05-17,133.625000,134.484375,132.375000,134.187500,88.351791,6268100
1999-05-18,134.531250,134.984375,132.625000,133.937500,88.187164,8218600
1999-05-19,134.468750,135.000000,133.250000,134.906250,88.825066,5052400
1999-05-20,135.125000,135.593750,134.062500,134.093750,88.290100,4670400
1999-05-21,134.125000,134.687500,132.593750,133.343750,87.796280,6418200
1999-05-24,133.843750,133.843750,130.390625,131.125000,86.335434,7952000
1999-05-25,131.375000,132.343750,128.437500,129.000000,84.936295,15406400
1999-05-26,129.312500,131.000000,128.093750,130.437500,85.882736,12575900
1999-05-27,129.843750,130.281250,128.000000,128.562500,84.648193,14515400
1999-05-28,129.000000,130.750000,128.593750,130.203125,85.728455,8748000
1999-06-01,130.125000,130.156250,128.375000,129.750000,85.430115,6705300
1999-06-02,129.750000,130.187500,128.015625,129.875000,85.512360,6981900
1999-06-03,130.687500,130.875000,129.781250,130.593750,85.985619,6076600
1999-06-04,131.468750,133.359375,130.937500,133.218750,87.713997,9787200
1999-06-07,133.437500,134.187500,132.906250,133.562500,87.940323,5299100
1999-06-08,133.375000,133.796875,131.593750,132.250000,87.076157,4895700
1999-06-09,132.406250,133.093750,131.812500,132.125000,86.993828,7409700
1999-06-10,131.437500,131.468750,129.593750,130.906250,86.191391,7040700
1999-06-11,131.218750,132.218750,129.093750,129.812500,85.471237,12824800
1999-06-14,130.687500,130.750000,129.546875,129.937500,85.553551,6823500
1999-06-15,130.468750,131.656250,130.078125,130.812500,86.129669,5700900
1999-06-16,132.375000,133.875000,132.375000,133.312500,87.775711,7865800
1999-06-17,132.875000,135.562500,132.625000,134.562500,88.598694,8162800
1999-06-18,134.062500,134.687500,133.375000,134.312500,88.701118,2875100
1999-06-21,134.468750,135.250000,133.656250,134.625000,88.907440,4646400
1999-06-22,134.000000,135.187500,133.500000,133.687500,88.288345,5862400
1999-06-23,133.000000,133.625000,132.125000,133.031250,87.854935,9629200
1999-06-24,132.875000,132.937500,130.656250,132.031250,87.194527,9176900
1999-06-25,132.593750,133.015625,131.250000,131.703125,86.977844,4087000
1999-06-28,132.687500,133.625000,132.500000,133.312500,88.040695,5028900
1999-06-29,133.000000,135.187500,132.781250,134.562500,88.866165,6956200
1999-06-30,134.625000,137.500000,133.843750,137.000000,90.475945,16856100
1999-07-01,137.000000,138.500000,136.062500,138.031250,91.156975,9939500
1999-07-02,138.125000,139.500000,137.906250,139.406250,92.065094,3772800
1999-07-06,139.250000,140.750000,138.593750,139.375000,92.044388,11221100
1999-07-07,139.062500,139.718750,138.515625,139.562500,92.168251,3230700
1999-07-08,139.062500,140.625000,138.750000,139.671875,92.240479,7101500
1999-07-09,140.000000,140.593750,139.562500,140.500000,92.787376,2976800
1999-07-12,140.937500,140.937500,139.500000,139.875000,92.374603,4436300
1999-07-13,139.375000,139.921875,138.656250,139.375000,92.044388,6477600
1999-07-14,140.000000,140.218750,138.750000,140.156250,92.560364,4382500
1999-07-15,140.781250,141.375000,140.312500,141.046875,93.148529,3348600
1999-07-16,141.250000,142.156250,140.750000,141.812500,93.654167,2281500
1999-07-19,142.187500,142.250000,140.562500,140.875000,93.035011,4287000
1999-07-20,140.125000,140.406250,137.531250,137.984375,91.126045,7060100
1999-07-21,138.093750,138.906250,137.312500,137.828125,91.022835,4793700
1999-07-22,137.437500,138.000000,135.468750,136.015625,89.825867,7804100
1999-07-23,136.656250,137.000000,135.125000,135.750000,89.650452,4603000
1999-07-26,134.875000,136.125000,134.625000,134.750000,88.990028,4333400
1999-07-27,136.000000,137.203125,135.375000,135.875000,89.732986,5908500
1999-07-28,136.250000,137.312500,135.593750,136.312500,90.021904,3955500
1999-07-29,134.937500,135.250000,133.312500,134.406250,88.762985,7760600
1999-07-30,134.812500,135.343750,132.562500,132.750000,87.669212,5994300
1999-08-02,132.750000,134.750000,132.500000,133.062500,87.875580,6065500
1999-08-03,133.718750,133.843750,131.375000,132.437500,87.462860,5445400
1999-08-04,132.718750,133.875000,130.437500,130.625000,86.265846,6497900
1999-08-05,130.875000,131.937500,128.843750,131.812500,87.050110,10322000
1999-08-06,131.218750,132.000000,129.500000,130.375000,86.100746,7537700
1999-08-09,130.593750,131.796875,129.750000,130.093750,85.915031,5565900
1999-08-10,129.875000,130.156250,127.000000,128.656250,84.965706,9793300
1999-08-11,129.687500,130.531250,128.625000,130.218750,85.997551,8003400
1999-08-12,130.687500,131.812500,129.906250,130.140625,85.945953,7036800
1999-08-13,131.625000,133.250000,131.125000,133.156250,87.937500,5857700
1999-08-16,133.125000,133.968750,132.250000,133.750000,88.329628,3927000
1999-08-17,134.437500,134.843750,133.125000,134.625000,88.907440,4808000
1999-08-18,134.203125,134.375000,133.250000,133.656250,88.267723,4355500
1999-08-19,132.375000,133.234375,131.687500,132.562500,87.545418,6448100
1999-08-20,133.062500,134.125000,132.687500,133.906250,88.432800,3663700
1999-08-23,134.812500,136.546875,134.656250,136.468750,90.125099,5637800
1999-08-24,136.062500,137.968750,135.375000,136.968750,90.455307,9279500
1999-08-25,137.187500,138.781250,136.156250,138.375000,91.384033,6005300
1999-08-26,138.281250,138.421875,136.500000,136.718750,90.290222,4322300
1999-08-27,136.875000,137.062500,135.062500,135.062500,89.196404,6247400
1999-08-30,135.343750,135.500000,132.000000,132.562500,87.545418,4652000
1999-08-31,132.937500,133.750000,130.875000,132.062500,87.215187,11453700
1999-09-01,132.937500,133.734375,132.312500,133.687500,88.288345,6863900
1999-09-02,132.125000,132.671875,130.656250,132.109375,87.246140,10896300
1999-09-03,134.875000,136.500000,134.687500,135.968750,89.794899,9160800
1999-09-07,136.062500,136.625000,135.218750,135.468750,89.464706,4560800
1999-09-08,134.843750,136.062500,134.031250,134.812500,89.031334,6159600
1999-09-09,134.750000,135.250000,133.687500,134.750000,88.990028,6177800
1999-09-10,136.250000,136.359375,134.937500,135.875000,89.732986,2934500
1999-09-13,135.125000,135.468750,134.500000,134.953125,89.124191,2320500
1999-09-14,134.062500,134.562500,133.375000,134.062500,88.535995,3736000
1999-09-15,135.437500,135.437500,131.875000,131.937500,87.132652,6984500
1999-09-16,132.500000,132.812500,130.312500,132.453125,87.473175,15377600
1999-09-17,132.625000,133.937500,132.156250,133.750000,88.578384,8542300
1999-09-20,133.937500,134.000000,133.093750,133.562500,88.454201,2803900
1999-09-21,132.250000,132.468750,130.156250,130.750000,86.591553,9335200
1999-09-22,131.250000,131.843750,129.750000,130.609375,86.498436,13009100
1999-09-23,131.812500,131.812500,127.625000,127.875000,84.687561,12204100
1999-09-24,127.750000,128.375000,126.312500,127.750000,84.604790,13792900
1999-09-27,128.750000,129.750000,128.281250,128.593750,85.163559,6970300
1999-09-28,127.937500,128.812500,125.562500,128.343750,84.998039,11063400
1999-09-29,128.437500,129.125000,126.750000,126.812500,83.983917,7580300
1999-09-30,127.437500,129.437500,126.968750,128.750000,85.267075,7498900
1999-10-01,127.937500,128.562500,126.625000,128.468750,85.080780,11127100
1999-10-04,129.187500,130.875000,128.750000,130.750000,86.591553,6341600
1999-10-05,130.718750,131.968750,128.687500,130.625000,86.508789,11976000
1999-10-06,130.750000,132.812500,130.687500,132.625000,87.833351,10308200
1999-10-07,132.859375,133.000000,131.500000,131.875000,87.336624,6535600
1999-10-08,131.750000,133.875000,131.234375,133.875000,88.661179,9674300
1999-10-11,133.593750,134.125000,133.312500,133.656250,88.516273,4282000
1999-10-12,133.125000,133.312500,131.187500,131.593750,87.150383,8686100
1999-10-13,130.687500,131.312500,128.187500,128.187500,84.894547,10469300
1999-10-14,128.484375,129.187500,126.750000,128.156250,84.873802,10562200
1999-10-15,126.000000,126.750000,124.500000,124.875000,82.700760,14238700
1999-10-18,124.937500,125.937500,123.437500,125.781250,83.300957,9758800
1999-10-19,127.187500,128.250000,125.937500,127.000000,84.108047,14392900
1999-10-20,127.750000,129.468750,127.125000,128.250000,84.935913,9759400
1999-10-21,127.218750,129.000000,126.625000,129.000000,85.432648,9105400
1999-10-22,129.750000,131.218750,129.562500,130.093750,86.156982,8309600
1999-10-25,129.312500,130.468750,128.750000,129.437500,85.722404,8114300
1999-10-26,130.187500,130.687500,127.812500,127.812500,84.646149,6256300
1999-10-27,128.375000,130.312500,128.250000,130.125000,86.177681,5433300
1999-10-28,132.437500,134.859375,132.187500,134.562500,89.116486,10509700
1999-10-29,135.843750,137.687500,135.718750,137.000000,90.730743,10988600
1999-11-01,136.500000,137.000000,135.562500,135.562500,89.778740,4006500
1999-11-02,135.968750,137.250000,134.593750,134.593750,89.137215,6516900
1999-11-03,136.000000,136.375000,135.125000,135.500000,89.737350,7222300
1999-11-04,136.750000,137.359375,135.765625,136.531250,90.420326,7907500
1999-11-05,138.625000,139.109375,136.781250,137.875000,91.310295,7431500
1999-11-08,137.000000,138.375000,136.750000,138.000000,91.392998,4649200
1999-11-09,138.500000,138.687500,136.281250,136.703125,90.534172,4533700
1999-11-10,136.250000,138.390625,136.078125,137.718750,91.206795,6405600
1999-11-11,138.187500,138.500000,137.468750,138.500000,91.724167,4794100
1999-11-12,139.250000,139.984375,137.125000,139.750000,92.552010,11802900
1999-11-15,139.843750,140.250000,139.406250,140.078125,92.769318,2187500
1999-11-16,140.562500,143.000000,140.093750,141.250000,93.545403,7544800
1999-11-17,142.250000,142.937500,141.312500,141.625000,93.793762,9459000
1999-11-18,142.437500,143.000000,141.625000,142.625000,94.456001,4491000
1999-11-19,142.406250,142.968750,142.000000,142.500000,94.373230,4832100
1999-11-22,142.437500,143.000000,141.500000,142.468750,94.352577,4155400
1999-11-23,142.843750,142.843750,140.375000,141.218750,93.524696,5918000
1999-11-24,140.750000,142.437500,140.000000,141.968750,94.021416,4459700
1999-11-26,142.468750,142.875000,141.250000,141.437500,93.669571,1693900
1999-11-29,140.875000,141.921875,140.437500,140.937500,93.338440,7348600
1999-11-30,140.750000,142.312500,139.000000,139.281250,92.241577,7682000
1999-12-01,139.312500,140.500000,139.000000,140.406250,92.986633,6980200
1999-12-02,140.625000,141.375000,140.375000,141.250000,93.545403,6698300
1999-12-03,143.031250,145.343750,143.031250,143.843750,95.263184,10045400
1999-12-06,143.531250,143.718750,142.250000,142.781250,94.559525,3138900
1999-12-07,143.281250,143.312500,141.375000,141.625000,93.793762,10714200
1999-12-08,141.343750,142.062500,140.500000,140.718750,93.193565,4611400
1999-12-09,141.812500,142.218750,139.375000,141.406250,93.648880,6474700
1999-12-10,142.281250,142.812500,140.875000,141.875000,93.959366,5127300
1999-12-13,141.437500,142.718750,141.281250,142.125000,94.124893,4210800
1999-12-14,141.625000,142.484375,140.625000,140.750000,93.214287,5739000
1999-12-15,140.375000,142.203125,140.031250,141.500000,93.710930,6879100
1999-12-16,142.187500,142.656250,141.156250,142.125000,94.124893,5854900
1999-12-17,143.000000,143.312500,142.062500,142.687500,94.729362,4775400
1999-12-20,142.562500,143.187500,141.093750,141.656250,94.044739,4608700
1999-12-21,141.593750,144.062500,141.343750,143.812500,95.476303,7981300
1999-12-22,143.625000,144.187500,142.968750,144.187500,95.725189,5377500
1999-12-23,145.015625,146.484375,145.000000,146.484375,97.250076,5721700
1999-12-27,146.500000,146.781250,145.062500,146.281250,97.115234,2691000
1999-12-28,145.875000,146.500000,145.484375,146.187500,97.053001,4084500
1999-12-29,146.312500,146.812500,145.312500,146.812500,97.467957,3001000
1999-12-30,147.125000,147.562500,146.187500,146.640625,97.353851,3641300
1999-12-31,146.843750,147.500000,146.250000,146.875000,97.509415,3172700
2000-01-03,148.250000,148.250000,143.875000,145.437500,96.555061,8164300
2000-01-04,143.531250,144.062500,139.640625,139.750000,92.779175,8089800
2000-01-05,139.937500,141.531250,137.250000,140.000000,92.945175,12177900
2000-01-06,139.625000,141.500000,137.750000,137.750000,91.451385,6227200
2000-01-07,140.312500,145.750000,140.062500,145.750000,96.762543,8066500
2000-01-10,146.250000,146.906250,145.031250,146.250000,97.094513,5741700
2000-01-11,145.812500,146.093750,143.500000,144.500000,95.932655,7503700
2000-01-12,144.593750,144.593750,142.875000,143.062500,94.978340,6907700
2000-01-13,144.468750,145.750000,143.281250,145.000000,96.264595,5158300
2000-01-14,146.531250,147.468750,145.968750,146.968750,97.571625,7437300
2000-01-18,145.343750,146.625000,145.187500,145.812500,96.804016,6488500
2000-01-19,145.312500,147.000000,145.000000,147.000000,97.592422,6157900
2000-01-20,146.968750,146.968750,143.812500,144.750000,96.098648,5800100
2000-01-21,145.500000,145.500000,144.062500,144.437500,95.891136,6244800
2000-01-24,145.656250,145.843750,139.406250,140.343750,93.173363,7896900
2000-01-25,140.515625,141.937500,139.000000,141.937500,94.231476,9942500
2000-01-26,141.000000,141.546875,140.093750,140.812500,93.484543,5158100
2000-01-27,141.843750,142.218750,138.125000,140.250000,93.111130,10922700
2000-01-28,139.437500,140.062500,135.531250,135.875000,90.206612,11916200
2000-01-31,135.812500,139.671875,135.000000,139.562500,92.654694,10768700
2000-02-01,139.750000,141.687500,138.531250,140.937500,93.567551,8419900
2000-02-02,141.281250,142.250000,140.375000,141.062500,93.650566,6205900
2000-02-03,140.875000,143.250000,140.000000,143.187500,95.061302,7997500
2000-02-04,143.187500,144.000000,142.125000,142.593750,94.667076,4925400
2000-02-07,142.562500,142.781250,141.437500,142.375000,94.521904,5845800
2000-02-08,143.968750,144.562500,143.625000,144.312500,95.808182,4936400
2000-02-09,144.468750,144.468750,141.265625,141.281250,93.795753,8511500
2000-02-10,141.625000,142.562500,140.875000,141.562500,93.982491,6690600
2000-02-11,141.843750,141.937500,138.031250,138.687500,92.073784,9849800
2000-02-14,139.781250,139.781250,138.312500,139.500000,92.613213,8528800
2000-02-15,139.250000,141.218750,137.796875,141.078125,93.660904,11078300
2000-02-16,140.375000,140.937500,138.796875,139.000000,92.281258,8845400
2000-02-17,140.437500,140.437500,138.218750,138.281250,91.804077,7584200
2000-02-18,138.875000,138.875000,134.625000,135.312500,89.833130,9409200
2000-02-22,135.187500,136.343750,133.531250,134.968750,89.604965,16415400
2000-02-23,135.625000,137.468750,134.500000,136.562500,90.663048,12119000
2000-02-24,136.687500,137.031250,133.093750,133.812500,88.837288,17375000
2000-02-25,135.187500,136.718750,133.125000,133.328125,88.515747,10559900
2000-02-28,133.375000,136.687500,132.718750,136.125000,90.372559,13397800
2000-02-29,136.062500,137.437500,135.750000,137.437500,91.243912,8242500
2000-03-01,137.625000,139.000000,137.218750,138.437500,91.907806,6868000
2000-03-02,138.687500,139.125000,137.343750,138.531250,91.970001,7600200
2000-03-03,140.437500,141.718750,139.718750,141.125000,93.692070,12770300
2000-03-06,140.812500,141.343750,138.750000,139.750000,92.779175,11967100
2000-03-07,140.000000,140.156250,135.218750,137.046875,90.984589,20062000
2000-03-08,136.468750,137.843750,135.031250,136.875000,90.870491,11808500
2000-03-09,137.250000,140.875000,136.125000,140.875000,93.526047,5500900
2000-03-10,140.187500,142.000000,139.531250,140.125000,93.028160,7924600
2000-03-13,136.687500,140.468750,135.687500,138.593750,92.011536,10540500
2000-03-14,139.281250,140.093750,136.156250,136.625000,90.704498,8263900
2000-03-15,136.875000,140.437500,136.062500,139.812500,92.820717,10300800
2000-03-16,141.625000,146.843750,140.875000,146.343750,97.156708,25601400
2000-03-17,145.812500,148.000000,145.437500,146.937500,97.798843,10272900
2000-03-20,146.875000,147.343750,144.781250,146.187500,97.299667,12502300
2000-03-21,145.531250,149.750000,144.500000,149.187500,99.296356,13612600
2000-03-22,149.562500,150.843750,148.687500,150.093750,99.899582,8260000
2000-03-23,149.156250,153.468750,149.156250,152.656250,101.605064,11654500
2000-03-24,152.875000,155.750000,151.718750,153.562500,102.208321,11462900
2000-03-27,153.375000,153.781250,151.812500,151.937500,101.126793,8798600
2000-03-28,151.250000,152.984375,150.593750,151.062500,100.544365,6334400
2000-03-29,151.562500,152.484375,149.656250,151.218750,100.648323,6747500
2000-03-30,150.156250,151.921875,147.125000,148.687500,98.963623,9491900
2000-03-31,149.625000,152.312500,148.437500,150.375000,100.086792,9249100
2000-04-03,150.125000,151.250000,148.687500,151.250000,100.669151,8508200
2000-04-04,151.750000,153.000000,141.390625,150.125000,99.920380,19585500
2000-04-05,147.875000,150.812500,147.625000,149.187500,99.296356,8387200
2000-04-06,150.250000,151.687500,149.000000,150.484375,100.159569,6378500
2000-04-07,151.562500,152.125000,150.500000,151.437500,100.793938,6023600
2000-04-10,151.750000,153.109375,150.312500,150.843750,100.398781,9624200
2000-04-11,150.000000,151.625000,148.375000,150.406250,100.107567,9006400
2000-04-12,150.375000,151.156250,146.156250,146.281250,97.362061,10779200
2000-04-13,147.468750,148.156250,143.781250,144.250000,96.010101,12225800
2000-04-14,142.625000,142.812500,133.500000,136.000000,90.518974,29604000
2000-04-17,135.187500,140.750000,134.687500,140.750000,93.680588,23918200
2000-04-18,140.562500,144.468750,139.781250,144.468750,96.155762,11069200
2000-04-19,144.500000,145.125000,142.531250,143.125000,95.261299,6553700
2000-04-20,143.562500,143.937500,142.375000,143.812500,95.718964,8537600
2000-04-24,141.500000,143.312500,140.500000,142.250000,94.678932,12893100
2000-04-25,144.625000,148.156250,144.437500,148.156250,98.610008,14102000
2000-04-26,147.968750,148.750000,146.000000,146.484375,97.497246,7711100
2000-04-27,143.000000,147.343750,143.000000,146.000000,97.174858,15595300
2000-04-28,147.000000,147.859375,145.062500,145.093750,96.571693,8743400
2000-05-01,146.562500,148.484375,145.843750,147.062500,97.882088,7328300
2000-05-02,145.500000,147.125000,144.125000,144.125000,95.926857,9411900
2000-05-03,144.000000,144.000000,139.781250,140.750000,93.680588,12630700
2000-05-04,142.000000,142.359375,140.750000,141.812500,94.387756,5963600
2000-05-05,141.062500,144.000000,140.937500,143.531250,95.531723,7862400
2000-05-08,142.750000,143.375000,141.843750,142.453125,94.814125,5064100
2000-05-09,143.062500,143.406250,140.265625,141.312500,94.054970,5620300
2000-05-10,140.500000,140.968750,137.750000,138.125000,91.933403,10293900
2000-05-11,140.125000,141.500000,139.125000,141.281250,94.034142,7091100
2000-05-12,141.812500,143.468750,141.625000,142.812500,95.053299,5960800
2000-05-15,142.750000,145.609375,142.000000,145.281250,96.696465,4441300
2000-05-16,146.562500,147.718750,145.312500,146.687500,97.632507,8192200
2000-05-17,145.687500,146.187500,144.468750,145.156250,96.613312,5907200
2000-05-18,145.625000,146.312500,143.375000,143.375000,95.427757,4325600
2000-05-19,142.562500,143.234375,140.406250,141.125000,93.930191,6518400
2000-05-22,141.250000,141.468750,137.000000,140.062500,93.222961,10839400
2000-05-23,140.437500,140.812500,137.562500,138.000000,91.850189,7979200
2000-05-24,138.000000,140.687500,136.500000,140.250000,93.347778,11081500
2000-05-25,140.687500,141.812500,137.718750,137.843750,91.746201,8278900
2000-05-26,138.812500,139.687500,137.328125,138.000000,91.850189,4814000
2000-05-30,140.000000,142.937500,139.468750,142.500000,94.845352,5362700
2000-05-31,142.562500,144.000000,142.093750,142.812500,95.053299,6056500
2000-06-01,143.687500,145.437500,143.000000,145.312500,96.717308,8961600
2000-06-02,148.937500,149.093750,147.484375,147.843750,98.402039,8962200
2000-06-05,147.468750,148.218750,146.875000,147.125000,97.923660,6998100
2000-06-06,146.625000,147.781250,145.906250,146.468750,97.486877,4858900
2000-06-07,146.625000,148.000000,146.000000,147.484375,98.162872,4919500
2000-06-08,147.500000,147.750000,146.062500,146.906250,97.778023,5723100
2000-06-09,147.500000,147.968750,145.625000,146.593750,97.570053,3085300
2000-06-12,146.968750,146.968750,144.875000,144.875000,96.426094,3678900
2000-06-13,144.812500,147.750000,144.625000,147.593750,98.235672,6558700
2000-06-14,148.250000,148.875000,147.187500,147.843750,98.402039,6420500
2000-06-15,148.125000,148.750000,146.843750,148.156250,98.610008,5881200
2000-06-16,148.312500,148.312500,145.875000,146.593750,97.799782,5567900
2000-06-19,146.468750,149.156250,146.250000,148.468750,99.050697,5106900
2000-06-20,148.187500,148.875000,147.000000,147.937500,98.696251,6480000
2000-06-21,146.937500,148.437500,146.890625,147.875000,98.654564,3115000
2000-06-22,147.562500,147.687500,145.000000,145.625000,97.153473,7490500
2000-06-23,145.812500,146.125000,143.875000,144.375000,96.319565,4863300
2000-06-26,145.375000,146.250000,144.875000,146.234375,97.560020,5201300
2000-06-27,145.984375,146.718750,145.015625,145.156250,96.840782,4159500
2000-06-28,145.625000,146.984375,145.312500,145.562500,97.111748,5347700
2000-06-29,144.750000,145.750000,143.515625,144.187500,96.194443,6345700
2000-06-30,143.937500,145.593750,143.890625,145.281250,96.924110,7420200
2000-07-03,145.437500,147.437500,145.187500,147.281250,98.258430,1436600
2000-07-05,146.375000,146.656250,144.375000,144.625000,96.486305,2748200
2000-07-06,144.937500,146.468750,144.218750,145.750000,97.236870,5963200
2000-07-07,146.687500,148.781250,146.250000,148.093750,98.800507,3034800
2000-07-10,147.875000,148.906250,147.531250,147.843750,98.633751,2816100
2000-07-11,147.468750,149.125000,147.156250,148.156250,98.842201,5431600
2000-07-12,149.281250,150.125000,148.687500,149.125000,99.488480,5883000
2000-07-13,149.984375,150.375000,149.187500,149.781250,99.926315,5356000
2000-07-14,150.437500,151.250000,149.671875,151.250000,100.906166,5341900
2000-07-17,150.984375,151.984375,150.687500,151.000000,100.739403,4208300
2000-07-18,150.625000,150.625000,149.343750,149.765625,99.915878,4262100
2000-07-19,149.468750,149.906250,148.250000,148.562500,99.113220,8506800
2000-07-20,149.000000,150.625000,148.812500,150.625000,100.489204,4538900
2000-07-21,149.750000,149.750000,147.687500,147.687500,98.529472,5656900
2000-07-24,148.125000,148.859375,146.562500,146.843750,97.966553,5628500
2000-07-25,147.750000,147.843750,146.781250,147.312500,98.279289,4757100
2000-07-26,146.968750,147.156250,145.640625,145.875000,97.320267,12062500
2000-07-27,145.937500,146.625000,144.687500,145.375000,96.986671,7652600
2000-07-28,145.718750,145.906250,141.515625,142.093750,94.797585,6229500
2000-07-31,142.937500,144.125000,142.062500,143.000000,95.402214,5265500
2000-08-01,143.625000,144.718750,143.125000,143.875000,95.985970,3946600
2000-08-02,143.875000,145.406250,143.625000,144.593750,96.465492,7439800
2000-08-03,142.875000,145.812500,142.625000,145.593750,97.132645,4607100
2000-08-04,146.312500,146.718750,145.406250,146.375000,97.653900,3686600
2000-08-07,146.718750,148.437500,146.375000,148.125000,98.821350,4159800
2000-08-08,147.500000,148.812500,147.500000,148.687500,99.196602,3658700
2000-08-09,149.140625,149.218750,147.375000,147.437500,98.362701,5383800
2000-08-10,147.531250,147.859375,146.281250,146.718750,97.883171,4193400
2000-08-11,146.625000,148.000000,145.562500,147.406250,98.341820,5089400
2000-08-14,147.781250,149.562500,147.062500,149.281250,99.592735,2966700
2000-08-15,149.343750,149.812500,148.562500,149.156250,99.509361,5564600
2000-08-16,149.312500,149.937500,147.843750,148.625000,99.154892,5191600
2000-08-17,148.687500,150.437500,148.343750,150.187500,100.197342,5652200
2000-08-18,150.375000,150.375000,149.218750,149.687500,99.863754,4626400
2000-08-21,150.031250,150.718750,149.406250,150.500000,100.405846,2380600
2000-08-22,150.562500,151.312500,150.093750,150.250000,100.239014,3075300
2000-08-23,149.812500,151.281250,149.281250,150.843750,100.635170,5483200
2000-08-24,151.156250,151.500000,150.500000,151.312500,100.947845,4529000
2000-08-25,151.156250,151.625000,150.937500,151.250000,100.906166,2822200
2000-08-28,151.250000,152.906250,151.250000,151.765625,101.250175,5518700
2000-08-29,151.437500,151.875000,150.906250,151.796875,101.271065,3561900
2000-08-30,151.312500,151.500000,150.343750,150.343750,100.301590,3964800
2000-08-31,151.062500,153.093750,150.906250,152.343750,101.635826,4863100
2000-09-01,153.250000,153.593750,152.000000,152.500000,101.740150,3191200
2000-09-05,151.875000,152.203125,150.812500,151.281250,100.927078,3470800
2000-09-06,151.187500,151.953125,149.531250,149.562500,99.780373,4322200
2000-09-07,150.250000,151.078125,149.828125,150.843750,100.635170,4265500
2000-09-08,150.281250,150.500000,149.328125,149.812500,99.947189,3518200
2000-09-11,149.750000,151.187500,148.687500,149.593750,99.801193,3937500
2000-09-12,149.750000,150.250000,148.437500,148.500000,99.071510,4769100
2000-09-13,148.000000,149.343750,147.656250,148.890625,99.332108,7691600
2000-09-14,149.875000,149.937500,148.156250,149.640625,99.832504,3397100
2000-09-15,148.187500,148.250000,146.000000,146.000000,97.648354,4085700
2000-09-18,146.375000,146.968750,144.203125,144.656250,96.749619,5109300
2000-09-19,145.125000,146.312500,144.703125,145.968750,97.627495,6588200
2000-09-20,145.687500,146.031250,143.156250,144.890625,96.906387,6508100
2000-09-21,144.468750,145.562500,142.625000,142.687500,95.432884,5972300
2000-09-22,142.625000,145.312500,142.421875,145.281250,97.167618,7791300
2000-09-25,145.937500,146.062500,143.718750,144.250000,96.477921,9726300
2000-09-26,144.375000,145.000000,142.406250,142.406250,95.244759,5302400
2000-09-27,143.562500,143.968750,142.125000,143.156250,95.746399,7186200
2000-09-28,143.187500,146.328125,142.890625,145.000000,96.979553,7036400
2000-09-29,145.468750,145.968750,143.625000,143.625000,96.059914,9333600
2000-10-02,144.281250,144.906250,143.140625,143.843750,96.206200,5517800
2000-10-03,144.531250,145.750000,142.281250,142.500000,95.307487,9347200
2000-10-04,142.875000,144.250000,141.750000,143.687500,96.101692,6148900
2000-10-05,143.406250,144.843750,143.312500,144.187500,96.436127,4566900
2000-10-06,143.875000,144.640625,139.750000,141.062500,94.346054,10014900
2000-10-09,141.312500,141.312500,139.375000,140.000000,93.635445,4508000
2000-10-10,140.093750,141.250000,137.687500,137.687500,92.088722,6104700
2000-10-11,137.625000,138.625000,135.125000,136.531250,91.315437,10346000
2000-10-12,137.281250,137.593750,132.781250,133.125000,89.037277,12336900
2000-10-13,132.937500,137.656250,132.875000,137.562500,92.005180,11778800
2000-10-16,137.406250,138.234375,136.687500,138.187500,92.423203,5659000
2000-10-17,138.437500,138.562500,134.406250,134.750000,90.124069,7831700
2000-10-18,132.625000,136.125000,130.156250,134.250000,89.789650,10897300
2000-10-19,136.843750,139.453125,136.437500,139.312500,93.175636,8767300
2000-10-20,138.375000,141.187500,138.375000,139.906250,93.572739,7373500
2000-10-23,139.937500,141.031250,138.937500,140.531250,93.990761,5290000
2000-10-24,140.968750,141.937500,139.000000,139.593750,93.363701,5750700
2000-10-25,138.750000,139.562500,136.125000,136.312500,91.169144,9137600
2000-10-26,137.125000,137.656250,134.031250,136.687500,91.419899,9345800
2000-10-27,137.875000,139.281250,136.625000,139.281250,93.154716,9762900
2000-10-30,138.437500,141.093750,138.156250,140.531250,93.990761,10154100
2000-10-31,141.015625,143.687500,140.062500,142.953125,95.610573,7752400
2000-11-01,142.250000,143.250000,141.218750,142.468750,95.286583,6753600
2000-11-02,143.156250,143.906250,142.515625,142.703125,95.443344,11395100
2000-11-03,143.468750,143.750000,142.375000,142.781250,95.495605,5187100
2000-11-06,143.156250,144.296875,143.031250,143.781250,96.164421,4042500
2000-11-07,143.140625,144.000000,142.562500,143.750000,96.143547,5231300
2000-11-08,144.062500,144.062500,140.562500,140.562500,94.011681,6123300
2000-11-09,140.000000,141.218750,137.250000,140.031250,93.656334,10635300
2000-11-10,139.000000,139.468750,136.531250,136.625000,91.378143,8569500
2000-11-13,135.625000,136.984375,133.015625,135.562500,90.667480,17285300
2000-11-14,137.468750,139.625000,137.000000,139.125000,93.050186,7668900
2000-11-15,139.062500,140.109375,137.750000,139.562500,93.342819,8837700
2000-11-16,138.578125,139.875000,137.312500,137.375000,91.879745,6684100
2000-11-17,137.312500,139.000000,135.750000,136.640625,91.388573,6551100
2000-11-20,135.750000,136.375000,134.312500,134.687500,90.082306,5458500
2000-11-21,134.875000,136.187500,133.515625,135.375000,90.542130,7684300
2000-11-22,134.343750,134.875000,132.125000,132.140625,88.378899,5736900
2000-11-24,133.625000,134.968750,133.625000,134.843750,90.186760,3411600
2000-11-27,136.468750,136.687500,135.312500,136.031250,90.981010,5992000
2000-11-28,135.125000,136.593750,133.640625,133.687500,89.413498,5336100
2000-11-29,134.375000,135.906250,133.265625,133.437500,89.246262,6914100
2000-11-30,132.500000,133.500000,129.750000,132.281250,88.472939,11201600
2000-12-01,133.187500,134.062500,131.000000,132.218750,88.431122,7587200
2000-12-04,131.875000,133.875000,131.500000,133.343750,89.183525,6996600
2000-12-05,134.875000,138.250000,134.406250,137.718750,92.109680,8883400
2000-12-06,137.781250,138.343750,135.031250,135.515625,90.636124,12888000
2000-12-07,134.875000,135.875000,133.656250,133.656250,89.392548,6529100
2000-12-08,137.062500,139.468750,133.875000,133.968750,89.601578,10276300
2000-12-11,137.375000,139.562500,136.718750,138.625000,92.715805,6405600
2000-12-12,138.187500,138.812500,137.375000,138.031250,92.318687,5022900
2000-12-13,139.250000,139.406250,136.031250,136.140625,91.054161,6070500
2000-12-14,135.875000,136.500000,134.031250,134.406250,89.894188,7678400
2000-12-15,133.125000,133.125000,130.562500,130.968750,87.863762,9065300
2000-12-18,132.062500,133.468750,131.765625,132.718750,89.037804,7235400
2000-12-19,132.468750,134.968750,130.015625,130.015625,87.224365,9616600
2000-12-20,128.625000,128.937500,126.093750,126.250000,84.698082,9994300
2000-12-21,126.000000,128.859375,125.531250,127.125000,85.285080,14331500
2000-12-22,129.000000,131.109375,128.843750,130.937500,87.842834,10182900
2000-12-26,130.843750,132.343750,130.281250,132.343750,88.786247,4665300
2000-12-27,131.750000,133.734375,131.250000,133.312500,89.436127,4854100
2000-12-28,132.812500,133.875000,132.593750,133.718750,89.708694,8358700
2000-12-29,134.062500,134.281250,131.187500,131.187500,88.010521,8774600
2001-01-02,132.000000,132.156250,127.562500,128.812500,86.417213,8737500
2001-01-03,128.312500,136.000000,127.656250,135.000000,90.568245,19431600
2001-01-04,134.937500,135.468750,133.000000,133.546875,89.593369,9219000
2001-01-05,133.468750,133.625000,129.187500,129.187500,86.668755,12911400
2001-01-08,129.875000,130.187500,127.687500,130.187500,87.339645,6625300
2001-01-09,131.046875,131.500000,129.421875,129.843750,87.109047,5702400
2001-01-10,129.000000,132.125000,128.812500,132.125000,88.639458,8746100
2001-01-11,131.093750,133.484375,131.093750,132.250000,88.723312,7245100
2001-01-12,132.687500,133.718750,131.281250,132.000000,88.555611,7244000
2001-01-16,132.000000,133.187500,131.515625,132.843750,89.121643,8542200
2001-01-17,134.843750,135.046875,132.640625,133.453125,89.530495,7851400
2001-01-18,133.437500,135.703125,132.937500,134.781250,90.421501,8107000
2001-01-19,136.187500,136.187500,133.875000,134.015625,89.907852,7782500
2001-01-22,134.250000,135.781250,133.562500,134.906250,90.505333,7050900
2001-01-23,134.468750,136.656250,134.156250,135.968750,91.218178,8463100
2001-01-24,136.250000,137.312500,135.843750,136.375000,91.490677,6199900
2001-01-25,136.250000,137.250000,135.656250,136.031250,91.260071,10818300
2001-01-26,135.156250,136.125000,134.453125,135.875000,91.155266,7136800
2001-01-29,135.500000,136.899994,135.369995,136.600006,91.641655,6705900
2001-01-30,136.300003,137.919998,135.789993,137.800003,92.446739,7069100
2001-01-31,137.399994,138.699997,136.600006,137.020004,91.923401,9706900
2001-02-01,137.100006,137.949997,136.250000,137.929993,92.533905,8239100
2001-02-02,137.399994,137.990005,134.750000,134.800003,90.434097,8276600
2001-02-05,134.800003,135.940002,134.750000,135.789993,91.098228,4352900
2001-02-06,135.300003,136.699997,135.220001,135.389999,90.829887,7106700
2001-02-07,134.720001,135.399994,133.679993,134.690002,90.360260,5748700
2001-02-08,134.800003,135.399994,133.100006,133.119995,89.307014,5943300
2001-02-09,133.350006,133.350006,131.259995,131.839996,88.448273,9913000
2001-02-12,131.699997,133.500000,131.699997,133.350006,89.461281,5804400
2001-02-13,133.699997,134.169998,132.000000,132.259995,88.730019,6587600
2001-02-14,132.649994,132.649994,130.660004,132.059998,88.595856,8400100
2001-02-15,132.839996,133.520004,131.990005,133.339996,89.454582,5929800
2001-02-16,131.000000,131.289993,129.300003,130.399994,87.482239,6434900
2001-02-20,131.039993,131.139999,128.100006,128.389999,86.133743,5760000
2001-02-21,127.900002,128.839996,125.500000,125.620003,84.275421,10910800
2001-02-22,126.349998,126.540001,123.019997,125.809998,84.402863,21281600
2001-02-23,125.080002,125.540001,121.800003,124.959999,83.832664,20173000
2001-02-26,125.800003,127.620003,124.500000,127.620003,85.617188,11503700
2001-02-27,126.800003,127.839996,125.510002,126.440002,84.825584,11415000
2001-02-28,126.750000,126.839996,123.269997,123.949997,83.155045,14825800
2001-03-01,124.050003,124.599998,121.750000,124.599998,83.591164,14672000
2001-03-02,122.500000,125.650002,122.300003,123.610001,82.926971,12564300
2001-03-05,124.150002,124.779999,123.809998,124.739998,83.685043,5293200
2001-03-06,126.349998,127.750000,125.489998,126.080002,84.584045,6917000
2001-03-07,126.900002,127.040001,125.760002,126.980003,85.187813,6371700
2001-03-08,126.599998,127.239998,126.139999,127.120003,85.281738,6055000
2001-03-09,126.099998,126.099998,123.110001,123.360001,82.759270,10020300
2001-03-12,122.339996,122.500000,117.750000,118.080002,79.217018,13972900
2001-03-13,119.400002,120.440002,117.529999,120.019997,80.518509,12888000
2001-03-14,117.050003,119.290001,115.750000,117.650002,78.928513,19883400
2001-03-15,118.449997,118.860001,117.360001,117.680000,78.948677,10370300
2001-03-16,117.129997,117.400002,114.809998,115.010002,77.365189,58514600
2001-03-19,115.760002,117.690002,114.820000,117.349998,78.939247,10067800
2001-03-20,117.900002,118.459999,114.110001,114.199997,76.820313,15083900
2001-03-21,114.180000,115.260002,111.900002,112.260002,75.515282,19004600
2001-03-22,112.019997,112.599998,108.040001,111.120003,74.748428,28624800
2001-03-23,113.250000,114.660004,111.500000,114.480003,77.008682,12861700
2001-03-26,115.699997,116.269997,114.769997,115.940002,77.990799,9943800
2001-03-27,115.620003,118.650002,115.279999,118.309998,79.585045,12880700
2001-03-28,116.900002,116.949997,114.900002,115.040001,77.385345,10953300
2001-03-29,114.699997,116.500000,112.139999,115.480003,77.681320,12060300
2001-03-30,115.550003,116.690002,114.500000,116.690002,78.495285,9183600
2001-04-02,116.300003,117.379997,113.800003,114.199997,76.820313,10561000
2001-04-03,113.980003,114.150002,110.059998,110.389999,74.257355,12836000
2001-04-04,110.570000,112.099998,109.300003,110.849998,74.566826,14884300
2001-04-05,113.300003,115.489998,112.500000,115.050003,77.392067,21522800
2001-04-06,113.989998,114.400002,112.059998,113.300003,76.214912,14937800
2001-04-09,114.000000,114.989998,112.779999,114.559998,77.062469,9034300
2001-04-10,115.449997,117.750000,115.169998,116.650002,78.468361,17873600
2001-04-11,118.779999,118.989998,116.139999,116.730003,78.522194,12722300
2001-04-12,116.300003,118.940002,115.959999,118.849998,79.948280,9233200
2001-04-16,118.290001,118.889999,116.910004,117.599998,79.107414,7350000
2001-04-17,117.309998,119.660004,117.019997,119.260002,80.224091,10924700
2001-04-18,121.059998,126.000000,120.690002,124.000000,83.412613,32481600
2001-04-19,124.250000,125.839996,123.580002,125.650002,84.522530,13809900
2001-04-20,124.900002,125.400002,123.660004,124.500000,83.748932,7626700
2001-04-23,123.650002,123.889999,121.910004,122.239998,82.228683,8451800
2001-04-24,122.519997,123.650002,121.099998,121.580002,81.784668,10044700
2001-04-25,121.419998,123.669998,120.949997,123.169998,82.854240,8249000
2001-04-26,123.730003,125.220001,123.500000,123.720001,83.224243,10590400
2001-04-27,124.919998,125.839996,124.199997,125.779999,84.609940,7938700
2001-04-30,126.449997,127.269997,124.669998,126.660004,85.201912,10766900
2001-05-01,125.070000,127.150002,124.599998,127.050003,85.464279,10578000
2001-05-02,127.410004,127.690002,126.000000,126.820000,85.309563,9572900
2001-05-03,126.129997,126.150002,124.220001,125.209999,84.226547,9926200
2001-05-04,123.650002,127.349998,123.440002,127.339996,85.659325,12145300
2001-05-07,126.860001,127.379997,126.230003,126.239998,84.919411,7185200
2001-05-08,126.860001,127.099998,125.559998,126.180000,84.879028,6952600
2001-05-09,125.250000,126.550003,125.059998,125.650002,84.522530,9507400
2001-05-10,127.260002,127.500000,125.769997,126.019997,84.771423,6872400
2001-05-11,126.000000,126.489998,124.400002,125.150002,84.186172,7734400
2001-05-14,124.900002,125.440002,124.459999,125.400002,84.354370,7914000
2001-05-15,125.550003,126.500000,124.849998,125.980003,84.744514,9782200
2001-05-16,124.839996,129.199997,124.620003,128.949997,86.742386,14909000
2001-05-17,129.000000,130.080002,128.559998,129.149994,86.876915,11824600
2001-05-18,129.089996,129.740005,128.100006,129.740005,87.273804,6683100
2001-05-21,129.839996,131.839996,129.149994,131.649994,88.558609,11531500
2001-05-22,131.830002,132.089996,131.070007,131.479996,88.444237,8342700
2001-05-23,131.050003,131.050003,129.250000,129.250000,86.944145,12330800
2001-05-24,129.470001,130.000000,128.550003,129.630005,87.199806,7902800
2001-05-25,129.649994,129.699997,127.900002,128.100006,86.170601,7425000
2001-05-29,128.220001,128.350006,126.900002,127.080002,85.484444,9003900
2001-05-30,126.589996,127.089996,125.000000,125.300003,84.287094,10041800
2001-05-31,125.430000,126.760002,125.260002,125.949997,84.724319,9874200
2001-06-01,126.199997,127.099998,125.120003,126.730003,85.249008,8848300
2001-06-04,126.800003,127.430000,126.080002,127.339996,85.659325,5623500
2001-06-05,127.489998,129.229996,127.269997,128.800003,86.641472,9115400
2001-06-06,128.830002,128.830002,127.360001,127.730003,85.921715,12064900
2001-06-07,127.050003,128.350006,127.000000,128.190002,86.231148,7355300
2001-06-08,127.699997,127.870003,126.139999,127.000000,85.430626,8170600
2001-06-11,126.709999,126.989998,125.410004,126.099998,84.825218,7012200
2001-06-12,124.860001,126.739998,124.040001,125.879997,84.677223,9364400
2001-06-13,126.169998,126.580002,124.650002,124.800003,83.950729,7629400
2001-06-14,124.180000,124.300003,121.750000,122.000000,82.067223,12603000
2001-06-15,120.910004,122.400002,120.400002,121.849998,82.199455,16821100
2001-06-18,121.650002,122.440002,120.910004,121.260002,81.801468,11368300
2001-06-19,122.379997,122.889999,120.889999,121.790001,82.158951,7732300
2001-06-20,121.190002,122.860001,121.099998,122.430000,82.590752,8787200
2001-06-21,122.220001,124.309998,122.150002,123.820000,83.528404,12259100
2001-06-22,123.489998,123.589996,122.160004,122.849998,82.874008,12212000
2001-06-25,123.279999,123.440002,121.500000,121.720001,82.111748,8406800
2001-06-26,120.900002,122.389999,120.570000,121.550003,81.997078,8005800
2001-06-27,121.599998,122.239998,120.910004,121.480003,81.949883,10105100
2001-06-28,122.000000,123.940002,121.930000,122.150002,82.401802,10269300
2001-06-29,122.800003,124.010002,122.260002,122.599998,82.705414,9824200
2001-07-02,122.800003,124.320000,122.620003,124.129997,83.737495,8522200
2001-07-03,123.980003,124.099998,123.050003,124.099998,83.717300,3303100
2001-07-05,123.070000,123.650002,121.660004,121.680000,82.084755,5517900
2001-07-06,121.309998,121.489998,119.050003,119.050003,80.310585,11665900
2001-07-09,119.489998,120.540001,119.199997,119.699997,80.749069,8339300
2001-07-10,120.290001,120.639999,118.209999,118.260002,79.777679,8630700
2001-07-11,118.099998,118.889999,117.089996,118.379997,79.858574,15328600
2001-07-12,119.500000,121.470001,119.309998,121.190002,81.754211,12002800
2001-07-13,120.839996,122.320000,120.620003,122.239998,82.462555,10433800
2001-07-16,121.769997,122.279999,120.290001,120.709999,81.430443,6915300
2001-07-17,120.199997,121.949997,119.830002,121.839996,82.192711,7469800
2001-07-18,120.559998,121.639999,120.059998,121.010002,81.632813,7709300
2001-07-19,122.180000,122.980003,120.760002,122.070000,82.347862,10082900
2001-07-20,121.150002,121.940002,120.919998,121.339996,81.855415,6705800
2001-07-23,121.800003,121.879997,118.949997,118.949997,80.243118,8065200
2001-07-24,119.000000,119.199997,116.750000,117.800003,79.467339,12269000
2001-07-25,117.919998,119.480003,117.459999,119.099998,80.344322,12088500
2001-07-26,119.059998,120.849998,118.559998,120.349998,81.187553,12898200
2001-07-27,120.830002,121.349998,119.910004,120.809998,81.497864,8478800
2001-07-30,121.190002,121.349998,120.300003,120.849998,81.524826,8547700
2001-07-31,121.000000,122.680000,120.800003,121.349998,81.862152,11918100
2001-08-01,121.970001,122.699997,121.550003,122.110001,82.374825,11940800
2001-08-02,123.230003,123.250000,121.889999,122.610001,82.712151,11070100
2001-08-03,122.360001,122.360001,120.900002,121.940002,82.260155,10816300
2001-08-06,121.349998,121.510002,120.099998,120.300003,81.153847,8550100
2001-08-07,120.269997,121.199997,119.910004,120.769997,81.470901,8865100
2001-08-08,120.120003,121.160004,118.430000,118.529999,79.959778,15183800
2001-08-09,118.699997,118.970001,117.860001,118.879997,80.195908,14118500
2001-08-10,118.800003,119.839996,117.339996,119.290001,80.472504,11173300
2001-08-13,119.599998,119.849998,118.809998,119.320000,80.492714,7431600
2001-08-14,120.139999,120.349998,118.800003,119.269997,80.459038,13178100
2001-08-15,119.230003,119.610001,118.080002,118.239998,79.764130,8520600
2001-08-16,117.800003,118.750000,117.000000,118.650002,80.040749,10734700
2001-08-17,117.650002,117.870003,116.010002,116.750000,78.758972,11604600
2001-08-20,116.800003,117.900002,116.550003,117.830002,79.487549,10417400
2001-08-21,117.800003,118.540001,115.800003,115.820000,78.131660,14480800
2001-08-22,116.750000,117.430000,115.779999,117.019997,78.941162,11752300
2001-08-23,116.959999,117.519997,116.489998,116.599998,78.657822,8744100
2001-08-24,117.209999,119.129997,116.739998,119.019997,80.290367,11687700
2001-08-27,118.970001,119.199997,118.260002,118.309998,79.811394,7425100
2001-08-28,118.279999,118.489998,116.580002,116.580002,78.644318,12046600
2001-08-29,117.129997,117.180000,115.169998,115.540001,77.942772,16180000
2001-08-30,114.849998,115.739998,112.040001,113.320000,76.445152,17692600
2001-08-31,113.400002,114.769997,113.129997,114.150002,77.005074,15985400
2001-09-04,113.849998,116.169998,113.370003,113.419998,76.512611,24473400
2001-09-05,113.699997,114.190002,111.949997,113.699997,76.701477,21477100
2001-09-06,112.650002,113.300003,110.769997,110.769997,74.724922,21653000
2001-09-07,110.019997,111.250000,108.629997,108.720001,73.342033,33133900
2001-09-10,107.699997,110.349998,107.699997,110.050003,74.239235,23408700
2001-09-17,101.000000,106.400002,100.000000,104.300003,70.360321,32388700
2001-09-18,104.330002,105.300003,103.360001,104.050003,70.191666,22029200
2001-09-19,104.099998,104.500000,98.559998,101.949997,68.774986,42771800
2001-09-20,100.400002,101.809998,98.559998,98.709999,66.589272,36210900
2001-09-21,94.279999,98.989998,93.800003,97.279999,65.870880,49782100
2001-09-24,99.720001,101.160004,99.059998,100.699997,68.186623,25549600
2001-09-25,100.750000,102.000000,99.900002,101.750000,68.897614,25466200
2001-09-26,102.349998,102.400002,100.430000,101.389999,68.653877,18587500
2001-09-27,101.250000,102.290001,100.000000,102.269997,69.249756,20536800
2001-09-28,102.980003,109.620003,102.500000,104.440002,70.719086,21687200
2001-10-01,103.900002,104.320000,102.830002,104.269997,70.603996,20457400
2001-10-02,104.000000,105.580002,103.650002,105.580002,71.491028,19833100
2001-10-03,104.599998,107.879997,104.349998,107.349998,72.689545,32045800
2001-10-04,108.290001,108.970001,106.750000,107.440002,72.750458,32674100
2001-10-05,107.250000,107.620003,105.519997,107.230003,72.608307,29796100
2001-10-08,106.269997,107.300003,105.870003,106.529999,72.134277,12970300
2001-10-09,106.610001,106.750000,105.599998,105.959999,71.748352,15976300
2001-10-10,105.800003,108.550003,105.519997,108.320000,73.346352,19987400
2001-10-11,108.949997,110.300003,108.949997,110.000000,74.483955,23006300
2001-10-12,109.150002,109.889999,107.300003,109.500000,74.145393,31360500
2001-10-15,108.629997,109.449997,108.059998,109.300003,74.009964,16873000
2001-10-16,109.800003,110.610001,108.949997,109.989998,74.477150,15877100
2001-10-17,111.070000,111.150002,107.650002,107.650002,72.892670,28542300
2001-10-18,107.820000,108.160004,106.750000,107.419998,72.736977,16510000
2001-10-19,107.000000,107.910004,106.010002,107.349998,72.689545,21912500
2001-10-22,107.300003,109.570000,107.209999,109.470001,74.125038,17540600
2001-10-23,109.959999,110.279999,108.379997,108.910004,73.745888,22062500
2001-10-24,108.980003,109.449997,108.220001,108.620003,73.549522,16065200
2001-10-25,107.449997,110.599998,106.739998,110.570000,74.869904,27467900
2001-10-26,109.949997,111.790001,109.669998,110.320000,74.700630,18623300
2001-10-29,110.160004,110.550003,107.449997,107.449997,72.757233,18727500
2001-10-30,107.349998,107.699997,105.559998,106.160004,71.883774,26178600
2001-10-31,106.900002,107.860001,105.800003,105.800003,71.639999,28124200
2001-11-01,106.599998,109.010002,105.699997,108.510002,73.475021,29806800
2001-11-02,108.440002,109.379997,107.870003,109.250000,73.976074,17575900
2001-11-05,110.120003,111.089996,109.949997,110.680000,74.944351,15929500
2001-11-06,110.349998,112.480003,109.849998,112.400002,76.109016,23245800
2001-11-07,111.769997,113.120003,111.639999,112.250000,76.007477,19716000
2001-11-08,112.870003,114.080002,111.900002,112.599998,76.244469,22563500
2001-11-09,112.250000,112.959999,111.440002,112.720001,76.325722,15895800
2001-11-12,111.000000,112.650002,110.000000,112.029999,75.858490,26068800
2001-11-13,113.440002,114.550003,113.180000,114.550003,77.564888,15296200
2001-11-14,115.169998,115.400002,113.709999,114.660004,77.639359,17571300
2001-11-15,114.370003,115.180000,113.930000,114.870003,77.781570,19470200
2001-11-16,115.080002,115.099998,113.400002,114.360001,77.436195,18134900
2001-11-19,114.919998,115.849998,114.449997,115.769997,78.390938,13625400
2001-11-20,115.370003,115.800003,114.639999,114.800003,77.734116,16209700
2001-11-21,114.500000,114.669998,113.510002,114.040001,77.219513,11470200
2001-11-23,114.040001,115.750000,114.000000,115.680000,78.330009,6717100
2001-11-26,115.750000,116.339996,115.070000,115.930000,78.499290,13726000
2001-11-27,115.620003,116.900002,114.089996,115.430000,78.160736,19261400
2001-11-28,114.739998,115.169998,113.250000,113.339996,76.745537,20195500
2001-11-29,113.660004,114.919998,113.000000,114.870003,77.781570,16354700
2001-11-30,114.400002,114.910004,114.019997,114.050003,77.226288,13680300
2001-12-03,113.650002,114.080002,113.010002,113.370003,76.765839,15220400
2001-12-04,113.919998,115.300003,113.349998,115.290001,78.065903,17239900
2001-12-05,115.610001,118.000000,115.559998,117.400002,79.494675,25204000
2001-12-06,117.339996,117.940002,116.930000,117.339996,79.454056,17972900
2001-12-07,116.900002,117.089996,115.699997,116.559998,78.925865,18857800
2001-12-10,115.849998,116.389999,114.349998,114.379997,77.449722,13862700
2001-12-11,114.900002,115.720001,113.900002,114.150002,77.294006,20833300
2001-12-12,114.550003,114.779999,113.110001,114.279999,77.382004,16171500
2001-12-13,113.449997,113.699997,112.040001,112.059998,75.878792,19026700
2001-12-14,112.330002,113.489998,112.000000,113.129997,76.603294,16721900
2001-12-17,112.989998,114.360001,112.900002,114.300003,77.395554,13925900
2001-12-18,114.629997,115.150002,114.339996,114.980003,77.856026,13663700
2001-12-19,114.089996,115.919998,114.000000,115.790001,78.404503,20143400
2001-12-20,115.500000,115.800003,114.550003,114.650002,77.632568,14867900
2001-12-21,115.029999,115.070000,114.199997,114.949997,78.103432,14037700
2001-12-24,114.830002,115.040001,114.610001,114.730003,77.953941,5728800
2001-12-26,114.650002,116.209999,114.650002,115.360001,78.381989,10304800
2001-12-27,115.300003,116.080002,115.250000,116.059998,78.857620,9407300
2001-12-28,116.290001,116.750000,115.919998,116.000000,78.816849,10593800
2001-12-31,116.150002,116.389999,114.230003,114.300003,77.661774,14619500
2002-01-02,115.110001,115.750000,113.809998,115.529999,78.497482,18651900
2002-01-03,115.650002,116.949997,115.540001,116.839996,79.387581,15743000
2002-01-04,117.169998,117.980003,116.550003,117.620003,79.917557,20140700
2002-01-07,117.699997,117.989998,116.559998,116.790001,79.353607,13106500
2002-01-08,116.790001,117.059998,115.970001,116.519997,79.170174,12683700
2002-01-09,116.680000,117.779999,115.339996,115.570000,78.524712,16610300
2002-01-10,115.690002,116.349998,115.300003,116.080002,78.871216,12823400
2002-01-11,116.209999,116.279999,114.699997,114.940002,78.096619,13708400
2002-01-14,114.650002,114.839996,113.959999,114.220001,77.607407,12301100
2002-01-15,114.550003,115.389999,113.900002,115.150002,78.239311,20219900
2002-01-16,114.300003,114.400002,112.690002,112.820000,76.656174,17067000
2002-01-17,113.760002,114.239998,113.400002,113.669998,77.233749,17283400
2002-01-18,113.000000,113.849998,112.669998,113.150002,76.880417,17028000
2002-01-22,113.750000,113.930000,112.019997,112.370003,76.350441,11689300
2002-01-23,112.629997,113.550003,112.019997,113.230003,76.934761,12438900
2002-01-24,113.639999,114.250000,113.320000,113.580002,77.172569,12142800
2002-01-25,113.120003,114.180000,113.040001,113.550003,77.152191,12810700
2002-01-28,113.900002,114.190002,112.919998,113.860001,77.362793,10589200
2002-01-29,113.849998,114.129997,110.050003,110.279999,74.930405,27720800
2002-01-30,110.389999,113.389999,108.400002,111.870003,76.010696,34711800
2002-01-31,112.150002,113.300003,111.620003,113.180000,76.900810,19909200
2002-02-01,113.089996,113.300003,112.169998,112.650002,76.540680,15838500
2002-02-04,112.230003,112.230003,109.440002,109.849998,74.638206,24243400
2002-02-05,109.400002,110.489998,108.529999,109.169998,74.176163,33614000
2002-02-06,109.650002,109.739998,108.059998,108.699997,73.856819,29486000
2002-02-07,108.720001,109.860001,108.000000,108.019997,73.394806,23445400
2002-02-08,108.629997,110.750000,108.300003,110.089996,74.801285,19277800
2002-02-11,110.050003,111.639999,109.820000,111.440002,75.718521,18792400
2002-02-12,110.959999,111.709999,110.029999,111.089996,75.480721,13942500
2002-02-13,111.480003,112.540001,111.349998,112.269997,76.282486,16781100
2002-02-14,112.510002,112.970001,111.589996,112.059998,76.139786,20453800
2002-02-15,112.150002,112.239998,110.709999,110.889999,75.344856,18366800
2002-02-19,110.150002,110.290001,108.610001,108.760002,73.897598,15988100
2002-02-20,109.050003,110.589996,107.820000,110.589996,75.141014,29242800
2002-02-21,109.930000,110.629997,108.260002,108.300003,73.585052,26288600
2002-02-22,108.349998,109.940002,107.870003,109.639999,74.495499,26572900
2002-02-25,109.739998,111.809998,109.699997,111.449997,75.725357,17458700
2002-02-26,111.599998,112.040001,110.570000,111.220001,75.569054,22346500
2002-02-27,111.959999,112.860001,110.650002,111.650002,75.861221,28597900
2002-02-28,111.830002,112.750000,111.029999,111.150002,75.521492,23755400
2002-03-01,111.720001,113.849998,111.510002,113.739998,77.281281,26273600
2002-03-04,113.900002,115.989998,113.650002,115.750000,78.646980,27184600
2002-03-05,115.330002,116.400002,114.970001,115.379997,78.395622,22718900
2002-03-06,115.099998,117.150002,115.070000,116.750000,79.326462,20143200
2002-03-07,117.360001,117.500000,115.570000,116.500000,79.156609,19330800
2002-03-08,117.379997,117.900002,116.480003,116.989998,79.489510,19930100
2002-03-11,116.889999,117.900002,116.430000,117.239998,79.659431,15621800
2002-03-12,116.099998,117.250000,115.940002,117.169998,79.611809,17153600
2002-03-13,116.629997,116.750000,115.639999,116.040001,78.844040,17175300
2002-03-14,116.040001,116.430000,115.629997,115.879997,78.735313,11168100
2002-03-15,115.970001,116.949997,115.900002,116.650002,79.485527,21220100
2002-03-18,117.099998,117.559998,116.099998,116.669998,79.499153,17548900
2002-03-19,117.300003,117.739998,116.820000,117.449997,80.030655,17912000
2002-03-20,116.500000,116.580002,115.190002,115.239998,78.524788,17114500
2002-03-21,115.300003,115.900002,114.120003,115.290001,78.558823,25846800
2002-03-22,115.500000,115.940002,114.699997,115.040001,78.388519,15235400
2002-03-25,115.089996,115.360001,113.300003,113.610001,77.414078,17499600
2002-03-26,113.519997,115.019997,113.470001,114.269997,77.863815,19947600
2002-03-27,114.029999,115.010002,113.760002,114.570000,78.068260,19020300
2002-03-28,114.970001,115.769997,114.500000,114.519997,78.034149,17532900
2002-04-01,114.230003,115.099998,113.500000,114.570000,78.068260,17711000
2002-04-02,113.980003,114.949997,113.769997,113.940002,77.638947,15669500
2002-04-03,114.010002,114.209999,112.160004,113.139999,77.093826,25658500
2002-04-04,112.599998,113.400002,112.230003,112.669998,76.773575,23549000
2002-04-05,113.190002,113.629997,112.180000,112.690002,76.787178,19404900
2002-04-08,111.320000,113.029999,111.230003,112.930000,76.950714,16470100
2002-04-09,113.180000,113.180000,111.930000,112.139999,76.412430,15122700
2002-04-10,112.099998,113.540001,112.089996,113.410004,77.277794,17199300
2002-04-11,112.889999,113.050003,110.500000,110.589996,75.356232,25453700
2002-04-12,111.019997,111.650002,110.040001,111.419998,75.921829,14950600
2002-04-15,111.620003,111.860001,110.199997,110.570000,75.342636,17394900
2002-04-16,111.699997,113.320000,111.669998,113.199997,77.134720,15040900
2002-04-17,113.389999,113.669998,112.599998,112.959999,76.971169,12920100
2002-04-18,112.900002,113.459999,111.150002,112.470001,76.637268,25204800
2002-04-19,113.199997,113.239998,112.559998,112.879997,76.916687,10499200
2002-04-22,112.379997,112.430000,110.839996,111.000000,75.635620,13922900
2002-04-23,111.089996,111.480003,110.169998,110.519997,75.308571,16967000
2002-04-24,110.559998,111.809998,109.400002,109.410004,74.552177,18902700
2002-04-25,109.209999,109.739998,108.720001,109.470001,74.593056,25451500
2002-04-26,109.790001,110.010002,107.290001,107.389999,73.175758,19769800
2002-04-29,107.930000,108.260002,106.629997,106.860001,72.814629,17724400
2002-04-30,107.019997,108.639999,106.639999,107.860001,73.496025,19473500
2002-05-01,107.970001,109.250000,106.800003,109.180000,74.395470,24575600
2002-05-02,109.099998,109.910004,107.779999,108.760002,74.109291,15666800
2002-05-03,108.599998,108.760002,107.199997,107.580002,73.305237,18185500
2002-05-06,107.639999,107.989998,105.309998,105.470001,71.867470,23630400
2002-05-07,106.099998,106.320000,104.900002,105.099998,71.615334,21910000
2002-05-08,107.050003,109.360001,106.790001,109.010002,74.279648,27917400
2002-05-09,108.650002,109.099998,107.580002,107.750000,73.421066,18085600
2002-05-10,107.970001,108.050003,105.599998,105.720001,72.037827,18958900
2002-05-13,106.220001,107.949997,105.790001,107.870003,73.502846,14677700
2002-05-14,109.620003,110.370003,109.000000,110.220001,75.104126,34201200
2002-05-15,109.500000,110.910004,109.290001,109.790001,74.811150,29535300
2002-05-16,109.699997,110.480003,109.330002,110.360001,75.199509,28092000
2002-05-17,110.660004,111.250000,110.099998,110.900002,75.567482,27823700
2002-05-20,110.639999,110.690002,109.489998,109.699997,74.749779,13833800
2002-05-21,110.110001,110.480003,108.320000,108.699997,74.068382,16877200
2002-05-22,108.220001,109.120003,108.000000,108.940002,74.231941,15844200
2002-05-23,109.260002,110.360001,108.480003,110.099998,75.022346,13879800
2002-05-24,109.980003,110.199997,108.610001,108.690002,74.061577,11877000
2002-05-28,109.050003,109.129997,107.449997,108.099998,73.659546,24236900
2002-05-29,107.620003,108.019997,107.129997,107.300003,73.114464,14773300
2002-05-30,106.550003,107.510002,105.900002,107.000000,72.910027,18217900
2002-05-31,107.400002,108.559998,106.849998,107.220001,73.059921,19826300
2002-06-03,107.089996,107.599998,104.129997,104.370003,71.117950,26056300
2002-06-04,104.150002,105.199997,103.550003,104.629997,71.295113,25856200
2002-06-05,104.949997,105.669998,104.349998,105.610001,71.962845,19695900
2002-06-06,105.540001,105.599998,103.150002,103.459999,70.497833,22998500
2002-06-07,101.779999,103.919998,101.720001,103.339996,70.416077,24011600
2002-06-10,103.239998,104.459999,103.019997,103.739998,70.688675,18759900
2002-06-11,104.129997,104.540001,101.730003,101.959999,69.475739,19990700
2002-06-12,101.709999,102.809998,100.779999,102.580002,69.898224,31266000
2002-06-13,102.129997,103.000000,101.339996,101.550003,69.196381,21043900
2002-06-14,100.309998,101.559998,98.500000,101.400002,69.094139,39267500
2002-06-17,101.919998,104.339996,101.849998,104.120003,70.947571,17647200
2002-06-18,103.739998,105.029999,103.629997,104.970001,71.526764,21628500
2002-06-19,103.500000,104.430000,102.239998,102.519997,69.857338,21540700
2002-06-20,102.260002,103.050003,100.959999,101.209999,68.964691,25691000
2002-06-21,100.470001,100.930000,98.680000,99.279999,67.886368,31190700
2002-06-24,98.610001,100.690002,97.250000,99.800003,68.241920,37169700
2002-06-25,100.300003,100.889999,97.540001,97.559998,66.710251,33355000
2002-06-26,95.199997,98.150002,95.190002,97.720001,66.819656,37913600
2002-06-27,98.500000,99.489998,96.570000,99.430000,67.988922,31616400
2002-06-28,99.239998,100.500000,98.879997,98.959999,67.667542,28184200
2002-07-01,99.180000,99.800003,96.889999,97.029999,66.347832,20270200
2002-07-02,96.860001,97.199997,94.769997,94.970001,64.939247,34213900
2002-07-03,94.620003,95.839996,93.720001,95.510002,65.308502,30565800
2002-07-05,96.779999,99.529999,96.660004,99.309998,67.906860,19013500
2002-07-08,98.980003,99.699997,97.559998,98.070000,67.058983,19118600
2002-07-09,97.730003,98.339996,95.010002,95.599998,65.369995,28620400
2002-07-10,96.000000,96.070000,92.040001,92.120003,62.990448,50522500
2002-07-11,91.760002,93.349998,90.320000,92.870003,63.503323,59476500
2002-07-12,93.330002,93.889999,91.519997,91.849998,62.805870,39018600
2002-07-15,91.639999,92.400002,87.889999,92.339996,63.140903,77317200
2002-07-16,91.120003,92.379997,89.870003,90.559998,61.923733,53282400
2002-07-17,92.459999,93.300003,89.750000,90.739998,62.046814,48880600
2002-07-18,90.699997,91.099998,87.750000,87.800003,60.036510,32656700
2002-07-19,86.760002,87.550003,84.300003,84.709999,57.923584,77572600
2002-07-22,84.099998,85.910004,81.449997,82.199997,56.207283,78134000
2002-07-23,82.550003,83.239998,79.750000,79.949997,54.668755,74484100
2002-07-24,78.129997,85.120003,77.680000,84.720001,57.930431,107022800
2002-07-25,84.269997,85.849998,81.599998,84.000000,57.438091,87176600
2002-07-26,84.650002,85.930000,83.800003,85.599998,58.532150,41206800
2002-07-29,87.500000,90.339996,87.300003,89.769997,61.383579,53492900
2002-07-30,89.320000,91.400002,88.720001,90.940002,62.183571,47532200
2002-07-31,90.489998,91.550003,89.250000,91.160004,62.334030,44669900
2002-08-01,90.879997,91.349998,88.330002,88.779999,60.706585,66571900
2002-08-02,88.500000,88.910004,85.620003,86.790001,59.345875,51772900
2002-08-05,86.489998,86.930000,83.550003,83.769997,57.280842,47191300
2002-08-06,85.230003,87.900002,85.110001,86.589996,59.209103,64730000
2002-08-07,87.870003,88.500000,85.769997,88.099998,60.241615,43289400
2002-08-08,88.419998,91.099998,87.800003,90.949997,62.190426,48339800
2002-08-09,90.099998,91.940002,89.349998,91.290001,62.422905,41879200
2002-08-12,89.989998,91.269997,89.550003,90.620003,61.964764,25841700
2002-08-13,90.150002,91.660004,88.650002,88.970001,60.836533,49690500
2002-08-14,89.019997,92.629997,88.019997,92.220001,63.058830,57423600
2002-08-15,92.839996,93.989998,92.199997,93.500000,63.934093,45551500
2002-08-16,92.820000,94.080002,92.000000,93.220001,63.742641,36517300
2002-08-19,93.459999,95.750000,93.099998,95.400002,65.233299,33669900
2002-08-20,94.820000,95.400002,93.620003,94.389999,64.542664,30508300
2002-08-21,95.059998,95.779999,93.570000,95.750000,65.472595,39628900
2002-08-22,95.489998,97.150002,95.070000,96.680000,66.108505,38399800
2002-08-23,96.010002,96.150002,94.150002,94.599998,64.686203,33716400
2002-08-26,94.910004,95.639999,93.500000,95.260002,65.137566,33830100
2002-08-27,95.699997,96.250000,93.500000,94.160004,64.385368,35335700
2002-08-28,93.279999,93.489998,91.800003,92.099998,62.976753,38970600
2002-08-29,91.269997,93.050003,90.809998,92.139999,63.004143,42965700
2002-08-30,91.680000,93.389999,91.400002,91.779999,62.757938,30366700
2002-09-03,90.730003,91.000000,88.150002,88.279999,60.364708,76586400
2002-09-04,88.610001,90.250000,88.059998,89.540001,61.226280,51099500
2002-09-05,88.489998,89.430000,87.500000,88.779999,60.706585,67250900
2002-09-06,89.750000,90.570000,89.339996,90.000000,61.540852,38622200
2002-09-09,89.099998,91.349998,88.800003,90.660004,61.992119,33998400
2002-09-10,91.139999,91.779999,90.559998,91.699997,62.703251,41416600
2002-09-11,92.470001,93.330002,91.099998,91.129997,62.313473,27711200
2002-09-12,90.750000,90.839996,88.989998,89.449997,61.164719,43601700
2002-09-13,88.690002,89.900002,88.250000,89.669998,61.315189,41131000
2002-09-16,89.309998,89.889999,88.459999,89.889999,61.465599,28167600
2002-09-17,90.889999,91.190002,87.750000,87.830002,60.057011,47609700
2002-09-18,87.010002,88.500000,86.279999,86.949997,59.455284,54719400
2002-09-19,85.989998,86.800003,84.699997,84.699997,57.916748,48510500
2002-09-20,84.919998,85.199997,84.050003,84.349998,57.935993,46325600
2002-09-23,83.650002,84.059998,82.690002,83.660004,57.462070,46893800
2002-09-24,82.440002,83.650002,81.849998,82.309998,56.534821,69507000
2002-09-25,83.370003,84.769997,82.040001,84.349998,57.935993,59294400
2002-09-26,85.019997,85.970001,84.449997,85.730003,58.883839,53638000
2002-09-27,85.000000,85.629997,82.750000,82.750000,56.837002,64648300
2002-09-30,82.000000,82.800003,80.900002,81.790001,56.177643,73096400
2002-10-01,82.430000,85.769997,81.470001,85.720001,58.876987,67198100
2002-10-02,84.690002,85.529999,82.599998,83.150002,57.111778,56749100
2002-10-03,83.139999,84.599998,81.949997,82.309998,56.534821,55547000
2002-10-04,82.800003,82.919998,79.580002,80.800003,55.497688,68483700
2002-10-07,80.059998,81.199997,78.550003,79.129997,54.350624,53188000
2002-10-08,79.809998,81.309998,78.199997,80.370003,55.202309,79531000
2002-10-09,79.089996,79.699997,77.779999,78.099998,53.643162,79956400
2002-10-10,77.940002,81.070000,77.070000,80.629997,55.380894,76749000
2002-10-11,82.099998,84.730003,81.820000,84.160004,57.805508,82308300
2002-10-14,83.199997,84.849998,83.040001,84.629997,58.128288,40631900
2002-10-15,86.989998,88.720001,86.849998,88.699997,60.923790,82320300
2002-10-16,87.410004,87.800003,85.919998,86.550003,59.447060,62977800
2002-10-17,88.870003,89.300003,87.849998,88.269997,60.628456,68534100
2002-10-18,87.650002,89.110001,86.930000,88.639999,60.882599,47448700
2002-10-21,88.120003,90.500000,87.570000,90.169998,61.933460,45859100
2002-10-22,89.050003,90.010002,88.519997,89.519997,61.487007,40966800
2002-10-23,88.769997,90.269997,87.680000,90.199997,61.954075,54905800
2002-10-24,90.750000,90.900002,88.099998,88.360001,60.690250,54987400
2002-10-25,88.209999,90.389999,87.940002,90.199997,61.954075,43672100
2002-10-28,91.150002,91.290001,88.849998,89.610001,61.548824,39416100
2002-10-29,89.080002,89.489998,87.000000,88.570000,60.834499,59508200
2002-10-30,88.680000,89.959999,88.230003,89.430000,61.425194,41688600
2002-10-31,89.660004,90.300003,88.190002,88.519997,60.800159,41620600
2002-11-01,88.349998,90.820000,88.050003,90.269997,62.002167,51878900
2002-11-04,91.800003,92.940002,90.900002,91.129997,62.592861,49080600
2002-11-05,90.839996,92.070000,90.839996,91.849998,63.087372,37270800
2002-11-06,92.480003,93.070000,90.790001,93.040001,63.904736,65013100
2002-11-07,92.019997,92.220001,90.220001,90.760002,62.338711,51572000
2002-11-08,90.529999,91.570000,89.519997,89.650002,61.576324,37905400
2002-11-11,89.510002,89.559998,87.800003,88.260002,60.621578,33505100
2002-11-12,88.660004,89.930000,88.370003,88.959999,61.102352,37724500
2002-11-13,88.320000,89.739998,87.449997,89.050003,61.164200,63891500
2002-11-14,90.070000,91.000000,89.750000,90.730003,62.318127,31896800
2002-11-15,90.000000,91.550003,89.949997,91.400002,62.778278,39152100
2002-11-18,92.150002,92.150002,90.349998,90.480003,62.146393,28934800
2002-11-19,90.019997,91.099998,89.760002,90.360001,62.063957,32806600
2002-11-20,89.980003,92.419998,89.949997,92.370003,63.444553,36688400
2002-11-21,92.599998,94.190002,92.430000,94.089996,64.625961,55128200
2002-11-22,93.480003,94.269997,93.269997,93.419998,64.165756,32513800
2002-11-25,93.430000,94.260002,92.769997,93.480003,64.206970,33846400
2002-11-26,93.070000,93.449997,91.620003,91.699997,62.984333,42284700
2002-11-27,92.519997,94.650002,92.430000,94.279999,64.756424,37764000
2002-11-29,94.800003,94.949997,93.769997,93.980003,64.550392,19385700
2002-12-02,95.470001,96.050003,93.220001,94.129997,64.653389,49911900
2002-12-03,93.250000,93.400002,92.349998,92.870003,63.787975,34407700
2002-12-04,91.769997,93.139999,91.430000,92.449997,63.499493,64040800
2002-12-05,92.730003,92.800003,91.099998,91.430000,62.798908,36724900
2002-12-06,90.120003,92.169998,89.980003,92.029999,63.211002,49824100
2002-12-09,91.070000,91.459999,89.480003,89.500000,61.473282,36789600
2002-12-10,90.019997,91.099998,89.760002,90.699997,62.297489,33319900
2002-12-11,90.419998,91.620003,90.160004,90.779999,62.352425,39201000
2002-12-12,91.199997,91.489998,90.199997,90.769997,62.345585,34465600
2002-12-13,89.910004,90.480003,89.269997,89.339996,61.363407,36862200
2002-12-16,89.820000,91.790001,89.660004,91.650002,62.949997,37098400
2002-12-17,91.370003,91.739998,90.739998,90.849998,62.400524,32353900
2002-12-18,90.320000,90.400002,89.330002,89.800003,61.679317,35612600
2002-12-19,89.349998,90.699997,88.599998,89.160004,61.239742,39264200
2002-12-20,89.199997,90.019997,89.099998,89.989998,62.113583,31176900
2002-12-23,89.589996,90.470001,89.309998,90.019997,62.134296,22599300
2002-12-24,89.589996,89.860001,89.250000,89.349998,61.671822,10937000
2002-12-26,89.699997,90.610001,88.839996,89.389999,61.699421,17485600
2002-12-27,88.959999,89.290001,87.379997,87.379997,60.312092,22205700
2002-12-30,87.790001,88.470001,87.220001,88.110001,60.815937,29968000
2002-12-31,87.989998,88.430000,87.110001,88.230003,60.898781,34036600
2003-01-02,88.849998,91.300003,88.540001,91.070000,62.858997,44516300
2003-01-03,90.910004,91.379997,90.500000,91.349998,63.052292,32222600
2003-01-06,91.239998,93.489998,91.169998,92.959999,64.163544,40984500
2003-01-07,92.900002,93.370003,92.199997,92.730003,64.004807,38640400
2003-01-08,92.199997,92.400002,91.050003,91.389999,63.079910,38702200
2003-01-09,91.820000,93.180000,91.410004,92.809998,64.060020,34804900
2003-01-10,91.949997,93.639999,91.800003,93.059998,64.232559,37768900
2003-01-13,93.540001,93.860001,92.440002,93.029999,64.211884,31649900
2003-01-14,92.690002,93.830002,92.410004,93.330002,64.418922,30733000
2003-01-15,93.540001,93.570000,91.910004,92.400002,63.777000,33511800
2003-01-16,92.500000,92.930000,91.449997,92.019997,63.514698,44812100
2003-01-17,90.989998,92.300003,90.150002,90.660004,62.576042,35618300
2003-01-21,90.870003,90.919998,88.949997,89.250000,61.602802,36826200
2003-01-22,88.769997,89.800003,88.000000,88.169998,60.857368,42286500
2003-01-23,88.750000,89.379997,87.949997,88.709999,61.230095,55919800
2003-01-24,88.589996,88.680000,86.169998,86.379997,59.621838,68633900
2003-01-27,85.730003,86.800003,84.500000,85.199997,58.807419,57884400
2003-01-28,85.629997,86.400002,85.129997,85.830002,59.242233,46929100
2003-01-29,85.419998,87.180000,84.769997,86.480003,59.690880,53712200
2003-01-30,86.790001,86.879997,84.400002,84.430000,58.275928,49845900
2003-01-31,84.150002,86.209999,84.150002,86.059998,59.400986,55317000
2003-02-03,86.139999,86.809998,85.919998,86.230003,59.518318,39696000
2003-02-04,85.309998,85.750000,84.300003,85.379997,58.931641,43633400
2003-02-05,85.750000,86.540001,84.480003,84.849998,58.565796,55270600
2003-02-06,84.370003,84.889999,83.650002,84.449997,58.289688,53638000
2003-02-07,84.910004,84.989998,82.970001,83.419998,57.578781,43165000
2003-02-10,83.459999,84.129997,82.650002,84.010002,57.986023,45455900
2003-02-11,84.370003,84.879997,82.830002,83.430000,57.585670,46861000
2003-02-12,83.160004,83.620003,82.089996,82.099998,56.667679,35873600
2003-02-13,82.150002,82.660004,81.000000,82.349998,56.840244,57934100
2003-02-14,82.370003,84.199997,81.820000,84.150002,58.082634,59580900
2003-02-18,84.529999,85.800003,84.389999,85.629997,59.104176,39492700
2003-02-19,85.320000,85.470001,84.279999,85.180000,58.793606,31432000
2003-02-20,85.209999,85.419998,84.050003,84.330002,58.206894,29280100
2003-02-21,84.379997,85.739998,83.459999,85.180000,58.793606,60955800
2003-02-24,84.930000,85.000000,83.589996,83.800003,57.841061,30628600
2003-02-25,82.949997,84.489998,82.220001,84.470001,58.303505,56770600
2003-02-26,84.019997,84.529999,83.080002,83.239998,57.454540,37787200
2003-02-27,83.699997,84.750000,83.160004,84.339996,58.213806,51126000
2003-02-28,84.470001,85.230003,84.160004,84.900002,58.600319,43666800
2003-03-03,85.260002,85.779999,83.720001,84.089996,58.041214,42923100
2003-03-04,83.949997,84.010002,82.650002,82.750000,57.116302,31440500
2003-03-05,82.610001,83.540001,82.360001,83.449997,57.599491,43974700
2003-03-06,82.870003,83.519997,82.470001,82.750000,57.116302,41217700
2003-03-07,81.610001,83.989998,81.430000,83.320000,57.509739,63538000
2003-03-10,82.599998,82.860001,81.099998,81.320000,56.129311,41014100
2003-03-11,81.480003,82.000000,80.480003,80.519997,55.577091,48102700
2003-03-12,80.379997,81.099998,79.379997,81.059998,55.949825,62459800
2003-03-13,82.180000,83.910004,81.529999,83.860001,57.882473,72117800
2003-03-14,84.199997,84.769997,83.349998,84.129997,58.068836,63951800
2003-03-17,83.459999,86.949997,83.220001,86.779999,59.897942,88217500
2003-03-18,87.150002,87.349998,86.279999,87.290001,60.249966,50792300
2003-03-19,87.279999,88.160004,86.680000,87.959999,60.712418,49630800
2003-03-20,87.330002,88.589996,86.349998,88.150002,60.843555,67321600
2003-03-21,88.800003,89.879997,87.930000,89.669998,62.142265,71165300
2003-03-24,88.019997,88.139999,86.349998,86.690002,60.077076,65398900
2003-03-25,86.739998,88.260002,86.440002,87.519997,60.652302,61040100
2003-03-26,87.559998,87.849998,86.800003,87.080002,60.347363,45740800
2003-03-27,86.400002,87.660004,85.989998,87.150002,60.395878,53120200
2003-03-28,86.470001,87.279999,86.250000,86.709999,60.090931,32583000
2003-03-31,85.349998,86.589996,84.400002,84.739998,58.725712,61119500
2003-04-01,85.250000,86.389999,84.910004,86.040001,59.626652,53574000
2003-04-02,87.540001,88.769997,87.500000,88.120003,61.068104,50431200
2003-04-03,88.870003,88.989998,87.650002,87.699997,60.777020,48755500
2003-04-04,88.430000,88.589996,87.620003,88.220001,61.137383,36250100
2003-04-07,90.339996,90.849998,87.970001,88.050003,61.019573,69776200
2003-04-08,88.300003,88.650002,87.709999,88.190002,61.116600,39712700
2003-04-09,88.360001,89.099998,86.769997,87.029999,60.312687,55647300
2003-04-10,87.089996,87.629997,85.709999,87.510002,60.645344,41812400
2003-04-11,88.160004,88.699997,86.860001,87.150002,60.395878,47730100
2003-04-14,87.470001,89.000000,87.000000,88.949997,61.643291,36711700
2003-04-15,88.839996,89.779999,88.419998,89.779999,62.218510,49709800
2003-04-16,89.910004,90.059998,88.029999,88.250000,61.158188,51788000
2003-04-17,88.300003,89.720001,88.190002,89.559998,62.066029,37403100
2003-04-21,89.860001,90.160004,89.059998,89.650002,62.128407,32052700
2003-04-22,89.099998,91.559998,88.889999,91.339996,63.299583,59763600
2003-04-23,91.620003,92.349998,91.239998,92.180000,63.881733,44227100
2003-04-24,91.529999,92.080002,90.959999,91.360001,63.313427,49692400
2003-04-25,91.300003,91.470001,90.019997,90.230003,62.530338,43917200
2003-04-28,90.440002,92.190002,90.300003,91.790001,63.611454,46432900
2003-04-29,92.139999,92.800003,91.400002,92.110001,63.833206,52017100
2003-04-30,91.910004,92.570000,91.410004,91.910004,63.694603,48709100
2003-05-01,91.919998,92.730003,90.500000,91.900002,63.687660,50240400
2003-05-02,91.559998,93.470001,91.489998,93.209999,64.595505,50201500
2003-05-05,93.470001,93.779999,92.500000,93.029999,64.470787,35437800
2003-05-06,93.040001,94.379997,93.000000,93.910004,65.080627,44401000
2003-05-07,93.419998,94.139999,92.970001,93.389999,64.720238,41413100
2003-05-08,92.519997,93.330002,92.279999,92.449997,64.068840,40570700
2003-05-09,92.830002,93.800003,92.610001,93.730003,64.955872,33608100
2003-05-12,93.500000,95.120003,93.279999,94.879997,65.752846,35662300
2003-05-13,94.529999,95.180000,94.260002,94.709999,65.635002,39253600
2003-05-14,95.089996,95.239998,93.910004,94.510002,65.496437,32195100
2003-05-15,94.889999,95.330002,94.250000,95.110001,65.912224,43879200
2003-05-16,94.889999,95.449997,94.260002,94.870003,65.745895,38905000
2003-05-19,94.150002,94.419998,92.330002,92.650002,64.207413,41606000
2003-05-20,92.820000,93.029999,91.589996,92.459999,64.075745,55404600
2003-05-21,92.110001,92.879997,91.910004,92.650002,64.207413,49333800
2003-05-22,92.949997,94.050003,92.680000,93.570000,64.844978,38421800
2003-05-23,93.529999,93.980003,93.139999,93.760002,64.976677,26155900
2003-05-27,93.300003,95.839996,93.070000,95.400002,66.113205,43719200
2003-05-28,95.849998,96.470001,95.430000,95.669998,66.300316,37727100
2003-05-29,95.879997,96.820000,95.080002,95.419998,66.127052,50844200
2003-05-30,95.900002,97.089996,95.559998,96.949997,67.187370,52529500
2003-06-02,97.529999,98.449997,96.669998,97.349998,67.464554,50305500
2003-06-03,97.150002,97.839996,96.849998,97.750000,67.741791,38254500
2003-06-04,97.660004,99.349998,97.570000,99.160004,68.718925,49360700
2003-06-05,98.580002,99.650002,98.269997,99.650002,69.058510,46262400
2003-06-06,100.400002,101.400002,99.129997,99.260002,68.788216,60356800
2003-06-09,98.769997,99.099998,97.769997,98.250000,68.088303,37808500
2003-06-10,98.459999,99.260002,98.190002,99.250000,68.781311,29965900
2003-06-11,99.160004,100.389999,98.709999,100.300003,69.508957,37610200
2003-06-12,100.750000,100.900002,99.620003,100.610001,69.723808,36442000
2003-06-13,100.610001,100.750000,98.949997,99.559998,68.996140,48628300
2003-06-16,99.959999,101.699997,99.800003,101.660004,70.451469,36326300
2003-06-17,102.070000,102.180000,101.230003,101.660004,70.451469,36801800
2003-06-18,101.290001,102.139999,101.000000,101.570000,70.389099,35521000
2003-06-19,101.639999,101.730003,99.839996,100.019997,69.314934,43551700
2003-06-20,100.389999,100.500000,99.419998,99.440002,69.161903,41545000
2003-06-23,99.449997,99.660004,97.919998,98.419998,68.452469,34237500
2003-06-24,98.220001,99.089996,98.019997,98.519997,68.522011,36213600
2003-06-25,98.529999,99.440002,97.529999,97.529999,67.833466,47743400
2003-06-26,97.779999,98.980003,96.959999,98.800003,68.716820,33477300
2003-06-27,98.750000,99.190002,97.580002,97.660004,67.923874,54208800
2003-06-30,98.220001,98.669998,97.470001,97.629997,67.903008,33349000
2003-07-01,97.250000,98.849998,96.430000,98.529999,68.528992,51322800
2003-07-02,98.769997,99.790001,98.570000,99.769997,69.391411,34662100
2003-07-03,99.070000,99.849998,97.900002,98.739998,68.675072,30792800
2003-07-07,99.650002,100.900002,99.650002,100.699997,70.038246,31391100
2003-07-08,100.500000,101.290001,100.169998,101.150002,70.351250,30952500
2003-07-09,100.919998,101.400002,100.029999,100.580002,69.954781,36528500
2003-07-10,99.839996,100.040001,98.629997,99.300003,69.064507,49777700
2003-07-11,99.389999,100.449997,99.389999,100.239998,69.718323,39976300
2003-07-14,101.199997,101.900002,100.449997,100.730003,70.059135,42114900
2003-07-15,101.379997,101.459999,99.949997,100.510002,69.906120,42573600
2003-07-16,100.809998,100.870003,99.230003,99.919998,69.495735,39894200
2003-07-17,99.150002,99.879997,98.160004,98.500000,68.508110,52253500
2003-07-18,99.019997,99.800003,98.459999,99.510002,69.210609,35698100
2003-07-21,99.449997,99.489998,97.849998,98.279999,68.355141,34786000
2003-07-22,98.690002,99.410004,97.919998,99.169998,68.974121,49968300
2003-07-23,99.209999,99.449997,98.279999,99.239998,69.022827,37275400
2003-07-24,99.989998,100.339996,98.370003,98.489998,68.501167,40896200
2003-07-25,98.660004,100.290001,98.040001,100.230003,69.711349,43241100
2003-07-28,100.370003,100.980003,99.669998,99.860001,69.454002,34382800
2003-07-29,100.139999,100.260002,98.680000,99.400002,69.134071,53472100
2003-07-30,99.599998,99.750000,98.930000,99.160004,68.967171,28363300
2003-07-31,99.980003,100.910004,99.169998,99.389999,69.127121,54937200
2003-08-01,99.190002,99.529999,98.239998,98.510002,68.515053,49321000
2003-08-04,98.309998,99.000000,97.000000,98.510002,68.515053,55214100
2003-08-05,98.410004,98.760002,96.339996,96.419998,67.061462,61415600
2003-08-06,96.690002,98.059998,96.419998,96.980003,67.450897,50096900
2003-08-07,97.169998,98.070000,96.760002,98.000000,68.160362,43427400
2003-08-08,98.320000,98.550003,97.760002,98.279999,68.355141,27357300
2003-08-11,98.260002,99.040001,97.839996,98.650002,68.612457,34631400
2003-08-12,98.709999,99.589996,98.419998,99.550003,69.238426,43285600
2003-08-13,99.820000,99.849998,98.529999,99.040001,68.883713,36152000
2003-08-14,99.099998,99.750000,98.449997,99.309998,69.071472,35525100
2003-08-15,99.360001,99.790001,99.120003,99.620003,69.287071,12567000
2003-08-18,99.930000,100.599998,99.739998,100.480003,69.885254,22873800
2003-08-19,100.690002,100.940002,100.000000,100.860001,70.149521,37437700
2003-08-20,100.290001,100.889999,100.160004,100.449997,69.864357,21295300
2003-08-21,101.050003,101.519997,100.400002,100.769997,70.086914,46494200
2003-08-22,101.750000,101.820000,99.730003,99.769997,69.391411,52040300
2003-08-25,99.709999,100.830002,99.279999,99.930000,69.502716,23473000
2003-08-26,99.500000,100.389999,98.830002,100.110001,69.627892,45065800
2003-08-27,100.050003,100.360001,99.570000,100.139999,69.648788,18919500
2003-08-28,100.400002,101.000000,99.660004,100.760002,70.079971,27402400
2003-08-29,100.610001,101.480003,100.480003,101.440002,70.552940,28706600
2003-09-02,101.639999,102.879997,101.050003,102.800003,71.498848,49419100
2003-09-03,103.029999,103.699997,102.779999,103.360001,71.888306,44912400
2003-09-04,103.099998,103.550003,102.760002,103.410004,71.923096,28381000
2003-09-05,102.940002,103.550003,102.400002,102.830002,71.519684,31637300
2003-09-08,103.040001,103.879997,102.930000,103.680000,72.110893,32632800
2003-09-09,103.370003,103.459999,102.680000,103.000000,71.637932,35053200
2003-09-10,102.529999,102.800003,101.550003,101.959999,70.914574,45904900
2003-09-11,102.099998,102.760002,101.839996,102.260002,71.123238,38396300
2003-09-12,101.910004,102.639999,101.349998,102.449997,71.255409,42524800
2003-09-15,102.519997,102.629997,101.949997,102.089996,71.004990,21312800
2003-09-16,102.230003,103.639999,102.169998,103.580002,72.041344,37892600
2003-09-17,103.480003,103.790001,103.050003,103.379997,71.902237,31885800
2003-09-18,103.400002,104.699997,103.169998,104.599998,72.750755,30243600
2003-09-19,104.269997,104.599998,103.400002,103.669998,72.380722,34331600
2003-09-22,102.849998,102.959999,102.029999,102.550003,71.598755,36677400
2003-09-23,102.589996,103.290001,102.360001,102.940002,71.871033,32489200
2003-09-24,103.120003,103.220001,101.070000,101.110001,70.593361,41694700
2003-09-25,101.410004,101.879997,100.199997,100.279999,70.013901,52673100
2003-09-26,100.440002,100.660004,99.849998,99.949997,69.783478,42914700
2003-09-29,100.300003,100.989998,99.790001,100.930000,70.467697,36771600
2003-09-30,100.480003,100.760002,99.250000,99.949997,69.783478,70764500
2003-10-01,100.239998,102.180000,100.199997,102.080002,71.270607,65797600
2003-10-02,101.930000,102.559998,101.629997,102.449997,71.528923,44591500
2003-10-03,103.669998,104.279999,103.080002,103.389999,72.185257,48806900
2003-10-06,103.480003,103.989998,103.199997,103.860001,72.513359,20226500
2003-10-07,103.260002,104.309998,102.910004,104.260002,72.792633,42602900
2003-10-08,104.330002,104.389999,103.410004,104.000000,72.611130,30920800
2003-10-09,104.879997,105.220001,103.830002,104.279999,72.806641,40066500
2003-10-10,104.269997,104.599998,103.910004,104.570000,73.009071,22682800
2003-10-13,104.709999,105.290001,104.510002,104.900002,73.239494,23825600
2003-10-14,104.800003,105.430000,104.360001,105.269997,73.497772,38484400
2003-10-15,105.860001,105.889999,104.639999,104.989998,73.302353,39021700
2003-10-16,104.680000,105.730003,104.650002,105.410004,73.595573,32772200
2003-10-17,105.470001,105.629997,103.980003,104.260002,72.792633,32790300
2003-10-20,104.449997,105.040001,103.940002,105.040001,73.337265,27657000
2003-10-21,104.820000,105.279999,104.320000,104.860001,73.211533,26729100
2003-10-22,104.029999,104.190002,103.190002,103.540001,72.289940,33914500
2003-10-23,102.889999,103.949997,102.839996,103.349998,72.157288,45830500
2003-10-24,102.830002,103.580002,102.180000,103.580002,72.317902,51723600
2003-10-27,103.739998,104.180000,103.269997,103.629997,72.352806,32460200
2003-10-28,103.980003,105.150002,103.820000,105.040001,73.337265,34956200
2003-10-29,104.769997,105.430000,103.870003,105.180000,73.434990,30955400
2003-10-30,105.790001,105.970001,104.800003,105.400002,73.588547,39123100
2003-10-31,105.400002,105.739998,105.220001,105.300003,73.518753,25761600
2003-11-03,105.750000,106.610001,105.709999,105.989998,74.000511,37589300
2003-11-04,105.989998,106.269997,105.580002,105.760002,73.839966,31421600
2003-11-05,105.489998,105.970001,104.900002,105.839996,73.895767,33558800
2003-11-06,105.599998,106.440002,105.099998,106.400002,74.286766,28392300
2003-11-07,106.639999,106.720001,105.570000,105.610001,73.735207,31723200
2003-11-10,105.739998,105.839996,105.010002,105.180000,73.434990,25530800
2003-11-11,105.089996,105.330002,104.800003,105.150002,73.414032,26558600
2003-11-12,105.230003,106.470001,105.160004,106.330002,74.237892,28000000
2003-11-13,106.010002,106.540001,105.779999,106.360001,74.258827,29714800
2003-11-14,106.400002,106.949997,105.290001,105.459999,73.630470,49158500
2003-11-17,104.910004,105.139999,104.040001,104.930000,73.260460,44382100
2003-11-18,105.239998,105.449997,103.699997,103.839996,72.499443,41155000
2003-11-19,104.029999,105.010002,103.919998,104.720001,73.113808,29827000
2003-11-20,104.000000,105.239998,103.750000,103.779999,72.457520,53578700
2003-11-21,104.239998,104.330002,103.620003,104.209999,72.757721,30016000
2003-11-24,104.690002,105.779999,104.680000,105.589996,73.721252,28906400
2003-11-25,105.730003,106.419998,105.449997,105.989998,74.000511,37580000
2003-11-26,106.419998,106.449997,105.389999,106.370003,74.265823,33053600
2003-11-28,106.279999,106.660004,106.199997,106.449997,74.321671,10507500
2003-12-01,106.849998,107.680000,106.800003,107.599998,75.124580,38699000
2003-12-02,107.379997,107.769997,107.070000,107.330002,74.936089,35352000
2003-12-03,107.650002,108.080002,107.070000,107.160004,74.817383,39078600
2003-12-04,107.169998,107.720001,106.940002,107.599998,75.124580,36089500
2003-12-05,107.120003,107.800003,106.620003,106.849998,74.600937,28824400
2003-12-08,106.739998,107.639999,106.680000,107.570000,75.103668,32482900
2003-12-09,107.900002,107.930000,106.540001,106.739998,74.524178,43596100
2003-12-10,106.769997,106.980003,105.959999,106.730003,74.517174,36915400
2003-12-11,106.680000,108.099998,106.669998,107.930000,75.354965,45304000
2003-12-12,107.970001,108.199997,107.389999,108.139999,75.501595,34142200
2003-12-15,109.169998,109.230003,107.480003,107.599998,75.124580,38693400
2003-12-16,107.680000,108.500000,107.519997,108.160004,75.515564,32894200
2003-12-17,108.059998,108.500000,107.800003,108.500000,75.752945,23198800
2003-12-18,108.550003,109.730003,108.389999,109.720001,76.604713,29353100
2003-12-19,109.300003,109.370003,108.580002,108.900002,76.391472,41465100
2003-12-22,108.790001,109.660004,108.779999,109.660004,76.924606,27611300
2003-12-23,109.480003,109.949997,109.379997,109.730003,76.973717,24741200
2003-12-24,109.519997,109.879997,109.430000,109.620003,76.896538,8055800
2003-12-26,109.709999,110.080002,109.629997,109.699997,76.952652,8308400
2003-12-29,110.099998,111.269997,109.779999,111.160004,77.976814,22483700
2003-12-30,111.089996,111.269997,110.849998,111.180000,77.990883,19559500
2003-12-31,111.220001,111.519997,110.839996,111.279999,78.061012,31501800
2004-01-02,111.739998,112.190002,110.730003,111.230003,78.025940,38072300
2004-01-05,111.690002,112.519997,111.589996,112.440002,78.874733,27959800
2004-01-06,112.160004,112.730003,112.000000,112.550003,78.951889,20472800
2004-01-07,112.389999,113.059998,111.889999,112.930000,79.218452,30170400
2004-01-08,113.250000,113.410004,112.769997,113.379997,79.534119,36438400
2004-01-09,112.830002,113.500000,112.269997,112.389999,78.839676,54084300
2004-01-12,112.550003,113.250000,112.360001,113.220001,79.421921,31564100
2004-01-13,113.089996,113.230003,111.760002,112.559998,78.958916,54239700
2004-01-14,112.760002,113.660004,112.669998,113.500000,79.618309,30112800
2004-01-15,113.570000,114.059998,112.580002,113.779999,79.814735,38408700
2004-01-16,114.040001,114.309998,113.629997,114.230003,80.130409,31922700
2004-01-20,114.529999,114.650002,113.820000,114.199997,80.109337,29863000
2004-01-21,114.129997,115.300003,113.720001,115.099998,80.740677,30725000
2004-01-22,115.139999,115.379997,114.580002,114.800003,80.530235,29888500
2004-01-23,115.000000,115.370003,113.949997,114.430000,80.270714,44245300
2004-01-26,114.389999,115.930000,114.379997,115.870003,81.280823,30460600
2004-01-27,115.750000,116.500000,114.650002,114.680000,80.446068,35322800
2004-01-28,114.980003,115.279999,112.940002,113.370003,79.527100,52621300
2004-01-29,113.559998,113.849998,112.559998,113.480003,79.604301,60117100
2004-01-30,113.519997,113.720001,113.089996,113.480003,79.604301,30984400
2004-02-02,113.699997,114.680000,113.120003,113.970001,79.948021,38832400
2004-02-03,113.739998,114.139999,113.440002,113.779999,79.814735,25093500
2004-02-04,113.190002,113.730003,112.790001,112.849998,79.162346,39332600
2004-02-05,113.169998,113.540001,112.779999,113.180000,79.393845,37226800
2004-02-06,113.419998,114.699997,113.199997,114.449997,80.284706,37216000
2004-02-09,114.669998,114.870003,114.290001,114.480003,80.305786,24851300
2004-02-10,114.279999,115.139999,114.260002,114.849998,80.565300,27908100
2004-02-11,114.849998,116.389999,114.169998,116.070000,81.421112,42965700
2004-02-12,115.970001,116.269997,115.580002,115.650002,81.126495,27814700
2004-02-13,115.820000,116.199997,114.750000,115.129997,80.761719,44739900
2004-02-17,115.849998,116.430000,115.769997,116.169998,81.491257,23984300
2004-02-18,116.199997,116.599998,115.349998,115.660004,81.133514,28618000
2004-02-19,116.330002,116.389999,115.059998,115.230003,80.831856,51146200
2004-02-20,115.480003,115.559998,114.320000,114.879997,80.586334,46728800
2004-02-23,115.220001,115.260002,114.169998,114.589996,80.382935,36357000
2004-02-24,114.269997,114.989998,113.029999,114.389999,80.242622,43953000
2004-02-25,114.459999,115.059998,114.320000,114.870003,80.579346,31213600
2004-02-26,114.610001,115.290001,114.339996,114.940002,80.628426,29683000
2004-02-27,115.190002,115.739998,114.629997,115.019997,80.684563,39312000
2004-03-01,115.430000,116.339996,115.250000,116.160004,81.484261,33130800
2004-03-02,115.940002,116.970001,115.230003,115.480003,81.007233,38556400
2004-03-03,115.250000,115.870003,114.919998,115.690002,81.154533,31346200
2004-03-04,115.720001,116.099998,115.519997,115.989998,81.364975,21060000
2004-03-05,115.419998,116.949997,115.279999,116.379997,81.638573,55905600
2004-03-08,116.339996,116.620003,114.910004,114.959999,80.642464,39281600
2004-03-09,115.099998,115.209999,114.239998,114.500000,80.319809,39746100
2004-03-10,114.720001,114.769997,112.559998,112.580002,78.972961,67671800
2004-03-11,112.400002,113.269997,111.099998,111.120003,77.948761,89134800
2004-03-12,111.730003,112.709999,111.580002,112.580002,78.972961,54012200
2004-03-15,112.269997,112.349998,110.900002,111.199997,78.004860,57677200
2004-03-16,111.779999,112.059998,110.839996,111.790001,78.418755,59832600
2004-03-17,112.180000,113.260002,112.099998,113.040001,79.295609,41607300
2004-03-18,112.699997,113.269997,111.930000,113.070000,79.316666,60014300
2004-03-19,112.410004,112.570000,111.040001,111.059998,78.179779,48636200
2004-03-22,110.540001,110.570000,109.099998,109.650002,77.187225,62752100
2004-03-23,110.250000,110.400002,109.360001,109.459999,77.053490,54080200
2004-03-24,109.580002,110.139999,108.849998,109.550003,77.116829,51584300
2004-03-25,110.080002,111.300003,109.790001,111.000000,78.137543,49873600
2004-03-26,110.959999,111.790001,110.800003,111.029999,78.158676,37409500
2004-03-29,111.629997,112.739998,111.580002,112.589996,79.256828,44113600
2004-03-30,112.300003,113.070000,112.220001,112.970001,79.524338,39059900
2004-03-31,112.989998,113.400002,112.379997,113.099998,79.615829,48517600
2004-04-01,113.070000,113.870003,113.050003,113.779999,80.094513,45103800
2004-04-02,114.809998,114.839996,113.900002,114.639999,80.699913,50987700
2004-04-05,114.459999,115.379997,114.440002,115.269997,81.143402,30251800
2004-04-06,114.830002,115.180000,114.620003,114.900002,80.882927,28420900
2004-04-07,114.949997,114.980003,114.110001,114.629997,80.692886,45890500
2004-04-08,115.410004,115.410004,113.739998,114.370003,80.509857,46929700
2004-04-12,114.580002,115.080002,114.570000,114.820000,80.826591,23085200
2004-04-13,115.260002,115.300003,113.019997,113.209999,79.693291,56210300
2004-04-14,112.610001,113.639999,112.550003,113.389999,79.819992,62322300
2004-04-15,113.449997,113.779999,112.360001,112.959999,79.517311,61602500
2004-04-16,113.379997,114.050003,112.980003,113.830002,80.129715,47059200
2004-04-19,113.550003,113.989998,113.269997,113.830002,80.129715,28277600
2004-04-20,114.080002,114.320000,111.779999,111.919998,78.785194,53299400
2004-04-21,112.199997,112.949997,111.870003,112.669998,79.313156,50177300
2004-04-22,112.480003,114.669998,112.440002,114.250000,80.425392,62071500
2004-04-23,114.419998,114.570000,113.790001,114.360001,80.502792,29395700
2004-04-26,114.500000,114.940002,113.599998,114.199997,80.390167,35515200
2004-04-27,114.230003,115.120003,113.959999,114.300003,80.460541,43485500
2004-04-28,113.889999,114.010002,112.500000,112.820000,79.418724,50165800
2004-04-29,112.720001,113.320000,111.160004,111.830002,78.721840,69687600
2004-04-30,112.169998,112.379997,110.900002,110.959999,78.109406,48681400
2004-05-03,111.370003,112.290001,111.349998,112.150002,78.947075,33758000
2004-05-04,112.250000,113.260002,111.660004,112.059998,78.883705,51185100
2004-05-05,112.410004,112.959999,112.160004,112.779999,79.390572,34405000
2004-05-06,112.019997,112.589996,111.000000,111.809998,78.707748,54997000
2004-05-07,111.220001,112.230003,109.959999,109.959999,77.405441,60950000
2004-05-10,109.440002,109.750000,108.360001,108.830002,76.610031,75279400
2004-05-11,109.459999,110.050003,109.330002,109.750000,77.257629,48300600
2004-05-12,109.570000,110.540001,108.059998,110.449997,77.750389,90830500
2004-05-13,109.760002,110.809998,109.629997,109.989998,77.426575,57393700
2004-05-14,109.949997,110.739998,109.269997,110.040001,77.461807,54123100
2004-05-17,108.889999,109.500000,108.410004,109.099998,76.800072,55020400
2004-05-18,109.489998,109.940002,109.330002,109.650002,77.187225,30193100
2004-05-19,110.500000,111.180000,109.150002,109.269997,76.919754,54804100
2004-05-20,109.449997,109.870003,109.040001,109.620003,77.166168,38082900
2004-05-21,109.970001,110.550003,109.470001,109.809998,77.299889,47480400
2004-05-24,110.529999,110.760002,109.680000,110.269997,77.623711,40961500
2004-05-25,109.900002,111.980003,109.599998,111.849998,78.735924,48668000
2004-05-26,111.660004,112.290001,111.510002,112.239998,79.010445,35977000
2004-05-27,112.540001,113.029999,112.059998,112.870003,79.453918,45306900
2004-05-28,112.730003,112.879997,112.360001,112.860001,79.446907,23367200
2004-06-01,112.459999,112.860001,111.870003,112.709999,79.341293,41044700
2004-06-02,113.029999,113.480003,112.459999,113.129997,79.636963,39774200
2004-06-03,112.809998,113.190002,112.070000,112.089996,78.904846,38688300
2004-06-04,112.980003,113.580002,112.709999,112.980003,79.531387,32739500
2004-06-07,113.430000,114.809998,113.419998,114.699997,80.742149,31643800
2004-06-08,114.370003,114.919998,114.169998,114.860001,80.854790,32846500
2004-06-09,114.510002,114.699997,113.720001,113.790001,80.101555,36737600
2004-06-10,114.040001,114.349998,113.930000,114.349998,80.495766,21711000
2004-06-14,113.820000,113.849998,112.870003,113.220001,79.700279,34633000
2004-06-15,113.900002,114.449997,113.510002,114.019997,80.263451,37445000
2004-06-16,114.000000,114.199997,113.699997,114.000000,80.249397,26633400
2004-06-17,113.849998,114.070000,113.330002,113.830002,80.129715,28402400
2004-06-18,113.269997,114.220001,113.180000,113.629997,80.280876,31799800
2004-06-21,113.750000,114.139999,113.129997,113.199997,79.977119,25284000
2004-06-22,113.129997,113.879997,112.669998,113.769997,80.379822,37334000
2004-06-23,113.610001,114.839996,113.419998,114.750000,81.072212,35580000
2004-06-24,114.559998,114.930000,114.260002,114.389999,80.817825,35272100
2004-06-25,114.410004,114.940002,113.680000,113.839996,80.429268,32837900
2004-06-28,114.519997,114.610001,113.410004,113.449997,80.153740,40824500
2004-06-29,113.529999,114.169998,113.419998,113.919998,80.485794,28418100
2004-06-30,114.070000,114.790001,113.650002,114.529999,80.916771,52230600
2004-07-01,114.250000,114.400002,112.580002,112.940002,79.793411,57734700
2004-07-02,113.160004,113.290001,112.599998,112.879997,79.751030,34615100
2004-07-06,112.370003,112.449997,111.629997,111.889999,79.051582,38698200
2004-07-07,111.809998,112.570000,111.750000,112.220001,79.284760,29839800
2004-07-08,111.809998,112.320000,111.199997,111.440002,78.733650,45291100
2004-07-09,111.720001,111.940002,111.379997,111.730003,78.938538,27412900
2004-07-12,111.519997,112.040001,111.000000,111.779999,78.973846,35691300
2004-07-13,111.919998,112.019997,111.599998,111.860001,79.030380,26752000
2004-07-14,111.260002,112.389999,111.120003,111.519997,78.790176,54089400
2004-07-15,111.739998,111.910004,110.699997,110.800003,78.281487,38403500
2004-07-16,111.570000,111.669998,110.440002,110.709999,78.217941,40871200
2004-07-19,110.750000,110.959999,109.989998,110.239998,77.885818,39592800
2004-07-20,110.529999,111.900002,110.250000,111.639999,78.874939,46679800
2004-07-21,111.820000,112.059998,109.449997,109.580002,77.419548,56241100
2004-07-22,109.360001,110.389999,108.769997,109.879997,77.631454,72477100
2004-07-23,109.620003,109.709999,108.690002,108.959999,76.981499,49610500
2004-07-26,109.190002,109.430000,108.209999,108.750000,76.833122,49679100
2004-07-27,109.050003,110.110001,108.970001,109.769997,77.553757,51295100
2004-07-28,109.550003,110.370003,108.589996,110.099998,77.786911,65862300
2004-07-29,110.540001,110.870003,110.000000,110.570000,78.118980,52200500
2004-07-30,110.320000,110.900002,110.099998,110.839996,78.309738,41581700
2004-08-02,110.190002,111.360001,110.050003,111.070000,78.472252,38263100
2004-08-03,110.930000,111.059998,110.160004,110.209999,77.864624,40948800
2004-08-04,109.889999,110.750000,109.639999,110.199997,77.857574,40763200
2004-08-05,110.290001,110.379997,108.269997,108.400002,76.585854,50772000
2004-08-06,107.629997,107.959999,106.620003,106.849998,75.490753,74729000
2004-08-09,107.019997,107.480003,106.870003,107.000000,75.596756,37476300
2004-08-10,107.309998,108.410004,107.260002,108.379997,76.571732,55870600
2004-08-11,107.680000,108.330002,107.099998,108.160004,76.416306,52933200
2004-08-12,107.680000,107.949997,106.629997,106.980003,75.582596,50015900
2004-08-13,107.099998,107.349998,106.589996,107.190002,75.730980,41634700
2004-08-16,107.139999,108.639999,107.099998,108.300003,76.515205,45731900
2004-08-17,108.750000,109.279999,108.529999,108.910004,76.946190,40701600
2004-08-18,108.519997,110.169998,108.489998,110.029999,77.737465,43165400
2004-08-19,109.809998,110.019997,109.180000,109.709999,77.511383,39881600
2004-08-20,109.610001,110.629997,109.510002,110.480003,78.055405,44870900
2004-08-23,110.550003,110.769997,110.050003,110.199997,77.857574,33745100
2004-08-24,110.639999,110.730003,109.849998,110.349998,77.963554,30453100
2004-08-25,110.330002,111.269997,109.900002,111.099998,78.493431,38551400
2004-08-26,110.959999,111.309998,110.849998,111.099998,78.493431,26629500
2004-08-27,111.199997,111.629997,111.050003,111.449997,78.740730,24902900
2004-08-30,111.220001,111.339996,110.449997,110.529999,78.090744,26726500
2004-08-31,110.660004,111.160004,110.099998,111.110001,78.500496,44125300
2004-09-01,110.949997,111.639999,110.480003,111.320000,78.648865,52778300
2004-09-02,111.239998,112.699997,111.239998,112.580002,79.539108,42736600
2004-09-03,112.330002,112.820000,112.010002,112.120003,79.214066,30480500
2004-09-07,112.540001,113.129997,112.320000,112.860001,79.736877,37338800
2004-09-08,112.620003,113.059998,112.309998,112.580002,79.539108,32963100
2004-09-09,112.570000,112.879997,112.029999,112.480003,79.468399,34314800
2004-09-10,112.519997,113.269997,112.080002,113.059998,79.878204,27900600
2004-09-13,113.309998,113.739998,113.010002,113.430000,80.139603,44398100
2004-09-14,113.300003,113.690002,113.190002,113.660004,80.302116,28048900
2004-09-15,113.300003,113.360001,112.680000,112.800003,79.694527,38295000
2004-09-16,112.849998,113.370003,112.800003,113.139999,79.934746,23911700
2004-09-17,112.949997,113.360001,112.690002,113.150002,80.274567,33683000
2004-09-20,112.669998,112.989998,112.279999,112.470001,79.792122,37149400
2004-09-21,112.750000,113.470001,112.540001,112.959999,80.139755,40920800
2004-09-22,112.500000,112.519997,111.470001,111.550003,79.139442,49042100
2004-09-23,111.599998,111.699997,110.949997,110.949997,78.713715,44068700
2004-09-24,111.169998,111.730003,111.129997,111.459999,79.075569,34981100
2004-09-27,111.099998,111.199997,110.580002,110.750000,78.571884,39355100
2004-09-28,110.910004,111.510002,110.410004,111.279999,78.947861,41662900
2004-09-29,111.209999,111.849998,111.000000,111.839996,79.345169,33325700
2004-09-30,111.550003,111.980003,111.260002,111.760002,79.288406,43536700
2004-10-01,112.260002,113.650002,112.209999,113.650002,80.629288,62824300
2004-10-04,114.099998,114.440002,113.800003,113.839996,80.764053,33082400
2004-10-05,113.849998,114.160004,113.540001,113.900002,80.806633,36910600
2004-10-06,113.769997,114.680000,113.680000,114.680000,81.360016,42297800
2004-10-07,114.379997,114.400002,113.360001,113.449997,80.487396,39388800
2004-10-08,113.150002,113.769997,112.349998,112.510002,79.820496,51872600
2004-10-11,112.779999,113.019997,112.639999,112.970001,80.146881,20229100
2004-10-12,112.199997,112.830002,111.940002,112.529999,79.834694,41754700
2004-10-13,113.000000,113.070000,111.320000,111.540001,79.132332,54212600
2004-10-14,111.680000,111.930000,110.580002,110.639999,78.493835,64082200
2004-10-15,111.019997,111.739998,110.570000,111.260002,78.933670,63482200
2004-10-18,110.889999,111.900002,110.699997,111.680000,79.231644,43535100
2004-10-19,112.019997,112.230003,110.589996,110.739998,78.564774,55851900
2004-10-20,110.379997,110.820000,109.750000,110.519997,78.408684,57118500
2004-10-21,110.790001,111.320000,110.209999,111.239998,78.919479,53218300
2004-10-22,111.190002,111.250000,109.860001,109.989998,78.032654,48752400
2004-10-25,109.750000,110.120003,109.349998,109.860001,77.940445,43990900
2004-10-26,110.129997,111.599998,109.879997,111.540001,79.132332,54337400
2004-10-27,111.379997,113.099998,111.120003,112.879997,80.083000,73896000
2004-10-28,112.779999,113.559998,112.489998,113.220001,80.324242,54413300
2004-10-29,113.120003,113.639999,112.900002,113.199997,80.310036,48820200
2004-11-01,113.559998,113.839996,113.199997,113.510002,80.529968,36720900
2004-11-02,113.669998,114.570000,113.220001,113.550003,80.558327,56210000
2004-11-03,115.029999,115.360001,114.239998,114.980003,81.572830,76960200
2004-11-04,114.779999,116.669998,114.680000,116.550003,82.686707,55350300
2004-11-05,117.050003,117.639999,116.489998,117.279999,83.204559,63287200
2004-11-08,116.980003,117.230003,116.720001,117.110001,83.083992,33863800
2004-11-09,117.080002,117.500000,116.760002,116.879997,82.920807,44658100
2004-11-10,117.059998,117.550003,116.760002,116.970001,82.984642,45265400
2004-11-11,117.180000,118.120003,117.099998,117.860001,83.616089,37863200
2004-11-12,117.970001,119.000000,117.680000,118.790001,84.275841,55583700
2004-11-15,118.500000,118.769997,118.230003,118.730003,84.482918,35297900
2004-11-16,118.360001,118.410004,117.730003,117.879997,83.878105,40028700
2004-11-17,118.370003,119.139999,118.070000,118.580002,84.376205,54494000
2004-11-18,118.529999,118.800003,118.230003,118.739998,84.490044,31854300
2004-11-19,118.699997,118.720001,117.139999,117.419998,83.550797,54276500
2004-11-22,117.169998,118.120003,117.029999,117.980003,83.949272,37560200
2004-11-23,117.930000,118.260002,117.370003,118.160004,84.077370,41968800
2004-11-24,118.269997,118.589996,118.050003,118.440002,84.276573,29724800
2004-11-26,118.510002,118.980003,118.300003,118.349998,84.212524,15487700
2004-11-29,118.790001,119.010002,117.480003,117.809998,83.828308,61460800
2004-11-30,118.000000,118.239998,117.639999,117.889999,83.885223,53685200
2004-12-01,118.160004,119.500000,118.099998,119.230003,84.838715,49898300
2004-12-02,119.099998,119.870003,119.010002,119.330002,84.909882,60163500
2004-12-03,119.309998,120.139999,119.089996,119.250000,84.852928,49067900
2004-12-06,119.209999,119.639999,118.839996,119.209999,84.824463,33030500
2004-12-07,119.489998,119.620003,118.040001,118.099998,84.034653,52047200
2004-12-08,118.209999,118.820000,118.010002,118.790001,84.525604,43895100
2004-12-09,118.139999,119.459999,117.730003,119.209999,84.824463,60922800
2004-12-10,118.919998,119.559998,118.849998,119.330002,84.909882,47828600
2004-12-13,119.760002,120.400002,119.349998,120.370003,85.649879,38541000
2004-12-14,120.180000,120.959999,120.180000,120.790001,85.948730,41500700
2004-12-15,120.699997,121.110001,120.309998,120.879997,86.012772,46699200
2004-12-16,120.720001,121.239998,120.040001,120.809998,85.962952,51641800
2004-12-17,119.459999,119.970001,119.160004,119.440002,85.389587,70761900
2004-12-20,119.750000,120.290001,119.169998,119.470001,85.411049,47187400
2004-12-21,119.599998,120.480003,119.459999,120.389999,86.068787,33094200
2004-12-22,120.379997,121.080002,120.300003,120.680000,86.276085,31500700
2004-12-23,120.870003,121.279999,120.660004,120.769997,86.340439,25646100
2004-12-27,121.199997,121.360001,120.389999,120.519997,86.161697,29944100
2004-12-28,120.639999,121.330002,120.599998,121.180000,86.633575,23422900
2004-12-29,121.080002,121.400002,120.949997,121.360001,86.762245,22650600
2004-12-30,121.400002,121.570000,121.040001,121.129997,86.597794,21076900
2004-12-31,121.300003,121.660004,120.800003,120.870003,86.411934,28648800
2005-01-03,121.559998,121.760002,119.900002,120.300003,86.004417,55748000
2005-01-04,120.459999,120.540001,118.440002,118.830002,84.953506,69167600
2005-01-05,118.739998,119.250000,118.000000,118.010002,84.367287,65667300
2005-01-06,118.440002,119.150002,118.260002,118.610001,84.796188,47814700
2005-01-07,118.970001,119.230003,118.129997,118.440002,84.674683,55847700
2005-01-10,118.339996,119.459999,118.339996,119.000000,85.075012,56563300
2005-01-11,118.639999,118.739998,117.989998,118.180000,84.488785,63099700
2005-01-12,118.400002,118.839996,117.519997,118.570000,84.767624,72720500
2005-01-13,118.639999,118.730003,117.500000,117.620003,84.088463,55537500
2005-01-14,117.970001,118.529999,117.760002,118.239998,84.531693,42032500
2005-01-18,118.050003,119.620003,117.949997,119.470001,85.411049,57391700
2005-01-19,119.430000,119.519997,118.209999,118.220001,84.517372,54378900
2005-01-20,117.889999,118.199997,117.290001,117.500000,84.002663,72049300
2005-01-21,117.790001,118.000000,116.650002,116.779999,83.487938,63160400
2005-01-24,117.089996,117.339996,116.370003,116.550003,83.323471,58441900
2005-01-25,116.910004,117.470001,116.720001,116.879997,83.559418,68245000
2005-01-26,117.320000,117.599998,117.040001,117.230003,83.809639,57195100
2005-01-27,117.190002,117.750000,116.980003,117.430000,83.952606,55878800
2005-01-28,117.489998,117.550003,116.610001,117.430000,83.952606,60738900
2005-01-31,117.949997,118.250000,117.709999,118.160004,84.474503,52532700
2005-02-01,118.250000,119.080002,118.099998,118.910004,85.010681,49841200
2005-02-02,119.059998,119.589996,118.900002,119.269997,85.268066,52468900
2005-02-03,119.059998,119.160004,118.570000,118.959999,85.046455,48837100
2005-02-04,119.000000,120.430000,118.980003,120.230003,85.954391,50024600
2005-02-07,120.250000,120.519997,119.959999,120.070000,85.839996,45412000
2005-02-08,120.169998,120.650002,120.070000,120.209999,85.940079,39263500
2005-02-09,120.419998,120.489998,119.250000,119.309998,85.296661,55279400
2005-02-10,119.660004,120.019997,119.260002,119.739998,85.604080,45858600
2005-02-11,119.699997,121.040001,119.459999,120.769997,86.340439,53133000
2005-02-14,120.690002,120.860001,120.480003,120.680000,86.276085,32432100
2005-02-15,120.800003,121.430000,120.680000,121.129997,86.597794,43852700
2005-02-16,120.930000,121.459999,120.669998,121.209999,86.654968,55523000
2005-02-17,121.230003,121.330002,120.220001,120.230003,85.954391,58124000
2005-02-18,120.239998,120.480003,119.900002,120.389999,86.068787,47723300
2005-02-22,119.900002,120.470001,118.580002,118.599998,84.789063,80697600
2005-02-23,118.930000,119.570000,118.620003,119.449997,85.396736,68292600
2005-02-24,119.239998,120.320000,118.980003,120.239998,85.961533,68563600
2005-02-25,120.269997,121.669998,120.180000,121.430000,86.812279,60899900
2005-02-28,121.150002,121.300003,120.040001,120.629997,86.240356,69381300
2005-03-01,120.820000,121.519997,120.779999,121.230003,86.669312,47294400
2005-03-02,120.760002,121.930000,120.650002,121.169998,86.626373,64226500
2005-03-03,121.660004,121.900002,120.699997,121.220001,86.662148,61230800
2005-03-04,122.050003,122.830002,121.790001,122.730003,87.741653,56168500
2005-03-07,122.660004,123.250000,122.400002,122.790001,87.784584,43442400
2005-03-08,122.669998,123.000000,122.110001,122.330002,87.455704,44362000
2005-03-09,121.970001,122.290001,120.959999,120.970001,86.483429,73263600
2005-03-10,121.199997,121.500000,120.400002,121.239998,86.676453,65149000
2005-03-11,121.309998,121.720001,120.160004,120.389999,86.068787,57976500
2005-03-14,120.610001,121.160004,120.279999,121.139999,86.604950,36336400
2005-03-15,121.419998,121.459999,120.080002,120.139999,85.890030,62438500
2005-03-16,119.699997,120.160004,118.900002,119.120003,85.160812,74874200
2005-03-17,119.309998,119.739998,118.980003,119.360001,85.332390,62584200
2005-03-18,119.110001,119.529999,118.150002,118.540001,85.079041,60232000
2005-03-21,118.709999,118.779999,117.760002,118.099998,84.763252,61244300
2005-03-22,118.370003,118.930000,116.900002,116.900002,83.901985,92472400
2005-03-23,116.949997,117.720001,116.750000,117.000000,83.973747,70817300
2005-03-24,117.459999,117.989998,117.059998,117.139999,84.074226,51932500
2005-03-28,117.419998,117.940002,117.309998,117.309998,84.196251,46765500
2005-03-29,117.139999,117.900002,116.250000,116.529999,83.636421,71160300
2005-03-30,116.779999,118.199997,116.769997,118.180000,84.820656,62002100
2005-03-31,118.190002,118.459999,117.870003,117.959999,84.662773,64575400
2005-04-01,118.629997,118.989998,116.910004,117.430000,84.282372,95255300
2005-04-04,117.360001,117.860001,116.739998,117.629997,84.425896,71581200
2005-04-05,117.779999,118.379997,117.669998,118.190002,84.827835,46853900
2005-04-06,118.449997,118.949997,118.180000,118.599998,85.122108,53268200
2005-04-07,118.410004,119.260002,118.320000,119.239998,85.581444,46734600
2005-04-08,119.169998,119.209999,118.000000,118.000000,84.691483,63772900
2005-04-11,118.290001,118.419998,117.830002,118.089996,84.756058,44945000
2005-04-12,117.889999,119.059998,117.070000,118.699997,85.193878,86144800
2005-04-13,118.559998,118.800003,117.129997,117.300003,84.189102,65949000
2005-04-14,117.400002,117.500000,115.769997,115.769997,83.090950,96119800
2005-04-15,115.739998,116.199997,114.099998,114.150002,81.928238,128677300
2005-04-18,114.120003,114.959999,113.959999,114.500000,82.179451,100035200
2005-04-19,115.099998,115.529999,114.830002,115.410004,82.832573,64930100
2005-04-20,115.379997,115.629997,113.550003,113.800003,81.677032,107735900
2005-04-21,114.790001,116.209999,114.379997,116.010002,83.263252,86952200
2005-04-22,115.739998,116.500000,114.269997,115.570000,82.947395,88845800
2005-04-25,115.860001,116.500000,115.720001,116.330002,83.492874,52284100
2005-04-26,115.959999,116.769997,115.150002,115.199997,82.681824,72626000
2005-04-27,114.860001,116.070000,114.440002,115.650002,83.004807,84131900
2005-04-28,115.269997,115.680000,114.199997,114.199997,81.964111,72481500
2005-04-29,115.070000,115.870003,113.970001,115.750000,83.076584,103993800
2005-05-02,116.070000,116.410004,115.519997,116.400002,83.543114,56026400
2005-05-03,116.070000,116.849998,115.690002,116.599998,83.686653,86000300
2005-05-04,116.650002,117.750000,116.279999,117.500000,84.332619,81055700
2005-05-05,117.669998,118.000000,116.739998,117.459999,84.303886,96906700
2005-05-06,117.930000,117.989998,117.059998,117.089996,84.038338,67415400
2005-05-09,117.209999,118.080002,117.050003,117.820000,84.562263,43750500
2005-05-10,117.360001,117.500000,116.389999,116.599998,83.686653,74613500
2005-05-11,116.930000,117.400002,115.849998,117.239998,84.145996,91647400
2005-05-12,117.320000,117.589996,115.949997,115.949997,83.220131,95086800
2005-05-13,116.300003,116.620003,114.800003,115.720001,83.055046,85267000
2005-05-16,115.699997,116.839996,115.660004,116.800003,83.830215,49207000
2005-05-17,116.410004,117.699997,116.160004,117.580002,84.390068,61071800
2005-05-18,118.089996,119.080002,118.010002,118.790001,85.258461,77944900
2005-05-19,119.019997,119.410004,118.699997,119.290001,85.617302,61768100
2005-05-20,119.339996,119.389999,118.739998,119.120003,85.495316,46345500
2005-05-23,119.209999,120.040001,119.190002,119.779999,85.969025,51047900
2005-05-24,119.440002,119.830002,119.199997,119.500000,85.768036,50654100
2005-05-25,119.349998,119.870003,118.830002,119.410004,85.703476,47608800
2005-05-26,119.790001,120.209999,119.620003,120.050003,86.162766,43256200
2005-05-27,120.059998,120.250000,119.800003,120.250000,86.306366,24596100
2005-05-31,120.080002,120.169998,119.400002,119.480003,85.753700,43377200
2005-06-01,119.519997,120.919998,119.449997,120.500000,86.485802,69611000
2005-06-02,120.230003,120.839996,120.099998,120.760002,86.672401,39704500
2005-06-03,120.550003,120.889999,119.730003,120.150002,86.234589,60999400
2005-06-06,119.949997,120.199997,119.550003,120.040001,86.155632,36046400
2005-06-07,120.389999,121.250000,120.010002,120.129997,86.220192,66501300
2005-06-08,120.430000,120.589996,119.669998,119.910004,86.062340,46881200
2005-06-09,119.739998,120.580002,119.440002,120.480003,86.471428,56653300
2005-06-10,120.559998,120.650002,119.599998,120.199997,86.270470,36465300
2005-06-13,119.940002,121.080002,119.809998,120.580002,86.543190,49383200
2005-06-14,120.449997,121.199997,120.379997,120.860001,86.744179,33857100
2005-06-15,121.160004,121.239998,120.230003,121.089996,86.909241,53195600
2005-06-16,121.059998,121.639999,120.919998,121.400002,87.131744,46564500
2005-06-17,121.540001,121.900002,121.220001,121.360001,87.454597,51529400
2005-06-20,121.080002,121.839996,120.940002,121.400002,87.483414,41019400
2005-06-21,121.500000,121.650002,121.029999,121.470001,87.533844,39879800
2005-06-22,121.680000,121.940002,121.070000,121.570000,87.605896,46310100
2005-06-23,121.320000,121.599998,119.830002,119.860001,86.373672,62185600
2005-06-24,119.879997,120.010002,118.839996,118.980003,85.739517,58572500
2005-06-27,118.970001,119.410004,118.750000,119.150002,85.862007,48183800
2005-06-28,119.400002,120.239998,119.370003,120.150002,86.582626,41174200
2005-06-29,120.370003,120.400002,119.760002,119.830002,86.352051,42316500
2005-06-30,120.220001,120.320000,118.949997,119.180000,85.883621,62288800
2005-07-01,119.449997,119.800003,119.209999,119.529999,86.135841,49737500
2005-07-05,119.250000,120.650002,119.190002,120.489998,86.827637,51549000
2005-07-06,120.389999,120.650002,119.410004,119.480003,86.099815,52363600
2005-07-07,118.290001,119.949997,118.260002,119.949997,86.438515,103268800
2005-07-08,119.970001,121.320000,119.720001,121.320000,87.425766,64491200
2005-07-11,121.330002,122.099998,121.309998,121.940002,87.872520,49688300
2005-07-12,121.989998,122.629997,121.639999,122.260002,88.103142,51871100
2005-07-13,122.269997,122.519997,121.989998,122.430000,88.225670,41182300
2005-07-14,122.980003,123.440002,122.489998,122.910004,88.571548,63638800
2005-07-15,122.790001,123.040001,122.360001,122.839996,88.521095,56075900
2005-07-18,122.500000,122.629997,122.050003,122.349998,88.167976,56598400
2005-07-19,122.709999,123.110001,122.410004,123.019997,88.650810,59165700
2005-07-20,122.589996,123.730003,122.300003,123.440002,88.953476,69477000
2005-07-21,123.550003,123.610001,122.470001,122.720001,88.434624,101110900
2005-07-22,122.879997,123.559998,122.629997,123.540001,89.025513,52607100
2005-07-25,123.410004,123.949997,122.849998,123.190002,88.773308,57301600
2005-07-26,123.230003,123.529999,122.949997,123.339996,88.881409,42758800
2005-07-27,123.500000,123.889999,123.050003,123.790001,89.205704,43181600
2005-07-28,123.959999,124.639999,123.639999,124.570000,89.767792,47880700
2005-07-29,124.410004,124.629997,123.500000,123.739998,89.169670,62358100
2005-08-01,123.830002,124.040001,123.449997,123.650002,89.104805,40418200
2005-08-02,123.870003,124.599998,123.739998,124.389999,89.638062,45147400
2005-08-03,124.250000,124.739998,124.120003,124.720001,89.875847,36837200
2005-08-04,124.230003,124.309998,123.570000,123.720001,89.155228,50855600
2005-08-05,123.449997,123.980003,122.669998,122.879997,88.549919,53595500
2005-08-08,123.150002,123.410004,122.379997,122.650002,88.384163,47616000
2005-08-09,123.059998,123.589996,122.870003,123.389999,88.917419,47170000
2005-08-10,123.820000,124.500000,122.820000,123.330002,88.874199,72863700
2005-08-11,123.269997,124.029999,123.010002,123.820000,89.227310,58570200
2005-08-12,123.570000,123.690002,122.750000,123.059998,88.679665,54776900
2005-08-15,123.220001,123.870003,122.830002,123.820000,89.227310,36208500
2005-08-16,123.440002,123.519997,122.089996,122.209999,88.067101,71942100
2005-08-17,122.190002,122.870003,122.029999,122.199997,88.059883,62275100
2005-08-18,122.050003,122.559998,121.839996,122.190002,88.052673,53388600
2005-08-19,122.629997,122.820000,122.199997,122.470001,88.254471,39842100
2005-08-22,122.580002,123.230003,121.879997,122.470001,88.254471,69912000
2005-08-23,122.500000,122.610001,121.150002,122.239998,88.088730,55168600
2005-08-24,121.940002,122.730003,121.089996,121.150002,87.303246,79104600
2005-08-25,121.349998,121.669998,121.209999,121.589996,87.620323,35631100
2005-08-26,121.480003,121.489998,120.680000,120.760002,87.022217,61956800
2005-08-29,120.410004,121.779999,120.379997,121.690002,87.692398,56179200
2005-08-30,121.250000,121.300003,120.389999,121.050003,87.231194,74160200
2005-08-31,121.190002,122.660004,120.739998,122.580002,88.333763,102945200
2005-09-01,122.519997,123.150002,121.139999,122.489998,88.268845,74578700
2005-09-02,122.849998,122.879997,122.040001,122.269997,88.110352,47653400
2005-09-06,122.660004,123.800003,122.650002,123.699997,89.140831,57251300
2005-09-07,123.629997,124.129997,123.459999,123.910004,89.292160,41749700
2005-09-08,123.660004,124.000000,123.309998,123.500000,88.996704,39068700
2005-09-09,123.830002,124.739998,123.800003,124.599998,89.789391,43093900
2005-09-12,124.449997,124.669998,124.269997,124.349998,89.609222,33017600
2005-09-13,124.129997,124.419998,123.519997,123.660004,89.112007,58427500
2005-09-14,123.739998,123.919998,123.019997,123.209999,88.787750,57694600
2005-09-15,123.589996,123.650002,122.900002,123.150002,88.744492,73156900
2005-09-16,123.300003,123.739998,122.870003,123.500000,89.375572,75424100
2005-09-19,123.470001,123.550003,122.639999,123.089996,89.078789,53355300
2005-09-20,123.199997,123.610001,121.870003,122.050003,88.326180,84480300
2005-09-21,121.790001,121.870003,120.779999,120.910004,87.501213,94469100
2005-09-22,120.949997,121.660004,120.440002,121.339996,87.812370,84597200
2005-09-23,121.239998,121.889999,120.900002,121.440002,87.884773,59368100
2005-09-26,122.019997,122.239998,121.080002,121.580002,87.986053,70415400
2005-09-27,121.519997,121.989998,121.019997,121.550003,87.964363,66150800
2005-09-28,121.930000,122.120003,121.199997,121.669998,88.051201,58620500
2005-09-29,121.550003,122.860001,121.080002,122.660004,88.767662,66607700
2005-09-30,122.620003,123.040001,121.739998,123.040001,89.042641,47824200
2005-10-03,122.959999,123.339996,122.449997,122.599998,88.724213,50994800
2005-10-04,122.790001,123.029999,121.160004,121.220001,87.725525,60776300
2005-10-05,121.250000,121.309998,119.570000,119.629997,86.574905,106052100
2005-10-06,119.779999,120.260002,118.169998,119.199997,86.263680,140941800
2005-10-07,119.699997,120.050003,119.129997,119.610001,86.560379,75661400
2005-10-10,119.680000,119.709999,118.300003,118.599998,85.829491,52677000
2005-10-11,118.989998,119.389999,118.320000,118.430000,85.706436,75629800
2005-10-12,118.389999,119.129997,117.410004,117.500000,85.033417,100510400
2005-10-13,117.459999,118.080002,116.879997,117.430000,84.982765,99052900
2005-10-14,118.120003,118.809998,117.559998,118.669998,85.880127,88651000
2005-10-17,118.800003,119.269997,118.449997,119.110001,86.198563,68109300
2005-10-18,118.940002,118.959999,117.800003,117.820000,85.264977,74996900
2005-10-19,117.500000,119.800003,117.120003,119.779999,86.683441,116563800
2005-10-20,119.489998,119.809998,117.300003,117.669998,85.156441,131966700
2005-10-21,118.290001,118.779999,117.510002,118.129997,85.489311,96579500
2005-10-24,118.440002,120.089996,118.410004,119.959999,86.813705,71308400
2005-10-25,119.720001,120.239998,118.940002,119.720001,86.640015,76594500
2005-10-26,119.510002,120.540001,119.190002,119.370003,86.386734,80855800
2005-10-27,119.199997,119.370003,117.930000,118.099998,85.467644,66623100
2005-10-28,118.430000,119.949997,118.099998,119.800003,86.697868,72322000
2005-10-31,120.290001,121.300003,120.129997,120.129997,86.936714,77698900
2005-11-01,120.580002,120.900002,120.220001,120.489998,87.197235,66365100
2005-11-02,120.169998,121.750000,120.129997,121.750000,88.109108,74012300
2005-11-03,122.150002,122.660004,121.750000,122.269997,88.485420,84897600
2005-11-04,122.400002,122.459999,121.550003,122.110001,88.369629,59156000
2005-11-07,122.370003,122.620003,121.849998,122.230003,88.456474,46765400
2005-11-08,121.930000,122.419998,121.790001,122.230003,88.456474,42152800
2005-11-09,122.080002,122.949997,121.860001,122.389999,88.572258,57666800
2005-11-10,122.339996,123.519997,121.750000,123.339996,89.259758,79048100
2005-11-11,123.349998,123.839996,122.430000,123.760002,89.563713,34867000
2005-11-14,123.790001,124.019997,123.379997,123.690002,89.513062,45092200
2005-11-15,123.550003,124.089996,122.860001,123.239998,89.187401,69592500
2005-11-16,123.370003,123.550003,122.980003,123.489998,89.368317,51133000
2005-11-17,123.680000,124.650002,123.139999,124.639999,90.200523,55717500
2005-11-18,125.059998,125.279999,124.330002,125.129997,90.555161,72437200
2005-11-21,125.150002,125.910004,124.980003,125.760002,91.011093,50021200
2005-11-22,125.559998,126.519997,125.419998,126.300003,91.401848,66438800
2005-11-23,126.250000,127.410004,126.209999,127.029999,91.930161,50854700
2005-11-25,126.980003,127.220001,126.809998,127.129997,92.002541,15270000
2005-11-28,127.250000,127.269997,126.040001,126.230003,91.351212,54498500
2005-11-29,126.650002,126.980003,126.089996,126.089996,91.249901,51738900
2005-11-30,126.160004,126.519997,125.290001,125.410004,90.757797,56007200
2005-12-01,126.019997,127.029999,125.980003,126.690002,91.684143,65468200
2005-12-02,126.769997,127.080002,126.500000,126.849998,91.799889,46699400
2005-12-05,126.699997,126.730003,126.180000,126.580002,91.604546,59273400
2005-12-06,127.050003,127.739998,126.629997,126.820000,91.778183,57935200
2005-12-07,126.769997,126.870003,125.680000,126.080002,91.242645,66816500
2005-12-08,126.220001,126.820000,125.480003,126.000000,91.184753,62608600
2005-12-09,126.160004,126.779999,125.820000,126.330002,91.423569,50744500
2005-12-12,126.709999,126.860001,125.959999,126.449997,91.510422,48389900
2005-12-13,126.419998,127.699997,126.290001,127.309998,92.132790,88630900
2005-12-14,127.190002,128.089996,127.139999,127.809998,92.494659,64375000
2005-12-15,127.839996,128.000000,127.180000,127.440002,92.226883,55900300
2005-12-16,127.279999,127.360001,126.360001,126.360001,91.930046,46238300
2005-12-19,126.730003,126.870003,125.690002,125.709999,91.457176,48733000
2005-12-20,125.860001,126.589996,125.480003,125.830002,91.544464,46603200
2005-12-21,126.220001,126.760002,125.800003,126.029999,91.689941,51806900
2005-12-22,126.309998,126.690002,126.080002,126.690002,92.170158,32247900
2005-12-23,126.779999,126.860001,126.419998,126.760002,92.221046,27977300
2005-12-27,126.959999,127.050003,125.379997,125.470001,91.282509,44499500
2005-12-28,125.739998,125.989998,125.500000,125.750000,91.486244,30764300
2005-12-29,125.720001,125.959999,125.059998,125.190002,91.078835,32788900
2005-12-30,124.800003,125.059998,124.360001,124.510002,90.584129,44645600
2006-01-03,125.190002,127.000000,124.389999,126.699997,92.177422,73256700
2006-01-04,126.860001,127.489998,126.699997,127.300003,92.613922,51899600
2006-01-05,127.150002,127.589996,126.879997,127.379997,92.672142,47307500
2006-01-06,128.020004,128.580002,127.360001,128.440002,93.443298,62885900
2006-01-09,128.419998,129.059998,128.380005,128.770004,93.683380,43527400
2006-01-10,128.389999,128.979996,128.259995,128.899994,93.777924,44960800
2006-01-11,129.020004,129.440002,128.729996,129.309998,94.076218,49598900
2006-01-12,129.080002,129.279999,128.440002,128.800003,93.705238,40509200
2006-01-13,128.570007,128.899994,128.199997,128.679993,93.617905,44856700
2006-01-17,128.199997,128.419998,127.809998,128.330002,93.363289,52066600
2006-01-18,127.580002,128.899994,127.160004,127.820000,92.992256,75067600
2006-01-19,128.130005,128.770004,127.809998,128.309998,93.348686,81530400
2006-01-20,128.279999,128.309998,125.970001,125.970001,91.646301,114957800
2006-01-23,126.209999,126.820000,126.129997,126.419998,91.973717,67017400
2006-01-24,126.629997,127.150002,126.419998,126.550003,92.068260,53008800
2006-01-25,127.040001,127.180000,125.839996,126.660004,92.148300,87747700
2006-01-26,127.250000,127.669998,126.760002,127.360001,92.657578,71294000
2006-01-27,127.660004,128.660004,127.449997,128.539993,93.516037,65771200
2006-01-30,128.440002,128.809998,128.350006,128.440002,93.443298,33709600
2006-01-31,128.320007,128.539993,127.489998,127.500000,92.759422,72937000
2006-02-01,127.820000,128.429993,127.720001,128.389999,93.406921,63561000
2006-02-02,128.100006,128.139999,126.800003,126.900002,92.322922,83626900
2006-02-03,126.580002,128.389999,126.139999,126.269997,91.864563,86040400
2006-02-06,126.440002,126.800003,126.169998,126.599998,92.104630,45511900
2006-02-07,126.379997,126.660004,125.400002,125.480003,91.289825,71208100
2006-02-08,125.849998,128.100006,125.599998,126.620003,92.119217,59422200
2006-02-09,126.919998,127.599998,126.370003,126.410004,91.966408,62023300
2006-02-10,126.430000,127.129997,125.449997,126.639999,92.133766,64508700
2006-02-13,126.599998,126.790001,125.949997,126.410004,91.966408,52308700
2006-02-14,126.459999,128.029999,126.209999,127.750000,92.941299,90964400
2006-02-15,127.680000,128.320007,127.239998,128.199997,93.268700,85471300
2006-02-16,128.339996,129.210007,128.179993,129.160004,93.967140,61017900
2006-02-17,129.050003,129.160004,128.580002,128.809998,93.712479,40342600
2006-02-21,129.110001,129.399994,128.289993,128.490005,93.479660,46456300
2006-02-22,128.770004,129.649994,128.649994,129.270004,94.047157,42326700
2006-02-23,129.270004,129.639999,128.279999,129.080002,93.908928,43423200
2006-02-24,129.110001,129.479996,128.759995,129.410004,94.148979,36777400
2006-02-27,129.399994,130.039993,129.279999,129.460007,94.185371,35858600
2006-02-28,129.199997,129.910004,128.130005,128.229996,93.290535,74394800
2006-03-01,128.600006,129.490005,128.500000,129.369995,94.119896,48641600
2006-03-02,128.899994,129.419998,128.610001,129.360001,94.112617,60642300
2006-03-03,128.669998,130.070007,128.649994,128.759995,93.676102,73402500
2006-03-06,129.139999,129.179993,127.849998,128.169998,93.246895,57478400
2006-03-07,127.860001,128.059998,127.400002,127.970001,93.101387,61780800
2006-03-08,127.699997,128.440002,127.180000,128.240005,93.297775,66692400
2006-03-09,128.279999,128.679993,127.379997,127.379997,92.672142,56313600
2006-03-10,127.709999,128.839996,127.440002,128.589996,93.552414,60490800
2006-03-13,128.839996,129.160004,128.529999,128.830002,93.727043,45479100
2006-03-14,128.710007,130.229996,128.610001,130.179993,94.709160,69877300
2006-03-15,130.149994,130.860001,129.850006,130.759995,95.131165,53398900
2006-03-16,131.009995,131.470001,130.839996,131.029999,95.327599,65526400
2006-03-17,130.679993,130.899994,130.380005,130.619995,95.407211,47286800
2006-03-20,130.639999,130.899994,130.210007,130.410004,95.253815,45538500
2006-03-21,130.369995,130.990005,129.449997,129.589996,94.654877,87102700
2006-03-22,129.509995,130.509995,129.449997,130.380005,95.231911,51605700
2006-03-23,130.259995,130.389999,129.660004,130.110001,95.034706,46704200
2006-03-24,129.990005,130.570007,129.740005,130.210007,95.107727,43209200
2006-03-27,130.029999,130.279999,129.740005,130.020004,94.968971,32523000
2006-03-28,129.929993,130.529999,129.050003,129.220001,94.384636,82079900
2006-03-29,129.410004,130.500000,129.289993,130.029999,94.976257,61505700
2006-03-30,130.110001,130.979996,129.550003,129.800003,94.808273,70571700
2006-03-31,130.020004,130.240005,129.369995,129.830002,94.830177,62925600
2006-04-03,130.070007,130.869995,129.490005,129.729996,94.757111,61624700
2006-04-04,129.729996,130.729996,129.360001,130.559998,95.363365,54809300
2006-04-05,130.610001,131.279999,130.380005,131.009995,95.692101,50607200
2006-04-06,130.850006,131.210007,130.190002,130.869995,95.589813,57906200
2006-04-07,131.059998,131.399994,129.350006,129.539993,94.618340,80180900
2006-04-10,129.740005,130.080002,129.259995,129.740005,94.764427,41496500
2006-04-11,129.850006,130.059998,128.250000,128.639999,93.960991,72799400
2006-04-12,128.770004,129.130005,128.610001,128.880005,94.136292,43033700
2006-04-13,128.589996,129.250000,128.309998,128.710007,94.012085,51051800
2006-04-17,128.830002,129.309998,128.020004,128.660004,93.975578,64167700
2006-04-18,128.929993,130.940002,128.929993,130.699997,95.465637,92531800
2006-04-19,130.750000,131.070007,130.240005,130.949997,95.648262,87269000
2006-04-20,131.000000,131.860001,130.600006,131.130005,95.779724,86005500
2006-04-21,131.690002,131.789993,130.619995,131.149994,95.794319,72342600
2006-04-24,130.889999,131.070007,130.380005,130.910004,95.619011,52546400
2006-04-25,131.039993,131.119995,129.919998,130.369995,95.224602,84359800
2006-04-26,130.500000,131.139999,130.300003,130.399994,95.246513,67262400
2006-04-27,129.899994,131.630005,129.589996,131.029999,95.706688,124478600
2006-04-28,130.789993,131.750000,130.710007,131.470001,96.028053,55854400
2006-05-01,131.470001,131.800003,130.320007,130.399994,95.246513,64990300
2006-05-02,131.009995,131.460007,130.740005,131.380005,95.962318,49063500
2006-05-03,131.149994,131.320007,130.449997,130.889999,95.604408,60821300
2006-05-04,131.080002,131.619995,130.970001,131.360001,95.947693,42921400
2006-05-05,132.050003,132.800003,131.850006,132.520004,96.794991,62588200
2006-05-08,132.509995,132.770004,132.360001,132.360001,96.678116,30016700
2006-05-09,132.419998,132.770004,132.309998,132.619995,96.868027,29864000
2006-05-10,132.410004,132.750000,131.889999,132.550003,96.816895,64378200
2006-05-11,132.509995,132.550003,130.520004,130.949997,95.648262,80626900
2006-05-12,130.360001,130.720001,129.190002,129.240005,94.399223,91726500
2006-05-15,128.789993,129.740005,128.610001,129.500000,94.589142,84029300
2006-05-16,129.759995,130.000000,129.009995,129.309998,94.450333,62137600
2006-05-17,128.669998,129.100006,126.769997,126.849998,92.653519,144789500
2006-05-18,127.349998,127.750000,126.110001,126.209999,92.186043,87906300
2006-05-19,126.870003,127.489998,125.800003,127.099998,92.836105,124309400
2006-05-22,126.279999,127.169998,125.500000,126.129997,92.127647,110852800
2006-05-23,127.180000,127.629997,125.169998,125.169998,91.426407,92006500
2006-05-24,125.680000,126.889999,124.760002,126.169998,92.156853,168405000
2006-05-25,126.919998,127.730003,126.430000,127.730003,93.296295,78977900
2006-05-26,128.009995,128.380005,127.510002,128.380005,93.771049,62989700
2006-05-30,127.970001,128.000000,126.050003,126.099998,92.105728,72419900
2006-05-31,126.620003,127.510002,126.199997,127.510002,93.135590,86926200
2006-06-01,127.379997,128.940002,127.269997,128.729996,94.026733,73721700
2006-06-02,129.250000,129.429993,128.320007,129.000000,94.223938,91702600
2006-06-05,128.850006,128.860001,126.769997,127.120003,92.850746,86105100
2006-06-06,127.209999,127.379997,125.760002,126.809998,92.624283,130498600
2006-06-07,126.910004,127.650002,125.790001,125.860001,91.930435,108599400
2006-06-08,125.580002,126.500000,123.870003,125.750000,91.850052,204957200
2006-06-09,126.360001,126.959999,125.290001,125.349998,91.557877,94972200
2006-06-12,125.879997,125.930000,123.820000,123.989998,90.564522,95815900
2006-06-13,123.739998,124.839996,122.550003,122.550003,89.512726,185688800
2006-06-14,122.839996,123.629997,122.339996,123.500000,90.206657,163566400
2006-06-15,123.949997,126.360001,123.860001,126.120003,92.120338,134057000
2006-06-16,125.290001,125.559998,124.459999,124.650002,91.449036,94253500
2006-06-19,125.400002,125.480003,123.550003,123.669998,90.730080,95804400
2006-06-20,124.010002,124.809998,123.720001,124.089996,91.038170,65494700
2006-06-21,124.000000,125.699997,123.959999,125.010002,91.713158,75008200
2006-06-22,124.949997,125.059998,124.040001,124.459999,91.309624,74566100
2006-06-23,124.330002,125.300003,124.029999,124.440002,91.294983,54107000
2006-06-26,124.540001,125.059998,124.250000,124.989998,91.698494,37899600
2006-06-27,125.010002,125.290001,123.769997,123.910004,90.906128,69780200
2006-06-28,124.190002,124.769997,123.650002,124.750000,91.522385,62368100
2006-06-29,125.199997,127.349998,125.169998,127.269997,93.371170,110634800
2006-06-30,127.540001,127.660004,126.959999,127.279999,93.378517,54227800
2006-07-03,127.430000,128.009995,127.309998,127.800003,93.760002,23914000
2006-07-05,127.290001,127.449997,126.519997,127.070000,93.224464,69653400
2006-07-06,127.199997,127.849998,127.080002,127.440002,93.495895,50100300
2006-07-07,127.190002,127.559998,126.290001,126.610001,92.886955,81626500
2006-07-10,126.940002,127.430000,126.410004,126.849998,93.063057,60964100
2006-07-11,126.610001,127.410004,125.940002,127.410004,93.473923,73640800
2006-07-12,127.150002,127.400002,125.720001,126.050003,92.476143,82561300
2006-07-13,125.449997,125.680000,124.000000,124.000000,90.972160,102405700
2006-07-14,124.129997,124.260002,122.830002,123.519997,90.619980,103242500
2006-07-17,123.519997,124.099998,123.150002,123.339996,90.487946,81159000
2006-07-18,123.709999,124.050003,122.389999,123.970001,90.950157,122771000
2006-07-19,124.180000,126.260002,123.720001,125.690002,92.212006,133565300
2006-07-20,126.120003,126.300003,124.660004,124.830002,91.581093,112259800
2006-07-21,125.150002,125.190002,123.820000,123.949997,90.935440,101560000
2006-07-24,124.440002,126.320000,124.440002,126.209999,92.593491,92884000
2006-07-25,125.980003,127.300003,125.720001,126.660004,92.923637,95480700
2006-07-26,126.589996,127.449997,126.180000,126.830002,93.048393,84525800
2006-07-27,127.379997,127.690002,126.199997,126.709999,92.960342,87257100
2006-07-28,127.040001,128.139999,126.860001,127.980003,93.892105,82137000
2006-07-31,127.660004,127.959999,127.449997,127.849998,93.796692,49593100
2006-08-01,127.339996,127.379997,126.599998,127.220001,93.334526,65225600
2006-08-02,127.580002,128.460007,127.550003,128.080002,93.965439,64770900
2006-08-03,127.339996,128.550003,127.150002,128.419998,94.214867,63693800
2006-08-04,129.080002,129.429993,127.480003,128.199997,94.053482,96294200
2006-08-07,127.900002,128.080002,127.400002,127.900002,93.833412,45377300
2006-08-08,128.089996,128.460007,126.949997,127.410004,93.473923,90901300
2006-08-09,128.179993,128.600006,126.610001,126.980003,93.158440,78910600
2006-08-10,126.580002,127.500000,126.279999,127.370003,93.444565,69322300
2006-08-11,127.169998,127.199997,126.389999,127.010002,93.180435,47482200
2006-08-14,127.629997,128.160004,126.919998,127.110001,93.253792,57839000
2006-08-15,128.250000,128.869995,127.900002,128.630005,94.368927,68143000
2006-08-16,129.320007,129.889999,129.039993,129.699997,95.153923,71737600
2006-08-17,129.580002,130.369995,129.490005,130.029999,95.396049,70992800
2006-08-18,130.190002,130.690002,129.589996,130.690002,95.880241,58288400
2006-08-21,130.179993,130.279999,129.800003,130.130005,95.469414,42133600
2006-08-22,129.990005,130.520004,129.679993,130.119995,95.462082,60839900
2006-08-23,130.179993,130.440002,129.190002,129.759995,95.197983,66592100
2006-08-24,129.990005,130.100006,129.399994,129.649994,95.117279,57983000
2006-08-25,129.639999,130.250000,129.550003,129.809998,95.234634,41756000
2006-08-28,129.649994,130.820007,129.639999,130.429993,95.689491,52681500
2006-08-29,130.490005,130.830002,129.809998,130.580002,95.799530,61817800
2006-08-30,130.869995,131.039993,130.550003,130.660004,95.858238,50052200
2006-08-31,130.850006,130.990005,130.580002,130.639999,95.843552,37510300
2006-09-01,131.139999,131.580002,130.839996,131.419998,96.415802,48794500
2006-09-05,131.509995,131.850006,131.199997,131.669998,96.599236,52348300
2006-09-06,131.110001,131.160004,130.330002,130.509995,95.748207,53795600
2006-09-07,130.059998,130.570007,129.350006,129.910004,95.308014,86269400
2006-09-08,130.080002,130.460007,129.830002,130.279999,95.579491,45096300
2006-09-11,129.860001,130.690002,129.479996,130.410004,95.674835,68496600
2006-09-12,130.559998,131.839996,130.369995,131.690002,96.613876,69875600
2006-09-13,131.639999,132.449997,131.520004,132.220001,97.002747,62898400
2006-09-14,131.960007,132.240005,131.750000,132.229996,97.010078,57805400
2006-09-15,132.309998,132.389999,131.679993,131.960007,97.237785,76703100
2006-09-18,131.789993,132.389999,131.649994,132.139999,97.370392,64154100
2006-09-19,132.119995,132.130005,131.070007,131.809998,97.127205,92089100
2006-09-20,132.250000,132.770004,132.059998,132.509995,97.643066,75204100
2006-09-21,132.610001,132.750000,131.419998,131.869995,97.171432,88932500
2006-09-22,131.669998,131.679993,131.000000,131.470001,96.876656,65966800
2006-09-25,131.729996,132.850006,131.050003,132.479996,97.620941,92299100
2006-09-26,132.500000,133.600006,132.399994,133.580002,98.431496,73962700
2006-09-27,133.490005,133.970001,133.270004,133.740005,98.549400,82432200
2006-09-28,133.740005,133.990005,133.279999,133.690002,98.512558,58597500
2006-09-29,133.800003,133.940002,133.479996,133.580002,98.431496,47966600
2006-10-02,133.539993,133.830002,132.949997,133.080002,98.063042,51687400
2006-10-03,132.889999,133.869995,132.649994,133.360001,98.269394,73108100
2006-10-04,133.229996,135.000000,133.080002,134.919998,99.418915,80890500
2006-10-05,134.919998,135.410004,134.750000,135.179993,99.610489,60505900
2006-10-06,134.949997,135.100006,134.399994,135.009995,99.485237,64983600
2006-10-09,134.850006,135.300003,134.639999,135.089996,99.544159,41176800
2006-10-10,135.100006,135.449997,134.839996,135.270004,99.676826,56403700
2006-10-11,134.839996,135.429993,134.300003,135.110001,99.558914,104071800
2006-10-12,135.449997,136.389999,135.399994,136.279999,100.421066,59158600
2006-10-13,136.160004,136.710007,136.039993,136.630005,100.678940,53944000
2006-10-16,136.520004,137.050003,136.419998,136.839996,100.833702,42273000
2006-10-17,136.470001,136.699997,135.669998,136.410004,100.516899,90500600
2006-10-18,137.039993,137.369995,136.100006,136.589996,100.649490,86848600
2006-10-19,136.389999,136.880005,136.229996,136.809998,100.811592,64063200
2006-10-20,136.839996,136.949997,136.330002,136.839996,100.833702,48094500
2006-10-23,136.559998,137.800003,136.389999,137.470001,101.297935,66219900
2006-10-24,137.279999,137.929993,137.220001,137.880005,101.600090,53234900
2006-10-25,137.740005,138.410004,137.509995,138.350006,101.946426,78105400
2006-10-26,138.660004,139.000000,137.979996,138.779999,102.263260,66843700
2006-10-27,138.610001,138.750000,137.630005,137.910004,101.622147,80238000
2006-10-30,137.660004,138.199997,137.399994,137.809998,101.548477,49717800
2006-10-31,138.070007,138.259995,137.250000,137.789993,101.533722,71274100
2006-11-01,138.220001,138.309998,136.720001,136.860001,100.848457,83005600
2006-11-02,136.509995,137.009995,136.360001,136.779999,100.789497,60693100
2006-11-03,137.270004,137.389999,135.619995,136.539993,100.612625,71346400
2006-11-06,136.960007,138.279999,136.949997,138.080002,101.747406,63303300
2006-11-07,138.199997,138.979996,138.000000,138.610001,102.137947,63318900
2006-11-08,138.000000,139.050003,136.860001,138.910004,102.359032,87517800
2006-11-09,139.009995,139.139999,137.899994,138.179993,101.821068,95916300
2006-11-10,138.139999,138.339996,137.720001,138.240005,101.865349,48991500
2006-11-13,138.179993,139.039993,138.070007,138.580002,102.115883,59398200
2006-11-14,138.970001,139.740005,138.119995,139.619995,102.882187,96704000
2006-11-15,139.570007,140.449997,139.529999,140.020004,103.176956,76509600
2006-11-16,140.440002,140.679993,139.490005,140.380005,103.442230,76728800
2006-11-17,139.929993,140.429993,139.729996,140.419998,103.471718,56353800
2006-11-20,140.300003,140.740005,139.940002,140.500000,103.530655,69174200
2006-11-21,140.490005,140.669998,140.289993,140.639999,103.633797,51367900
2006-11-22,140.750000,141.160004,140.500000,140.919998,103.840157,45505300
2006-11-24,140.240005,140.839996,140.199997,140.350006,103.420158,30998000
2006-11-27,140.279999,140.350006,138.380005,138.419998,101.997978,84545100
2006-11-28,138.240005,139.160004,138.110001,139.020004,102.440079,106652900
2006-11-29,139.470001,140.529999,139.080002,140.470001,103.508545,90034900
2006-11-30,140.440002,141.050003,139.759995,140.529999,103.552750,83994300
2006-12-01,140.529999,140.660004,138.970001,140.220001,103.324356,126080000
2006-12-04,140.250000,141.550003,140.229996,141.289993,104.112778,87813200
2006-12-05,141.559998,141.960007,141.259995,141.899994,104.562279,73374400
2006-12-06,141.869995,142.070007,141.500000,141.779999,104.473877,53253200
2006-12-07,142.029999,142.300003,141.110001,141.160004,104.016975,62857400
2006-12-08,141.130005,141.899994,140.779999,141.419998,104.208557,79625500
2006-12-11,141.419998,142.089996,141.339996,141.830002,104.510689,39779400
2006-12-12,141.690002,141.869995,140.889999,141.720001,104.429672,77451600
2006-12-13,142.229996,142.339996,141.559998,141.869995,104.540199,55520200
2006-12-14,141.860001,143.240005,141.839996,143.119995,105.461243,64755200
2006-12-15,142.639999,142.889999,142.240005,142.339996,105.470909,70857400
2006-12-18,142.539993,142.880005,141.750000,141.949997,105.181946,48954600
2006-12-19,141.550003,142.559998,141.190002,142.220001,105.381966,65023600
2006-12-20,142.279999,142.660004,142.009995,142.139999,105.322701,41469600
2006-12-21,142.270004,142.429993,141.320007,141.619995,104.937416,48698400
2006-12-22,141.639999,141.649994,140.669998,140.750000,104.292725,62069100
2006-12-26,140.809998,141.610001,140.779999,141.580002,104.907738,32696900
2006-12-27,141.869995,142.600006,141.830002,142.509995,105.596909,39727100
2006-12-28,142.410004,142.699997,141.990005,142.210007,105.374596,37288800
2006-12-29,142.059998,142.539993,141.429993,141.619995,104.937416,45461200
2007-01-03,142.250000,142.860001,140.570007,141.369995,104.752121,94807600
2007-01-04,141.229996,142.050003,140.610001,141.669998,104.974464,69620600
2007-01-05,141.330002,141.399994,140.380005,140.539993,104.137115,76645300
2007-01-08,140.820007,141.410004,140.250000,141.190002,104.618790,71655000
2007-01-09,141.309998,141.600006,140.399994,141.070007,104.529900,75680100
2007-01-10,140.580002,141.570007,140.300003,141.539993,104.878136,72428000
2007-01-11,141.580002,142.619995,141.500000,142.160004,105.337524,54476800
2007-01-12,142.149994,143.240005,142.110001,143.240005,106.137825,55370600
2007-01-16,143.070007,143.440002,142.729996,142.960007,105.930290,44871300
2007-01-17,142.850006,143.460007,142.729996,143.020004,105.974739,50241400
2007-01-18,143.169998,143.259995,142.309998,142.539993,105.619072,68177300
2007-01-19,142.539993,143.100006,142.460007,142.820007,105.826569,56973000
2007-01-22,143.070007,143.100006,141.929993,142.380005,105.500519,60253600
2007-01-23,142.259995,143.080002,142.059998,142.800003,105.811745,54064400
2007-01-24,142.970001,143.979996,142.910004,143.949997,106.663887,55834700
2007-01-25,143.860001,143.919998,142.009995,142.259995,105.411629,73583800
2007-01-26,142.570007,142.649994,141.580002,142.130005,105.315300,67255600
2007-01-29,142.190002,142.800003,141.740005,142.050003,105.256012,66114600
2007-01-30,142.350006,142.860001,142.059998,142.789993,105.804337,70407600
2007-01-31,142.630005,144.130005,142.399994,143.750000,106.515686,91868600
2007-02-01,144.149994,144.660004,143.910004,144.610001,107.152924,69312400
2007-02-02,144.729996,144.949997,144.380005,144.809998,107.301125,49607000
2007-02-05,144.699997,144.940002,144.339996,144.850006,107.330765,45705300
2007-02-06,144.970001,145.029999,144.330002,144.889999,107.360382,57081300
2007-02-07,145.119995,145.360001,144.570007,145.210007,107.597504,55669700
2007-02-08,144.779999,145.119995,144.270004,145.020004,107.456688,70641000
2007-02-09,145.059998,145.330002,143.389999,143.940002,106.656487,79084400
2007-02-12,143.940002,144.039993,143.190002,143.449997,106.293404,65657000
2007-02-13,143.770004,144.899994,143.759995,144.660004,107.189980,64081800
2007-02-14,144.800003,145.899994,144.779999,145.610001,107.893898,66039400
2007-02-15,145.669998,145.949997,145.429993,145.800003,108.034721,38715200
2007-02-16,145.440002,145.759995,145.229996,145.729996,107.982826,39841800
2007-02-20,145.559998,146.199997,145.000000,146.039993,108.212509,56911800
2007-02-21,145.610001,146.070007,145.350006,145.979996,108.168037,63971600
2007-02-22,146.050003,146.419998,145.169998,145.869995,108.086578,79067400
2007-02-23,145.740005,145.789993,145.029999,145.300003,107.664177,71966200
2007-02-26,145.830002,145.949997,144.750000,145.169998,107.567833,69192800
2007-02-27,143.880005,144.199997,139.000000,139.500000,103.366501,274466500
2007-02-28,140.389999,141.979996,139.800003,140.929993,104.426102,177536300
2007-03-01,139.339996,141.250000,138.050003,140.509995,104.114883,212828600
2007-03-02,140.050003,140.660004,138.660004,138.669998,102.751503,162574000
2007-03-05,137.929993,139.580002,137.330002,137.350006,101.773422,143750400
2007-03-06,138.779999,140.119995,137.720001,139.699997,103.514702,143333300
2007-03-07,139.589996,140.460007,139.399994,139.559998,103.410973,115144900
2007-03-08,140.539993,141.160004,140.070007,140.740005,104.285339,117891600
2007-03-09,141.309998,141.419998,140.080002,140.779999,104.314980,107765100
2007-03-12,140.419998,141.339996,140.160004,140.990005,104.470589,80366900
2007-03-13,140.179993,140.770004,138.039993,138.250000,102.440308,190605200
2007-03-14,138.429993,139.360001,136.750000,139.279999,103.203468,231853800
2007-03-15,138.970001,139.990005,138.800003,139.470001,103.344330,132435900
2007-03-16,139.309998,139.630005,138.119995,138.529999,103.054932,121531600
2007-03-19,139.259995,140.330002,139.149994,140.199997,104.297256,96161200
2007-03-20,140.080002,141.050003,139.960007,140.970001,104.870079,82147400
2007-03-21,141.100006,143.649994,140.820007,143.289993,106.595963,152368700
2007-03-22,143.479996,143.679993,142.789993,143.179993,106.514107,118942200
2007-03-23,143.279999,143.809998,143.149994,143.389999,106.670349,74416800
2007-03-26,143.500000,143.649994,142.089996,143.199997,106.528999,113787500
2007-03-27,143.119995,143.160004,142.389999,142.860001,106.276054,99864600
2007-03-28,142.139999,142.470001,141.259995,141.820007,105.502373,152907900
2007-03-29,142.539993,142.610001,141.190002,141.970001,105.614014,139432700
2007-03-30,142.240005,142.839996,140.559998,142.000000,105.636314,128194100
2007-04-02,142.160004,142.460007,141.479996,142.160004,105.755325,79416400
2007-04-03,142.970001,143.979996,142.910004,143.690002,106.893509,82417800
2007-04-04,143.690002,143.949997,143.160004,143.850006,107.012543,63995200
2007-04-05,143.669998,144.440002,143.610001,144.240005,107.302673,46822800
2007-04-09,144.649994,144.800003,144.149994,144.440002,107.451462,50967400
2007-04-10,144.330002,144.850006,144.270004,144.610001,107.577927,56620000
2007-04-11,144.820007,144.860001,143.539993,144.020004,107.139008,106365700
2007-04-12,143.740005,144.919998,143.339996,144.660004,107.615128,115534400
2007-04-13,144.899994,145.320007,144.360001,145.320007,108.106140,84287000
2007-04-16,145.830002,146.860001,145.820007,146.699997,109.132698,83064600
2007-04-17,146.970001,147.399994,146.649994,147.089996,109.422852,108424100
2007-04-18,146.600006,147.699997,146.570007,147.270004,109.556770,88345300
2007-04-19,146.550003,147.399994,146.360001,147.229996,109.527008,102947700
2007-04-20,148.220001,148.619995,147.039993,148.619995,110.561043,124114100
2007-04-23,148.369995,148.729996,147.970001,148.059998,110.144424,77270800
2007-04-24,148.229996,148.399994,147.320007,148.119995,110.189049,114471000
2007-04-25,148.729996,149.660004,148.020004,149.479996,111.200821,108418800
2007-04-26,149.490005,149.800003,149.100006,149.649994,111.327278,88741600
2007-04-27,149.089996,149.740005,148.839996,149.529999,111.238007,108191100
2007-04-30,149.639999,149.740005,148.210007,148.289993,110.315582,100874100
2007-05-01,148.419998,149.470001,147.669998,148.669998,110.598213,134342700
2007-05-02,148.899994,149.949997,148.750000,149.539993,111.245422,87129800
2007-05-03,149.970001,150.399994,149.729996,150.350006,111.848015,86569700
2007-05-04,150.750000,151.119995,150.220001,150.919998,112.272034,96409000
2007-05-07,150.880005,151.199997,150.809998,150.949997,112.294373,63461400
2007-05-08,150.580002,150.919998,150.130005,150.750000,112.145592,80584000
2007-05-09,150.639999,152.820007,150.369995,151.160004,112.450592,102070100
2007-05-10,150.729996,151.020004,149.270004,149.580002,111.275177,153617800
2007-05-11,149.750000,150.929993,149.720001,150.860001,112.227386,113408900
2007-05-14,150.860001,151.300003,149.789993,150.529999,111.981918,108027500
2007-05-15,150.699997,151.660004,150.190002,150.570007,112.011665,180673300
2007-05-16,150.800003,151.630005,150.380005,151.600006,112.777939,114166500
2007-05-17,151.380005,151.960007,151.110001,151.300003,112.554764,101132800
2007-05-18,152.009995,152.619995,151.809998,152.619995,113.536690,99182000
2007-05-21,152.580002,153.229996,152.500000,152.539993,113.477180,174664600
2007-05-22,152.699997,153.160004,152.380005,152.419998,113.387932,82148800
2007-05-23,152.949997,153.500000,152.360001,152.440002,113.402794,133786600
2007-05-24,152.529999,153.210007,150.740005,151.059998,112.376205,187593000
2007-05-25,151.500000,152.020004,151.179993,151.690002,112.844872,83309200
2007-05-29,151.940002,152.500000,151.449997,152.240005,113.254036,82020000
2007-05-30,151.460007,153.539993,151.339996,153.479996,114.176506,129013600
2007-05-31,153.669998,153.889999,153.119995,153.320007,114.057449,114866700
2007-06-01,153.880005,154.399994,153.509995,154.080002,114.622841,107771700
2007-06-04,153.539993,154.389999,153.479996,154.100006,114.637703,78008800
2007-06-05,153.740005,153.899994,152.860001,153.490005,114.183907,126917900
2007-06-06,152.860001,152.949997,151.750000,151.839996,112.956436,164096800
2007-06-07,151.559998,152.500000,149.059998,149.100006,110.918091,232414600
2007-06-08,149.580002,151.190002,149.089996,151.039993,112.361290,175886000
2007-06-11,150.929993,151.949997,150.699997,151.300003,112.554764,102015600
2007-06-12,150.669998,151.539993,149.550003,149.649994,111.327278,233898000
2007-06-13,150.500000,152.070007,149.720001,151.889999,112.993629,193208200
2007-06-14,152.059998,153.119995,152.029999,152.860001,113.715225,146396500
2007-06-15,153.139999,153.660004,152.929993,153.070007,114.362282,154030800
2007-06-18,153.380005,153.389999,152.660004,152.889999,114.227760,88537500
2007-06-19,152.550003,153.380005,152.360001,153.270004,114.511673,110851700
2007-06-20,153.580002,153.580002,150.960007,151.139999,112.920341,177119700
2007-06-21,151.080002,152.110001,150.250000,151.979996,113.547928,205262000
2007-06-22,151.520004,151.770004,149.850006,150.550003,112.479477,204964700
2007-06-25,150.240005,151.250000,149.020004,149.830002,111.941574,232014400
2007-06-26,150.210007,150.460007,148.279999,148.289993,110.791039,198445700
2007-06-27,148.130005,150.570007,148.059998,150.399994,112.367432,213638000
2007-06-28,150.380005,151.410004,149.669998,150.380005,112.352470,157705000
2007-06-29,150.899994,151.649994,149.149994,150.429993,112.389862,199701800
2007-07-02,150.869995,151.919998,150.770004,151.789993,113.405937,103357000
2007-07-03,152.179993,152.500000,151.990005,152.339996,113.816895,54048400
2007-07-05,152.399994,152.559998,151.630005,152.179993,113.697327,89279000
2007-07-06,152.380005,153.169998,151.929993,152.979996,114.295029,81109000
2007-07-09,153.160004,153.360001,152.619995,153.100006,114.384689,72348100
2007-07-10,152.289993,152.610001,150.770004,150.919998,112.755920,180362600
2007-07-11,150.750000,152.050003,150.520004,151.990005,113.555367,175607600
2007-07-12,152.369995,154.750000,152.339996,154.389999,115.348457,133882500
2007-07-13,154.570007,155.460007,154.389999,154.850006,115.692146,111794300
2007-07-16,154.990005,155.529999,154.580002,154.830002,115.677216,98378700
2007-07-17,154.929993,155.479996,154.679993,154.750000,115.617424,126201300
2007-07-18,154.229996,154.800003,153.300003,154.470001,115.408226,237887400
2007-07-19,155.199997,155.529999,154.750000,155.070007,115.856499,145212700
2007-07-20,154.889999,154.990005,152.830002,153.500000,114.683548,245502500
2007-07-23,154.179993,154.720001,153.300003,153.970001,115.034691,121183900
2007-07-24,153.119995,154.279999,150.759995,151.300003,113.039894,256732400
2007-07-25,152.020004,152.389999,150.250000,151.610001,113.271446,265214500
2007-07-26,150.190002,150.800003,146.389999,148.020004,110.589249,467592500
2007-07-27,148.210007,148.869995,145.050003,145.110001,108.415131,422987600
2007-07-30,145.929993,147.809998,145.289993,147.380005,110.111137,283017500
2007-07-31,148.330002,149.460007,145.039993,145.720001,108.870918,316976700
2007-08-01,145.179993,147.009995,143.949997,146.429993,109.401306,467670000
2007-08-02,146.759995,147.759995,145.259995,147.600006,110.275513,294758400
2007-08-03,147.279999,147.580002,143.199997,143.800003,107.436394,359398200
2007-08-06,144.210007,146.830002,142.529999,146.210007,109.237000,324980000
2007-08-07,145.940002,149.000000,145.229996,147.770004,110.402527,232568700
2007-08-08,148.410004,150.589996,147.339996,149.830002,111.941574,274930600
2007-08-09,147.429993,148.949997,145.289993,145.389999,108.624352,357622100
2007-08-10,144.389999,146.500000,143.119995,144.710007,108.116310,411018400
2007-08-13,146.500000,146.889999,145.020004,145.229996,108.504814,181917200
2007-08-14,145.699997,146.059998,142.720001,143.009995,106.846161,264134500
2007-08-15,142.720001,144.460007,140.619995,141.039993,105.374329,323834000
2007-08-16,139.789993,142.940002,137.000000,142.100006,106.166298,546743700
2007-08-17,145.500000,145.809998,141.389999,144.710007,108.116310,388218100
2007-08-20,145.169998,145.470001,143.289993,144.639999,108.064003,187320400
2007-08-21,144.600006,145.970001,144.139999,144.929993,108.280678,157066400
2007-08-22,146.009995,146.800003,145.330002,146.649994,109.565765,173156700
2007-08-23,147.339996,147.649994,145.610001,146.520004,109.468605,203915300
2007-08-24,146.479996,148.330002,146.279999,148.330002,110.820915,128901900
2007-08-27,147.850006,148.330002,146.729996,146.949997,109.789864,113024300
2007-08-28,146.160004,146.250000,143.460007,143.720001,107.376633,219790700
2007-08-29,144.369995,146.740005,143.960007,146.539993,109.483551,207654200
2007-08-30,145.449997,147.190002,145.309998,146.149994,109.192162,191817300
2007-08-31,147.649994,148.500000,146.830002,147.589996,110.267998,185477500
2007-09-04,147.449997,149.979996,147.399994,149.080002,111.381248,120062000
2007-09-05,148.199997,148.360001,147.000000,147.789993,110.417450,166261800
2007-09-06,147.949997,148.610001,147.119995,148.130005,110.671478,127878400
2007-09-07,146.479996,146.889999,145.259995,146.070007,109.132401,235447600
2007-09-10,146.520004,146.720001,144.330002,145.789993,108.923187,192305900
2007-09-11,146.240005,147.699997,146.130005,147.490005,110.193314,162081900
2007-09-12,147.289993,148.440002,146.979996,147.869995,110.477226,149554600
2007-09-13,148.550003,149.449997,148.199997,148.910004,111.254234,154079000
2007-09-14,147.960007,149.089996,147.740005,148.899994,111.246735,121911000
2007-09-17,148.309998,148.649994,147.630005,148.100006,110.649048,109870800
2007-09-18,148.830002,152.500000,148.130005,152.460007,113.906509,263759500
2007-09-19,153.410004,154.389999,152.710007,153.360001,114.578972,193779900
2007-09-20,153.339996,153.429993,152.110001,152.279999,113.772057,175186800
2007-09-21,152.710007,153.119995,151.740005,151.970001,114.079063,141457500
2007-09-24,152.419998,152.820007,151.360001,151.690002,113.868881,139450200
2007-09-25,150.809998,151.660004,150.470001,151.389999,113.643654,142289900
2007-09-26,152.250000,152.770004,151.389999,152.190002,114.244217,135547000
2007-09-27,152.910004,153.100006,152.190002,153.089996,114.919823,102713300
2007-09-28,152.850006,153.190002,151.979996,152.580002,114.536957,133372100
2007-10-01,152.600006,154.750000,152.500000,154.300003,115.828087,148162300
2007-10-02,154.610001,154.649994,153.809998,154.089996,115.670494,112978800
2007-10-03,153.809998,154.410004,153.009995,153.779999,115.437759,119055900
2007-10-04,154.110001,154.259995,153.589996,154.020004,115.617958,76864400
2007-10-05,155.029999,156.100006,154.630005,155.850006,116.991692,134579700
2007-10-08,155.389999,155.490005,154.770004,155.020004,116.368576,71280400
2007-10-09,155.600006,156.500000,155.029999,156.479996,117.464554,94054300
2007-10-10,156.039993,156.440002,155.410004,156.220001,117.269394,101711100
2007-10-11,156.929993,157.520004,154.539993,155.470001,116.706345,233529100
2007-10-12,155.460007,156.350006,155.270004,156.330002,117.351944,124546700
2007-10-15,156.270004,156.360001,153.940002,155.009995,116.361084,161151900
2007-10-16,154.410004,154.520004,153.470001,153.779999,115.437759,166525700
2007-10-17,154.979996,155.089996,152.470001,154.250000,115.790604,216687300
2007-10-18,153.449997,154.190002,153.080002,153.690002,115.370224,148367500
2007-10-19,153.089996,156.479996,149.660004,149.669998,112.352501,297169900
2007-10-22,148.860001,150.759995,148.660004,150.539993,113.005608,261989800
2007-10-23,151.460007,151.949997,150.250000,151.759995,113.921410,180085100
2007-10-24,151.210007,151.740005,148.839996,151.479996,113.711166,326694200
2007-10-25,151.649994,152.289993,149.880005,151.839996,113.981476,237374500
2007-10-26,153.059998,153.619995,151.899994,153.619995,115.317635,176484000
2007-10-29,153.929993,154.440002,153.550003,154.130005,115.700523,106841000
2007-10-30,153.449997,153.750000,152.869995,153.059998,114.897270,132981600
2007-10-31,153.979996,155.270004,152.839996,154.649994,116.090828,220954400
2007-11-01,153.289993,153.410004,150.589996,151.029999,113.373398,333040800
2007-11-02,151.529999,152.000000,149.210007,151.199997,113.501030,331228200
2007-11-05,149.639999,151.160004,148.970001,150.050003,112.637779,226841000
2007-11-06,150.860001,152.110001,149.899994,152.070007,114.154137,177800500
2007-11-07,150.440002,151.130005,147.550003,147.910004,111.031326,306639700
2007-11-08,147.990005,148.399994,145.070007,147.160004,110.468330,374509900
2007-11-09,145.690002,147.539993,144.889999,145.139999,108.951965,277745100
2007-11-12,145.210007,146.610001,143.699997,143.699997,107.871033,243087800
2007-11-13,145.369995,148.309998,145.220001,148.080002,111.158958,191117400
2007-11-14,149.220001,149.399994,146.779999,147.669998,110.851189,230558800
2007-11-15,146.570007,147.490005,144.520004,145.539993,109.252258,263111100
2007-11-16,146.309998,146.470001,144.570007,145.789993,109.439911,308770600
2007-11-19,145.279999,145.360001,143.190002,143.759995,107.916107,267746000
2007-11-20,144.020004,145.529999,142.110001,144.639999,108.576645,414767500
2007-11-21,143.080002,143.910004,141.669998,141.679993,106.354698,259012400
2007-11-23,143.070007,144.339996,142.699997,144.130005,108.193840,77688400
2007-11-26,144.429993,144.880005,140.660004,140.949997,105.806694,214232000
2007-11-27,141.740005,143.229996,140.949997,142.570007,107.022804,293897900
2007-11-28,144.190002,147.470001,144.139999,147.130005,110.445831,258596900
2007-11-29,146.619995,147.720001,146.100006,147.179993,110.483353,199409900
2007-11-30,149.039993,149.869995,147.330002,148.660004,111.594353,222908000
2007-12-03,148.190002,148.449997,147.289993,147.679993,110.858688,146430400
2007-12-04,146.660004,147.539993,146.309998,146.360001,109.867844,136533900
2007-12-05,147.929993,149.199997,147.830002,148.809998,111.706978,171130000
2007-12-06,148.630005,151.210007,148.570007,150.940002,113.305878,154457400
2007-12-07,151.419998,151.500000,150.550003,150.910004,113.283333,148980100
2007-12-10,151.279999,152.250000,150.860001,152.080002,114.161652,123914300
2007-12-11,152.139999,152.889999,147.830002,147.910004,111.031326,250346400
2007-12-12,151.059998,151.770004,147.199997,149.369995,112.127327,322435600
2007-12-13,148.320007,149.389999,147.300003,149.059998,111.894623,237551300
2007-12-14,147.929993,149.100006,147.100006,147.169998,110.475861,159152900
2007-12-17,146.610001,146.869995,144.860001,145.070007,108.899452,177269400
2007-12-18,146.100006,146.479996,143.960007,145.880005,109.507477,245569300
2007-12-19,145.940002,146.889999,144.940002,145.880005,109.507477,198917200
2007-12-20,146.839996,146.860001,145.179993,146.800003,110.198097,214813800
2007-12-21,147.369995,148.419998,147.089996,148.130005,111.786629,146084400
2007-12-24,148.820007,149.479996,148.479996,149.229996,112.616798,45601400
2007-12-26,148.649994,149.679993,148.500000,149.550003,112.858292,67093100
2007-12-27,149.020004,149.029999,147.320007,147.669998,111.439499,122981700
2007-12-28,148.539993,148.610001,146.899994,147.300003,111.160294,116398100
2007-12-31,147.100006,147.610001,146.059998,146.210007,110.337685,108126800
2008-01-02,146.529999,146.990005,143.880005,144.929993,109.371765,204935600
2008-01-03,144.910004,145.490005,144.070007,144.860001,109.318962,125133300
2008-01-04,143.339996,143.440002,140.910004,141.309998,106.639900,232330900
2008-01-07,141.809998,142.229996,140.100006,141.190002,106.549347,234991000
2008-01-08,142.080002,142.899994,138.440002,138.910004,104.828758,326365700
2008-01-09,139.089996,140.789993,137.699997,140.369995,105.930527,301824900
2008-01-10,139.679993,142.800003,139.369995,141.289993,106.624809,335701200
2008-01-11,140.779999,141.899994,139.000000,140.149994,105.764481,267076600
2008-01-14,141.160004,141.860001,140.399994,141.279999,106.617302,170365500
2008-01-15,139.789993,141.490005,137.899994,138.169998,104.270317,239940100
2008-01-16,137.360001,139.119995,136.279999,136.979996,103.372292,378802600
2008-01-17,137.809998,137.880005,132.929993,133.429993,100.693237,397892600
2008-01-18,134.740005,135.020004,131.100006,132.059998,99.659370,348561500
2008-01-22,127.209999,132.429993,126.000000,130.720001,98.648132,435923700
2008-01-23,127.089996,134.190002,126.839996,133.860001,101.017723,511913000
2008-01-24,134.479996,135.460007,133.309998,134.990005,101.870499,259949300
2008-01-25,136.509995,136.759995,132.600006,133.039993,100.398941,269603900
2008-01-28,133.259995,135.520004,132.059998,135.240005,102.059189,217934600
2008-01-29,136.100006,136.449997,134.880005,135.910004,102.564758,168968300
2008-01-30,135.580002,138.539993,134.600006,134.910004,101.810120,334939200
2008-01-31,133.399994,138.539993,133.199997,137.369995,103.666603,343680800
2008-02-01,137.940002,139.610001,137.520004,139.580002,105.334381,206843600
2008-02-04,139.210007,139.300003,137.639999,137.820007,104.006180,124694300
2008-02-05,135.940002,136.250000,133.669998,134.130005,101.221512,286882500
2008-02-06,134.580002,135.250000,132.410004,133.050003,100.406464,250792900
2008-02-07,131.800003,134.789993,131.729996,133.929993,101.070580,297368100
2008-02-08,133.089996,134.220001,132.100006,133.070007,100.421547,221643500
2008-02-11,133.100006,134.229996,132.039993,133.750000,100.934738,188576300
2008-02-12,134.910004,136.309998,133.979996,134.990005,101.870499,256654400
2008-02-13,136.009995,137.059998,135.139999,136.369995,102.911926,181967800
2008-02-14,136.949997,137.000000,134.789993,135.169998,102.006386,215207200
2008-02-15,134.500000,135.220001,133.910004,135.139999,101.983719,154110300
2008-02-19,136.720001,136.889999,134.610001,135.520004,102.270500,145190000
2008-02-20,133.990005,136.550003,133.759995,135.919998,102.572357,220085700
2008-02-21,136.660004,137.009995,134.070007,134.789993,101.719589,201051200
2008-02-22,134.970001,135.850006,132.860001,135.619995,102.345932,205491000
2008-02-25,135.539993,137.649994,134.779999,137.330002,103.636414,190107000
2008-02-26,136.750000,138.949997,136.500000,138.360001,104.413673,212420700
2008-02-27,137.559998,139.139999,137.410004,138.220001,104.308075,168395800
2008-02-28,137.240005,137.960007,136.550003,136.869995,103.289261,170831100
2008-02-29,135.600006,135.679993,132.779999,133.820007,100.987556,252715200
2008-03-03,133.139999,133.809998,132.240005,133.500000,100.746117,189483500
2008-03-04,132.229996,133.399994,130.990005,132.990005,100.361206,282513100
2008-03-05,133.419998,134.770004,132.339996,133.830002,100.995117,270681400
2008-03-06,132.979996,133.220001,130.550003,131.059998,98.904716,247911700
2008-03-07,129.770004,131.740005,128.580002,129.710007,97.885948,326434600
2008-03-10,129.839996,129.929993,127.589996,128.000000,96.595497,235683600
2008-03-11,130.720001,132.720001,128.949997,132.600006,100.066872,341440600
2008-03-12,132.740005,133.770004,131.160004,131.360001,99.131126,229161100
2008-03-13,129.610001,132.639999,128.600006,131.649994,99.349960,351504200
2008-03-14,132.770004,132.809998,127.779999,129.610001,97.810486,484687800
2008-03-17,126.570000,129.259995,126.070000,128.300003,96.821899,405311100
2008-03-18,130.619995,133.690002,129.979996,133.630005,100.844215,334416600
2008-03-19,134.139999,134.649994,130.039993,130.320007,98.346283,345971600
2008-03-20,130.050003,132.910004,129.259995,132.080002,100.167908,245320700
2008-03-24,133.309998,135.809998,133.240005,134.720001,102.170052,208977300
2008-03-25,134.860001,135.550003,133.770004,134.850006,102.268669,192947200
2008-03-26,134.460007,135.089996,133.110001,133.199997,101.017342,196934300
2008-03-27,134.199997,134.440002,132.360001,132.779999,100.698792,225153200
2008-03-28,132.990005,133.360001,131.059998,131.509995,99.735672,180896100
2008-03-31,131.289993,132.729996,131.089996,131.970001,100.084480,166692100
2008-04-01,133.610001,136.839996,133.509995,136.610001,103.603416,254547300
2008-04-02,137.050003,137.669998,135.979996,136.699997,103.671715,210910800
2008-04-03,135.960007,137.440002,135.710007,137.039993,103.929527,175884800
2008-04-04,137.119995,137.960007,136.119995,136.889999,103.815788,204446800
2008-04-07,137.869995,138.570007,136.740005,136.960007,103.868851,154245500
2008-04-08,136.190002,136.919998,135.949997,136.820007,103.762733,148937300
2008-04-09,136.610001,136.800003,134.889999,135.830002,103.011879,195610600
2008-04-10,135.419998,136.669998,134.899994,136.020004,103.155991,192967800
2008-04-11,134.490005,135.119995,133.009995,133.380005,101.153831,222973300
2008-04-14,133.190002,133.539993,132.550003,132.929993,100.812546,160522000
2008-04-15,133.580002,133.690002,132.330002,133.240005,101.047676,172389200
2008-04-16,134.539993,136.910004,134.520004,136.850006,103.785423,189268900
2008-04-17,136.020004,137.250000,135.660004,137.050003,103.937149,179665700
2008-04-18,138.940002,139.559998,138.259995,138.479996,105.021606,218530600
2008-04-21,138.229996,138.979996,137.850006,138.550003,105.074707,118587400
2008-04-22,138.190002,138.309998,136.899994,137.940002,104.612114,162166000
2008-04-23,138.089996,138.779999,137.119995,137.720001,104.445251,193309000
2008-04-24,138.080002,139.740005,137.039993,138.320007,104.900276,229381300
2008-04-25,139.399994,139.889999,137.910004,139.600006,105.870987,190788100
2008-04-28,139.880005,140.250000,139.380005,139.630005,105.893784,105610200
2008-04-29,139.389999,139.729996,138.610001,139.080002,105.476654,125514100
2008-04-30,139.289993,140.589996,138.259995,138.259995,104.854759,208395900
2008-05-01,138.380005,141.119995,138.270004,141.119995,107.023796,187279500
2008-05-02,142.339996,142.369995,140.559998,141.509995,107.319504,181585500
2008-05-05,141.050003,141.610001,140.410004,140.830002,106.803848,118504500
2008-05-06,140.020004,142.199997,139.690002,142.050003,107.729027,179339800
2008-05-07,141.889999,142.039993,139.130005,139.520004,105.810326,199267300
2008-05-08,139.740005,140.320007,138.979996,139.160004,105.537346,178321200
2008-05-09,138.600006,139.389999,138.449997,138.899994,105.340126,152588200
2008-05-12,139.250000,140.559998,138.729996,140.460007,106.523224,147865900
2008-05-13,140.800003,140.889999,139.729996,140.479996,106.538414,159132200
2008-05-14,141.070007,142.199997,140.460007,140.770004,106.758339,181910800
2008-05-15,141.039993,142.630005,140.830002,142.529999,108.093094,166927000
2008-05-16,142.860001,142.869995,141.610001,142.660004,108.191681,204236800
2008-05-19,142.809998,144.300003,142.300003,143.050003,108.487442,165664400
2008-05-20,142.270004,142.339996,141.000000,141.889999,107.607742,178552100
2008-05-21,141.809998,142.119995,139.000000,139.490005,105.787582,252724800
2008-05-22,139.429993,140.169998,139.000000,139.509995,105.802765,170820400
2008-05-23,139.050003,139.660004,137.520004,137.639999,104.384567,181376400
2008-05-27,137.800003,139.000000,137.529999,138.660004,105.158165,168322900
2008-05-28,139.169998,140.000000,138.000000,139.300003,105.643517,181288100
2008-05-29,139.130005,140.929993,139.080002,140.000000,106.174355,173927200
2008-05-30,140.470001,140.740005,139.940002,140.350006,106.439819,117362000
2008-06-02,139.830002,139.860001,138.000000,138.899994,105.340126,181069900
2008-06-03,139.300003,139.619995,137.229996,138.089996,104.725845,271965700
2008-06-04,137.699997,139.160004,137.460007,138.020004,104.672752,246637700
2008-06-05,138.580002,140.889999,138.320007,140.779999,106.765892,237867100
2008-06-06,139.550003,139.800003,136.220001,136.289993,103.360741,384276300
2008-06-09,136.860001,137.500000,135.410004,136.619995,103.611008,228263900
2008-06-10,135.669998,137.100006,135.350006,135.940002,103.095299,260234900
2008-06-11,135.970001,136.259995,133.929993,133.940002,101.578529,283890100
2008-06-12,134.600006,135.869995,133.520004,134.449997,101.965317,252791800
2008-06-13,135.169998,136.520004,134.419998,136.149994,103.254578,244726900
2008-06-16,135.550003,136.929993,135.460007,136.229996,103.315224,185832500
2008-06-17,137.070007,137.119995,135.369995,135.570007,102.814743,191707700
2008-06-18,134.690002,135.520004,133.710007,134.250000,101.813660,265893000
2008-06-19,134.149994,135.240005,133.500000,134.419998,101.942543,304204900
2008-06-20,132.839996,133.089996,131.220001,131.580002,100.287865,289275700
2008-06-23,132.089996,132.229996,131.320007,131.449997,100.188759,165096400
2008-06-24,131.050003,132.440002,130.190002,131.190002,99.990608,267300600
2008-06-25,131.720001,133.399994,131.240005,131.809998,100.463158,287853900
2008-06-26,130.570007,131.419998,128.080002,128.229996,97.734535,297775000
2008-06-27,128.279999,128.860001,127.040001,127.529999,97.201035,303423400
2008-06-30,127.889999,128.910004,127.300003,127.980003,97.543999,258842600
2008-07-01,126.519997,128.470001,125.930000,128.380005,97.848869,388622000
2008-07-02,128.789993,129.160004,125.949997,126.180000,96.172066,288064600
2008-07-03,127.110001,127.110001,124.989998,126.309998,96.271172,239352500
2008-07-07,126.790001,127.339996,123.919998,125.019997,95.287956,372427300
2008-07-08,124.989998,127.389999,124.199997,127.239998,96.979988,375973700
2008-07-09,127.500000,127.739998,124.389999,124.790001,95.112663,336729400
2008-07-10,124.430000,125.790001,123.580002,125.300003,95.501381,436475700
2008-07-11,123.970001,125.900002,122.489998,123.839996,94.388557,481124600
2008-07-14,125.260002,125.500000,122.400002,122.720001,93.534943,322720800
2008-07-15,121.800003,123.489998,120.019997,120.989998,92.216354,502502500
2008-07-16,121.449997,124.570000,121.099998,123.959999,94.480034,371642900
2008-07-17,125.139999,126.260002,124.089996,125.199997,95.425133,375490600
2008-07-18,126.169998,126.419998,125.150002,125.980003,96.019653,267030100
2008-07-21,126.510002,126.800003,125.190002,126.050003,96.073021,222863000
2008-07-22,125.150002,127.800003,124.849998,127.480003,97.162926,296904200
2008-07-23,127.889999,129.149994,127.550003,128.169998,97.688820,311698400
2008-07-24,128.339996,128.410004,125.160004,125.510002,95.661415,248634500
2008-07-25,125.889999,126.489998,125.169998,125.480003,95.638527,219131000
2008-07-28,125.510002,126.059998,123.419998,123.639999,94.236137,205201300
2008-07-29,123.980003,126.379997,123.639999,126.279999,96.248291,261505600
2008-07-30,127.110001,128.600006,126.279999,128.529999,97.963211,354710000
2008-07-31,127.400002,128.570007,126.629997,126.830002,96.667496,277402100
2008-08-01,127.120003,127.279999,125.459999,126.160004,96.156853,248690900
2008-08-04,126.040001,126.139999,124.760002,124.989998,95.265091,188239600
2008-08-05,126.019997,128.559998,124.970001,128.360001,97.833672,251577600
2008-08-06,128.020004,129.300003,127.480003,128.929993,98.268059,209555400
2008-08-07,127.959999,128.440002,126.540001,127.010002,96.804718,246312500
2008-08-08,126.580002,129.929993,126.379997,129.369995,98.603455,260811700
2008-08-11,129.470001,131.509995,129.229996,130.710007,99.624763,249425800
2008-08-12,130.279999,130.699997,128.729996,129.350006,98.588234,213200800
2008-08-13,128.789993,129.649994,127.669998,128.570007,97.993683,256393200
2008-08-14,127.839996,130.279999,127.750000,129.539993,98.733009,239555300
2008-08-15,129.929993,130.500000,129.300003,130.169998,99.213181,181000800
2008-08-18,130.429993,130.479996,127.660004,128.389999,97.856506,172275100
2008-08-19,127.419998,127.690002,126.529999,126.989998,96.789459,194673700
2008-08-20,127.389999,127.949997,126.339996,127.580002,97.239143,225498200
2008-08-21,126.750000,128.440002,126.599998,127.800003,97.406815,180609800
2008-08-22,128.669998,129.649994,127.800003,129.649994,98.816841,167715300
2008-08-25,128.800003,129.649994,126.750000,127.019997,96.812302,171936900
2008-08-26,127.019997,127.870003,126.580002,127.389999,97.094315,159117200
2008-08-27,127.550003,128.830002,127.300003,128.630005,98.039436,171032800
2008-08-28,129.279999,130.339996,129.110001,130.190002,99.228439,167537100
2008-08-29,129.729996,130.139999,128.509995,128.789993,98.161369,189195800
2008-09-02,130.029999,130.710007,127.519997,127.989998,97.551613,252364900
2008-09-03,127.879997,128.500000,126.930000,127.879997,97.467781,251947000
2008-09-04,126.970001,127.230003,123.959999,124.029999,94.533379,340042500
2008-09-05,123.290001,124.949997,122.000000,124.419998,94.830635,289503400
2008-09-08,128.039993,128.240005,124.419998,126.989998,96.789459,364075300
2008-09-09,127.099998,127.360001,122.800003,123.220001,93.916016,377326800
2008-09-10,123.889999,124.900002,122.550003,123.720001,94.297119,298916600
2008-09-11,122.120003,125.739998,121.599998,125.510002,95.661415,375369400
2008-09-12,124.290001,126.209999,123.830002,126.089996,96.103477,297851200
2008-09-15,121.629997,125.650002,119.889999,120.089996,91.530426,483607000
2008-09-16,117.199997,122.320000,117.000000,122.099998,93.062393,581744300
2008-09-17,119.639999,121.849998,116.000000,116.610001,88.877998,624095600
2008-09-18,118.050003,121.790001,113.800003,120.070000,91.515144,776114700
2008-09-19,126.699997,128.000000,123.330002,124.120003,95.149582,501087800
2008-09-22,124.449997,124.750000,120.360001,121.309998,92.995422,249966500
2008-09-23,120.849998,122.019997,118.279999,118.550003,90.879631,327470400
2008-09-24,119.349998,120.000000,117.790001,118.930000,91.170937,311818400
2008-09-25,119.400002,121.910004,118.440002,120.790001,92.596809,328253000
2008-09-26,118.830002,121.500000,118.510002,120.849998,92.642807,285917400
2008-09-29,119.139999,119.339996,110.970001,111.379997,85.383179,459562300
2008-09-30,113.510002,116.800003,110.529999,115.989998,88.917137,328154400
2008-10-01,115.269997,116.690002,113.949997,116.059998,88.970840,332783000
2008-10-02,114.949997,115.110001,111.059998,111.849998,85.743484,365337800
2008-10-03,112.860001,115.449997,109.680000,110.339996,84.585930,461798000
2008-10-06,107.150002,107.620003,100.639999,104.720001,80.277679,610637500
2008-10-07,106.839996,107.330002,99.650002,100.029999,76.682327,540012100
2008-10-08,97.519997,102.180000,96.809998,97.510002,74.750526,725414800
2008-10-09,99.660004,100.620003,90.250000,90.699997,69.530006,534485200
2008-10-10,86.760002,93.940002,83.580002,88.500000,67.843498,871026300
2008-10-13,93.870003,101.349998,89.949997,101.349998,77.694214,455584000
2008-10-14,104.699997,105.529999,97.110001,99.849998,76.544365,546268300
2008-10-15,97.459999,97.800003,89.709999,90.019997,69.008720,484627500
2008-10-16,91.290001,94.769997,86.540001,93.769997,71.883461,708811200
2008-10-17,91.989998,98.589996,91.650002,93.209999,71.454163,476649000
2008-10-20,95.349998,99.099998,94.089996,98.809998,75.747093,321294200
2008-10-21,96.970001,98.639999,95.220001,95.860001,73.485649,356502000
2008-10-22,93.199997,95.860001,87.529999,90.639999,69.484016,516168000
2008-10-23,90.290001,92.449997,85.809998,91.690002,70.288940,634666400
2008-10-24,84.059998,89.919998,84.000000,87.040001,66.724281,545812600
2008-10-27,85.970001,89.510002,83.699997,83.949997,64.355515,397288600
2008-10-28,87.339996,94.239998,84.529999,93.760002,71.875778,639939500
2008-10-29,93.769997,97.169998,92.099998,93.080002,71.354500,531270100
2008-10-30,95.779999,96.540001,92.900002,96.300003,73.822952,414582100
2008-10-31,95.080002,98.570000,94.480003,96.830002,74.229240,411394000
2008-11-03,96.779999,97.690002,95.949997,97.110001,74.443886,205419400
2008-11-04,99.059998,100.860001,96.709999,100.410004,76.973656,346793400
2008-11-05,99.199997,100.709999,95.000000,96.190002,73.738617,387844100
2008-11-06,94.459999,95.440002,90.059998,90.860001,69.652672,477721900
2008-11-07,91.650002,94.000000,90.500000,93.860001,71.952454,380391000
2008-11-10,95.209999,95.529999,90.919998,92.629997,71.009583,301773000
2008-11-11,90.760002,92.139999,88.650002,89.769997,68.817078,418498200
2008-11-12,88.230003,88.949997,85.120003,85.820000,65.789047,454330600
2008-11-13,86.129997,91.730003,82.089996,91.169998,69.890320,753141900
2008-11-14,89.410004,92.059998,86.519997,86.620003,66.402306,540352300
2008-11-17,86.379997,88.559998,85.160004,85.470001,65.520721,415254900
2008-11-18,85.150002,87.220001,82.910004,87.080002,66.754951,523811800
2008-11-19,85.910004,86.870003,80.919998,81.500000,62.477360,558327600
2008-11-20,80.129997,82.510002,75.050003,75.449997,57.839474,814180400
2008-11-21,77.459999,80.900002,74.339996,79.519997,60.959499,718536500
2008-11-24,81.919998,86.989998,80.360001,85.029999,65.183434,523305300
2008-11-25,87.300003,87.510002,83.820000,85.660004,65.666367,454112400
2008-11-26,84.300003,89.190002,84.239998,88.970001,68.203827,370134200
2008-11-28,88.629997,90.129997,88.480003,90.089996,69.062393,118308100
2008-12-01,87.510002,87.550003,81.860001,82.110001,62.944977,369927100
2008-12-02,83.470001,85.489998,82.040001,85.269997,65.367416,469508400
2008-12-03,83.400002,87.830002,83.139999,87.320000,66.938934,519863500
2008-12-04,86.059998,88.050003,83.739998,85.300003,65.390427,444173800
2008-12-05,83.650002,88.419998,82.239998,87.930000,67.406555,471905300
2008-12-08,90.339996,92.379997,88.080002,91.000000,69.760002,412859300
2008-12-09,90.370003,92.129997,88.980003,89.500000,68.610092,370790000
2008-12-10,90.320000,91.360001,89.000000,90.110001,69.077705,396187400
2008-12-11,89.540001,91.000000,87.370003,87.940002,67.414230,365061000
2008-12-12,85.550003,89.070000,85.199997,88.989998,68.219147,415060400
2008-12-15,89.019997,89.150002,86.290001,87.750000,67.268585,256694200
2008-12-16,91.879997,92.019997,88.180000,91.879997,70.434593,377699500
2008-12-17,90.839996,92.430000,90.059998,90.989998,69.752304,281819800
2008-12-18,91.400002,91.669998,88.209999,89.290001,68.449142,374673300
2008-12-19,89.099998,90.620003,88.089996,88.190002,68.154686,301451300
2008-12-22,88.580002,88.669998,85.489998,87.059998,67.281418,243759500
2008-12-23,87.529999,87.930000,85.800003,86.160004,66.585869,221625200
2008-12-24,86.449997,86.870003,86.000000,86.660004,66.972275,62061600
2008-12-26,87.239998,87.300003,86.500000,87.160004,67.358673,74767700
2008-12-29,87.239998,87.330002,85.599998,86.910004,67.165482,127795900
2008-12-30,87.510002,89.050003,86.879997,88.970001,68.757484,168256300
2008-12-31,89.080002,90.970001,88.870003,90.239998,69.738960,193987200
2009-01-02,90.440002,93.440002,89.849998,92.959999,71.841026,227566300
2009-01-05,92.629997,93.660004,91.889999,92.849998,71.756012,240349700
2009-01-06,93.639999,94.449997,92.680000,93.470001,72.235123,328260900
2009-01-07,92.000000,92.260002,90.199997,90.669998,70.071243,280899200
2009-01-08,90.160004,91.089996,89.669998,91.040001,70.357224,263834400
2009-01-09,91.160004,91.320000,85.360001,89.089996,68.850212,330953600
2009-01-12,88.839996,88.910004,86.410004,86.949997,67.196373,277858500
2009-01-13,86.730003,87.879997,86.199997,87.110001,67.320053,356432300
2009-01-14,85.540001,85.750000,83.160004,84.370003,65.202507,435491600
2009-01-15,84.120003,85.250000,81.720001,84.400002,65.225700,532647300
2009-01-16,85.860001,85.989998,83.050003,85.059998,65.735764,399237200
2009-01-20,84.230003,85.059998,80.050003,80.570000,62.265804,419855200
2009-01-21,81.940002,84.239998,80.470001,84.050003,64.955215,364360700
2009-01-22,82.419998,84.040001,81.169998,82.750000,63.950554,427940300
2009-01-23,80.900002,83.989998,80.570000,83.110001,64.228767,386800600
2009-01-26,83.589996,85.360001,82.809998,83.680000,64.669273,317978800
2009-01-27,84.129997,85.150002,83.300003,84.529999,65.326172,273789700
2009-01-28,86.400002,87.949997,86.070000,87.389999,67.536423,330007000
2009-01-29,86.110001,87.489998,84.470001,84.550003,65.341621,294392500
2009-01-30,84.980003,85.400002,82.209999,82.830002,64.012405,383383600
2009-02-02,81.570000,83.180000,81.309998,82.580002,63.819202,288233300
2009-02-03,83.099998,84.360001,82.220001,83.739998,64.715637,278385800
2009-02-04,84.300003,85.370003,83.040001,83.330002,64.398788,322989300
2009-02-05,82.699997,85.290001,77.730003,84.570000,65.357086,417679400
2009-02-06,84.860001,87.339996,84.680000,86.980003,67.219582,366101700
2009-02-09,86.959999,87.739998,86.320000,87.099998,67.312279,240075200
2009-02-10,86.269997,87.029999,82.449997,83.110001,64.228767,536212800
2009-02-11,83.449997,84.050003,82.400002,83.599998,64.607475,324442500
2009-02-12,82.169998,83.820000,81.050003,83.660004,64.653847,469302200
2009-02-13,83.550003,84.239998,82.739998,82.760002,63.958305,293998400
2009-02-17,80.160004,82.959999,79.169998,79.220001,61.222527,478910100
2009-02-18,79.790001,79.940002,78.279999,79.029999,61.075680,362964800
2009-02-19,79.839996,80.150002,78.019997,78.180000,60.418797,316867500
2009-02-20,76.730003,78.339996,75.769997,77.419998,59.831444,477176600
2009-02-23,78.269997,78.269997,74.589996,74.650002,57.690739,379641400
2009-02-24,75.290001,77.949997,74.699997,77.480003,59.877827,426260900
2009-02-25,77.139999,78.419998,75.629997,76.870003,59.406403,461985800
2009-02-26,77.820000,79.669998,75.529999,75.620003,58.440403,363353900
2009-02-27,74.010002,75.690002,73.809998,73.930000,57.134315,470510900
2009-03-02,72.519997,73.919998,70.370003,70.599998,54.560841,426452600
2009-03-03,71.610001,71.699997,69.639999,70.070000,54.151237,443761000
2009-03-04,71.230003,72.870003,70.070000,71.730003,55.434132,462753100
2009-03-05,70.099998,71.730003,68.169998,68.800003,53.169762,485549400
2009-03-06,69.400002,70.449997,67.099998,68.919998,53.262489,490470000
2009-03-09,67.949997,70.000000,67.730003,68.110001,52.636524,379905300
2009-03-10,69.510002,72.370003,69.370003,72.169998,55.774162,406227900
2009-03-11,73.000000,73.750000,71.830002,72.639999,56.137375,356648300
2009-03-12,72.620003,75.750000,71.970001,75.500000,58.347641,409702700
2009-03-13,76.010002,76.980003,74.730003,76.089996,58.803596,337474700
2009-03-16,76.959999,77.970001,75.809998,75.860001,58.625847,360644900
2009-03-17,76.070000,78.360001,75.449997,78.180000,60.418797,356814300
2009-03-18,77.809998,80.900002,77.070000,79.930000,61.771210,473273200
2009-03-19,80.930000,81.000000,78.690002,78.940002,61.006138,428520400
2009-03-20,78.760002,78.910004,76.529999,76.709999,59.707054,371078200
2009-03-23,78.739998,82.290001,78.309998,82.220001,63.995773,419933300
2009-03-24,81.239998,82.360001,80.510002,80.599998,62.734825,330271000
2009-03-25,81.230003,82.699997,79.059998,81.449997,63.396439,441775100
2009-03-26,82.250000,83.300003,81.320000,83.110001,64.688484,422025200
2009-03-27,82.050003,82.529999,81.309998,81.610001,63.520969,322332300
2009-03-30,79.800003,79.870003,77.959999,78.790001,61.326023,324108500
2009-03-31,79.559998,81.080002,79.050003,79.519997,61.894234,364238300
2009-04-01,78.529999,81.419998,78.330002,81.059998,63.092884,377018300
2009-04-02,83.080002,84.610001,81.129997,83.430000,64.937584,476230700
2009-04-03,83.489998,84.279999,82.669998,84.260002,65.583588,284646300
2009-04-06,83.339996,84.279999,82.290001,83.599998,65.069885,264866600
2009-04-07,82.250000,82.650002,81.510002,81.650002,63.552105,258947800
2009-04-08,82.059998,82.940002,81.540001,82.529999,64.237053,230402800
2009-04-09,84.669998,85.820000,84.330002,85.809998,66.790009,269653500
2009-04-13,84.919998,86.540001,84.580002,85.830002,66.805595,224847500
2009-04-14,85.029999,85.760002,84.080002,84.349998,65.653625,276598800
2009-04-15,83.839996,85.419998,83.610001,85.250000,66.354149,250726100
2009-04-16,85.930000,87.150002,84.769997,86.500000,67.327087,335202900
2009-04-17,86.830002,87.650002,86.139999,87.080002,67.778519,262649000
2009-04-20,85.540001,87.050003,83.339996,83.430000,64.937584,293690100
2009-04-21,82.820000,85.129997,82.750000,85.059998,66.206284,114090900
2009-04-22,84.290001,86.339996,84.070000,84.540001,65.801537,340395200
2009-04-23,84.709999,85.419998,83.629997,85.370003,66.447594,324903700
2009-04-24,86.029999,87.309998,85.690002,86.660004,67.451630,287703000
2009-04-27,85.680000,87.010002,85.540001,85.839996,66.813370,289581600
2009-04-28,84.970001,86.589996,84.760002,85.570000,66.603218,247926300
2009-04-29,86.519997,88.360001,86.300003,87.389999,68.019829,311505700
2009-04-30,88.550003,89.019997,86.919998,87.419998,68.043190,301419800
2009-05-01,87.440002,88.209999,86.720001,87.889999,68.409004,236110300
2009-05-04,88.550003,90.940002,88.379997,90.879997,70.736259,287120000
2009-05-05,90.570000,90.930000,89.839996,90.570000,70.494980,243036300
2009-05-06,91.680000,92.199997,90.610001,92.139999,71.716965,291941000
2009-05-07,93.010002,93.150002,90.279999,90.860001,70.720665,317728000
2009-05-08,92.029999,93.220001,91.440002,92.980003,72.370773,299081700
2009-05-11,91.699997,92.110001,91.040001,91.239998,71.016449,247923600
2009-05-12,91.629997,91.830002,89.849998,90.970001,70.806313,282431300
2009-05-13,89.739998,90.010002,88.500000,88.680000,69.023895,269619100
2009-05-14,88.720001,90.120003,88.500000,89.440002,69.615456,260098700
2009-05-15,89.370003,90.000000,88.150002,88.709999,69.047241,271502700
2009-05-18,89.550003,91.339996,88.570000,91.230003,71.008652,241447400
2009-05-19,91.180000,91.970001,90.809998,91.120003,70.923050,206102200
2009-05-20,91.949997,92.800003,90.410004,90.510002,70.448280,285722200
2009-05-21,89.459999,89.800003,88.260002,89.209999,69.436409,258988400
2009-05-22,89.459999,90.000000,88.680000,89.019997,69.288528,166811900
2009-05-26,88.360001,91.559998,88.320000,91.300003,71.063171,236318500
2009-05-27,91.440002,91.750000,89.529999,89.669998,69.794449,246015800
2009-05-28,90.459999,91.339996,89.099998,90.919998,70.767387,289095000
2009-05-29,91.419998,93.699997,90.680000,92.529999,72.020546,258641500
2009-06-01,93.669998,95.169998,93.430000,94.769997,73.764053,276246800
2009-06-02,94.400002,95.370003,94.230003,94.849998,73.826286,230874500
2009-06-03,94.040001,94.129997,92.760002,93.650002,72.892296,235310500
2009-06-04,94.000000,94.669998,93.300003,94.529999,73.577217,210102300
2009-06-05,95.489998,95.669998,93.800003,94.550003,73.592781,284257900
2009-06-08,93.839996,95.099998,93.040001,94.160004,73.289230,238565100
2009-06-09,94.690002,95.139999,94.019997,94.639999,73.662865,225125500
2009-06-10,95.480003,95.489998,93.190002,94.400002,73.476059,296100400
2009-06-11,94.580002,96.110001,94.559998,94.820000,73.802940,275414200
2009-06-12,94.400002,95.139999,94.000000,95.080002,74.005302,184361800
2009-06-15,93.959999,94.019997,92.400002,92.900002,72.308517,224190500
2009-06-16,93.230003,93.290001,91.580002,91.639999,71.327805,227319000
2009-06-17,91.599998,92.330002,90.830002,91.550003,71.257744,223445200
2009-06-18,91.690002,92.669998,91.250000,92.220001,71.779236,211725100
2009-06-19,92.580002,92.699997,91.519997,92.040001,72.043816,215655600
2009-06-22,91.139999,91.190002,89.250000,89.279999,69.883453,251913600
2009-06-23,89.470001,89.879997,88.849998,89.349998,69.938232,188309800
2009-06-24,90.160004,91.080002,89.599998,90.120003,70.540955,211577700
2009-06-25,89.669998,92.169998,89.570000,92.080002,72.075127,279411000
2009-06-26,91.769997,92.239998,91.269997,91.839996,71.887238,167579000
2009-06-29,92.110001,92.820000,91.599998,92.699997,72.560440,168481300
2009-06-30,92.720001,93.059998,91.269997,91.949997,71.973381,228888200
2009-07-01,92.339996,93.230003,92.209999,92.330002,72.270821,173041100
2009-07-02,91.129997,92.360001,89.760002,89.809998,70.298279,212309900
2009-07-06,88.940002,89.930000,88.660004,89.800003,70.290466,174499600
2009-07-07,89.709999,89.820000,88.000000,88.059998,68.928459,197088900
2009-07-08,88.589996,88.800003,87.000000,88.000000,68.881523,248050500
2009-07-09,88.610001,88.900002,87.910004,88.169998,69.014603,163777600
2009-07-10,87.699997,88.489998,87.349998,87.959999,68.850212,173520300
2009-07-13,88.309998,90.169998,87.589996,90.099998,70.525261,217413500
2009-07-14,90.379997,90.690002,89.730003,90.610001,70.924477,181487400
2009-07-15,91.809998,93.510002,90.680000,93.260002,72.998756,220877900
2009-07-16,93.000000,94.510002,92.820000,93.110001,72.881348,231174500
2009-07-17,94.059998,94.320000,93.540001,94.129997,73.679749,138561700
2009-07-20,94.680000,95.290001,94.190002,95.129997,74.462494,164179400
2009-07-21,95.870003,95.900002,94.419998,95.570000,74.806892,217718300
2009-07-22,94.959999,96.129997,94.889999,95.550003,74.791252,196068100
2009-07-23,95.610001,98.080002,95.529999,97.660004,76.442825,258795500
2009-07-24,97.199997,98.139999,96.690002,98.059998,76.755920,154003100
2009-07-27,97.879997,98.400002,97.339996,98.349998,76.982933,159259400
2009-07-28,97.660004,98.370003,97.059998,97.889999,76.622879,186685200
2009-07-29,97.440002,98.089996,96.980003,97.650002,76.435020,194399300
2009-07-30,98.830002,99.830002,98.599998,98.669998,77.233391,225575400
2009-07-31,98.650002,99.470001,98.379997,98.809998,77.342987,207358000
2009-08-03,99.849998,100.529999,99.309998,100.440002,78.618866,175776900
2009-08-04,99.989998,100.839996,99.779999,100.699997,78.822388,176714600
2009-08-05,100.769997,100.860001,99.580002,100.410004,78.595352,184726400
2009-08-06,100.870003,101.019997,99.419998,99.889999,78.188339,193203800
2009-08-07,100.940002,102.029999,100.389999,101.199997,79.213753,220640900
2009-08-10,100.739998,101.220001,100.269997,100.989998,79.049385,130898700
2009-08-11,100.540001,100.610001,99.459999,99.730003,78.063126,157301000
2009-08-12,99.559998,101.559998,99.510002,100.800003,78.900642,219052400
2009-08-13,101.260002,101.610001,100.260002,101.570000,79.503357,176449500
2009-08-14,101.519997,101.599998,99.699997,100.790001,78.892830,199616100
2009-08-17,98.849998,98.949997,98.110001,98.309998,76.951607,237667500
2009-08-18,98.529999,99.440002,98.349998,99.089996,77.562149,173461500
2009-08-19,98.309998,100.300003,98.209999,99.959999,78.243179,192812800
2009-08-20,100.089996,101.220001,99.870003,100.989998,79.049385,174131300
2009-08-21,101.820000,103.129997,101.620003,102.970001,80.599197,224605000
2009-08-24,103.389999,103.949997,102.589996,102.959999,80.591377,191279000
2009-08-25,103.370003,104.260002,102.940002,103.160004,80.747925,215310600
2009-08-26,102.839996,103.639999,102.489998,103.169998,80.755753,194620700
2009-08-27,103.110001,103.720001,101.940002,103.400002,80.935760,196230100
2009-08-28,104.230003,104.349998,102.669998,103.379997,80.920128,147024400
2009-08-31,102.370003,102.580002,101.790001,102.459999,80.200005,176051600
2009-09-01,101.949997,103.239998,99.989998,100.199997,78.431000,321276800
2009-09-02,99.779999,100.440002,99.570000,99.820000,78.133568,171805000
2009-09-03,100.400002,100.769997,99.589996,100.650002,78.783257,143572300
2009-09-04,100.849998,102.089996,100.550003,102.059998,79.886879,142687900
2009-09-08,103.000000,103.050003,102.389999,102.940002,80.575722,132909100
2009-09-09,103.120003,104.080002,102.800003,103.730003,81.194084,154612500
2009-09-10,103.800003,104.860001,103.220001,104.790001,82.023796,162902400
2009-09-11,104.989998,105.300003,104.279999,104.769997,82.008163,152360100
2009-09-14,103.879997,105.459999,103.150002,105.279999,82.407349,149593800
2009-09-15,105.449997,106.110001,104.760002,105.720001,82.751740,196795900
2009-09-16,106.099998,107.339996,105.730003,107.320000,84.004143,206406300
2009-09-17,107.169998,108.059998,106.570000,107.160004,83.878899,229170900
2009-09-18,107.150002,107.160004,106.360001,106.720001,83.932373,153799100
2009-09-21,105.889999,107.000000,105.660004,106.449997,83.720032,151892000
2009-09-22,107.080002,107.370003,106.599998,107.070000,84.207664,143126700
2009-09-23,107.320000,108.029999,105.989998,106.180000,83.507698,225947400
2009-09-24,106.410004,106.639999,104.550003,105.010002,82.587540,228636800
2009-09-25,104.779999,105.360001,104.089996,104.449997,82.147095,204059000
2009-09-28,104.849998,106.550003,104.830002,106.320000,83.617805,118285800
2009-09-29,106.510002,107.019997,105.779999,106.000000,83.366142,133733900
2009-09-30,106.360001,106.459999,104.620003,105.589996,83.043701,254383000
2009-10-01,103.000000,105.730003,102.949997,102.970001,80.983109,281840600
2009-10-02,102.019997,103.099998,101.989998,102.489998,80.605583,224748800
2009-10-05,102.900002,104.320000,102.599998,104.019997,81.808929,149875000
2009-10-06,104.769997,106.110001,104.709999,105.510002,82.980782,202491100
2009-10-07,105.269997,105.910004,105.070000,105.800003,83.208832,159200300
2009-10-08,106.550003,107.169998,105.849998,106.610001,83.845879,183305800
2009-10-09,106.639999,107.260002,106.360001,107.260002,84.357086,135008300
2009-10-12,107.760002,108.089996,107.279999,107.680000,84.687424,118031000
2009-10-13,107.389999,107.709999,106.760002,107.459999,84.514397,157692700
2009-10-14,108.720001,109.419998,107.419998,109.309998,85.969330,191421600
2009-10-15,108.779999,109.709999,108.730003,109.709999,86.283936,173873600
2009-10-16,108.800003,109.269997,108.230003,108.889999,85.639038,192069400
2009-10-19,109.070000,110.129997,108.730003,109.790001,86.346863,159530400
2009-10-20,109.949997,109.989998,108.680000,109.209999,85.890724,180921100
2009-10-21,109.040001,110.309998,108.150002,108.230003,85.119980,225379300
2009-10-22,108.190002,109.680000,107.500000,109.330002,85.985077,238444000
2009-10-23,109.690002,109.760002,107.629997,108.080002,85.001984,240033200
2009-10-26,108.199997,109.309998,106.610001,106.910004,84.081825,242028200
2009-10-27,107.029999,107.389999,106.160004,106.419998,83.696457,253266300
2009-10-28,106.150002,106.480003,104.349998,104.410004,82.115631,248821400
2009-10-29,105.190002,106.860001,104.940002,106.650002,83.877327,198110600
2009-10-30,106.300003,106.620003,103.440002,103.559998,81.447144,325608100
2009-11-02,104.129997,105.410004,103.080002,104.320000,82.044853,254222900
2009-11-03,103.739998,104.800003,103.540001,104.650002,82.304405,228362600
2009-11-04,105.510002,106.330002,104.650002,104.919998,82.516731,247996700
2009-11-05,105.660004,106.879997,105.440002,106.849998,84.034615,180015300
2009-11-06,106.260002,107.400002,106.050003,107.129997,84.254845,170954100
2009-11-09,107.949997,109.629997,107.870003,109.570000,86.173851,159495700
2009-11-10,109.309998,109.930000,108.970001,109.589996,86.189575,171899800
2009-11-11,110.309998,110.820000,109.620003,110.150002,86.630013,169466200
2009-11-12,110.000000,110.570000,108.750000,109.029999,85.749161,157144500
2009-11-13,109.309998,110.089996,108.750000,109.620003,86.213150,150963000
2009-11-16,110.379997,111.690002,110.320000,111.209999,87.463646,210922200
2009-11-17,110.919998,111.389999,110.500000,111.339996,87.565895,147134100
2009-11-18,111.260002,111.430000,110.570000,111.269997,87.510841,156486800
2009-11-19,110.510002,111.309998,109.129997,109.820000,86.370453,208734600
2009-11-20,109.250000,109.760002,109.010002,109.430000,86.063736,134196000
2009-11-23,110.720001,111.739998,110.599998,110.820000,87.156937,148010200
2009-11-24,111.000000,111.199997,110.010002,110.989998,87.290642,138420100
2009-11-25,111.169998,111.500000,110.820000,111.379997,87.597366,109564800
2009-11-27,108.400002,110.320000,108.290001,109.570000,86.173851,126001800
2009-11-30,109.480003,110.199997,108.120003,109.940002,86.464813,160874800
2009-12-01,110.919998,111.660004,110.730003,111.300003,87.534409,159613700
2009-12-02,111.279999,112.010002,110.919998,111.250000,87.495117,132315100
2009-12-03,111.550003,112.180000,110.290001,110.379997,86.810875,167324900
2009-12-04,111.839996,112.379997,110.040001,111.010002,87.306351,274907800
2009-12-07,110.910004,111.529999,110.489998,110.839996,87.172646,127973800
2009-12-08,110.040001,110.769997,109.269997,109.610001,86.205307,169863700
2009-12-09,109.580002,110.180000,109.019997,110.019997,86.527733,155063400
2009-12-10,110.699997,111.120003,110.449997,110.639999,87.015335,138014600
2009-12-11,111.110001,111.360001,110.610001,111.110001,87.385025,124854000
2009-12-14,111.870003,112.000000,111.129997,111.870003,87.982735,107141500
2009-12-15,111.459999,111.919998,111.000000,111.349998,87.573769,120408800
2009-12-16,111.800003,112.129997,111.269997,111.519997,87.707458,155358200
2009-12-17,110.720001,110.930000,110.080002,110.180000,86.653580,183390100
2009-12-18,110.199997,110.300003,109.279999,110.209999,87.143822,174591200
2009-12-21,110.760002,111.699997,110.760002,111.330002,88.029411,118039600
2009-12-22,111.570000,111.970001,111.430000,111.730003,88.345703,91707500
2009-12-23,112.000000,112.110001,111.500000,111.949997,88.519646,111783100
2009-12-24,112.190002,112.599998,112.000000,112.480003,88.938736,39677500
2009-12-28,112.900002,112.989998,112.320000,112.720001,89.128510,87508500
2009-12-29,113.010002,113.029999,112.550003,112.559998,89.001976,80572500
2009-12-30,112.230003,112.650002,112.169998,112.519997,88.970352,73138400
2009-12-31,112.769997,112.800003,111.389999,111.440002,88.116425,90637900
2010-01-04,112.370003,113.389999,111.510002,113.330002,89.610817,118944600
2010-01-05,113.260002,113.680000,112.849998,113.629997,89.848045,111579900
2010-01-06,113.519997,113.989998,113.430000,113.709999,89.911324,116074400
2010-01-07,113.500000,114.330002,113.180000,114.190002,90.290833,131091100
2010-01-08,113.889999,114.620003,113.660004,114.570000,90.591301,126402800
2010-01-11,115.080002,115.129997,114.239998,114.730003,90.717812,106375700
2010-01-12,113.970001,114.209999,113.220001,113.660004,89.871788,163333500
2010-01-13,113.949997,114.940002,113.370003,114.620003,90.630821,161822000
2010-01-14,114.489998,115.139999,114.419998,114.930000,90.875984,115718800
2010-01-15,114.730003,114.839996,113.199997,113.639999,89.855949,212283100
2010-01-19,113.620003,115.129997,113.589996,115.059998,90.978737,139172700
2010-01-20,114.279999,114.449997,112.980003,113.889999,90.053619,216490200
2010-01-21,113.919998,114.269997,111.559998,111.699997,88.321968,344859600
2010-01-22,111.199997,111.739998,109.089996,109.209999,86.353127,345942400
2010-01-25,110.209999,110.410004,109.410004,109.769997,86.795921,186937500
2010-01-26,109.339996,110.470001,109.040001,109.309998,86.432190,211168800
2010-01-27,109.169998,110.080002,108.330002,109.830002,86.843346,271863600
2010-01-28,110.190002,110.250000,107.910004,108.570000,85.847061,316104000
2010-01-29,109.040001,109.800003,107.220001,107.389999,84.914032,310677600
2010-02-01,108.150002,109.070000,107.500000,109.059998,86.234505,187865000
2010-02-02,109.260002,110.589996,108.879997,110.379997,87.278236,216327900
2010-02-03,109.879997,110.480003,109.510002,109.830002,86.843346,172730700
2010-02-04,108.980003,109.029999,106.419998,106.440002,84.162872,356715700
2010-02-05,106.559998,106.879997,104.580002,106.660004,84.336830,493585800
2010-02-08,106.739998,107.330002,105.809998,105.889999,83.727936,224166900
2010-02-09,107.129997,108.150002,106.269997,107.220001,84.779610,337820500
2010-02-10,107.050003,107.599998,106.110001,107.010002,84.613564,240511500
2010-02-11,106.870003,108.250000,106.250000,108.129997,85.499153,223591600
2010-02-12,106.989998,108.099998,106.510002,108.040001,85.427979,304622100
2010-02-16,108.860001,109.849998,107.820000,109.739998,86.772194,159317500
2010-02-17,110.269997,110.410004,109.739998,110.260002,87.183365,168845100
2010-02-18,110.080002,111.139999,110.040001,110.910004,87.697334,193708600
2010-02-19,110.620003,111.570000,110.360001,111.139999,87.879181,222684900
2010-02-22,111.550003,111.580002,110.830002,111.160004,87.894997,132346900
2010-02-23,110.860001,111.199997,109.519997,109.809998,86.827530,207497000
2010-02-24,110.139999,111.000000,109.860001,110.820000,87.626144,176350700
2010-02-25,109.239998,110.750000,108.940002,110.669998,87.507561,259634700
2010-02-26,110.769997,111.120003,110.110001,110.739998,87.562920,173589300
2010-03-01,111.199997,112.000000,111.169998,111.889999,88.472198,147709700
2010-03-02,112.370003,112.739998,112.000000,112.199997,88.717323,160992400
2010-03-03,112.489998,112.970001,112.019997,112.300003,88.796394,150785000
2010-03-04,112.449997,112.800003,112.029999,112.639999,89.065254,135770400
2010-03-05,113.370003,114.339996,113.099998,114.250000,90.338287,176118800
2010-03-08,114.260002,114.519997,114.070000,114.269997,90.354088,114631200
2010-03-09,113.930000,114.989998,113.870003,114.459999,90.504326,154556700
2010-03-10,114.510002,115.279999,114.410004,114.970001,90.907578,186088800
2010-03-11,114.699997,115.480003,114.349998,115.449997,91.287117,160791100
2010-03-12,115.949997,115.970001,115.139999,115.459999,91.295029,162074800
2010-03-15,115.260002,115.570000,114.599998,115.489998,91.318771,146816800
2010-03-16,115.809998,116.519997,115.489998,116.410004,92.046211,168673000
2010-03-17,116.760002,117.480003,116.419998,117.099998,92.591789,177468100
2010-03-18,117.110001,117.269997,116.570000,117.040001,92.544342,196509100
2010-03-19,115.970001,117.290001,115.519997,115.970001,92.075951,226641100
2010-03-22,115.309998,116.800003,115.239998,116.589996,92.568169,184477800
2010-03-23,116.760002,117.510002,116.379997,117.410004,93.219238,182941600
2010-03-24,116.970001,117.430000,115.580002,116.839996,92.766647,196072600
2010-03-25,117.629997,118.169998,116.510002,116.650002,92.615807,223396300
2010-03-26,116.870003,117.419998,116.120003,116.580002,92.560234,205808500
2010-03-29,117.169998,117.529999,116.690002,117.320000,93.147758,134513500
2010-03-30,117.459999,117.830002,116.910004,117.400002,93.211288,145772500
2010-03-31,116.949997,117.519997,116.610001,117.000000,92.893707,161078700
2010-04-01,117.800003,118.250000,117.099998,117.800003,93.528870,161215200
2010-04-05,118.250000,118.839996,117.919998,118.760002,94.291061,105847600
2010-04-06,118.419998,119.250000,118.290001,119.040001,94.513412,110384200
2010-04-07,118.800003,119.360001,117.809998,118.360001,93.973495,184576300
2010-04-08,117.949997,118.970001,117.599998,118.769997,94.299004,158704000
2010-04-09,119.019997,119.599998,118.800003,119.550003,94.918297,133006500
2010-04-12,119.699997,120.050003,119.559998,119.739998,95.069138,110279000
2010-04-13,119.620003,120.040001,119.000000,119.830002,95.140579,125043600
2010-04-14,120.269997,121.190002,120.080002,121.190002,96.220413,161609000
2010-04-15,120.989998,121.570000,120.949997,121.290001,96.299789,144615300
2010-04-16,120.860001,121.290001,118.750000,119.360001,94.767456,366786700
2010-04-19,119.010002,119.930000,118.470001,119.809998,95.124741,217947800
2010-04-20,120.559998,120.980003,119.870003,120.879997,95.974258,157708000
2010-04-21,120.949997,121.230003,119.989998,120.660004,95.799622,192910100
2010-04-22,119.809998,121.169998,119.120003,121.019997,96.085426,115360300
2010-04-23,120.940002,121.860001,120.629997,121.809998,96.712662,177335500
2010-04-26,121.849998,122.120003,121.230003,121.349998,96.347420,143457300
2010-04-27,120.650002,121.339996,118.250000,118.480003,94.068764,355853300
2010-04-28,119.050003,119.680000,118.269997,119.379997,94.783348,300674100
2010-04-29,120.099998,121.110001,120.070000,120.860001,95.958397,193775000
2010-04-30,120.879997,121.010002,118.779999,118.809998,94.330780,270000900
2010-05-03,119.379997,120.680000,119.199997,120.349998,95.553467,182747900
2010-05-04,119.010002,119.029999,116.919998,117.519997,93.306564,360353400
2010-05-05,116.559998,117.800003,115.970001,116.820000,92.750786,328973200
2010-05-06,116.260002,117.000000,105.000000,112.940002,89.670219,647356600
2010-05-07,112.639999,113.769997,109.410004,111.260002,88.336334,637558800
2010-05-10,115.809998,116.650002,114.910004,116.160004,92.226761,396159600
2010-05-11,115.070000,117.360001,114.910004,115.830002,91.964760,317849800
2010-05-12,116.290001,117.620003,116.089996,117.449997,93.250999,235607100
2010-05-13,117.129997,117.680000,115.889999,115.989998,92.091759,234452500
2010-05-14,115.120003,115.330002,112.870003,113.889999,90.424477,345601400
2010-05-17,114.199997,114.519997,111.769997,113.949997,90.472115,325739800
2010-05-18,114.879997,115.220001,112.029999,112.400002,89.241455,360556800
2010-05-19,111.769997,112.769997,110.360001,111.760002,88.733337,394742700
2010-05-20,109.379997,109.889999,107.470001,107.540001,85.382797,530418300
2010-05-21,105.910004,109.379997,105.360001,109.110001,86.629318,500909400
2010-05-24,108.519997,109.389999,107.610001,107.709999,85.517769,269823000
2010-05-25,105.110001,107.870003,104.379997,107.820000,85.605125,396505200
2010-05-26,108.480003,109.470001,106.849998,107.169998,85.089043,349719300
2010-05-27,109.190002,110.800003,108.779999,110.760002,87.939362,300870500
2010-05-28,110.639999,110.720001,108.849998,109.370003,86.835732,297933500
2010-06-01,108.349998,109.949997,107.370003,107.529999,85.374870,277909400
2010-06-02,108.080002,110.339996,107.510002,110.330002,87.597946,240243700
2010-06-03,110.650002,111.059998,109.580002,110.709999,87.899673,226618300
2010-06-04,108.610001,109.330002,106.459999,106.820000,84.811172,398475600
2010-06-07,107.199997,107.610001,105.410004,105.489998,83.755180,264609100
2010-06-08,105.570000,106.830002,104.650002,106.620003,84.652367,357774300
2010-06-09,107.239998,108.279999,105.599998,106.050003,84.199791,268023300
2010-06-10,107.860001,109.279999,106.040001,109.150002,86.661095,317890600
2010-06-11,108.190002,109.750000,108.120003,109.680000,87.081894,214128200
2010-06-14,110.519997,111.120003,109.400002,109.510002,86.946915,207196100
2010-06-15,110.279999,112.099998,110.089996,112.000000,88.923897,238268700
2010-06-16,111.419998,112.419998,111.199997,111.959999,88.892120,216374000
2010-06-17,112.279999,112.330002,111.050003,112.139999,89.035027,263185800
2010-06-18,111.830002,112.129997,111.370003,111.730003,89.131584,174006600
2010-06-21,113.120003,113.199997,110.790001,111.410004,88.876266,213140700
2010-06-22,111.410004,111.900002,109.410004,109.570000,87.408432,239355400
2010-06-23,109.639999,110.029999,108.480003,109.230003,87.137230,254639900
2010-06-24,108.690002,108.830002,107.139999,107.419998,85.693321,268523600
2010-06-25,107.739998,108.419998,106.769997,107.870003,86.052284,238726500
2010-06-28,108.029999,108.320000,107.139999,107.529999,85.781059,169218600
2010-06-29,106.019997,107.510002,103.550003,104.209999,83.132538,373649500
2010-06-30,103.919998,104.879997,102.879997,103.220001,82.342789,284101700
2010-07-01,103.150002,103.489998,101.129997,102.760002,81.975861,382924800
2010-07-02,103.110001,103.419998,101.620003,102.199997,81.529091,233385200
2010-07-06,103.639999,104.370003,101.879997,102.870003,82.063606,256935300
2010-07-07,103.129997,106.239998,103.019997,106.110001,84.648270,253769400
2010-07-08,107.000000,107.279999,105.910004,107.160004,85.485893,210842100
2010-07-09,107.129997,107.970001,106.930000,107.959999,86.124084,144999900
2010-07-12,107.599998,108.239998,107.150002,108.029999,86.179939,131283600
2010-07-13,109.150002,110.089996,108.930000,109.660004,87.480255,213025900
2010-07-14,109.309998,110.080002,108.860001,109.650002,87.472267,184426800
2010-07-15,109.610001,110.059998,108.169998,109.680000,87.496216,232337900
2010-07-16,109.089996,109.209999,106.449997,106.660004,85.087013,282693400
2010-07-19,107.050003,107.629997,106.220001,107.290001,85.589600,186709000
2010-07-20,105.870003,108.559998,105.820000,108.480003,86.538910,258162400
2010-07-21,109.040001,109.070000,106.629997,107.070000,85.414093,264527000
2010-07-22,108.339996,109.940002,108.330002,109.459999,87.320686,274781300
2010-07-23,109.239998,110.570000,108.930000,110.410004,88.078575,222020800
2010-07-26,110.599998,111.669998,110.290001,111.559998,88.995956,184445700
2010-07-27,112.169998,112.290001,111.110001,111.550003,88.987976,204855600
2010-07-28,111.320000,111.660004,110.459999,110.830002,88.413605,163056200
2010-07-29,111.519997,111.820000,109.410004,110.290001,87.982811,220149100
2010-07-30,109.169998,110.860001,108.980003,110.269997,87.966858,220070600
2010-08-02,111.989998,112.940002,111.540001,112.760002,89.953247,188263200
2010-08-03,112.480003,112.769997,111.849998,112.220001,89.522476,146657300
2010-08-04,112.529999,113.110001,112.160004,112.970001,90.120789,158171700
2010-08-05,112.250000,112.910004,112.080002,112.849998,90.025032,140473800
2010-08-06,111.739998,112.570000,110.919998,112.389999,89.658073,239728300
2010-08-09,112.919998,113.180000,112.320000,112.989998,90.136726,120800400
2010-08-10,112.029999,112.980003,111.370003,112.379997,89.650108,242916300
2010-08-11,110.650002,110.690002,109.120003,109.300003,87.193039,273406900
2010-08-12,107.650002,109.019997,107.599998,108.629997,86.658569,239542600
2010-08-13,108.290001,108.959999,108.180000,108.309998,86.403297,158698500
2010-08-16,107.570000,108.610001,107.180000,108.260002,86.363380,147895300
2010-08-17,109.190002,110.389999,108.879997,109.589996,87.424385,172270300
2010-08-18,109.540001,110.379997,108.910004,109.790001,87.583946,182922100
2010-08-19,109.220001,109.489998,107.430000,107.879997,86.060257,265847600
2010-08-20,107.559998,107.940002,106.750000,107.529999,85.781059,209714200
2010-08-23,108.040001,108.570000,107.070000,107.120003,85.453957,163490300
2010-08-24,105.949997,106.389999,104.970001,105.529999,84.185570,280677800
2010-08-25,104.949997,106.339996,104.290001,105.940002,84.512665,272234800
2010-08-26,106.440002,106.580002,104.879997,105.230003,83.946251,224439500
2010-08-27,105.889999,106.970001,104.309998,106.860001,85.246574,272649000
2010-08-30,106.580002,106.910004,105.300003,105.309998,84.010040,167238600
2010-08-31,104.919998,105.980003,104.489998,105.309998,84.010040,273933100
2010-09-01,106.730003,108.610001,106.660004,108.459999,86.522980,256828100
2010-09-02,108.720001,109.489998,108.489998,109.470001,87.328659,156112200
2010-09-03,110.540001,110.989998,109.949997,110.889999,88.461441,212197300
2010-09-07,110.370003,110.510002,109.550003,109.639999,87.464294,141973700
2010-09-08,109.860001,110.849998,109.809998,110.410004,88.078575,149924400
2010-09-09,111.650002,111.680000,110.620003,110.919998,88.485405,147017900
2010-09-10,111.120003,111.610001,110.870003,111.480003,88.932137,127819000
2010-09-13,112.580002,112.949997,112.129997,112.720001,89.921341,178503500
2010-09-14,112.500000,113.290001,112.080002,112.650002,89.865494,209823600
2010-09-15,112.320000,113.209999,111.980003,113.080002,90.208519,168608400
2010-09-16,112.730003,113.120003,112.349998,113.050003,90.184570,199962900
2010-09-17,113.040001,113.150002,112.180000,112.489998,90.218269,195836900
2010-09-20,112.879997,114.459999,112.519997,114.209999,91.597733,214555200
2010-09-21,114.300003,114.839996,113.510002,113.980003,91.413277,268389100
2010-09-22,113.800003,114.440002,113.099998,113.419998,90.964149,191322400
2010-09-23,112.489998,113.669998,112.180000,112.500000,90.226280,202354300
2010-09-24,113.750000,114.900002,113.650002,114.820000,92.086960,209671800
2010-09-27,114.860001,114.989998,114.160004,114.269997,91.645851,128761800
2010-09-28,114.419998,115.040001,113.180000,114.669998,91.966637,209207500
2010-09-29,114.379997,114.910004,114.019997,114.470001,91.806267,179665800
2010-09-30,115.050003,115.790001,113.589996,114.129997,91.533562,287106700
2010-10-01,114.989998,115.120003,113.930000,114.610001,91.918510,174638700
2010-10-04,114.370003,114.849998,113.180000,113.750000,91.228821,166153200
2010-10-05,114.800003,116.320000,114.669998,116.040001,93.065407,229634100
2010-10-06,116.019997,116.330002,115.559998,116.029999,93.057381,148626600
2010-10-07,116.500000,116.529999,115.190002,115.889999,92.945099,164860000
2010-10-08,116.050003,116.860001,115.610001,116.540001,93.466408,177760100
2010-10-11,116.720001,116.970001,116.250000,116.650002,93.554604,103098300
2010-10-12,116.269997,117.349998,115.650002,117.010002,93.843330,182210000
2010-10-13,117.660004,118.550003,117.379997,117.919998,94.573181,194347200
2010-10-14,117.809998,118.010002,116.720001,117.459999,94.204262,217764300
2010-10-15,118.279999,118.349998,116.760002,117.699997,94.396759,243705000
2010-10-18,117.739998,118.669998,117.309998,118.279999,94.861900,141204800
2010-10-19,117.190002,117.849998,116.019997,116.730003,93.618767,280604700
2010-10-20,116.940002,118.440002,116.870003,117.870003,94.533089,200051800
2010-10-21,118.400002,119.089996,117.209999,118.129997,94.741600,221585500
2010-10-22,118.309998,118.529999,118.000000,118.349998,94.918053,108212400
2010-10-25,119.139999,119.760002,118.610001,118.699997,95.198746,151145700
2010-10-26,118.099998,118.839996,117.870003,118.720001,95.214806,158982900
2010-10-27,117.889999,118.510002,117.260002,118.379997,94.942116,190024000
2010-10-28,119.059998,119.110001,117.830002,118.400002,94.958160,168576000
2010-10-29,118.279999,118.720001,118.070000,118.489998,95.030304,144305500
2010-11-01,119.070000,119.750000,117.849998,118.529999,95.062401,174074800
2010-11-02,119.419998,119.750000,119.099998,119.470001,95.816315,158345900
2010-11-03,119.680000,120.019997,118.449997,119.949997,96.201279,226702800
2010-11-04,121.279999,122.320000,119.970001,122.260002,98.053917,215039400
2010-11-05,122.339996,122.919998,122.180000,122.720001,98.422852,180654100
2010-11-08,122.339996,122.690002,121.940002,122.489998,98.238380,156107100
2010-11-09,122.820000,122.949997,121.120003,121.610001,97.532616,186621600
2010-11-10,121.580002,122.160004,120.660004,122.099998,97.925591,221387400
2010-11-11,121.050003,121.820000,120.680000,121.639999,97.556671,158017600
2010-11-12,120.820000,121.349998,119.650002,120.199997,96.401779,239068800
2010-11-15,120.580002,121.050003,119.980003,120.029999,96.265434,163940800
2010-11-16,119.290001,119.489998,117.589996,118.160004,94.765671,299566200
2010-11-17,118.209999,118.709999,117.860001,118.220001,94.813797,172308900
2010-11-18,119.360001,120.389999,119.349998,119.959999,96.209274,197723700
2010-11-19,119.900002,120.339996,119.250000,120.290001,96.473923,156852900
2010-11-22,119.690002,120.239998,118.769997,120.190002,96.393745,181361000
2010-11-23,118.769997,119.019997,117.989998,118.449997,94.998238,222309000
2010-11-24,119.199997,120.230003,119.180000,120.199997,96.401779,140046100
2010-11-26,119.160004,119.809998,118.800003,118.800003,95.278938,76007800
2010-11-29,118.500000,119.480003,117.739998,119.160004,95.567696,223642300
2010-11-30,117.980003,119.169998,117.809998,118.489998,95.030304,233930700
2010-12-01,120.199997,121.239998,120.190002,121.010002,97.051414,221037200
2010-12-02,121.199997,122.650002,121.129997,122.559998,98.294510,191213600
2010-12-03,122.139999,123.029999,122.110001,122.889999,98.559212,151288900
2010-12-06,122.629997,123.040001,122.500000,122.760002,98.454918,103050500
2010-12-07,123.940002,124.010002,122.760002,122.830002,98.511047,206581000
2010-12-08,122.980003,123.379997,122.410004,123.279999,98.871956,138019200
2010-12-09,123.970001,124.019997,123.150002,123.760002,99.256935,123705100
2010-12-10,124.139999,124.599998,123.730003,124.480003,99.834389,117571700
2010-12-13,125.050003,125.199997,124.519997,124.559998,99.898552,133812700
2010-12-14,124.750000,125.230003,124.290001,124.669998,99.986740,147249600
2010-12-15,124.440002,124.930000,123.889999,124.099998,99.529617,160823100
2010-12-16,124.180000,124.910004,123.750000,124.820000,100.107079,185035200
2010-12-17,124.080002,124.459999,123.820000,124.300003,100.214294,141075300
2010-12-20,124.639999,124.900002,123.980003,124.599998,100.456146,119085500
2010-12-21,124.989998,125.470001,124.870003,125.389999,101.093079,94965500
2010-12-22,125.480003,125.820000,125.410004,125.779999,101.407509,78878100
2010-12-23,125.639999,125.779999,125.290001,125.599998,101.262421,70053700
2010-12-27,125.129997,125.769997,125.040001,125.650002,101.302742,58126000
2010-12-28,125.900002,125.949997,125.500000,125.830002,101.447830,55309100
2010-12-29,125.980003,126.199997,125.900002,125.919998,101.520378,58033100
2010-12-30,125.800003,126.129997,125.529999,125.720001,101.359161,76616900
2010-12-31,125.529999,125.870003,125.330002,125.750000,101.383339,91218900
2011-01-03,126.709999,127.599998,125.699997,127.050003,102.431427,138725200
2011-01-04,127.330002,127.370003,126.190002,126.980003,102.375008,137409700
2011-01-05,126.580002,127.720001,126.459999,127.639999,102.907112,133975300
2011-01-06,127.690002,127.830002,127.010002,127.389999,102.705566,122519000
2011-01-07,127.559998,127.769997,126.150002,127.139999,102.504005,156034600
2011-01-10,126.580002,127.160004,126.199997,126.980003,102.375008,122401700
2011-01-11,127.440002,127.739998,126.949997,127.430000,102.737785,110287000
2011-01-12,128.210007,128.720001,127.459999,128.580002,103.664955,107929200
2011-01-13,128.630005,128.690002,128.050003,128.369995,103.495644,129048400
2011-01-14,128.190002,129.330002,128.100006,129.300003,104.245438,117677900
2011-01-18,129.179993,129.639999,129.029999,129.520004,104.422821,114401300
2011-01-19,129.410004,129.539993,127.910004,128.250000,103.398903,151958400
2011-01-20,127.959999,128.399994,127.129997,128.080002,103.261841,175745700
2011-01-21,128.880005,129.169998,128.229996,128.369995,103.495644,151462900
2011-01-24,128.289993,129.250000,128.259995,129.100006,104.084183,113715500
2011-01-25,128.759995,129.279999,128.110001,129.169998,104.140617,167552200
2011-01-26,129.490005,130.050003,129.229996,129.669998,104.543755,141281500
2011-01-27,129.699997,130.210007,129.470001,129.990005,104.801773,123302700
2011-01-28,130.139999,130.350006,127.510002,127.720001,102.971596,295637300
2011-01-31,128.070007,128.779999,127.750000,128.679993,103.745598,149249200
2011-02-01,129.460007,130.970001,129.380005,130.740005,105.406410,167194300
2011-02-02,130.399994,130.839996,130.330002,130.490005,105.204872,118323600
2011-02-03,130.259995,130.979996,129.570007,130.779999,105.438675,145886700
2011-02-04,130.830002,131.199997,130.229996,131.149994,105.736969,134634800
2011-02-07,131.440002,132.399994,131.429993,131.970001,106.398071,112439100
2011-02-08,132.089996,132.639999,131.729996,132.570007,106.881844,99072800
2011-02-09,132.210007,132.630005,131.610001,132.270004,106.639969,146436700
2011-02-10,131.600006,132.470001,131.300003,132.320007,106.680244,162708500
2011-02-11,131.800003,133.279999,131.770004,133.110001,107.317184,137710300
2011-02-14,133.029999,133.539993,132.880005,133.429993,107.575165,101690700
2011-02-15,133.020004,133.220001,132.320007,133.009995,107.236580,119575400
2011-02-16,133.460007,134.009995,133.190002,133.850006,107.913803,130183500
2011-02-17,133.460007,134.429993,133.339996,134.250000,108.236298,109810500
2011-02-18,134.369995,134.690002,134.059998,134.529999,108.462036,130002400
2011-02-22,133.119995,134.559998,131.470001,131.830002,106.285217,233116400
2011-02-23,131.750000,132.070007,130.210007,131.020004,105.632179,227584000
2011-02-24,130.880005,131.440002,129.699997,130.929993,105.559563,260431400
2011-02-25,131.479996,132.410004,131.399994,132.330002,106.688301,141686900
2011-02-28,132.820007,133.320007,132.380005,133.149994,107.349442,141585500
2011-03-01,133.570007,133.690002,130.889999,130.929993,105.559563,258565500
2011-03-02,130.750000,131.820007,130.350006,131.210007,105.785362,200277400
2011-03-03,132.399994,133.619995,132.389999,133.470001,107.607414,176480100
2011-03-04,133.369995,133.630005,131.600006,132.470001,106.801193,277202300
2011-03-07,132.860001,133.160004,130.740005,131.429993,105.962708,216790400
2011-03-08,131.639999,133.000000,131.070007,132.580002,106.889877,174615000
2011-03-09,132.320007,132.800003,131.600006,132.389999,106.736702,153806000
2011-03-10,131.000000,131.179993,129.809998,129.940002,104.761429,301291800
2011-03-11,129.520004,131.309998,129.490005,130.839996,105.487045,225621800
2011-03-14,129.990005,130.479996,129.059998,130.050003,104.850136,234974100
2011-03-15,126.589996,129.330002,126.500000,128.559998,103.648842,359585400
2011-03-16,128.149994,128.570007,125.279999,126.180000,101.730003,468670300
2011-03-17,128.000000,128.389999,127.099998,127.849998,103.076401,254303700
2011-03-18,128.839996,128.880005,127.510002,127.760002,103.451332,230435400
2011-03-21,129.350006,130.009995,129.199997,129.740005,105.054596,153992600
2011-03-22,129.720001,129.889999,129.169998,129.289993,104.690201,129538600
2011-03-23,128.929993,130.000000,128.320007,129.660004,104.989815,148603100
2011-03-24,130.399994,131.089996,129.669998,130.899994,105.993881,159129800
2011-03-25,131.240005,131.869995,130.889999,131.300003,106.317757,155642800
2011-03-28,131.580002,131.919998,130.940002,130.979996,106.058670,109762400
2011-03-29,130.869995,131.899994,130.440002,131.860001,106.771233,129798800
2011-03-30,132.550003,133.160004,132.360001,132.770004,107.508110,135835000
2011-03-31,132.600006,132.960007,132.449997,132.589996,107.362320,132537100
2011-04-01,133.410004,133.770004,132.830002,133.149994,107.815758,153850100
2011-04-04,133.429993,133.669998,132.880005,133.259995,107.904808,100768900
2011-04-05,133.000000,133.830002,132.940002,133.240005,107.888672,120791500
2011-04-06,133.880005,134.000000,133.119995,133.660004,108.228752,120411600
2011-04-07,133.419998,133.979996,132.660004,133.320007,107.953423,170731500
2011-04-08,133.910004,133.990005,132.309998,132.860001,107.580963,147945400
2011-04-11,133.000000,133.449997,132.139999,132.460007,107.257088,121385400
2011-04-12,131.720001,131.979996,130.990005,131.470001,106.455437,161187400
2011-04-13,132.080002,132.179993,130.960007,131.460007,106.447342,162059000
2011-04-14,130.699997,131.759995,130.270004,131.559998,106.528259,161220400
2011-04-15,131.800003,132.369995,131.410004,132.039993,106.916954,170006700
2011-04-18,130.589996,132.029999,129.509995,130.559998,105.718575,210759300
2011-04-19,130.759995,131.350006,130.440002,131.309998,106.325859,124258800
2011-04-20,132.880005,133.389999,132.789993,133.100006,107.775291,156133800
2011-04-21,133.789993,133.839996,133.100006,133.779999,108.325897,135935400
2011-04-25,133.679993,133.860001,133.199997,133.639999,108.212540,65757100
2011-04-26,134.050003,135.059998,133.910004,134.789993,109.143723,146600000
2011-04-27,135.050003,135.869995,134.500000,135.669998,109.856293,143031000
2011-04-28,135.429993,136.289993,135.410004,136.110001,110.212563,124791100
2011-04-29,136.160004,136.570007,135.979996,136.429993,110.471703,115094100
2011-05-02,137.070007,137.179993,135.949997,136.220001,110.301666,126278700
2011-05-03,135.960007,136.190002,135.039993,135.729996,109.904869,138375000
2011-05-04,135.669998,135.729996,134.229996,134.830002,109.176155,182678500
2011-05-05,134.080002,134.949997,133.020004,133.610001,108.188255,226900000
2011-05-06,134.940002,135.630005,133.679993,134.199997,108.666000,222787200
2011-05-09,134.190002,135.110001,133.979996,134.720001,109.087059,114104500
2011-05-10,135.169998,136.110001,135.000000,135.869995,110.018288,114806900
2011-05-11,135.669998,135.690002,133.820007,134.440002,108.860336,193564200
2011-05-12,134.080002,135.360001,133.389999,135.080002,109.378563,171550700
2011-05-13,135.149994,135.339996,133.559998,134.039993,108.536407,157444900
2011-05-16,133.559998,134.610001,132.970001,133.190002,107.848167,141675400
2011-05-17,132.690002,133.350006,132.119995,133.169998,107.831963,192686200
2011-05-18,133.240005,134.500000,132.949997,134.360001,108.795532,135217900
2011-05-19,134.800003,135.029999,133.940002,134.679993,109.054665,119489500
2011-05-20,134.330002,134.679993,133.360001,133.610001,108.188255,182594900
2011-05-23,131.979996,132.720001,131.589996,132.059998,106.933151,168700000
2011-05-24,132.440002,132.729996,131.699997,131.949997,106.844101,147199600
2011-05-25,131.419998,132.940002,131.380005,132.389999,107.200356,151050100
2011-05-26,132.029999,133.240005,131.779999,133.000000,107.694313,164850000
2011-05-27,133.369995,133.869995,132.960007,133.509995,108.107285,120921900
2011-05-31,134.770004,134.919998,133.839996,134.899994,109.232803,164731200
2011-06-01,134.509995,134.919998,131.759995,131.869995,106.779320,233094300
2011-06-02,131.960007,132.240005,130.960007,131.729996,106.665962,200466800
2011-06-03,130.149994,131.419998,130.080002,130.419998,105.605202,234690200
2011-06-06,130.089996,130.360001,128.869995,129.039993,104.487770,179951200
2011-06-07,129.699997,130.070007,128.850006,128.960007,104.423012,161660500
2011-06-08,128.759995,129.190002,128.179993,128.419998,103.985733,198696400
2011-06-09,128.770004,129.929993,128.460007,129.399994,104.779259,160964400
2011-06-10,128.850006,128.929993,127.260002,127.599998,103.321762,238629400
2011-06-13,127.889999,128.240005,127.050003,127.699997,103.402740,207599800
2011-06-14,128.869995,129.770004,128.820007,129.320007,104.714523,160570400
2011-06-15,128.240005,129.300003,126.680000,127.019997,102.852112,300958000
2011-06-16,127.059998,127.970001,126.320000,127.300003,103.078850,308032800
2011-06-17,127.930000,127.940002,126.620003,127.050003,103.386452,233284900
2011-06-20,126.620003,127.970001,126.580002,127.699997,103.915375,159479000
2011-06-21,128.360001,129.699997,127.750000,129.449997,105.339432,193157300
2011-06-22,129.050003,129.809998,128.589996,128.669998,104.704720,176703000
2011-06-23,127.160004,128.639999,126.190002,128.300003,104.403595,334286500
2011-06-24,128.270004,128.369995,126.620003,126.809998,103.191147,226129300
2011-06-27,126.889999,128.429993,126.639999,127.940002,104.110680,168904700
2011-06-28,128.449997,129.630005,128.270004,129.610001,105.469627,165556300
2011-06-29,130.199997,130.929993,129.630005,130.720001,106.372864,244295500
2011-06-30,131.139999,132.179993,130.710007,131.970001,107.390060,223322700
2011-07-01,132.089996,134.100006,131.779999,133.919998,108.976891,202385700
2011-07-05,133.779999,134.080002,133.389999,133.809998,108.887375,165936000
2011-07-06,133.490005,134.139999,133.110001,133.970001,109.017555,143331600
2011-07-07,135.160004,135.699997,134.880005,135.360001,110.148689,170464200
2011-07-08,133.830002,135.360001,133.389999,134.399994,109.367462,194100500
2011-07-11,132.750000,133.179993,131.660004,131.970001,107.390060,195918600
2011-07-12,131.690002,132.779999,131.360001,131.399994,106.926231,214675700
2011-07-13,132.089996,133.220001,131.520004,131.839996,107.284264,204062600
2011-07-14,132.169998,132.779999,130.679993,130.929993,106.543762,226111800
2011-07-15,131.660004,131.869995,130.770004,131.690002,107.162209,220012800
2011-07-18,131.080002,131.279999,129.630005,130.610001,106.283371,196872100
2011-07-19,131.339996,132.889999,131.309998,132.729996,108.008499,166554900
2011-07-20,133.070007,133.149994,132.419998,132.649994,107.943398,137145400
2011-07-21,133.399994,134.820007,132.669998,134.490005,109.440704,245246300
2011-07-22,134.520004,134.720001,133.759995,134.580002,109.513954,126019400
2011-07-25,133.300003,134.490005,133.160004,133.830002,108.903641,136653800
2011-07-26,133.740005,133.960007,133.029999,133.330002,108.496773,131278200
2011-07-27,132.589996,132.630005,130.429993,130.600006,106.275253,249020100
2011-07-28,130.600006,131.770004,130.009995,130.220001,105.966011,207939900
2011-07-29,128.910004,130.550003,127.970001,129.330002,105.241806,307038400
2011-08-01,130.839996,130.960007,127.529999,128.779999,104.794220,325790900
2011-08-02,127.809998,128.500000,125.489998,125.489998,102.116989,346653800
2011-08-03,125.660004,126.309998,123.529999,126.169998,102.670334,370830800
2011-08-04,124.419998,124.620003,120.059998,120.260002,97.861099,520721800
2011-08-05,121.760002,122.070000,116.860001,120.080002,97.714638,655619200
2011-08-08,116.910004,120.120003,112.019997,112.260002,91.351166,702263900
2011-08-09,114.070000,117.639999,110.269997,117.480003,95.598877,717828700
2011-08-10,115.260002,116.279999,111.949997,112.290001,91.375565,662607400
2011-08-11,113.260002,118.919998,112.320000,117.330002,95.476845,487979700
2011-08-12,118.400002,119.209999,117.279999,118.120003,96.119698,313731600
2011-08-15,119.190002,120.739998,119.000000,120.620003,98.154053,258810600
2011-08-16,119.470001,120.690002,118.309998,119.589996,97.315895,294095200
2011-08-17,120.250000,121.199997,118.720001,119.669998,97.380989,238201100
2011-08-18,116.500000,119.709999,113.389999,114.510002,93.182060,512956300
2011-08-19,112.959999,115.879997,112.500000,112.639999,91.660355,428281300
2011-08-22,115.169998,115.230003,112.410004,112.730003,91.733620,275090600
2011-08-23,113.150002,116.570000,112.580002,116.440002,94.752617,331136600
2011-08-24,116.190002,118.239998,115.919998,118.080002,96.087143,246869700
2011-08-25,118.730003,119.400002,115.870003,116.279999,94.622391,312365400
2011-08-26,115.690002,118.510002,113.849998,117.970001,95.997627,314495900
2011-08-29,119.559998,121.430000,118.059998,121.360001,98.756248,190977200
2011-08-30,120.830002,122.430000,119.260002,121.680000,99.016602,241315700
2011-08-31,122.459999,123.510002,121.300003,122.220001,99.456032,301828400
2011-09-01,122.290001,123.400002,120.779999,120.940002,98.414444,254585900
2011-09-02,118.419998,120.870003,117.430000,117.849998,95.899963,255517200
2011-09-06,114.389999,117.160004,114.379997,116.989998,95.200172,285130500
2011-09-07,118.760002,120.339996,118.360001,120.290001,97.885521,209803200
2011-09-08,119.570000,120.940002,118.769997,119.040001,96.868340,250568200
2011-09-09,117.680000,119.059998,115.279999,115.919998,94.329453,380195100
2011-09-12,114.470001,116.760002,114.050003,116.669998,94.939735,305793500
2011-09-13,117.050003,118.180000,116.220001,117.739998,95.810478,272514700
2011-09-14,118.339996,120.800003,116.720001,119.370003,97.136894,319389500
2011-09-15,120.650002,121.470001,119.400002,121.430000,98.813194,326777200
2011-09-16,121.290001,121.970001,120.320000,121.519997,99.398010,284528300
2011-09-19,119.529999,120.930000,118.720001,120.309998,98.408295,241517000
2011-09-20,120.820000,121.989998,120.010002,120.169998,98.293793,218932200
2011-09-21,120.230003,120.599998,116.440002,116.629997,95.398232,316251300
2011-09-22,113.250000,114.209999,111.300003,112.860001,92.314529,513911300
2011-09-23,112.110001,114.160004,112.019997,113.540001,92.870758,307242500
2011-09-26,114.610001,116.400002,112.980003,116.239998,95.079247,260673700
2011-09-27,118.529999,119.559998,116.839996,117.540001,96.142532,311753900
2011-09-28,117.779999,118.489998,114.970001,115.139999,94.179443,286696800
2011-09-29,117.050003,117.629997,113.930000,116.050003,94.923828,298108900
2011-09-30,114.449997,115.449997,113.070000,113.150002,92.551735,288392300
2011-10-03,112.489998,113.949997,109.809998,109.930000,89.917900,365136800
2011-10-04,108.349998,112.580002,107.430000,112.339996,91.889175,459177500
2011-10-05,112.620003,114.720001,111.580002,114.419998,93.590561,284108000
2011-10-06,114.360001,116.660004,113.510002,116.489998,95.283722,257800800
2011-10-07,117.169998,117.250000,115.059998,115.709999,94.645706,312657900
2011-10-10,117.680000,119.629997,117.669998,119.580002,97.811188,230666300
2011-10-11,118.870003,120.040001,118.750000,119.699997,97.909332,209088000
2011-10-12,120.599998,122.139999,120.330002,120.750000,98.768204,281544900
2011-10-13,120.040001,120.870003,119.120003,120.510002,98.571877,212538800
2011-10-14,121.910004,122.599998,121.230003,122.570000,100.256882,211397600
2011-10-17,121.989998,122.550003,119.930000,120.230003,98.342850,202311600
2011-10-18,120.139999,123.500000,119.199997,122.580002,100.265053,318857900
2011-10-19,122.379997,123.080002,120.709999,121.129997,99.079018,226601300
2011-10-20,121.430000,122.099998,119.820000,121.660004,99.512558,262075600
2011-10-21,123.089996,124.120003,122.720001,123.970001,101.402016,278999400
2011-10-24,124.169998,125.800003,124.059998,125.489998,102.645340,203215600
2011-10-25,124.889999,124.949997,122.779999,123.050003,100.649498,268596800
2011-10-26,124.349998,124.769997,122.209999,124.300003,101.671936,289053800
2011-10-27,127.629997,129.419998,126.610001,128.630005,105.213692,393220200
2011-10-28,128.000000,128.850006,127.800003,128.600006,105.189156,225906500
2011-10-31,127.160004,128.619995,125.320000,125.500000,102.653488,228146700
2011-11-01,122.029999,123.510002,121.519997,122.000000,99.790642,416565800
2011-11-02,123.830002,124.400002,122.790001,123.989998,101.418373,244717600
2011-11-03,125.269997,126.500000,123.599998,126.250000,103.266975,291174800
2011-11-04,125.230003,125.699997,124.010002,125.480003,102.637131,249401600
2011-11-07,125.389999,126.389999,124.199997,126.260002,103.275124,196617200
2011-11-08,126.919998,128.020004,125.709999,127.879997,104.600220,224426300
2011-11-09,124.889999,125.800003,122.860001,123.160004,100.739471,337982000
2011-11-10,124.790001,124.940002,123.019997,124.320000,101.688324,231866500
2011-11-11,125.830002,126.989998,125.790001,126.660004,103.602303,189924400
2011-11-14,126.190002,127.449997,124.919998,125.459999,102.620750,159258300
2011-11-15,125.169998,126.750000,124.720001,126.080002,103.127914,184709400
2011-11-16,124.809998,126.339996,123.900002,124.080002,101.491974,235782500
2011-11-17,123.849998,124.160004,121.230003,122.110001,99.880623,331219600
2011-11-18,122.500000,122.750000,121.470001,121.980003,99.774284,215580400
2011-11-21,120.199997,120.349998,118.650002,119.660004,97.876633,229611600
2011-11-22,119.400002,120.099998,118.519997,119.190002,97.492180,216494900
2011-11-23,118.070000,119.190002,116.559998,116.559998,95.340950,224329100
2011-11-25,116.379997,117.699997,116.199997,116.339996,95.161011,99557000
2011-11-28,119.540001,120.180000,118.820000,119.709999,97.917534,210686000
2011-11-29,120.050003,121.000000,119.610001,120.050003,98.195633,199241500
2011-11-30,123.489998,125.220001,120.000000,124.989998,102.236336,324439500
2011-12-01,124.849998,125.639999,124.430000,124.970001,102.219971,176954800
2011-12-02,126.120003,126.500000,124.779999,124.860001,102.130005,221109700
2011-12-05,126.839996,127.180000,125.440002,126.220001,103.242424,225263900
2011-12-06,126.209999,127.110001,125.760002,126.260002,103.275124,178842100
2011-12-07,125.839996,127.260002,124.970001,126.730003,103.659584,237802500
2011-12-08,125.900002,126.180000,123.650002,123.949997,101.385651,240862800
2011-12-09,124.510002,126.370003,124.400002,126.050003,103.103371,209111400
2011-12-12,124.949997,124.970001,123.160004,124.209999,101.598320,215826100
2011-12-13,124.860001,125.570000,122.449997,123.050003,100.649498,245159800
2011-12-14,122.559998,123.029999,121.470001,121.739998,99.577965,238618800
2011-12-15,123.029999,123.199997,121.989998,122.180000,99.937866,199109200
2011-12-16,122.230003,122.949997,121.300003,121.589996,100.086044,220481400
2011-12-19,122.059998,122.320000,120.029999,120.290001,99.015945,183903000
2011-12-20,122.180000,124.139999,120.370003,123.930000,102.012184,225418100
2011-12-21,123.930000,124.360001,122.750000,124.169998,102.209770,194230900
2011-12-22,124.629997,125.400002,124.230003,125.269997,103.115196,119465400
2011-12-23,125.669998,126.430000,125.410004,126.389999,104.037117,92187200
2011-12-27,126.169998,126.820000,126.059998,126.489998,104.119461,86075700
2011-12-28,126.510002,126.529999,124.730003,124.830002,102.753006,119107100
2011-12-29,125.239998,126.250000,124.860001,126.120003,103.814896,123507200
2011-12-30,126.019997,126.330002,125.500000,125.500000,103.304535,95599000
2012-01-03,127.760002,128.380005,127.430000,127.500000,104.950821,193697900
2012-01-04,127.199997,127.809998,126.709999,127.699997,105.115448,127186500
2012-01-05,127.010002,128.229996,126.430000,128.039993,105.395302,173895000
2012-01-06,128.199997,128.220001,127.290001,127.709999,105.123657,148050000
2012-01-09,128.000000,128.179993,127.410004,128.020004,105.378883,99530200
2012-01-10,129.389999,129.649994,128.949997,129.130005,106.292526,115282000
2012-01-11,128.729996,129.369995,128.520004,129.199997,106.350159,111540700
2012-01-12,129.570007,129.699997,128.539993,129.509995,106.605324,118983700
2012-01-13,128.639999,129.050003,127.720001,128.839996,106.053795,179836200
2012-01-17,130.080002,130.320007,128.899994,129.339996,106.465401,132209200
2012-01-18,129.309998,130.839996,129.080002,130.770004,107.642487,163395200
2012-01-19,131.220001,131.570007,130.800003,131.460007,108.210495,126328900
2012-01-20,131.240005,131.949997,130.919998,131.949997,108.613815,138230200
2012-01-23,131.509995,132.250000,130.979996,131.610001,108.333969,129295800
2012-01-24,130.800003,131.500000,130.600006,131.460007,108.210495,103083300
2012-01-25,131.259995,132.869995,130.750000,132.559998,109.115921,198613200
2012-01-26,133.149994,133.399994,131.360001,131.880005,108.556213,184880500
2012-01-27,131.240005,132.050003,131.149994,131.820007,108.506813,135259100
2012-01-30,130.509995,131.440002,130.059998,131.369995,108.136398,147311800
2012-01-31,132.020004,132.179993,130.679993,131.320007,108.095245,157212000
2012-02-01,132.289993,133.139999,132.130005,132.470001,109.041847,166234500
2012-02-02,132.729996,133.020004,132.210007,132.679993,109.214691,113090400
2012-02-03,134.000000,134.619995,133.770004,134.539993,110.745705,160598500
2012-02-06,133.979996,134.509995,133.830002,134.449997,110.671669,107694500
2012-02-07,134.169998,135.020004,133.639999,134.789993,110.951530,135528100
2012-02-08,134.860001,135.220001,134.309998,135.190002,111.280762,139361400
2012-02-09,135.410004,135.589996,134.559998,135.360001,111.420715,148602900
2012-02-10,134.160004,134.470001,133.839996,134.360001,110.597580,167907500
2012-02-13,135.320007,135.520004,134.740005,135.360001,111.420715,115841900
2012-02-14,135.000000,135.270004,134.250000,135.190002,111.280762,165329500
2012-02-15,135.630005,135.830002,134.289993,134.559998,110.762215,195195100
2012-02-16,134.570007,136.169998,134.330002,136.050003,111.988716,186567800
2012-02-17,136.520004,136.630005,135.960007,136.410004,112.285019,129869400
2012-02-21,136.729996,137.050003,136.050003,136.470001,112.334412,134042300
2012-02-22,136.259995,136.550003,135.789993,136.029999,111.972229,124455300
2012-02-23,135.960007,136.729996,135.500000,136.630005,112.466125,137704300
2012-02-24,136.929993,137.199997,136.630005,136.929993,112.713058,105539100
2012-02-27,136.020004,137.529999,135.800003,137.160004,112.902420,145728900
2012-02-28,137.199997,137.720001,136.929993,137.559998,113.231613,129355900
2012-02-29,137.759995,138.190002,136.539993,137.020004,112.787132,185934700
2012-03-01,137.309998,137.990005,136.929993,137.729996,113.371597,145023500
2012-03-02,137.639999,137.820007,137.000000,137.309998,113.025871,120638300
2012-03-05,137.100006,137.199997,136.279999,136.750000,112.564880,140765000
2012-03-06,135.350006,135.429993,134.360001,134.750000,110.918594,202129900
2012-03-07,135.059998,135.910004,134.929993,135.690002,111.692352,143692200
2012-03-08,136.520004,137.320007,136.240005,137.039993,112.803642,116968900
2012-03-09,137.300003,137.929993,137.130005,137.570007,113.239883,122836800
2012-03-12,137.550003,137.759995,137.089996,137.580002,113.248100,104003500
2012-03-13,138.320007,140.130005,138.089996,140.059998,115.289497,184090500
2012-03-14,140.100006,140.449997,139.479996,139.910004,115.166039,145163600
2012-03-15,140.119995,140.779999,139.759995,140.720001,115.832771,165118500
2012-03-16,140.360001,140.479996,140.000000,140.300003,115.993149,152893500
2012-03-19,140.210007,141.279999,140.110001,140.850006,116.447884,125291100
2012-03-20,140.050003,140.610001,139.639999,140.440002,116.108925,121729700
2012-03-21,140.520004,140.649994,139.919998,140.210007,115.918762,122388400
2012-03-22,139.179993,139.550003,138.740005,139.199997,115.083725,135216700
2012-03-23,139.320007,139.809998,138.550003,139.649994,115.455788,120521000
2012-03-26,140.649994,141.610001,140.600006,141.610001,117.076195,120164000
2012-03-27,141.740005,141.830002,141.080002,141.169998,116.712440,119868500
2012-03-28,141.100006,141.320007,139.639999,140.470001,116.133690,148562100
2012-03-29,139.639999,140.490005,139.089996,140.229996,115.935310,164963700
2012-03-30,140.919998,141.050003,140.050003,140.809998,116.414803,135486800
2012-04-02,140.639999,142.210007,140.360001,141.839996,117.266396,151741100
2012-04-03,141.639999,141.880005,140.429993,141.259995,116.786865,155806700
2012-04-04,140.220001,140.339996,139.339996,139.860001,115.629379,146896000
2012-04-05,139.380005,140.199997,139.259995,139.789993,115.571533,137439400
2012-04-09,138.029999,139.839996,137.839996,138.220001,114.273537,127555900
2012-04-10,137.949997,138.339996,135.759995,135.899994,112.355476,235360300
2012-04-11,137.289993,137.539993,136.750000,137.000000,113.264862,154133000
2012-04-12,137.130005,138.899994,137.029999,138.789993,114.744736,154321500
2012-04-13,138.470001,138.820007,137.009995,137.139999,113.380623,169246700
2012-04-16,137.839996,138.039993,136.580002,137.050003,113.306267,147825300
2012-04-17,137.839996,139.360001,137.699997,139.080002,114.984520,147877600
2012-04-18,138.460007,139.080002,138.380005,138.610001,114.596001,123884200
2012-04-19,138.630005,139.149994,137.070007,137.720001,113.860153,198666700
2012-04-20,138.330002,138.830002,137.869995,137.949997,114.050316,143199600
2012-04-23,136.539993,136.910004,135.940002,136.789993,113.091286,171844900
2012-04-24,136.910004,137.660004,136.800003,137.309998,113.521179,137484200
2012-04-25,138.649994,139.250000,138.529999,139.190002,115.075493,150252200
2012-04-26,138.889999,140.320007,138.809998,140.160004,115.877403,136291600
2012-04-27,140.580002,140.789993,139.800003,140.389999,116.067589,130725000
2012-04-30,140.110001,140.210007,139.490005,139.869995,115.637672,115092200
2012-05-01,139.789993,141.660004,139.630005,140.740005,116.356934,138832200
2012-05-02,139.919998,140.460007,139.460007,140.320007,116.009712,121081000
2012-05-03,140.339996,140.449997,138.990005,139.250000,115.125076,143759700
2012-05-04,138.520004,139.300003,136.919998,137.000000,113.264862,193927300
2012-05-07,136.509995,137.559998,136.460007,137.100006,113.347580,127765900
2012-05-08,136.279999,136.770004,134.919998,136.550003,112.892883,213377700
2012-05-09,135.100006,136.610001,134.490005,135.740005,112.223213,220752500
2012-05-10,136.679993,136.850006,135.710007,136.020004,112.454681,150600000
2012-05-11,135.169998,136.869995,135.110001,135.610001,112.115715,153032400
2012-05-14,134.309998,135.610001,133.910004,134.110001,110.875572,163910000
2012-05-15,134.020004,134.809998,133.130005,133.339996,110.238998,207629300
2012-05-16,133.940002,134.550003,132.800003,132.830002,109.817360,207265500
2012-05-17,132.860001,133.020004,130.789993,130.860001,108.188644,247992900
2012-05-18,131.369995,131.600006,129.550003,129.740005,107.262680,319615900
2012-05-21,130.160004,132.020004,129.949997,131.970001,109.106346,177861100
2012-05-22,132.309998,133.229996,131.339996,132.199997,109.296486,197531200
2012-05-23,131.250000,132.460007,129.990005,132.270004,109.354355,204958400
2012-05-24,132.630005,132.839996,131.419998,132.529999,109.569275,167357600
2012-05-25,132.479996,132.850006,131.779999,132.100006,109.213821,135465600
2012-05-29,133.160004,133.929993,131.169998,133.699997,110.536636,152883500
2012-05-30,132.559998,133.690002,131.490005,131.759995,108.932693,162370400
2012-05-31,131.710007,132.449997,130.339996,131.470001,108.692970,196186000
2012-06-01,129.410004,131.500000,128.160004,128.160004,105.956436,253240900
2012-06-04,128.389999,128.740005,127.139999,128.100006,105.906807,202545800
2012-06-05,127.849998,129.259995,127.779999,129.070007,106.708778,164149400
2012-06-06,129.970001,132.029999,129.929993,131.970001,109.106346,184202800
2012-06-07,133.470001,133.529999,131.779999,132.050003,109.172485,184772700
2012-06-08,131.710007,133.130005,131.289993,133.100006,110.040573,143915400
2012-06-11,134.169998,134.250000,131.279999,131.410004,108.643349,169756100
2012-06-12,131.789993,133.009995,131.160004,132.919998,109.891747,181931800
2012-06-13,132.529999,133.360001,131.619995,132.070007,109.189026,172223900
2012-06-14,132.339996,134.000000,131.979996,133.470001,110.346443,230615500
2012-06-15,133.380005,134.259995,133.100006,134.139999,111.475029,169444500
2012-06-18,133.580002,134.729996,133.279999,134.399994,111.691071,131360900
2012-06-19,135.080002,136.250000,134.369995,135.699997,112.771408,137382600
2012-06-20,135.710007,136.100006,134.270004,135.479996,112.588623,206451800
2012-06-21,135.639999,135.779999,132.330002,132.440002,110.062256,205272200
2012-06-22,133.130005,133.710007,132.619995,133.460007,110.909897,130029200
2012-06-25,132.050003,132.100006,130.850006,131.320007,109.131485,146375700
2012-06-26,131.699997,132.380005,130.929993,131.979996,109.679962,141634000
2012-06-27,132.419998,133.429993,131.970001,133.169998,110.668900,108088000
2012-06-28,132.289993,132.990005,131.279999,132.789993,110.353104,169242100
2012-06-29,135.199997,136.270004,134.850006,136.100006,113.103867,212250900
2012-07-02,136.479996,136.649994,135.520004,136.509995,113.444527,129524500
2012-07-03,136.479996,137.509995,136.339996,137.410004,114.192482,80450000
2012-07-05,136.899994,137.800003,136.289993,136.789993,113.677269,126177500
2012-07-06,135.470001,135.770004,134.850006,135.490005,112.596931,151192100
2012-07-09,135.380005,135.570007,134.699997,135.320007,112.455605,103780500
2012-07-10,136.009995,136.229996,133.679993,134.139999,111.475029,167884800
2012-07-11,134.210007,134.600006,133.380005,134.160004,111.491638,141733400
2012-07-12,133.380005,134.229996,132.600006,133.509995,110.951447,143583200
2012-07-13,133.860001,135.889999,133.839996,135.750000,112.812965,129642600
2012-07-16,135.440002,135.830002,134.899994,135.429993,112.547043,97525200
2012-07-17,135.970001,136.639999,134.550003,136.360001,113.319923,138860300
2012-07-18,136.039993,137.639999,135.960007,137.369995,114.159264,113349700
2012-07-19,137.649994,138.179993,137.210007,137.729996,114.458435,129847300
2012-07-20,136.949997,137.160004,136.320007,136.470001,113.411316,142904500
2012-07-23,134.470001,136.380005,133.839996,135.089996,112.264503,145210900
2012-07-24,135.190002,135.250000,133.029999,133.929993,111.300491,173301200
2012-07-25,134.210007,134.559998,133.250000,133.960007,111.325424,129122300
2012-07-26,135.889999,136.460007,135.259995,136.169998,113.162018,156526500
2012-07-27,136.889999,139.070007,136.139999,138.679993,115.247910,236768900
2012-07-30,138.520004,139.339996,138.270004,138.679993,115.247910,106782000
2012-07-31,138.490005,138.869995,137.710007,137.710007,114.441795,120575900
2012-08-01,138.699997,138.729996,137.399994,137.589996,114.342102,138293800
2012-08-02,136.550003,137.570007,135.580002,136.639999,113.552605,199556600
2012-08-03,138.559998,139.639999,136.679993,139.350006,115.804710,157825000
2012-08-06,139.720001,140.169998,139.559998,139.619995,116.029099,86326200
2012-08-07,140.179993,140.919998,140.029999,140.320007,116.610802,109545100
2012-08-08,139.850006,140.649994,139.809998,140.490005,116.752075,89754700
2012-08-09,140.289993,140.889999,140.149994,140.610001,116.851822,90291700
2012-08-10,140.039993,140.889999,139.809998,140.839996,117.042938,99792700
2012-08-13,140.600006,140.839996,140.039993,140.770004,116.984764,79426900
2012-08-14,141.289993,141.380005,140.369995,140.789993,117.001419,102379400
2012-08-15,140.639999,141.190002,140.550003,140.949997,117.134377,71085900
2012-08-16,141.149994,142.160004,140.800003,141.990005,117.998634,112014200
2012-08-17,142.229996,142.300003,141.860001,142.179993,118.156548,90813700
2012-08-20,141.979996,142.220001,141.589996,142.190002,118.164841,78255700
2012-08-21,142.539993,143.089996,141.449997,141.759995,117.807503,105581100
2012-08-22,141.399994,142.050003,141.070007,141.820007,117.857353,133243500
2012-08-23,141.470001,141.479996,140.440002,140.660004,116.893364,111466400
2012-08-24,140.309998,141.830002,140.220001,141.509995,117.599747,99481200
2012-08-27,141.889999,142.080002,141.339996,141.539993,117.624672,68785900
2012-08-28,141.179993,141.839996,140.970001,141.399994,117.508324,75689600
2012-08-29,141.520004,141.889999,141.119995,141.509995,117.599747,65421300
2012-08-30,140.899994,140.940002,140.190002,140.490005,116.752075,96589900
2012-08-31,141.289993,141.820007,140.360001,141.160004,117.308876,151970400
2012-09-04,141.039993,141.460007,140.130005,141.029999,117.200821,120226200
2012-09-05,141.089996,141.470001,140.630005,140.910004,117.101143,100660300
2012-09-06,141.759995,143.779999,141.750000,143.770004,119.477859,158272500
2012-09-07,144.009995,144.389999,143.880005,144.330002,119.943207,107272100
2012-09-10,144.190002,144.440002,143.460007,143.509995,119.261810,86458500
2012-09-11,143.600006,144.369995,143.559998,143.910004,119.594200,88760000
2012-09-12,144.389999,144.550003,143.899994,144.389999,119.993118,87640900
2012-09-13,144.369995,147.039993,143.990005,146.589996,121.821404,225470200
2012-09-14,146.880005,148.110001,146.759995,147.240005,122.361626,169777000
2012-09-17,146.940002,147.190002,146.369995,146.740005,121.946037,119427800
2012-09-18,146.490005,146.809998,146.250000,146.619995,121.846313,98326600
2012-09-19,146.789993,147.169998,146.410004,146.699997,121.912819,128318300
2012-09-20,146.029999,146.789993,145.630005,146.710007,121.921120,154009800
2012-09-21,146.639999,146.669998,145.809998,145.869995,121.870117,108737500
2012-09-24,145.149994,145.979996,145.039993,145.649994,121.686325,95682000
2012-09-25,145.960007,146.240005,144.059998,144.100006,120.391365,133165200
2012-09-26,144.070007,144.110001,142.949997,143.289993,119.714615,146502200
2012-09-27,143.889999,144.970001,143.509995,144.639999,120.842560,111830300
2012-09-28,144.089996,144.559998,143.460007,143.970001,120.282784,150696100
2012-10-01,144.520004,145.690002,144.009995,144.350006,120.600235,135911200
2012-10-02,144.919998,145.149994,143.830002,144.500000,120.725555,113422200
2012-10-03,144.889999,145.429993,144.130005,145.089996,121.218437,121283100
2012-10-04,145.639999,146.339996,145.440002,146.130005,122.087387,124311600
2012-10-05,146.910004,147.160004,145.699997,146.139999,122.095749,124842100
2012-10-08,145.600006,146.119995,145.309998,145.639999,121.678009,78415400
2012-10-09,145.529999,145.649994,144.149994,144.199997,120.474930,148872900
2012-10-10,144.179993,144.320007,143.089996,143.279999,119.706284,124247500
2012-10-11,144.279999,144.490005,143.330002,143.360001,119.773163,123601500
2012-10-12,143.460007,143.949997,142.580002,142.889999,119.380447,124181900
2012-10-15,143.229996,144.229996,142.770004,144.080002,120.374687,107689100
2012-10-16,144.759995,145.639999,144.660004,145.539993,121.594444,108815500
2012-10-17,145.639999,146.320007,145.419998,146.199997,122.145866,128834100
2012-10-18,145.820007,146.520004,145.330002,145.820007,121.828400,148108500
2012-10-19,145.550003,145.559998,143.050003,143.389999,119.798195,185645200
2012-10-22,143.149994,143.669998,142.279999,143.410004,119.814896,125578600
2012-10-23,141.860001,142.059998,140.830002,141.419998,118.152275,192056300
2012-10-24,141.929993,142.100006,140.800003,141.020004,117.818169,120179400
2012-10-25,142.020004,142.279999,140.570007,141.429993,118.160667,134457400
2012-10-26,141.300003,141.839996,140.389999,141.350006,118.093849,146023500
2012-10-31,141.850006,142.029999,140.679993,141.350006,118.093849,103438500
2012-11-01,141.649994,143.009995,141.520004,142.830002,119.330269,100995600
2012-11-02,143.679993,143.720001,141.410004,141.559998,118.269279,137702200
2012-11-05,141.350006,142.169998,140.929993,141.850006,118.511543,98378500
2012-11-06,142.279999,143.520004,142.130005,142.960007,119.438942,107068100
2012-11-07,141.660004,141.679993,139.059998,139.720001,116.732033,264304500
2012-11-08,139.699997,140.410004,137.929993,138.039993,115.328407,181517300
2012-11-09,137.619995,139.440002,137.550003,138.160004,115.428665,201055300
2012-11-12,138.589996,138.809998,137.960007,138.270004,115.520584,97677500
2012-11-13,137.539993,139.250000,137.360001,137.789993,115.119507,123018300
2012-11-14,138.210007,138.429993,135.619995,135.929993,113.565582,191505000
2012-11-15,135.979996,136.490005,135.179993,135.699997,113.373398,178128400
2012-11-16,135.899994,136.639999,134.699997,136.369995,113.933205,239483900
2012-11-19,137.899994,139.149994,136.410004,139.130005,116.239090,151495800
2012-11-20,138.910004,139.419998,138.080002,139.190002,116.289246,119807400
2012-11-21,139.309998,139.570007,139.029999,139.449997,116.506447,81710800
2012-11-23,140.130005,141.399994,140.039993,141.350006,118.093849,65409200
2012-11-26,140.649994,141.360001,140.190002,141.050003,117.843193,100124400
2012-11-27,140.910004,141.389999,140.240005,140.330002,117.241646,128646200
2012-11-28,139.759995,141.539993,139.000000,141.460007,118.185722,177086500
2012-11-29,141.990005,142.509995,141.369995,142.119995,118.737144,151085900
2012-11-30,142.139999,142.419998,141.660004,142.149994,118.762184,136568300
2012-12-03,142.800003,142.919998,141.339996,141.449997,118.177383,124656300
2012-12-04,141.440002,141.869995,140.869995,141.250000,118.010284,127512200
2012-12-05,141.369995,142.160004,140.369995,141.500000,118.219162,147300500
2012-12-06,141.369995,142.039993,141.160004,141.979996,118.620178,103220600
2012-12-07,142.529999,142.690002,141.669998,142.410004,118.979462,108726400
2012-12-10,142.210007,142.809998,142.149994,142.470001,119.029518,98840700
2012-12-11,143.059998,144.110001,142.990005,143.440002,119.840004,152570400
2012-12-12,144.000000,144.550003,143.309998,143.509995,119.898460,145880100
2012-12-13,143.419998,143.830002,142.270004,142.630005,119.163239,135715000
2012-12-14,142.320007,142.580002,141.880005,142.100006,118.720436,137701700
2012-12-17,142.470001,143.850006,142.429993,143.770004,120.115692,143238200
2012-12-18,144.000000,145.500000,143.789993,145.369995,121.452446,177762800
2012-12-19,145.529999,145.580002,144.240005,144.289993,120.550102,150895400
2012-12-20,144.380005,145.139999,143.979996,145.119995,121.243561,168487000
2012-12-21,142.169998,144.089996,141.940002,142.789993,120.143013,245883800
2012-12-24,142.479996,142.559998,142.190002,142.350006,119.772781,53874600
2012-12-26,142.639999,142.710007,141.350006,141.750000,119.267975,106947700
2012-12-27,141.789993,142.080002,139.919998,141.559998,119.108093,167920600
2012-12-28,140.639999,141.419998,139.869995,140.029999,117.820732,148806700
2012-12-31,139.660004,142.559998,139.539993,142.410004,119.823311,243935200
2013-01-02,145.110001,146.149994,144.729996,146.059998,122.894363,192059000
2013-01-03,145.990005,146.369995,145.339996,145.729996,122.616707,144761800
2013-01-04,145.970001,146.610001,145.669998,146.369995,123.155190,116817700
2013-01-07,145.850006,146.110001,145.429993,145.970001,122.818626,110002500
2013-01-08,145.710007,145.910004,144.979996,145.550003,122.465256,121265100
2013-01-09,145.869995,146.320007,145.639999,145.919998,122.776596,90745600
2013-01-10,146.729996,147.089996,145.970001,147.080002,123.752602,130735400
2013-01-11,147.039993,147.149994,146.610001,147.070007,123.744171,113917300
2013-01-14,146.889999,147.070007,146.429993,146.970001,123.660034,89567200
2013-01-15,146.289993,147.210007,146.199997,147.070007,123.744171,93172600
2013-01-16,146.770004,147.279999,146.610001,147.050003,123.727356,104849500
2013-01-17,147.699997,148.419998,147.149994,148.000000,124.526718,133833500
2013-01-18,147.970001,148.490005,147.429993,148.330002,124.804298,169906000
2013-01-22,148.330002,149.130005,147.979996,149.130005,125.477455,111797300
2013-01-23,149.130005,149.500000,148.860001,149.369995,125.679390,104596100
2013-01-24,149.149994,150.139999,149.009995,149.410004,125.713013,146426400
2013-01-25,149.880005,150.250000,149.369995,150.250000,126.419830,147211600
2013-01-28,150.289993,150.330002,149.509995,150.070007,126.268356,113357700
2013-01-29,149.770004,150.850006,149.669998,150.660004,126.764778,105694400
2013-01-30,150.639999,150.940002,149.929993,150.070007,126.268356,137447700
2013-01-31,149.889999,150.380005,149.600006,149.699997,125.957039,108975800
2013-02-01,150.649994,151.419998,150.389999,151.240005,127.252785,131173000
2013-02-04,150.320007,151.270004,149.429993,149.539993,125.822426,159073600
2013-02-05,150.350006,151.479996,150.289993,151.050003,127.092949,113912400
2013-02-06,150.520004,151.259995,150.410004,151.160004,127.185532,138762800
2013-02-07,151.210007,151.350006,149.860001,150.960007,127.017235,162490000
2013-02-08,151.220001,151.889999,151.220001,151.800003,127.724007,103133700
2013-02-11,151.740005,151.899994,151.389999,151.770004,127.698730,73775000
2013-02-12,151.779999,152.300003,151.610001,152.020004,127.909119,65392700
2013-02-13,152.330002,152.610001,151.720001,152.149994,128.018478,82322600
2013-02-14,151.690002,152.470001,151.520004,152.289993,128.136276,80834300
2013-02-15,152.429993,152.589996,151.550003,152.110001,127.984810,215226500
2013-02-19,152.369995,153.279999,152.160004,153.250000,128.943985,95105400
2013-02-20,153.139999,153.190002,151.259995,151.339996,127.336960,160574800
2013-02-21,150.960007,151.419998,149.940002,150.419998,126.562820,183257000
2013-02-22,151.149994,151.889999,150.490005,151.889999,127.799683,106356600
2013-02-25,152.630005,152.860001,149.000000,149.000000,125.368080,245824800
2013-02-26,149.720001,150.199997,148.729996,150.020004,126.226288,186596200
2013-02-27,149.889999,152.330002,149.759995,151.910004,127.816536,150781900
2013-02-28,151.899994,152.869995,151.410004,151.610001,127.564087,126866000
2013-03-01,151.089996,152.339996,150.410004,152.110001,127.984810,170634800
2013-03-04,151.759995,152.919998,151.520004,152.919998,128.666351,99010200
2013-03-05,153.660004,154.699997,153.639999,154.289993,129.819061,121431900
2013-03-06,154.839996,154.919998,154.160004,154.500000,129.995743,94469900
2013-03-07,154.699997,154.979996,154.520004,154.779999,130.231354,86101400
2013-03-08,155.460007,155.649994,154.660004,155.440002,130.786652,123477800
2013-03-11,155.320007,156.039993,155.130005,156.029999,131.283096,83746800
2013-03-12,155.919998,156.100006,155.210007,155.679993,130.988586,105755800
2013-03-13,155.759995,156.119995,155.229996,155.899994,131.173691,92550900
2013-03-14,156.309998,156.800003,155.910004,156.729996,131.872070,126329900
2013-03-15,155.850006,156.039993,155.309998,155.830002,131.697983,138601100
2013-03-18,154.339996,155.639999,154.199997,154.970001,130.971130,126704300
2013-03-19,155.300003,155.509995,153.589996,154.610001,130.666885,167567300
2013-03-20,155.520004,155.949997,155.259995,155.690002,131.579651,113759300
2013-03-21,154.759995,155.639999,154.100006,154.360001,130.455597,128605000
2013-03-22,154.850006,155.600006,154.729996,155.600006,131.503601,111163600
2013-03-25,156.009995,156.270004,154.350006,154.949997,130.954269,151322300
2013-03-26,155.589996,156.229996,155.419998,156.190002,132.002228,86856600
2013-03-27,155.259995,156.240005,155.000000,156.190002,132.002228,99950600
2013-03-28,156.089996,156.850006,155.750000,156.669998,132.407898,102932800
2013-04-01,156.589996,156.910004,155.669998,156.050003,131.883911,99194100
2013-04-02,156.610001,157.210007,156.369995,156.820007,132.534653,101504300
2013-04-03,156.910004,157.029999,154.820007,155.229996,131.190918,154167400
2013-04-04,155.429993,156.169998,155.089996,155.860001,131.723343,131885000
2013-04-05,153.949997,155.350006,153.770004,155.160004,131.131729,159666000
2013-04-08,155.270004,156.220001,154.750000,156.210007,132.019150,86571200
2013-04-09,156.500000,157.320007,155.979996,156.750000,132.475510,101922200
2013-04-10,157.169998,158.869995,157.130005,158.669998,134.098175,135711100
2013-04-11,158.699997,159.710007,158.539993,159.190002,134.537643,110142500
2013-04-12,158.679993,159.039993,157.919998,158.800003,134.208069,116359900
2013-04-15,158.000000,158.130005,155.100006,155.119995,131.097946,217259000
2013-04-16,156.289993,157.490005,155.910004,157.410004,133.033340,147507800
2013-04-17,156.289993,156.320007,154.279999,155.110001,131.089493,226834800
2013-04-18,155.369995,155.410004,153.550003,154.139999,130.269699,167583200
2013-04-19,154.500000,155.550003,154.119995,155.479996,131.402237,149687600
2013-04-22,155.779999,156.539993,154.750000,156.169998,131.985306,106553500
2013-04-23,156.949997,157.929993,156.169998,157.779999,133.345963,166141300
2013-04-24,157.830002,158.300003,157.539993,157.880005,133.430542,96781200
2013-04-25,158.339996,159.270004,158.100006,158.520004,133.971375,131060600
2013-04-26,158.330002,158.600006,157.729996,158.240005,133.734741,95918800
2013-04-29,158.669998,159.649994,158.419998,159.300003,134.630615,88572800
2013-04-30,159.270004,159.720001,158.610001,159.679993,134.951752,116010700
2013-05-01,159.330002,159.410004,158.100006,158.279999,133.768570,138874200
2013-05-02,158.679993,159.889999,158.529999,159.750000,135.010956,96407600
2013-05-03,161.139999,161.880005,159.779999,161.369995,136.380005,144202300
2013-05-06,161.490005,162.009995,161.419998,161.779999,136.726547,66882100
2013-05-07,162.130005,162.649994,161.669998,162.600006,137.419540,90359200
2013-05-08,162.419998,163.389999,162.330002,163.339996,138.044983,97419200
2013-05-09,163.270004,163.699997,162.470001,162.880005,137.656204,106738600
2013-05-10,162.990005,163.550003,162.509995,163.410004,138.104126,103203000
2013-05-13,163.199997,163.809998,162.820007,163.539993,138.214035,81843200
2013-05-14,163.669998,165.350006,163.669998,165.229996,139.642273,119000900
2013-05-15,164.960007,166.449997,164.910004,166.119995,140.394409,120718500
2013-05-16,165.779999,166.360001,165.089996,165.339996,139.735229,109913600
2013-05-17,165.949997,167.039993,165.729996,166.940002,141.087463,129801000
2013-05-20,166.779999,167.580002,166.610001,166.929993,141.078995,85071200
2013-05-21,167.080002,167.800003,166.500000,167.169998,141.281860,95804200
2013-05-22,167.339996,169.070007,165.169998,165.929993,140.233887,244031800
2013-05-23,164.160004,165.910004,163.940002,165.449997,139.828186,211064400
2013-05-24,164.470001,165.380005,163.979996,165.309998,139.709946,151573900
2013-05-28,167.039993,167.779999,165.809998,166.300003,140.546600,143679800
2013-05-29,165.419998,165.800003,164.339996,165.220001,139.633835,160363400
2013-05-30,165.350006,166.589996,165.220001,165.830002,140.149368,107793800
2013-05-31,165.369995,166.309998,163.130005,163.449997,138.137939,176850100
2013-06-03,163.830002,164.460007,162.660004,164.350006,138.898560,168390700
2013-06-04,164.440002,165.100006,162.729996,163.559998,138.230896,157631500
2013-06-05,163.089996,163.419998,161.130005,161.270004,136.295517,211737800
2013-06-06,161.199997,162.740005,160.250000,162.729996,137.529434,200225500
2013-06-07,163.850006,164.949997,163.139999,164.800003,139.278854,188337800
2013-06-10,165.309998,165.399994,164.369995,164.800003,139.278854,105667100
2013-06-11,163.300003,164.539993,162.740005,163.100006,137.842163,159505400
2013-06-12,164.220001,164.389999,161.600006,161.750000,136.701172,177361500
2013-06-13,161.660004,164.500000,161.300003,164.210007,138.780212,163587800
2013-06-14,164.029999,164.669998,162.910004,163.179993,137.909714,141197500
2013-06-17,164.289993,165.220001,163.220001,164.440002,138.974594,136295600
2013-06-18,164.529999,165.990005,164.520004,165.740005,140.073334,114695600
2013-06-19,165.600006,165.889999,163.380005,163.449997,138.137939,206149500
2013-06-20,161.860001,163.470001,158.979996,159.399994,134.715149,321255900
2013-06-21,159.639999,159.759995,157.470001,159.070007,135.147568,271956800
2013-06-24,157.410004,158.429993,155.729996,157.059998,133.439865,222329000
2013-06-25,158.479996,160.100006,157.419998,158.570007,134.722763,162262200
2013-06-26,159.869995,160.500000,159.250000,160.139999,136.056671,134848000
2013-06-27,161.100006,161.820007,160.949997,161.080002,136.855301,129483700
2013-06-28,160.630005,161.399994,159.860001,160.419998,136.294571,160402900
2013-07-01,161.259995,162.479996,161.080002,161.360001,137.093170,131954800
2013-07-02,161.119995,162.300003,160.500000,161.210007,136.965790,154863700
2013-07-03,160.479996,161.770004,160.220001,161.279999,137.025177,75216400
2013-07-05,162.470001,163.080002,161.300003,163.020004,138.503540,122416900
2013-07-08,163.860001,164.389999,163.080002,163.949997,139.293701,108092500
2013-07-09,164.979996,165.330002,164.270004,165.130005,140.296188,119298000
2013-07-10,164.970001,165.750000,164.630005,165.190002,140.347183,121410100
2013-07-11,167.110001,167.610001,165.179993,167.440002,142.258835,135592200
2013-07-12,167.389999,167.929993,167.130005,167.509995,142.318268,104212700
2013-07-15,167.970001,168.389999,167.679993,168.149994,142.862061,69450600
2013-07-16,168.259995,168.360001,167.070007,167.520004,142.326782,88702100
2013-07-17,168.160004,168.479996,167.729996,167.949997,142.692108,92873900
2013-07-18,168.309998,169.270004,168.199997,168.869995,143.473755,103620100
2013-07-19,168.520004,169.229996,168.309998,169.169998,143.728622,103831700
2013-07-22,169.410004,169.740005,169.009995,169.500000,144.009018,79428600
2013-07-23,169.800003,169.830002,169.050003,169.139999,143.703140,80829700
2013-07-24,169.789993,169.860001,168.179993,168.520004,143.176437,112914000
2013-07-25,168.220001,169.080002,167.940002,168.929993,143.524765,111088600
2013-07-26,168.220001,169.160004,167.520004,169.110001,143.677658,107814600
2013-07-29,168.679993,169.059998,168.110001,168.589996,143.235855,79695000
2013-07-30,169.100006,169.279999,168.190002,168.589996,143.235855,85209600
2013-07-31,168.940002,169.850006,168.490005,168.710007,143.337814,142388700
2013-08-01,169.990005,170.809998,169.899994,170.660004,144.994568,110438400
2013-08-02,170.279999,170.970001,170.050003,170.949997,145.240982,91116700
2013-08-05,170.570007,170.960007,170.350006,170.699997,145.028564,54072700
2013-08-06,170.369995,170.740005,169.350006,169.729996,144.204407,87495000
2013-08-07,169.190002,169.429993,168.550003,169.179993,143.737167,84854700
2013-08-08,169.979996,170.179993,168.929993,169.800003,144.263931,102181300
2013-08-09,169.580002,170.100006,168.720001,169.309998,143.847595,91757700
2013-08-12,168.460007,169.309998,168.380005,169.110001,143.677658,68593300
2013-08-13,169.410004,169.899994,168.410004,169.610001,144.102509,80806000
2013-08-14,169.529999,169.800003,168.699997,168.740005,143.363297,79829200
2013-08-15,167.410004,167.429993,166.089996,166.380005,141.358246,152931800
2013-08-16,166.059998,166.630005,165.500000,165.830002,140.890961,130868200
2013-08-19,165.639999,166.210007,164.759995,164.770004,139.990356,96437600
2013-08-20,165.039993,166.199997,164.860001,165.580002,140.678528,89294400
2013-08-21,165.119995,166.029999,164.190002,164.559998,139.811905,159530500
2013-08-22,164.899994,166.300003,164.889999,166.059998,141.086365,101471400
2013-08-23,166.550003,166.830002,165.770004,166.619995,141.562149,90888900
2013-08-26,166.789993,167.300003,165.889999,166.000000,141.035370,89702100
2013-08-27,164.360001,166.000000,163.210007,163.330002,138.766876,158619400
2013-08-28,163.259995,164.490005,163.050003,163.910004,139.259659,108113000
2013-08-29,163.550003,165.039993,163.399994,164.169998,139.480560,119200500
2013-08-30,164.509995,164.529999,163.169998,163.649994,139.038773,134928900
2013-09-03,165.229996,165.580002,163.699997,164.389999,139.667465,142375100
2013-09-04,164.429993,166.029999,164.130005,165.750000,140.822968,97389400
2013-09-05,165.850006,166.399994,165.729996,165.960007,141.001358,63090500
2013-09-06,166.509995,166.979996,164.479996,166.039993,141.069351,159756500
2013-09-09,166.449997,167.729996,166.449997,167.630005,142.420242,87559300
2013-09-10,168.639999,168.899994,168.259995,168.869995,143.473755,105847200
2013-09-11,168.639999,169.399994,168.350006,169.399994,143.924026,94545900
2013-09-12,169.339996,169.559998,168.720001,168.949997,143.541733,83209000
2013-09-13,169.130005,169.460007,168.740005,169.330002,143.864594,72727800
2013-09-16,171.160004,171.240005,170.039993,170.309998,144.697189,106299200
2013-09-17,170.460007,171.110001,170.460007,171.070007,145.342926,82523300
2013-09-18,171.009995,173.520004,170.580002,173.050003,147.025101,203460600
2013-09-19,173.520004,173.600006,172.589996,172.759995,146.778717,146616900
2013-09-20,172.330002,172.330002,170.580002,170.720001,145.752548,132867100
2013-09-23,170.490005,170.649994,169.389999,169.929993,145.078125,104616500
2013-09-24,169.899994,170.529999,169.210007,169.529999,144.736572,106333100
2013-09-25,169.639999,169.979996,168.889999,169.039993,144.318222,117306500
2013-09-26,169.320007,170.169998,169.050003,169.690002,144.873169,77146900
2013-09-27,168.839996,169.139999,168.470001,168.910004,144.207230,99141800
2013-09-30,167.479996,168.539993,167.149994,168.009995,143.438828,143937000
2013-10-01,168.139999,169.500000,167.970001,169.339996,144.574417,127160000
2013-10-02,168.350006,169.339996,167.830002,169.179993,144.437729,113350000
2013-10-03,168.789993,168.940002,166.839996,167.619995,143.105927,176698000
2013-10-04,167.750000,169.059998,167.529999,168.889999,144.190170,96878000
2013-10-07,167.419998,168.449997,167.250000,167.429993,142.943649,96295000
2013-10-08,167.399994,167.619995,165.360001,165.479996,141.278885,178015000
2013-10-09,165.800003,166.199997,164.529999,165.600006,141.381363,168973000
2013-10-10,167.289993,169.259995,167.229996,169.169998,144.429245,195955000
2013-10-11,168.910004,170.320007,168.770004,170.259995,145.359833,105040000
2013-10-14,169.210007,171.080002,169.080002,170.940002,145.940384,112106000
2013-10-15,170.509995,171.149994,169.470001,169.699997,144.881714,155485000
2013-10-16,170.720001,172.160004,170.639999,172.070007,146.905090,161676000
2013-10-17,171.369995,173.320007,171.339996,173.220001,147.886917,129389000
2013-10-18,173.860001,174.509995,173.509995,174.389999,148.885818,138316000
2013-10-21,174.449997,174.750000,174.009995,174.399994,148.894333,104104000
2013-10-22,174.910004,175.929993,174.429993,175.410004,149.756653,126663000
2013-10-23,174.809998,174.889999,173.960007,174.570007,149.039459,105484000
2013-10-24,174.919998,175.369995,174.509995,175.149994,149.534622,70350000
2013-10-25,175.509995,176.000000,175.169998,175.949997,150.217667,93625000
2013-10-28,175.889999,176.470001,175.699997,176.229996,150.456741,84979000
2013-10-29,176.630005,177.240005,176.380005,177.169998,151.259247,87401000
2013-10-30,177.380005,177.509995,175.660004,176.289993,150.507950,140002000
2013-10-31,176.149994,176.889999,175.529999,175.789993,150.081039,133795000
2013-11-01,176.020004,176.610001,175.220001,176.210007,150.439636,142805000
2013-11-04,176.690002,176.899994,175.979996,176.830002,150.968948,85677000
2013-11-05,176.139999,176.750000,175.570007,176.270004,150.490860,85825000
2013-11-06,177.029999,177.500000,176.539993,177.169998,151.259247,87348000
2013-11-07,177.500000,177.639999,174.759995,174.929993,149.346817,157000000
2013-11-08,174.869995,177.309998,174.850006,177.289993,151.361679,136713000
2013-11-11,177.119995,177.529999,176.910004,177.320007,151.387329,62614000
2013-11-12,176.940002,177.360001,176.369995,176.960007,151.079941,83990000
2013-11-13,176.089996,178.429993,176.089996,178.380005,152.292267,103844000
2013-11-14,178.539993,179.419998,178.250000,179.270004,153.052170,103435000
2013-11-15,179.559998,180.119995,179.330002,180.050003,153.718063,102818000
2013-11-18,180.350006,180.500000,179.020004,179.419998,153.180191,104796000
2013-11-19,179.330002,179.869995,178.720001,179.029999,152.847229,93891000
2013-11-20,179.389999,179.929993,177.979996,178.470001,152.369125,124909000
2013-11-21,178.970001,180.050003,178.860001,179.910004,153.598511,92841000
2013-11-22,179.979996,180.830002,179.770004,180.809998,154.366882,81296000
2013-11-25,181.130005,181.169998,180.369995,180.630005,154.213257,79486000
2013-11-26,180.720001,181.220001,180.410004,180.679993,154.255859,86994000
2013-11-27,180.869995,181.240005,180.649994,181.119995,154.631546,58800000
2013-11-29,181.320007,181.750000,180.800003,181.000000,154.529083,55870900
2013-12-02,181.089996,181.429993,180.250000,180.529999,154.127853,99726000
2013-12-03,179.940002,180.389999,179.169998,179.750000,153.461914,116563000
2013-12-04,179.100006,180.479996,178.350006,179.729996,153.444794,123033000
2013-12-05,179.410004,179.740005,178.770004,178.940002,152.770386,106934000
2013-12-06,180.669998,181.110001,180.149994,180.940002,154.477890,127728000
2013-12-09,181.470001,181.669998,181.160004,181.399994,154.870605,70124000
2013-12-10,180.979996,181.360001,180.639999,180.750000,154.315674,80976000
2013-12-11,180.820007,180.850006,178.500000,178.720001,152.582581,130591000
2013-12-12,178.639999,178.860001,177.759995,178.130005,152.078827,115565000
2013-12-13,178.500000,178.660004,177.770004,178.110001,152.061783,107808000
2013-12-16,178.949997,179.809998,178.899994,179.220001,153.009415,96195000
2013-12-17,179.380005,179.410004,178.250000,178.649994,152.522781,89886000
2013-12-18,178.919998,181.729996,177.320007,181.699997,155.126709,234906000
2013-12-19,181.179993,181.699997,180.710007,181.490005,154.947479,136531200
2013-12-20,180.690002,181.990005,180.570007,181.559998,155.848740,197087000
2013-12-23,182.449997,182.639999,182.070007,182.529999,156.681427,85598000
2013-12-24,182.539993,183.009995,182.529999,182.929993,157.024780,45368800
2013-12-26,183.339996,183.960007,183.320007,183.860001,157.823044,63365000
2013-12-27,184.100006,184.179993,183.660004,183.850006,157.814438,61814000
2013-12-30,183.869995,184.020004,183.580002,183.820007,157.788742,56857000
2013-12-31,184.070007,184.690002,183.929993,184.690002,158.535522,86119900
2014-01-02,183.979996,184.070007,182.479996,182.919998,157.016174,119636900
2014-01-03,183.229996,183.600006,182.630005,182.889999,156.990433,81390600
2014-01-06,183.490005,183.559998,182.080002,182.360001,156.535507,108028200
2014-01-07,183.089996,183.789993,182.949997,183.479996,157.496902,86144200
2014-01-08,183.449997,183.830002,182.889999,183.520004,157.531174,96582300
2014-01-09,184.110001,184.130005,182.800003,183.639999,157.634171,90683400
2014-01-10,183.949997,184.220001,183.009995,184.139999,158.063385,102026400
2014-01-13,183.669998,184.179993,181.339996,181.690002,155.960342,149892000
2014-01-14,182.289993,183.770004,181.949997,183.669998,157.659958,105016100
2014-01-15,184.100006,184.940002,183.710007,184.660004,158.509766,98525800
2014-01-16,184.279999,184.660004,183.830002,184.419998,158.303772,72290600
2014-01-17,184.100006,184.449997,183.320007,183.639999,157.634171,107848700
2014-01-21,184.699997,184.770004,183.050003,184.179993,158.097748,88621200
2014-01-22,184.490005,184.570007,183.910004,184.300003,158.200699,61270900
2014-01-23,183.369995,183.399994,181.820007,182.789993,156.904572,132496900
2014-01-24,181.600006,181.660004,178.830002,178.889999,153.556854,208677100
2014-01-27,179.059998,179.520004,177.119995,178.009995,152.801498,180843100
2014-01-28,178.139999,179.300003,178.119995,179.070007,153.711380,110463200
2014-01-29,177.580002,178.550003,176.880005,177.350006,152.234955,216597300
2014-01-30,178.830002,179.809998,178.259995,179.229996,153.848740,118938100
2014-01-31,177.009995,179.289993,176.919998,178.179993,152.947418,194677900
2014-02-03,177.970001,178.369995,173.830002,174.169998,149.505264,254837100
2014-02-04,174.949997,175.839996,174.110001,175.389999,150.552505,165012400
2014-02-05,174.779999,175.559998,173.710007,175.169998,150.363663,164230500
2014-02-06,175.580002,177.479996,175.220001,177.479996,152.346527,132877600
2014-02-07,178.309998,179.869995,177.729996,179.679993,154.235001,170787200
2014-02-10,179.699997,180.070007,179.210007,180.009995,154.518280,92218800
2014-02-11,180.160004,182.440002,180.039993,181.979996,156.209244,117814100
2014-02-12,182.250000,182.830002,181.710007,182.070007,156.286514,94717700
2014-02-13,180.839996,183.199997,180.830002,183.009995,157.093384,100542200
2014-02-14,182.839996,184.360001,182.669998,184.020004,157.960403,96498400
2014-02-18,184.179993,184.490005,183.649994,184.240005,158.149277,80460900
2014-02-19,183.759995,184.949997,182.869995,183.020004,157.101990,126524300
2014-02-20,183.270004,184.520004,182.600006,184.100006,158.029053,104998100
2014-02-21,184.449997,184.889999,183.800003,183.889999,157.848831,118116400
2014-02-24,184.279999,186.149994,184.199997,184.910004,158.724396,114063900
2014-02-25,185.059998,185.589996,184.229996,184.839996,158.664276,117085000
2014-02-26,185.110001,185.600006,184.330002,184.850006,158.672867,98677200
2014-02-27,184.580002,185.869995,184.369995,185.820007,159.505493,93880800
2014-02-28,185.789993,187.149994,185.050003,186.289993,159.908936,150842000
2014-03-03,184.649994,185.449997,183.750000,184.979996,158.784500,167748500
2014-03-04,186.789993,187.979996,186.750000,187.580002,161.016251,167545900
2014-03-05,187.740005,188.070007,187.449997,187.750000,161.162170,88376900
2014-03-06,188.210007,188.610001,187.779999,188.179993,161.531250,82516500
2014-03-07,188.960007,188.960007,187.429993,188.259995,161.599945,114513500
2014-03-10,187.970001,188.229996,187.080002,188.160004,161.514053,74939200
2014-03-11,188.440002,188.710007,186.800003,187.229996,160.715805,99009100
2014-03-12,186.320007,187.350006,185.899994,187.279999,160.758743,104824400
2014-03-13,187.839996,187.990005,184.660004,185.179993,158.956116,155014300
2014-03-14,184.850006,185.800003,184.440002,184.660004,158.509766,153919600
2014-03-17,185.589996,186.770004,185.509995,186.330002,159.943268,98359500
2014-03-18,186.710007,187.910004,186.509995,187.660004,161.084915,101804600
2014-03-19,187.679993,187.940002,185.470001,186.660004,160.226517,176267300
2014-03-20,186.250000,187.889999,185.919998,187.750000,161.162170,117241000
2014-03-21,187.710007,189.020004,186.029999,186.199997,160.537079,163128000
2014-03-24,186.839996,187.070007,184.619995,185.429993,159.873199,121411000
2014-03-25,186.369995,186.940002,185.270004,186.309998,160.631912,103852000
2014-03-26,187.039993,187.339996,184.919998,184.970001,159.476608,119843000
2014-03-27,184.750000,185.339996,183.899994,184.580002,159.140396,142383000
2014-03-28,185.110001,186.419998,185.000000,185.490005,159.924973,101642000
2014-03-31,186.669998,187.300003,185.520004,187.009995,161.235413,99745000
2014-04-01,187.619995,188.360001,187.000000,188.250000,162.304550,89193000
2014-04-02,188.490005,189.130005,188.139999,188.880005,162.847733,78774000
2014-04-03,189.169998,189.220001,188.050003,188.630005,162.632156,77435000
2014-04-04,189.660004,189.699997,186.100006,186.399994,160.709518,169381000
2014-04-07,185.949997,186.259995,183.960007,184.339996,158.933441,140803000
2014-04-08,184.259995,185.399994,183.589996,185.100006,159.588684,112660000
2014-04-09,185.600006,187.149994,185.059998,187.089996,161.304428,100254000
2014-04-10,187.080002,187.169998,182.929993,183.160004,157.916092,172959000
2014-04-11,182.139999,183.419998,181.309998,181.509995,156.493484,167251000
2014-04-14,182.929993,183.369995,181.440002,182.940002,157.726395,132382000
2014-04-15,183.320007,184.330002,181.509995,184.199997,158.812744,157093000
2014-04-16,185.470001,186.139999,184.649994,186.130005,160.476776,105197000
2014-04-17,185.880005,186.910004,185.559998,186.389999,160.700943,105255000
2014-04-21,186.440002,187.100006,186.210007,187.039993,161.261337,68329000
2014-04-22,187.229996,188.399994,187.130005,187.889999,161.994186,85790000
2014-04-23,187.820007,187.919998,187.300003,187.449997,161.614792,73869000
2014-04-24,188.369995,188.389999,186.929993,187.830002,161.942444,88170000
2014-04-25,187.220001,187.330002,185.869995,186.289993,160.614700,100380000
2014-04-28,187.050003,187.690002,184.960007,186.880005,161.123367,135121000
2014-04-29,187.479996,188.039993,187.080002,187.750000,161.873444,84098000
2014-04-30,187.440002,188.500000,187.179993,188.309998,162.356293,101508000
2014-05-01,188.220001,188.839996,187.729996,188.330002,162.373550,93019000
2014-05-02,188.309998,189.139999,187.779999,188.059998,162.140732,98122000
2014-05-05,187.139999,188.550003,186.619995,188.419998,162.451096,75883000
2014-05-06,188.000000,188.130005,186.740005,186.779999,161.037201,85454000
2014-05-07,187.410004,187.970001,186.009995,187.880005,161.985535,106500000
2014-05-08,187.710007,189.050003,187.080002,187.679993,161.813126,93618000
2014-05-09,187.710007,188.039993,186.830002,187.960007,162.054489,83679000
2014-05-12,188.800003,189.880005,188.000000,189.789993,163.632309,86940000
2014-05-13,190.039993,190.419998,189.770004,189.960007,163.778885,66454000
2014-05-14,189.789993,189.880005,188.789993,189.059998,163.002884,72367000
2014-05-15,188.679993,188.720001,186.479996,187.399994,161.571716,154956000
2014-05-16,187.509995,188.130005,186.720001,188.050003,162.132156,97458000
2014-05-19,187.690002,188.889999,187.520004,188.740005,162.727036,63839000
2014-05-20,188.649994,188.669998,187.070007,187.550003,161.701065,111644000
2014-05-21,188.089996,189.220001,188.059998,189.130005,163.063293,89093000
2014-05-22,189.179993,189.979996,188.860001,189.589996,163.459854,61549000
2014-05-23,189.759995,190.479996,189.589996,190.350006,164.115097,61092800
2014-05-27,191.059998,191.580002,190.949997,191.520004,165.123856,72010000
2014-05-28,191.520004,191.820007,191.059998,191.380005,165.003143,66723000
2014-05-29,191.820007,192.399994,191.330002,192.369995,165.856659,64377000
2014-05-30,192.190002,192.800003,192.029999,192.679993,166.123947,76316000
2014-06-02,192.949997,192.990005,191.970001,192.899994,166.313705,64656000
2014-06-03,192.429993,192.899994,192.250000,192.800003,166.227448,65047000
2014-06-04,192.470001,193.300003,192.270004,193.190002,166.563690,55529000
2014-06-05,193.410004,194.649994,192.699997,194.449997,167.650009,92103000
2014-06-06,194.869995,195.429993,194.779999,195.380005,168.451859,78696000
2014-06-09,195.350006,196.050003,195.169998,195.580002,168.624329,65119000
2014-06-10,195.339996,195.639999,194.919998,195.600006,168.641525,57129000
2014-06-11,194.899994,195.119995,194.479996,194.919998,168.055252,68772000
2014-06-12,194.690002,194.800003,193.110001,193.539993,166.865463,106350000
2014-06-13,193.919998,194.320007,193.300003,194.130005,167.374130,82017000
2014-06-16,193.889999,194.699997,193.660004,194.289993,167.512054,87424000
2014-06-17,194.020004,194.970001,193.809998,194.830002,167.977661,84834000
2014-06-18,194.830002,196.369995,194.399994,196.259995,169.210587,105267000
2014-06-19,196.429993,196.600006,195.800003,196.479996,169.400269,85929000
2014-06-20,196.029999,196.100006,195.699997,195.940002,169.744156,100587000
2014-06-23,195.990005,196.050003,195.520004,195.880005,169.692184,70611000
2014-06-24,195.529999,196.500000,194.479996,194.699997,168.669968,96237000
2014-06-25,194.289993,195.779999,194.250000,195.580002,169.432343,82782000
2014-06-26,195.610001,195.630005,194.130005,195.440002,169.311035,84312000
2014-06-27,194.979996,195.880005,194.889999,195.820007,169.640213,71445100
2014-06-30,195.699997,196.169998,195.529999,195.720001,169.553574,70201200
2014-07-01,196.199997,197.630005,196.130005,197.029999,170.688477,90470000
2014-07-02,197.050003,197.479996,196.960007,197.229996,170.861710,52475000
2014-07-03,197.789993,198.289993,197.639999,198.199997,171.702042,52938800
2014-07-07,197.820007,197.979996,197.220001,197.509995,171.104248,61696000
2014-07-08,197.149994,197.220001,195.759995,196.240005,170.004089,108143000
2014-07-09,196.729996,197.300003,196.309998,197.119995,170.766418,72992000
2014-07-10,195.220001,196.860001,195.059998,196.339996,170.090698,99040000
2014-07-11,196.220001,196.750000,195.779999,196.610001,170.324600,64243000
2014-07-14,197.610001,197.860001,197.440002,197.600006,171.182281,58658000
2014-07-15,197.720001,198.100006,196.360001,197.229996,170.861710,111307000
2014-07-16,198.110001,198.259995,197.419998,197.960007,171.494125,79986400
2014-07-17,197.350006,198.100006,195.429993,195.710007,169.544983,145398000
2014-07-18,196.350006,197.910004,196.240005,197.710007,171.277588,124330000
2014-07-21,197.089996,197.500000,196.429993,197.339996,170.957016,67592000
2014-07-22,198.009995,198.559998,197.869995,198.199997,171.702042,67678000
2014-07-23,198.500000,198.850006,198.100006,198.639999,172.083206,65612000
2014-07-24,198.830002,199.059998,198.449997,198.649994,172.091858,56888000
2014-07-25,198.089996,198.259995,197.330002,197.720001,171.286179,76837000
2014-07-28,197.759995,198.089996,196.619995,197.800003,171.355530,69259000
2014-07-29,198.169998,198.449997,196.919998,196.949997,170.619156,80466000
2014-07-30,197.649994,197.910004,196.160004,196.979996,170.645111,104222000
2014-07-31,195.610001,195.779999,192.970001,193.089996,167.275238,183479000
2014-08-01,192.559998,193.759995,191.570007,192.500000,166.764069,189261000
2014-08-04,192.869995,194.300003,192.050003,193.889999,167.968246,91340000
2014-08-05,193.100006,193.600006,191.309998,192.009995,166.339615,152690000
2014-08-06,191.110001,192.889999,191.080002,192.070007,166.391586,94818000
2014-08-07,192.940002,193.130005,190.550003,191.029999,165.490601,135733000
2014-08-08,191.460007,193.369995,190.949997,193.240005,167.405136,117014000
2014-08-11,193.970001,194.660004,193.710007,193.800003,167.890259,74544000
2014-08-12,193.610001,194.149994,192.940002,193.529999,167.656372,73632000
2014-08-13,194.289993,195.059998,193.960007,194.839996,168.791229,69047000
2014-08-14,195.160004,195.759995,194.979996,195.759995,169.588242,57371000
2014-08-15,196.470001,196.649994,194.309998,195.720001,169.553574,139951000
2014-08-18,196.800003,197.449997,196.690002,197.360001,170.974335,75424000
2014-08-19,197.839996,198.539993,197.440002,198.389999,171.866562,59135000
2014-08-20,198.119995,199.160004,198.080002,198.919998,172.325806,72763000
2014-08-21,199.089996,199.759995,198.929993,199.500000,172.828247,67791000
2014-08-22,199.339996,199.690002,198.740005,199.190002,172.559647,76107000
2014-08-25,200.139999,200.589996,199.149994,200.199997,173.434631,63855000
2014-08-26,200.330002,200.820007,200.279999,200.330002,173.547226,47298000
2014-08-27,200.429993,200.570007,199.940002,200.250000,173.477966,47874000
2014-08-28,199.589996,200.270004,199.389999,200.139999,173.382660,58330000
2014-08-29,200.449997,200.729996,199.820007,200.710007,173.876480,65907000
2014-09-02,200.970001,201.000000,199.860001,200.610001,173.789810,72426000
2014-09-03,201.380005,201.410004,200.220001,200.500000,173.694519,57462000
2014-09-04,200.839996,201.580002,199.660004,200.210007,173.443314,85236000
2014-09-05,200.169998,201.190002,199.410004,201.110001,174.222992,102177000
2014-09-08,200.919998,201.210007,200.000000,200.589996,173.772491,64146000
2014-09-09,200.410004,200.550003,198.910004,199.320007,172.672302,88591000
2014-09-10,199.429993,200.199997,198.770004,200.070007,173.322006,67251000
2014-09-11,199.270004,200.330002,199.119995,200.300003,173.521255,66774400
2014-09-12,200.100006,200.119995,198.559998,199.130005,172.507690,117409300
2014-09-15,199.160004,199.320007,198.380005,198.979996,172.377747,76401000
2014-09-16,198.610001,200.839996,198.500000,200.479996,173.677216,116201000
2014-09-17,200.770004,201.679993,199.750000,200.750000,173.911118,151266000
2014-09-18,201.360001,201.850006,201.100006,201.820007,174.838043,94990000
2014-09-19,201.520004,201.899994,200.289993,200.699997,174.680527,121649000
2014-09-22,200.350006,200.380005,198.729996,199.149994,173.331482,125553000
2014-09-23,198.429993,199.259995,197.949997,198.009995,172.339294,111393000
2014-09-24,198.039993,199.690002,197.520004,199.559998,173.688354,107276000
2014-09-25,199.039993,199.050003,196.270004,196.339996,170.885757,150300000
2014-09-26,196.699997,198.389999,196.419998,197.899994,172.243500,103547000
2014-09-29,196.199997,197.889999,196.050003,197.539993,171.930237,95112000
2014-09-30,197.690002,198.300003,196.610001,197.020004,171.477600,131302000
2014-10-01,196.699997,196.770004,193.910004,194.350006,169.153763,177798000
2014-10-02,194.179993,195.059998,192.350006,194.380005,169.179916,157285000
2014-10-03,195.679993,196.940002,195.080002,196.520004,171.042450,121569000
2014-10-06,197.339996,197.600006,195.580002,196.289993,170.842255,104778000
2014-10-07,195.279999,195.720001,193.220001,193.259995,168.205093,147913000
2014-10-08,193.369995,196.919998,192.360001,196.639999,171.146912,186461000
2014-10-09,196.330002,196.600006,192.580002,192.740005,167.752502,210705000
2014-10-10,192.690002,193.649994,190.490005,190.539993,165.837708,221909000
2014-10-13,190.460007,191.149994,187.300003,187.410004,163.113480,230939000
2014-10-14,188.419998,189.820007,187.039993,187.699997,163.365891,215847000
2014-10-15,185.160004,187.690002,181.919998,186.429993,162.260513,380715000
2014-10-16,183.059998,187.580002,182.889999,186.270004,162.121292,270391000
2014-10-17,188.419998,189.750000,187.619995,188.470001,164.036057,214625000
2014-10-20,188.130005,190.449997,188.070007,190.300003,165.628845,130011000
2014-10-21,191.679993,194.199997,191.479996,194.070007,168.910034,154949000
2014-10-22,194.410004,194.910004,192.610001,192.690002,167.709000,151822000
2014-10-23,194.619995,196.199997,194.259995,194.929993,169.658569,154944000
2014-10-24,195.250000,196.490005,194.490005,196.429993,170.964035,117927000
2014-10-27,195.729996,196.449997,195.029999,196.160004,170.729126,82954000
2014-10-28,196.820007,198.419998,196.729996,198.410004,172.687378,106736000
2014-10-29,198.550003,199.119995,196.800003,198.110001,172.426300,142557000
2014-10-30,197.580002,199.949997,197.399994,199.380005,173.531631,113330000
2014-10-31,201.779999,201.820007,200.770004,201.660004,175.516113,146903000
2014-11-03,201.919998,202.449997,201.309998,201.770004,175.611847,93600000
2014-11-04,201.229996,201.600006,200.059998,201.070007,175.002579,93343000
2014-11-05,202.539993,202.589996,201.449997,202.339996,176.107925,91709000
2014-11-06,202.389999,203.259995,201.639999,203.149994,176.812912,107089000
2014-11-07,203.169998,203.600006,202.610001,203.339996,176.978317,89540000
2014-11-10,203.380005,204.039993,203.130005,203.979996,177.535309,66319000
2014-11-11,204.059998,204.309998,203.649994,204.179993,177.709351,54499400
2014-11-12,203.350006,204.240005,203.309998,203.960007,177.517914,90120300
2014-11-13,204.160004,204.830002,203.210007,204.190002,177.718094,85357900
2014-11-14,204.100006,204.490005,203.720001,204.240005,177.761612,80417500
2014-11-17,203.850006,204.580002,203.649994,204.369995,177.874725,80441000
2014-11-18,204.440002,205.919998,204.440002,205.550003,178.901764,76068100
2014-11-19,205.309998,205.550003,204.300003,205.220001,178.614548,82373000
2014-11-20,204.259995,205.710007,204.179993,205.580002,178.927872,72840300
2014-11-21,207.639999,207.839996,205.979996,206.679993,179.885223,142327300
2014-11-24,207.169998,207.389999,206.910004,207.259995,180.390076,65880800
2014-11-25,207.539993,207.789993,206.800003,207.110001,180.259491,79108300
2014-11-26,207.289993,207.759995,207.029999,207.639999,180.720810,62167800
2014-11-28,207.490005,207.869995,206.910004,207.199997,180.337906,57890100
2014-12-01,206.399994,206.539993,205.380005,205.759995,179.084534,103968400
2014-12-02,205.809998,207.339996,205.779999,207.089996,180.242111,74507200
2014-12-03,207.300003,208.149994,207.100006,207.889999,180.938370,68952000
2014-12-04,207.539993,208.270004,206.699997,207.660004,180.738174,91316600
2014-12-05,207.869995,208.470001,207.550003,208.000000,181.034088,91025500
2014-12-08,207.520004,208.119995,205.929993,206.610001,179.824326,108588200
2014-12-09,204.369995,206.600006,203.910004,206.470001,179.702515,125180100
2014-12-10,205.910004,205.979996,202.929993,203.160004,176.821625,159856400
2014-12-11,203.880005,206.190002,203.710007,204.190002,177.718094,159012800
2014-12-12,202.639999,203.820007,200.850006,200.889999,174.845856,202330200
2014-12-15,201.979996,202.529999,198.779999,199.509995,173.644791,189965800
2014-12-16,198.580002,202.399994,197.860001,197.910004,172.252228,259543800
2014-12-17,198.440002,202.339996,198.289993,201.789993,175.629211,253910100
2014-12-18,204.740005,212.970001,203.919998,206.779999,179.972260,257633900
2014-12-19,206.429993,207.330002,205.610001,206.520004,180.738007,245084600
2014-12-22,206.750000,207.470001,206.460007,207.470001,181.569458,148318900
2014-12-23,208.169998,208.229996,207.399994,207.750000,181.814529,122167900
2014-12-24,208.020004,208.339996,207.720001,207.770004,181.832016,42963400
2014-12-26,208.309998,208.850006,208.250000,208.440002,182.418365,57326700
2014-12-29,208.220001,208.970001,208.139999,208.720001,182.663406,79643900
2014-12-30,208.210007,208.369995,207.509995,207.600006,181.683273,73540800
2014-12-31,207.990005,208.190002,205.389999,205.539993,179.880402,130333800
2015-01-02,206.380005,206.880005,204.179993,205.429993,179.784119,121465900
2015-01-05,204.169998,204.369995,201.350006,201.720001,176.537277,169632600
2015-01-06,202.089996,202.720001,198.860001,199.820007,174.874512,209151400
2015-01-07,201.419998,202.720001,200.880005,202.309998,177.053635,125346700
2015-01-08,204.009995,206.160004,203.990005,205.899994,180.195496,147217800
2015-01-09,206.399994,206.419998,203.509995,204.250000,178.751450,158567300
2015-01-12,204.410004,204.600006,201.919998,202.649994,177.351196,144396100
2015-01-13,204.119995,205.479996,200.509995,202.080002,176.852341,214553300
2015-01-14,199.649994,201.100006,198.570007,200.860001,175.784683,192991100
2015-01-15,201.630005,202.009995,198.880005,199.020004,174.174347,176613900
2015-01-16,198.770004,201.820007,198.550003,201.630005,176.458481,211879600
2015-01-20,202.399994,202.720001,200.169998,202.059998,176.834808,130991100
2015-01-21,201.500000,203.660004,200.940002,203.080002,177.727509,122942700
2015-01-22,203.990005,206.259995,202.330002,206.100006,180.370483,174356000
2015-01-23,205.789993,206.100006,204.809998,204.970001,179.381531,117516800
2015-01-26,204.710007,205.559998,203.850006,205.449997,179.801636,92009700
2015-01-27,202.970001,204.119995,201.740005,202.740005,177.429962,134044600
2015-01-28,204.169998,204.289993,199.910004,200.139999,175.154510,168514300
2015-01-29,200.380005,202.300003,198.679993,201.990005,176.773605,173585400
2015-01-30,200.570007,202.169998,199.130005,199.449997,174.550674,197729700
2015-02-02,200.050003,202.029999,197.860001,201.919998,176.712326,163107000
2015-02-03,203.000000,204.850006,202.550003,204.839996,179.267776,124212900
2015-02-04,203.919998,205.380005,203.509995,204.059998,178.585159,134306700
2015-02-05,204.860001,206.300003,204.770004,206.119995,180.387985,97953200
2015-02-06,206.559998,207.240005,204.919998,205.550003,179.889175,125672000
2015-02-09,204.770004,205.639999,204.139999,204.630005,179.084030,87219000
2015-02-10,205.880005,207.119995,204.679993,206.809998,180.991852,96164200
2015-02-11,206.610001,207.449997,205.830002,206.929993,181.096832,91087800
2015-02-12,207.889999,208.990005,206.970001,208.919998,182.838470,97545900
2015-02-13,209.070007,209.839996,208.759995,209.779999,183.591049,93670400
2015-02-17,209.399994,210.320007,209.100006,210.110001,183.879883,76968200
2015-02-18,209.660004,210.220001,209.339996,210.130005,183.897400,80652900
2015-02-19,209.410004,210.419998,209.240005,209.979996,183.766098,91462500
2015-02-20,209.479996,211.330002,208.729996,211.240005,184.868896,140896400
2015-02-23,210.940002,211.210007,210.479996,211.210007,184.842560,74411100
2015-02-24,211.119995,212.050003,210.759995,211.809998,185.367676,72472300
2015-02-25,211.660004,212.240005,211.220001,211.630005,185.210159,73061700
2015-02-26,211.520004,211.710007,210.649994,211.380005,184.991333,72697900
2015-02-27,211.259995,211.580002,210.600006,210.660004,184.361206,108076000
2015-03-02,210.779999,212.059998,210.720001,211.990005,185.525192,87491400
2015-03-03,211.470001,212.050003,210.080002,211.119995,184.763794,110325800
2015-03-04,210.399994,210.490005,209.059998,210.229996,183.984940,114497200
2015-03-05,210.619995,210.800003,209.850006,210.460007,184.186172,76873000
2015-03-06,209.419998,209.940002,207.100006,207.500000,181.595688,188128000
2015-03-09,207.740005,208.789993,207.550003,208.360001,182.348343,89818900
2015-03-10,206.710007,206.809998,204.929993,204.979996,179.390320,157121300
2015-03-11,205.289993,205.500000,204.399994,204.500000,178.970200,110145700
2015-03-12,205.259995,207.179993,205.199997,207.100006,181.245667,93993500
2015-03-13,206.770004,207.929993,204.580002,205.830002,180.134232,162410900
2015-03-16,206.710007,208.690002,205.860001,208.580002,182.540863,136099200
2015-03-17,207.690002,208.419998,206.979996,207.960007,181.998337,94510400
2015-03-18,207.389999,211.270004,206.619995,210.460007,184.186172,228808500
2015-03-19,209.960007,210.470001,209.029999,209.500000,183.346024,117917300
2015-03-20,209.710007,211.020004,209.490005,210.410004,184.964386,177715100
2015-03-23,210.419998,211.110001,210.000000,210.000000,184.603973,71784500
2015-03-24,209.850006,210.399994,208.740005,208.820007,183.566696,77805300
2015-03-25,209.070007,209.350006,205.710007,205.759995,180.876740,159521700
2015-03-26,204.960007,206.369995,204.119995,205.270004,180.445984,153067200
2015-03-27,205.130005,205.949997,204.899994,205.740005,180.859161,118939000
2015-03-30,206.979996,208.610001,206.960007,208.250000,183.065582,96180400
2015-03-31,207.259995,208.100006,206.360001,206.429993,181.465698,126768700
2015-04-01,206.389999,206.419998,204.509995,205.699997,180.824036,137303600
2015-04-02,205.619995,206.979996,205.399994,206.440002,181.474503,86900900
2015-04-06,205.369995,208.449997,205.210007,207.830002,182.696381,114368200
2015-04-07,207.860001,208.759995,207.240005,207.279999,182.212891,81236300
2015-04-08,207.550003,208.509995,207.080002,207.979996,182.828262,89351900
2015-04-09,207.779999,209.179993,207.190002,208.899994,183.637024,85548900
2015-04-10,209.199997,210.089996,208.960007,210.039993,184.639145,72722900
2015-04-13,209.869995,210.630005,209.029999,209.089996,183.804016,74436600
2015-04-14,208.850006,209.710007,208.100006,209.490005,184.155685,75099900
2015-04-15,210.050003,211.039993,209.949997,210.429993,184.981964,99529300
2015-04-16,210.029999,210.979996,209.789993,210.369995,184.929230,68934900
2015-04-17,208.940002,209.229996,207.009995,207.949997,182.801865,191113200
2015-04-20,209.059998,210.250000,208.960007,209.850006,184.472107,92189500
2015-04-21,210.669998,210.860001,209.240005,209.600006,184.252380,72559800
2015-04-22,210.009995,210.850006,208.899994,210.630005,185.157806,78264600
2015-04-23,210.149994,211.940002,210.009995,211.160004,185.623718,102585900
2015-04-24,211.660004,211.970001,211.110001,211.649994,186.054443,61327400
2015-04-27,212.330002,212.479996,210.539993,210.770004,185.280884,79358100
2015-04-28,210.740005,211.500000,209.330002,211.440002,185.869873,86863500
2015-04-29,210.369995,211.289993,209.600006,210.570007,185.105087,125684900
2015-04-30,209.880005,210.350006,207.619995,208.460007,183.250244,161304900
2015-05-01,209.399994,210.770004,209.279999,210.720001,185.236938,103399700
2015-05-04,211.229996,212.020004,211.100006,211.320007,185.764389,70927200
2015-05-05,211.029999,211.460007,208.729996,208.899994,183.637024,113326200
2015-05-06,209.559998,209.929993,206.759995,208.039993,182.881012,135060200
2015-05-07,207.919998,209.380005,207.520004,208.869995,183.610672,88244900
2015-05-08,210.880005,211.860001,210.779999,211.619995,186.028076,155877300
2015-05-11,211.570007,211.889999,210.520004,210.610001,185.140198,75708100
2015-05-12,209.610001,210.630005,208.619995,209.979996,184.586426,119727600
2015-05-13,210.470001,211.220001,209.740005,210.020004,184.621567,94667900
2015-05-14,211.240005,212.320007,210.910004,212.210007,186.546738,95934000
2015-05-15,212.440002,212.610001,211.860001,212.440002,186.748962,76510100
2015-05-18,212.240005,213.399994,212.160004,213.100006,187.329117,74549700
2015-05-19,213.240005,213.570007,212.690002,213.029999,187.267548,72114600
2015-05-20,213.149994,213.779999,212.500000,212.880005,187.135681,76857500
2015-05-21,212.710007,213.750000,212.509995,213.500000,187.680710,64764600
2015-05-22,213.039993,213.539993,212.910004,212.990005,187.232376,57433500
2015-05-26,212.399994,212.910004,210.199997,210.699997,185.219315,124308600
2015-05-27,211.250000,212.979996,210.759995,212.699997,186.977432,93214000
2015-05-28,212.330002,212.589996,211.630005,212.460007,186.766510,74974600
2015-05-29,212.380005,212.429993,210.820007,211.139999,185.606110,124919600
2015-06-01,211.940002,212.339996,210.619995,211.570007,185.984131,93338800
2015-06-02,211.020004,212.190002,210.270004,211.360001,185.799500,91531000
2015-06-03,212.000000,212.669998,211.330002,211.919998,186.291794,87820900
2015-06-04,211.070007,211.860001,209.750000,210.130005,184.718292,151882800
2015-06-05,209.949997,210.580002,208.979996,209.770004,184.401810,121704700
2015-06-08,209.639999,209.820007,208.389999,208.479996,183.267807,89063300
2015-06-09,208.449997,209.100006,207.690002,208.449997,183.241440,105034700
2015-06-10,209.369995,211.410004,209.300003,210.949997,185.439072,134551300
2015-06-11,211.479996,212.089996,211.199997,211.630005,186.036850,73876400
2015-06-12,210.639999,211.479996,209.679993,210.009995,184.612762,135382400
2015-06-15,208.639999,209.449997,207.789993,209.110001,183.821594,124384200
2015-06-16,208.929993,210.350006,208.720001,210.250000,184.823746,85308200
2015-06-17,210.589996,211.320007,209.360001,210.589996,185.122620,126708600
2015-06-18,211.309998,213.339996,210.630005,212.779999,187.047821,165867900
2015-06-19,211.460007,211.550003,210.360001,210.809998,186.217438,130478700
2015-06-22,211.910004,212.589996,211.639999,211.889999,187.171448,70696000
2015-06-23,212.139999,212.440002,211.570007,212.039993,187.303940,68476800
2015-06-24,211.720001,212.169998,210.470001,210.500000,185.943619,92307300
2015-06-25,211.100006,211.250000,209.770004,209.860001,185.378281,97107400
2015-06-26,210.289993,210.580002,209.160004,209.820007,185.342941,104174800
2015-06-29,208.050003,209.830002,205.330002,205.419998,181.456192,202621300
2015-06-30,207.259995,207.320007,205.279999,205.850006,181.836105,182925100
2015-07-01,207.729996,208.029999,206.559998,207.500000,183.293625,135979900
2015-07-02,208.070007,208.270004,206.809998,207.309998,183.125717,104373700
2015-07-06,205.770004,207.649994,205.529999,206.720001,182.604584,117975400
2015-07-07,206.960007,208.169998,204.110001,208.020004,183.752975,173820200
2015-07-08,206.419998,206.759995,204.250000,204.529999,180.670059,164020100
2015-07-09,207.039993,207.350006,204.770004,204.899994,180.996872,144113100
2015-07-10,207.289993,207.979996,204.949997,207.479996,183.275909,129456900
2015-07-13,208.990005,209.899994,208.940002,209.770004,185.298798,106069400
2015-07-14,209.720001,211.050003,209.649994,210.679993,186.102615,81709600
2015-07-15,210.729996,211.279999,210.039993,210.610001,186.040802,97914100
2015-07-16,211.869995,212.300003,211.580002,212.300003,187.533661,106683300
2015-07-17,212.289993,212.550003,211.800003,212.479996,187.692642,89030000
2015-07-20,212.750000,213.179993,212.210007,212.589996,187.789795,70446800
2015-07-21,212.429993,212.740005,211.389999,211.750000,187.047821,77965000
2015-07-22,210.929993,211.770004,210.889999,211.369995,186.712128,88667900
2015-07-23,211.529999,211.649994,209.750000,210.179993,185.660919,90509100
2015-07-24,210.300003,210.369995,207.600006,208.000000,183.735260,117755000
2015-07-27,206.940002,207.550003,206.259995,206.789993,182.666382,132361100
2015-07-28,207.789993,209.500000,206.800003,209.330002,184.910126,123544800
2015-07-29,209.479996,211.039993,209.309998,210.770004,186.182114,105791300
2015-07-30,210.160004,211.020004,209.419998,210.820007,186.226288,91304400
2015-07-31,211.419998,211.449997,210.160004,210.500000,185.943619,103266900
2015-08-03,210.460007,210.529999,208.649994,209.789993,185.316437,113965700
2015-08-04,209.699997,210.250000,208.800003,209.380005,184.954315,81820800
2015-08-05,210.449997,211.309998,209.729996,210.070007,185.563766,85786800
2015-08-06,210.289993,210.419998,207.649994,208.350006,184.044418,116030800
2015-08-07,208.160004,208.339996,206.869995,207.949997,183.691071,117858000
2015-08-10,209.279999,210.669998,209.279999,210.570007,186.005463,80270700
2015-08-11,208.970001,209.470001,207.759995,208.669998,184.327087,126081400
2015-08-12,207.110001,209.139999,205.360001,208.919998,184.547928,172123700
2015-08-13,208.729996,209.550003,208.009995,208.660004,184.318283,89383300
2015-08-14,208.429993,209.509995,208.259995,209.419998,184.989609,72786500
2015-08-17,208.710007,210.589996,208.160004,210.589996,186.023087,79072600
2015-08-18,210.259995,210.679993,209.699997,209.979996,185.484283,71692700
2015-08-19,209.089996,210.009995,207.350006,208.320007,184.017929,172946000
2015-08-20,206.509995,208.289993,203.899994,203.970001,180.175400,194327900
2015-08-21,201.729996,203.940002,197.520004,197.830002,174.751678,346588500
2015-08-24,187.490005,197.479996,182.399994,189.500000,167.393417,507244300
2015-08-25,195.429993,195.449997,186.919998,187.270004,165.423538,369833100
2015-08-26,192.080002,194.789993,188.369995,194.460007,171.774796,339257000
2015-08-27,197.020004,199.419998,195.210007,199.270004,176.023666,274143900
2015-08-28,198.500000,199.839996,197.919998,199.279999,176.032516,160414400
2015-08-31,198.110001,199.130005,197.009995,197.669998,174.610336,163298800
2015-09-01,193.119995,194.770004,190.729996,191.770004,169.398605,256000400
2015-09-02,194.619995,195.460007,192.419998,195.410004,172.613968,160269300
2015-09-03,196.259995,198.050003,194.960007,195.550003,172.737701,152087800
2015-09-04,192.850006,193.860001,191.610001,192.589996,170.122940,207081000
2015-09-08,195.940002,197.610001,195.169998,197.429993,174.398270,116025700
2015-09-09,199.320007,199.470001,194.350006,194.789993,172.066284,149347700
2015-09-10,194.559998,197.220001,194.250000,195.850006,173.002640,158611100
2015-09-11,195.380005,196.820007,194.529999,196.740005,173.788803,119691200
2015-09-14,196.949997,197.009995,195.429993,196.009995,173.143982,79452000
2015-09-15,196.610001,198.990005,195.960007,198.460007,175.308182,113806200
2015-09-16,198.820007,200.410004,198.410004,200.179993,176.827499,99581600
2015-09-17,200.020004,202.889999,199.279999,199.729996,176.429993,276046600
2015-09-18,195.710007,198.679993,194.960007,195.449997,173.546860,223657500
2015-09-21,196.440002,197.679993,195.210007,196.460007,174.443710,105726200
2015-09-22,193.880005,194.460007,192.559998,193.910004,172.179459,153890900
2015-09-23,194.110001,194.669998,192.910004,193.600006,171.904221,92790600
2015-09-24,192.149994,193.449997,190.559998,192.899994,171.282654,159378800
2015-09-25,194.639999,195.000000,191.809998,192.850006,171.238281,155054800
2015-09-28,191.779999,191.910004,187.639999,188.009995,166.940643,178515900
2015-09-29,188.270004,189.740005,186.929993,188.119995,167.038315,159045600
2015-09-30,190.369995,191.830002,189.440002,191.630005,170.154968,163452000
2015-10-01,192.080002,192.490005,189.820007,192.130005,170.598969,131079000
2015-10-02,189.770004,195.029999,189.119995,195.000000,173.147308,211003300
2015-10-05,196.460007,198.740005,196.330002,198.470001,176.228439,126320800
2015-10-06,198.309998,198.979996,197.000000,197.789993,175.624664,110274500
2015-10-07,198.899994,199.830002,197.479996,199.410004,177.063095,124307300
2015-10-08,198.949997,201.550003,198.589996,201.210007,178.661392,153055200
2015-10-09,201.380005,201.899994,200.580002,201.330002,178.767929,107069200
2015-10-12,201.419998,201.759995,200.910004,201.520004,178.936661,56395600
2015-10-13,200.649994,202.160004,200.050003,200.250000,177.808945,88038700
2015-10-14,200.179993,200.869995,198.940002,199.289993,176.956528,99106200
2015-10-15,200.080002,202.360001,199.639999,202.350006,179.673645,134142200
2015-10-16,202.830002,203.289993,201.919998,203.270004,180.490509,114580100
2015-10-19,202.500000,203.369995,202.130005,203.369995,180.579346,76523900
2015-10-20,202.850006,203.839996,202.550003,203.110001,180.348434,78448500
2015-10-21,203.610001,203.789993,201.649994,201.850006,179.229645,102038000
2015-10-22,202.979996,205.509995,201.850006,205.259995,182.257507,174911700
2015-10-23,207.250000,207.949997,206.300003,207.509995,184.255386,144442300
2015-10-26,207.300003,207.369995,206.559998,207.000000,183.802567,69033000
2015-10-27,206.199997,207.000000,205.789993,206.600006,183.447372,77905800
2015-10-28,207.000000,208.979996,206.210007,208.949997,185.533997,135906700
2015-10-29,208.350006,209.270004,208.210007,208.830002,185.427475,90525500
2015-10-30,209.059998,209.440002,207.740005,207.929993,184.628326,131076900
2015-11-02,208.320007,210.619995,208.169998,210.389999,186.812653,86270800
2015-11-03,209.970001,211.660004,209.699997,211.000000,187.354263,95246100
2015-11-04,211.350006,211.500000,209.720001,210.360001,186.785995,96224500
2015-11-05,210.429993,210.979996,209.089996,210.149994,186.599533,78408700
2015-11-06,209.740005,210.320007,208.460007,210.039993,186.501816,110471500
2015-11-09,209.309998,209.490005,206.949997,208.080002,184.761490,131008700
2015-11-10,207.509995,208.600006,207.190002,208.559998,185.187759,75874600
2015-11-11,208.880005,208.940002,207.660004,207.740005,184.459625,67846000
2015-11-12,206.500000,207.059998,204.820007,204.839996,181.884583,121315200
2015-11-13,204.350006,204.669998,202.440002,202.539993,179.842285,153577100
2015-11-16,202.320007,205.690002,202.179993,205.619995,182.577209,117645200
2015-11-17,205.990005,207.039993,204.880005,205.470001,182.443985,121123700
2015-11-18,206.039993,208.899994,205.990005,208.729996,185.338638,121342500
2015-11-19,208.589996,209.050003,208.199997,208.550003,185.178833,88220500
2015-11-20,209.449997,210.119995,208.860001,209.309998,185.853653,94011500
2015-11-23,209.380005,209.979996,208.520004,209.070007,185.640564,64931200
2015-11-24,207.869995,209.830002,207.410004,209.350006,185.889221,98874400
2015-11-25,209.500000,209.740005,209.009995,209.320007,185.862534,51980100
2015-11-27,209.429993,209.800003,208.860001,209.559998,186.075653,37317800
2015-11-30,209.750000,209.889999,208.559998,208.690002,185.303177,112822700
2015-12-01,209.440002,210.820007,209.110001,210.679993,187.070114,97858400
2015-12-02,210.619995,211.000000,208.229996,208.529999,185.161087,108441300
2015-12-03,208.830002,209.149994,204.750000,205.610001,182.568314,166224200
2015-12-04,205.610001,209.970001,205.610001,209.619995,186.128922,192913900
2015-12-07,209.229996,209.729996,207.199997,208.350006,185.001221,102027100
2015-12-08,206.490005,208.289993,205.779999,206.949997,183.758163,103372400
2015-12-09,206.190002,208.679993,204.179993,205.339996,182.328537,162401500
2015-12-10,205.419998,207.429993,205.139999,205.869995,182.799103,116128900
2015-12-11,203.350006,204.139999,201.509995,201.880005,179.256332,211173300
2015-12-14,202.070007,203.050003,199.949997,202.899994,180.162003,182385200
2015-12-15,204.699997,206.110001,202.869995,205.029999,182.053314,154069600
2015-12-16,206.369995,208.389999,204.800003,208.029999,184.717117,197017000
2015-12-17,208.399994,208.479996,204.839996,204.860001,181.902359,173092500
2015-12-18,202.770004,202.929993,199.830002,200.020004,178.661728,251393500
2015-12-21,201.410004,201.880005,200.089996,201.669998,180.135574,99094300
2015-12-22,202.720001,203.850006,201.550003,203.500000,181.770157,111026200
2015-12-23,204.690002,206.070007,204.580002,206.020004,184.021057,110987200
2015-12-24,205.720001,206.330002,205.419998,205.679993,183.717377,48539600
2015-12-28,204.860001,205.259995,203.940002,205.210007,183.297531,65899900
2015-12-29,206.509995,207.789993,206.470001,207.399994,185.253677,92640700
2015-12-30,207.110001,207.210007,205.759995,205.929993,183.940674,63317700
2015-12-31,205.130005,205.889999,203.869995,203.869995,182.100647,114877900
2016-01-04,200.490005,201.029999,198.589996,201.020004,179.554962,222353500
2016-01-05,201.399994,201.899994,200.050003,201.360001,179.858688,110845800
2016-01-06,198.339996,200.059998,197.600006,198.820007,177.589874,152112600
2016-01-07,195.330002,197.440002,193.589996,194.050003,173.329224,213436100
2016-01-08,195.190002,195.850006,191.580002,191.919998,171.426651,209817200
2016-01-11,193.009995,193.410004,189.820007,192.110001,171.596375,187941300
2016-01-12,193.820007,194.550003,191.139999,193.660004,172.980911,172330500
2016-01-13,194.449997,194.860001,188.380005,188.830002,168.666672,221168900
2016-01-14,189.550003,193.259995,187.660004,191.929993,171.435562,240795600
2016-01-15,186.770004,188.759995,185.520004,187.809998,167.755508,324846400
2016-01-19,189.960007,190.110001,186.199997,188.059998,167.978836,195244400
2016-01-20,185.029999,187.500000,181.020004,185.649994,165.826157,286547800
2016-01-21,186.210007,188.869995,184.639999,186.690002,166.755173,195772900
2016-01-22,189.779999,190.759995,188.880005,190.520004,170.176178,168319600
2016-01-25,189.919998,190.149994,187.410004,187.639999,167.603714,130371700
2016-01-26,188.419998,190.529999,188.020004,190.199997,169.890320,141036800
2016-01-27,189.580002,191.559998,187.059998,188.130005,168.041397,185681700
2016-01-28,189.960007,190.199997,187.160004,189.110001,168.916748,143798800
2016-01-29,190.020004,193.880005,189.880005,193.720001,173.034470,210529300
2016-02-01,192.529999,194.580002,191.839996,193.649994,172.971954,136061600
2016-02-02,191.960007,191.970001,189.539993,190.160004,169.854568,182564900
2016-02-03,191.410004,191.779999,187.100006,191.300003,170.872894,205054900
2016-02-04,190.710007,192.750000,189.960007,191.600006,171.140869,139531800
2016-02-05,190.990005,191.669998,187.199997,187.949997,167.880600,180788300
2016-02-08,185.770004,186.119995,182.800003,185.419998,165.620758,191526700
2016-02-09,183.360001,186.940002,183.199997,185.429993,165.629684,184513100
2016-02-10,186.410004,188.339996,185.119995,185.270004,165.486740,148214100
2016-02-11,182.339996,184.100006,181.089996,182.860001,163.334106,219058900
2016-02-12,184.960007,186.649994,183.960007,186.630005,166.701569,127632400
2016-02-16,188.770004,189.809998,187.630005,189.779999,169.515182,120250700
2016-02-17,191.160004,193.320007,191.009995,192.880005,172.284164,136009500
2016-02-18,193.199997,193.270004,191.720001,192.089996,171.578522,102343000
2016-02-19,191.169998,192.179993,190.449997,192.000000,171.498154,114793000
2016-02-22,193.869995,194.949997,193.789993,194.779999,173.981293,103640300
2016-02-23,194.000000,194.320007,192.179993,192.320007,171.783966,111455300
2016-02-24,190.630005,193.529999,189.320007,193.199997,172.570007,150812200
2016-02-25,193.729996,195.550003,192.830002,195.539993,174.660126,110728300
2016-02-26,196.570007,196.679993,194.899994,195.089996,174.258179,129833700
2016-02-29,195.110001,196.229996,193.330002,193.559998,172.891541,125918100
2016-03-01,195.009995,198.210007,194.449997,198.110001,176.955719,141799700
2016-03-02,197.740005,199.059998,197.250000,199.000000,177.750641,102415000
2016-03-03,198.789993,199.800003,198.110001,199.779999,178.447342,95172200
2016-03-04,200.009995,201.350006,199.029999,200.429993,179.027939,129293600
2016-03-07,199.339996,201.070007,199.250000,200.589996,179.170883,100219000
2016-03-08,199.320007,199.919998,198.210007,198.399994,177.214722,123974900
2016-03-09,199.360001,199.789993,198.429993,199.380005,178.090103,94801200
2016-03-10,199.960007,201.070007,197.380005,199.539993,178.233017,156838700
2016-03-11,201.259995,202.809998,199.520004,202.759995,181.109177,137964500
2016-03-14,202.160004,203.039993,201.770004,202.500000,180.876923,73612000
2016-03-15,201.360001,202.529999,201.050003,202.169998,180.582184,93169100
2016-03-16,201.600006,203.820007,201.550003,203.339996,181.627258,129303200
2016-03-17,203.240005,205.229996,202.770004,204.630005,182.779526,134278500
2016-03-18,204.169998,204.779999,203.800003,204.380005,183.497742,138372400
2016-03-21,204.070007,204.940002,203.800003,204.669998,183.758148,72926700
2016-03-22,203.759995,205.229996,203.570007,204.559998,183.659348,97471900
2016-03-23,204.110001,204.330002,203.009995,203.210007,182.447311,81052500
2016-03-24,202.000000,203.160004,201.740005,203.119995,182.366470,84360900
2016-03-28,203.610001,203.860001,202.710007,203.240005,182.474213,62408200
2016-03-29,202.759995,205.250000,202.399994,205.119995,184.162140,92922900
2016-03-30,206.300003,206.869995,205.589996,206.020004,184.970154,86365300
2016-03-31,205.910004,206.410004,205.330002,205.520004,184.521255,94584100
2016-04-01,204.350006,207.139999,203.979996,206.919998,185.778229,114423500
2016-04-04,206.830002,207.070007,205.889999,206.250000,185.176697,63497000
2016-04-05,204.669998,206.259995,203.889999,204.190002,183.327179,99662200
2016-04-06,204.190002,206.490005,203.979996,206.419998,185.329330,91839800
2016-04-07,205.139999,205.559998,203.089996,203.949997,183.111694,113859000
2016-04-08,205.339996,205.850006,203.869995,204.500000,183.605484,95040600
2016-04-11,205.250000,206.070007,203.910004,204.020004,183.174530,83757500
2016-04-12,204.220001,206.250000,203.699997,205.919998,184.880432,115350600
2016-04-13,207.000000,208.100006,206.839996,208.000000,186.747879,96336400
2016-04-14,208.070007,208.600006,207.600006,208.009995,186.756851,65212900
2016-04-15,208.009995,208.169998,207.399994,207.779999,186.550339,75761600
2016-04-18,207.779999,209.279999,207.000000,209.240005,187.861191,82531000
2016-04-19,209.740005,210.199997,208.940002,209.899994,188.453751,88316100
2016-04-20,209.949997,210.919998,209.389999,210.100006,188.633331,81100300
2016-04-21,210.119995,210.250000,208.649994,208.970001,187.618774,85695000
2016-04-22,208.550003,209.289993,207.910004,208.970001,187.618774,99251700
2016-04-25,208.259995,208.660004,207.539993,208.610001,187.295532,66166500
2016-04-26,209.039993,209.520004,208.360001,208.919998,187.573898,75864200
2016-04-27,208.470001,209.809998,208.050003,209.350006,187.959946,77329400
2016-04-28,208.460007,209.759995,206.960007,207.449997,186.254059,97216200
2016-04-29,206.720001,207.130005,205.029999,206.330002,185.248489,142424100
2016-05-02,206.919998,208.179993,206.410004,207.970001,186.720947,62188000
2016-05-03,206.520004,206.800003,205.279999,206.160004,185.095886,106422100
2016-05-04,204.990005,205.850006,204.419998,205.009995,184.063370,92243800
2016-05-05,205.559998,205.979996,204.470001,204.970001,184.027496,67619200
2016-05-06,204.059998,205.770004,203.880005,205.720001,184.700836,89315000
2016-05-09,205.570007,206.399994,205.360001,205.889999,184.853500,74374900
2016-05-10,206.720001,208.470001,206.639999,208.449997,187.151901,77472200
2016-05-11,207.910004,208.539993,206.500000,206.500000,185.401108,81727000
2016-05-12,207.289993,207.490005,205.369995,206.559998,185.454987,89586300
2016-05-13,206.210007,206.860001,204.380005,204.759995,183.838913,96474600
2016-05-16,204.960007,207.339996,204.889999,206.779999,185.652512,77486800
2016-05-17,206.460007,206.800003,204.229996,204.850006,183.919724,114924900
2016-05-18,204.440002,206.300003,203.630005,204.910004,183.973587,120062100
2016-05-19,204.059998,204.539993,202.779999,204.199997,183.336121,115430500
2016-05-20,204.919998,206.100006,204.860001,205.490005,184.494339,104990400
2016-05-23,205.509995,205.839996,204.990005,205.210007,184.242920,58682600
2016-05-24,206.169998,208.240005,206.139999,207.869995,186.631165,93537800
2016-05-25,208.669998,209.770004,207.869995,209.279999,187.897079,76621400
2016-05-26,209.440002,209.710007,208.970001,209.339996,187.950912,55280700
2016-05-27,209.529999,210.250000,209.470001,210.240005,188.759003,64211200
2016-05-31,210.559998,210.690002,209.179993,209.839996,188.399887,109879400
2016-06-01,209.119995,210.479996,208.889999,210.270004,188.785965,69936200
2016-06-02,209.800003,210.929993,209.240005,210.910004,189.360580,63044700
2016-06-03,210.250000,210.690002,208.860001,210.279999,188.794922,101757100
2016-06-06,210.699997,211.770004,210.509995,211.350006,189.755615,64887000
2016-06-07,211.529999,212.339996,211.500000,211.679993,190.051895,60974800
2016-06-08,211.839996,212.520004,211.690002,212.369995,190.671371,66170900
2016-06-09,211.509995,212.220001,211.190002,212.080002,190.411026,73786900
2016-06-10,210.460007,210.860001,209.429993,210.070007,188.606369,113829200
2016-06-13,209.360001,210.369995,208.350006,208.449997,187.151901,117751200
2016-06-14,208.000000,208.740005,206.919998,208.039993,186.783798,125059300
2016-06-15,208.039993,209.360001,207.529999,207.750000,186.523438,109124500
2016-06-16,207.750000,208.570007,205.589996,208.369995,187.080078,149533100
2016-06-17,207.169998,207.199997,205.750000,206.520004,186.383347,117055700
2016-06-20,208.820007,209.610001,207.750000,207.850006,187.583649,82789600
2016-06-21,208.300003,208.919998,207.779999,208.440002,188.116119,72461700
2016-06-22,208.649994,209.500000,207.929993,208.100006,187.809311,95560500
2016-06-23,209.809998,210.869995,209.270004,210.809998,190.255035,102731400
2016-06-24,203.630005,210.850006,202.720001,203.240005,183.423187,333444400
2016-06-27,201.589996,201.600006,198.649994,199.600006,180.138092,230775800
2016-06-28,201.479996,203.229996,201.119995,203.199997,183.387070,159382400
2016-06-29,204.839996,206.929993,204.720001,206.660004,186.509705,137328600
2016-06-30,207.210007,209.539993,206.559998,209.479996,189.054749,165021900
2016-07-01,209.479996,210.490005,209.289993,209.919998,189.451843,106055300
2016-07-05,208.949997,209.080002,207.710007,208.410004,188.089081,109803700
2016-07-06,207.830002,209.800003,207.059998,209.660004,189.217209,96021500
2016-07-07,209.869995,210.649994,208.630005,209.529999,189.099838,85593800
2016-07-08,211.050003,212.940002,210.779999,212.649994,191.915634,133971000
2016-07-11,213.190002,214.070007,212.949997,213.399994,192.592514,73633900
2016-07-12,214.529999,215.300003,213.429993,214.949997,193.991394,101275600
2016-07-13,215.440002,215.449997,214.350006,214.919998,193.964279,87324100
2016-07-14,216.399994,216.669998,215.660004,216.119995,195.047272,91230900
2016-07-15,216.779999,217.009995,215.309998,215.830002,194.785568,107155400
2016-07-18,215.970001,216.600006,215.669998,216.410004,195.309052,58725900
2016-07-19,215.919998,216.229996,215.630005,216.190002,195.110519,54345700
2016-07-20,216.190002,217.369995,216.190002,217.089996,195.922714,58159500
2016-07-21,216.960007,217.220001,215.750000,216.270004,195.182693,67777300
2016-07-22,216.410004,217.300003,216.100006,217.240005,196.058105,62787500
2016-07-25,217.000000,217.059998,215.970001,216.649994,195.525604,55873100
2016-07-26,216.529999,217.169998,215.759995,216.750000,195.615860,70080500
2016-07-27,217.190002,217.270004,215.619995,216.520004,195.408325,84083900
2016-07-28,216.289993,217.110001,215.750000,216.770004,195.633957,65035700
2016-07-29,216.460007,217.539993,216.130005,217.119995,195.949814,79519400
2016-08-01,217.190002,217.649994,216.410004,216.940002,195.787354,73311400
2016-08-02,216.649994,216.830002,214.570007,215.550003,194.532883,92295500
2016-08-03,215.479996,216.250000,215.130005,216.179993,195.101440,53993600
2016-08-04,216.309998,216.779999,214.250000,216.410004,195.309052,46585500
2016-08-05,216.410004,218.229996,216.410004,218.179993,196.906418,71892200
2016-08-08,218.399994,218.520004,217.740005,218.050003,196.789108,39906500
2016-08-09,218.130005,218.759995,217.800003,218.179993,196.906418,51251700
2016-08-10,218.309998,218.399994,217.229996,217.639999,196.419128,57941100
2016-08-11,218.259995,218.940002,217.949997,218.649994,197.330597,72504300
2016-08-12,218.289993,218.710007,217.990005,218.460007,197.159164,61313500
2016-08-15,218.889999,219.500000,218.880005,219.089996,197.727707,49813500
2016-08-16,218.600006,218.679993,217.960007,217.960007,196.707947,53213600
2016-08-17,218.000000,218.529999,217.020004,218.369995,197.077896,75134300
2016-08-18,218.339996,218.899994,218.210007,218.860001,197.520157,52989300
2016-08-19,218.309998,218.750000,217.740005,218.539993,197.231354,75443000
2016-08-22,218.259995,218.800003,217.830002,218.529999,197.222290,61368800
2016-08-23,219.250000,219.600006,218.899994,218.970001,197.619431,53399200
2016-08-24,218.800003,218.910004,217.360001,217.850006,196.608627,71728900
2016-08-25,217.399994,218.190002,217.220001,217.699997,196.473251,69224800
2016-08-26,217.919998,219.119995,216.250000,217.289993,196.103210,122506300
2016-08-29,217.440002,218.669998,217.399994,218.360001,197.068878,70502200
2016-08-30,218.259995,218.589996,217.350006,218.000000,196.744019,58114500
2016-08-31,217.610001,217.750000,216.470001,217.380005,196.184433,85269500
2016-09-01,217.369995,217.729996,216.029999,217.389999,196.193451,97844200
2016-09-02,218.389999,218.869995,217.699997,218.369995,197.077896,79293900
2016-09-06,218.699997,219.119995,217.860001,219.029999,197.673599,56702100
2016-09-07,218.839996,219.220001,218.300003,219.009995,197.655548,76554900
2016-09-08,218.619995,218.940002,218.149994,218.509995,197.204254,74102900
2016-09-09,216.970001,217.029999,213.250000,213.279999,192.484222,221589100
2016-09-12,212.389999,216.809998,212.309998,216.339996,195.245880,168110900
2016-09-13,214.839996,215.149994,212.500000,213.229996,192.439087,182828800
2016-09-14,213.289993,214.699997,212.500000,213.149994,192.366898,134185500
2016-09-15,212.960007,215.729996,212.750000,215.279999,194.289185,134427900
2016-09-16,213.479996,213.690002,212.570007,213.369995,193.538132,155236400
2016-09-19,214.130005,214.880005,213.029999,213.410004,193.574448,80250500
2016-09-20,214.410004,214.589996,213.380005,213.419998,193.583542,69665300
2016-09-21,214.240005,216.029999,213.440002,215.820007,195.760437,110284400
2016-09-22,217.000000,217.529999,216.710007,217.179993,196.994034,76678700
2016-09-23,216.720001,216.880005,215.880005,215.990005,195.914642,73630900
2016-09-26,215.020004,215.229996,214.009995,214.240005,194.327286,89827300
2016-09-27,214.050003,215.679993,213.619995,215.570007,195.533661,78494800
2016-09-28,215.830002,216.820007,214.710007,216.639999,196.504242,87411000
2016-09-29,216.399994,216.869995,214.039993,214.679993,194.726395,128070600
2016-09-30,215.649994,217.119995,215.360001,216.300003,196.195816,117202900
2016-10-03,215.820007,216.039993,215.039993,215.779999,195.724182,83512100
2016-10-04,215.910004,216.169998,213.990005,214.679993,194.726395,119948100
2016-10-05,215.410004,216.130005,215.330002,215.630005,195.588120,72816000
2016-10-06,215.369995,216.039993,214.740005,215.779999,195.724182,62927400
2016-10-07,216.100006,216.300003,214.190002,215.039993,195.052933,89788300
2016-10-10,216.160004,216.699997,215.990005,216.160004,196.068848,51855000
2016-10-11,215.660004,215.740005,212.580002,213.429993,193.592590,130367400
2016-10-12,213.589996,214.320007,213.009995,213.710007,193.846588,73866100
2016-10-13,212.160004,213.589996,211.210007,213.009995,193.211624,101357000
2016-10-14,214.149994,214.690002,213.029999,213.119995,193.311417,93346200
2016-10-17,213.089996,213.389999,212.169998,212.380005,192.640182,58275700
2016-10-18,214.240005,214.309998,213.270004,213.710007,193.846588,76869700
2016-10-19,214.020004,214.639999,213.600006,214.279999,194.363602,66519200
2016-10-20,213.869995,214.529999,213.110001,213.880005,194.000748,73639800
2016-10-21,213.880005,214.080002,212.759995,213.979996,194.091431,89089100
2016-10-24,215.000000,215.320007,214.479996,214.889999,194.916855,60146600
2016-10-25,214.679993,214.979996,213.979996,214.169998,194.263809,66542300
2016-10-26,213.210007,214.419998,212.929993,213.740005,193.873764,75705500
2016-10-27,214.580002,214.619995,213.080002,213.169998,193.356750,77220200
2016-10-28,213.139999,213.929993,211.710007,212.539993,192.785294,140623200
2016-10-31,212.929993,213.190002,212.360001,212.550003,192.794388,61272500
2016-11-01,212.929993,212.990005,209.600006,211.009995,191.397507,122781800
2016-11-02,210.649994,211.100006,209.229996,209.740005,190.245560,103330800
2016-11-03,209.990005,210.240005,208.460007,208.779999,189.374756,88939300
2016-11-04,208.910004,209.889999,208.380005,208.550003,189.166183,109122100
2016-11-07,208.550003,213.190002,208.550003,213.149994,193.338623,109794900
2016-11-08,212.690002,214.770004,212.380005,214.110001,194.209412,106772100
2016-11-09,212.369995,217.100006,212.339996,216.380005,196.268356,258429000
2016-11-10,217.300003,218.309998,215.220001,216.919998,196.758209,172113300
2016-11-11,216.080002,216.699997,215.320007,216.419998,196.304657,100552700
2016-11-14,217.029999,217.270004,215.720001,216.589996,196.458878,94580000
2016-11-15,217.039993,218.279999,216.800003,218.279999,197.991806,91652600
2016-11-16,217.559998,218.139999,217.419998,217.869995,197.619904,65617700
2016-11-17,218.050003,219.059998,217.919998,218.990005,198.635834,69797200
2016-11-18,219.070007,219.270004,218.289993,218.500000,198.191376,86265800
2016-11-21,219.169998,220.179993,219.000000,220.149994,199.687988,72402600
2016-11-22,220.509995,220.789993,219.729996,220.580002,200.078018,67429000
2016-11-23,219.979996,220.759995,219.750000,220.699997,200.186859,56620200
2016-11-25,221.100006,221.559998,221.009995,221.520004,200.930634,37872300
2016-11-28,221.160004,221.479996,220.360001,220.479996,199.987320,76572500
2016-11-29,220.520004,221.440002,220.169998,220.910004,200.377365,69886700
2016-11-30,221.630005,221.820007,220.309998,220.380005,199.896576,113291800
2016-12-01,220.729996,220.729996,219.149994,219.570007,199.161911,79040500
2016-12-02,219.669998,220.250000,219.259995,219.679993,199.261703,74840300
2016-12-05,220.649994,221.399994,220.419998,221.000000,200.459000,67837800
2016-12-06,221.220001,221.740005,220.660004,221.699997,201.093933,59877400
2016-12-07,221.520004,224.669998,221.380005,224.600006,203.724396,110738100
2016-12-08,224.570007,225.699997,224.259995,225.149994,204.223282,99714400
2016-12-09,225.410004,226.529999,225.369995,226.509995,205.456848,88005800
2016-12-12,226.399994,226.960007,225.759995,226.250000,205.221039,102016100
2016-12-13,227.020004,228.339996,227.000000,227.759995,206.590652,110477500
2016-12-14,227.410004,228.229996,225.369995,225.880005,204.885406,142501800
2016-12-15,226.160004,227.809998,225.889999,226.809998,205.729004,124972600
2016-12-16,226.009995,226.080002,224.669998,225.039993,205.326599,156420200
2016-12-19,225.250000,226.020004,225.080002,225.529999,205.773651,90341100
2016-12-20,226.149994,226.570007,225.880005,226.399994,206.567459,89838800
2016-12-21,226.250000,226.449997,225.770004,225.770004,205.992676,67909000
2016-12-22,225.600006,225.740005,224.919998,225.380005,205.636795,56219100
2016-12-23,225.429993,225.720001,225.210007,225.710007,205.937912,36697800
2016-12-27,226.020004,226.729996,226.000000,226.270004,206.448898,42672500
2016-12-28,226.570007,226.589996,224.270004,224.399994,204.742676,64095000
2016-12-29,224.479996,224.889999,223.839996,224.350006,204.697067,48696100
2016-12-30,224.729996,224.830002,222.729996,223.529999,203.948883,108998300
2017-01-03,225.039993,225.830002,223.880005,225.240005,205.509064,91366500
2017-01-04,225.619995,226.750000,225.610001,226.580002,206.731705,78744400
2017-01-05,226.270004,226.580002,225.479996,226.399994,206.567459,78379000
2017-01-06,226.529999,227.750000,225.899994,227.210007,207.306503,71559900
2017-01-09,226.910004,227.070007,226.419998,226.460007,206.622223,46939700
2017-01-10,226.479996,227.449997,226.009995,226.460007,206.622223,63771900
2017-01-11,226.360001,227.100006,225.589996,227.100006,207.206146,74650000
2017-01-12,226.500000,226.750000,224.960007,226.529999,206.686111,72113200
2017-01-13,226.729996,227.399994,226.690002,227.050003,207.160522,62717900
2017-01-17,226.309998,226.779999,225.800003,226.250000,206.430634,61240800
2017-01-18,226.539993,226.800003,225.899994,226.750000,206.886795,54793300
2017-01-19,226.839996,227.000000,225.410004,225.910004,206.120392,66608800
2017-01-20,226.699997,227.309998,225.970001,226.740005,206.877716,129168600
2017-01-23,226.740005,226.809998,225.270004,226.149994,206.339355,75061600
2017-01-24,226.399994,228.080002,226.270004,227.600006,207.662338,95555300
2017-01-25,228.699997,229.570007,228.509995,229.570007,209.459778,84437700
2017-01-26,229.399994,229.710007,229.009995,229.330002,209.240829,59970700
2017-01-27,229.419998,229.589996,228.759995,228.970001,208.912308,59711100
2017-01-30,228.169998,228.199997,226.410004,227.550003,207.616776,79737300
2017-01-31,226.979996,227.600006,226.320007,227.529999,207.598480,75880800
2017-02-01,227.529999,228.589996,226.940002,227.619995,207.680618,79117700
2017-02-02,227.619995,228.100006,226.820007,227.770004,207.817444,69657600
2017-02-03,228.820007,229.550003,228.460007,229.339996,209.249939,80563200
2017-02-06,228.869995,229.330002,228.539993,228.929993,208.875839,57790100
2017-02-07,229.380005,229.660004,228.720001,228.940002,208.884979,57931200
2017-02-08,228.940002,229.389999,228.309998,229.240005,209.158691,51566200
2017-02-09,229.240005,230.949997,229.240005,230.600006,210.399567,65955200
2017-02-10,231.000000,231.770004,230.619995,231.509995,211.229843,66015900
2017-02-13,232.080002,233.070007,232.050003,232.770004,212.379440,55182100
2017-02-14,232.559998,233.710007,232.160004,233.699997,213.227982,71109000
2017-02-15,233.449997,235.139999,233.389999,234.919998,214.341141,86785800
2017-02-16,234.949997,235.160004,233.850006,234.720001,214.158615,84722400
2017-02-17,233.949997,235.089996,233.929993,235.089996,214.496201,77204100
2017-02-21,235.520004,236.690002,235.509995,236.490005,215.773590,88946100
2017-02-22,236.020004,236.539993,235.830002,236.279999,215.582001,62115200
2017-02-23,236.880005,236.899994,235.559998,236.440002,215.727966,74615900
2017-02-24,235.460007,236.789993,235.410004,236.740005,216.001709,82381600
2017-02-27,236.639999,237.309998,236.350006,237.110001,216.339310,56515400
2017-02-28,236.669998,236.949997,236.020004,236.470001,215.755341,96961900
2017-03-01,238.389999,240.320007,238.369995,239.779999,218.775391,149158200
2017-03-02,239.559998,239.570007,238.210007,238.270004,217.397675,70246000
2017-03-03,238.169998,238.610001,237.729996,238.419998,217.534515,81974300
2017-03-06,237.500000,238.119995,237.009995,237.710007,216.886734,55391500
2017-03-07,237.360001,237.770004,236.759995,237.000000,216.238922,65103700
2017-03-08,237.339996,237.639999,236.399994,236.559998,215.837448,78168800
2017-03-09,236.699997,237.240005,235.740005,236.860001,216.111191,90683900
2017-03-10,237.970001,238.020004,236.589996,237.690002,216.868484,81991700
2017-03-13,237.619995,237.860001,237.240005,237.809998,216.977921,57256800
2017-03-14,237.179993,237.240005,236.190002,236.899994,216.147675,59880800
2017-03-15,237.559998,239.440002,237.289993,238.949997,218.018082,96081800
2017-03-16,239.110001,239.199997,238.100006,238.479996,217.589264,78344000
2017-03-17,237.750000,237.970001,237.029999,237.029999,217.207138,89002100
2017-03-20,237.029999,237.360001,236.320007,236.770004,216.968872,52537000
2017-03-21,237.470001,237.610001,233.580002,233.729996,214.183136,131809300
2017-03-22,233.770004,234.610001,233.050003,234.279999,214.687119,97569200
2017-03-23,234.279999,235.339996,233.600006,234.029999,214.458038,100410300
2017-03-24,234.380005,235.039993,232.960007,233.860001,214.302246,112504900
2017-03-27,231.929993,233.919998,231.610001,233.619995,214.082336,87454500
2017-03-28,233.270004,235.809998,233.139999,235.320007,215.640137,93483900
2017-03-29,234.990005,235.809998,234.729996,235.539993,215.841766,61950400
2017-03-30,235.470001,236.520004,235.270004,236.289993,216.528992,56737900
2017-03-31,235.899994,236.509995,235.679993,235.740005,216.025009,73733100
2017-04-03,235.800003,236.029999,233.910004,235.330002,215.649323,85546500
2017-04-04,235.000000,235.580002,234.559998,235.479996,215.786819,56466200
2017-04-05,236.259995,237.389999,234.539993,234.779999,215.145279,108800600
2017-04-06,234.940002,236.039993,234.429993,235.440002,215.750122,69135800
2017-04-07,235.149994,236.000000,234.639999,235.199997,215.530212,74412300
2017-04-10,235.360001,236.259995,234.729996,235.339996,215.658508,67615300
2017-04-11,234.899994,235.179993,233.339996,235.059998,215.401901,88045300
2017-04-12,234.740005,234.960007,233.770004,234.029999,214.458038,81864400
2017-04-13,233.639999,234.490005,232.509995,232.509995,213.065155,92880400
2017-04-17,233.110001,234.570007,232.880005,234.570007,214.952866,68405400
2017-04-18,233.720001,234.490005,233.080002,233.869995,214.311417,83225800
2017-04-19,234.520004,234.949997,233.179993,233.440002,213.917419,68699900
2017-04-20,234.149994,235.850006,233.779999,235.339996,215.658508,92572200
2017-04-21,235.250000,235.309998,234.130005,234.589996,214.971252,110389800
2017-04-24,237.179993,237.410004,234.559998,237.169998,217.335419,119209900
2017-04-25,237.910004,238.949997,237.809998,238.550003,218.600021,76698300
2017-04-26,238.509995,239.529999,238.350006,238.399994,218.462555,84702500
2017-04-27,238.770004,238.949997,237.979996,238.600006,218.645828,57410300
2017-04-28,238.899994,238.929993,237.929993,238.080002,218.169312,63532800
2017-05-01,238.679993,239.169998,238.199997,238.679993,218.719131,66882500
2017-05-02,238.839996,238.979996,238.300003,238.770004,218.801620,57375700
2017-05-03,238.770004,238.880005,237.699997,238.479996,218.535873,73137700
2017-05-04,238.830002,238.919998,237.779999,238.759995,218.792465,61462700
2017-05-05,239.190002,239.720001,238.679993,239.699997,219.653824,62001300
2017-05-08,239.750000,239.919998,239.169998,239.660004,219.617203,48385700
2017-05-09,239.960007,240.190002,239.039993,239.440002,219.415634,51363200
2017-05-10,239.389999,239.869995,239.149994,239.869995,219.809616,54293800
2017-05-11,239.350006,239.570007,238.130005,239.380005,219.360626,62358300
2017-05-12,239.089996,239.429993,238.669998,238.979996,218.994064,53912700
2017-05-15,239.470001,240.440002,239.449997,240.300003,220.203674,61918900
2017-05-16,240.639999,240.669998,239.630005,240.080002,220.002045,51241800
2017-05-17,240.080002,240.080002,235.750000,235.820007,216.098343,172174100
2017-05-18,235.729996,237.750000,235.429993,236.770004,216.968872,107047700
2017-05-19,237.330002,239.080002,237.270004,238.309998,218.380096,115011400
2017-05-22,238.899994,239.710007,238.820007,239.520004,219.488892,61010600
2017-05-23,239.949997,240.240005,239.509995,240.050003,219.974579,48341700
2017-05-24,240.320007,240.729996,239.929993,240.610001,220.487747,46927700
2017-05-25,241.199997,242.080002,240.960007,241.759995,221.541565,64071700
2017-05-26,241.539993,241.899994,241.449997,241.710007,221.495773,46629900
2017-05-30,241.339996,241.789993,241.160004,241.500000,221.303314,35201900
2017-05-31,241.839996,241.880005,240.639999,241.440002,221.248352,91796000
2017-06-01,241.970001,243.380005,241.639999,243.360001,223.007751,68962000
2017-06-02,243.419998,244.350006,243.080002,244.169998,223.750015,88666100
2017-06-05,243.970001,244.300003,243.759995,243.990005,223.585083,44698800
2017-06-06,243.339996,243.979996,243.119995,243.210007,222.870285,50375400
2017-06-07,243.600006,243.919998,242.830002,243.660004,223.282654,54144300
2017-06-08,243.770004,244.330002,243.169998,243.779999,223.392670,65950700
2017-06-09,244.089996,245.009995,241.949997,243.410004,223.053574,132256400
2017-06-12,243.130005,243.419998,242.380005,243.360001,223.007751,86108100
2017-06-13,243.979996,244.610001,243.580002,244.550003,224.098236,60067000
2017-06-14,244.860001,244.869995,243.289993,244.240005,223.814178,78602300
2017-06-15,242.679993,243.910004,242.360001,243.770004,223.383469,66464900
2017-06-16,242.770004,242.830002,241.630005,242.639999,223.432281,84553100
2017-06-19,243.589996,244.729996,243.479996,244.660004,225.292389,65123800
2017-06-20,244.250000,244.259995,242.990005,243.009995,223.773010,56906400
2017-06-21,243.460007,243.589996,242.410004,242.949997,223.717743,55977600
2017-06-22,242.960007,243.529999,242.639999,242.839996,223.616470,44148100
2017-06-23,242.910004,243.509995,242.470001,243.130005,223.883514,66986800
2017-06-26,243.899994,244.380005,243.050003,243.289993,224.030807,56700500
2017-06-27,243.039993,243.380005,241.309998,241.330002,222.225983,82247700
2017-06-28,242.500000,243.720001,242.229996,243.490005,224.214981,70042600
2017-06-29,243.660004,243.720001,239.960007,241.350006,222.244400,106949700
2017-06-30,242.279999,242.710007,241.580002,241.800003,222.658813,86820700
2017-07-03,242.880005,243.380005,242.210007,242.210007,223.036301,39153800
2017-07-05,242.630005,243.009995,241.699997,242.770004,223.552017,54427600
2017-07-06,241.889999,242.029999,240.339996,240.550003,221.507736,65400800
2017-07-07,241.210007,242.279999,240.559998,242.110001,222.944214,57972300
2017-07-10,242.110001,242.800003,241.759995,242.369995,223.183655,36663300
2017-07-11,242.369995,242.550003,240.850006,242.190002,223.017944,50354600
2017-07-12,243.300003,244.199997,243.300003,244.009995,224.693848,59610400
2017-07-13,244.020004,244.550003,243.759995,244.419998,225.071381,39471600
2017-07-14,244.419998,245.970001,244.309998,245.559998,226.121109,60262700
2017-07-17,245.470001,245.910004,245.330002,245.529999,226.093491,33531900
2017-07-18,245.059998,245.720001,244.669998,245.660004,226.213226,42742500
2017-07-19,246.020004,247.000000,246.009995,246.990005,227.437912,51034300
2017-07-20,247.279999,247.419998,246.470001,247.100006,227.539200,47135200
2017-07-21,246.440002,246.910004,246.179993,246.880005,227.336639,82340800
2017-07-24,246.789993,246.979996,246.279999,246.820007,227.281387,46622300
2017-07-25,247.679993,247.800003,247.160004,247.419998,227.833878,54915600
2017-07-26,247.750000,247.789993,247.130005,247.429993,227.843109,47575400
2017-07-27,247.960007,248.000000,245.679993,247.199997,227.631317,70766600
2017-07-28,246.649994,247.059998,246.130005,246.910004,227.364288,50088400
2017-07-31,247.369995,247.479996,246.529999,246.770004,227.235336,65838700
2017-08-01,247.460007,247.500000,246.720001,247.320007,227.741806,55050400
2017-08-02,247.470001,247.600006,246.369995,247.440002,227.852341,47211200
2017-08-03,247.309998,247.339996,246.639999,246.960007,227.410294,40856000
2017-08-04,247.520004,247.789993,246.970001,247.410004,227.824677,60191800
2017-08-07,247.490005,247.869995,247.369995,247.869995,228.248260,31995000
2017-08-08,247.509995,248.910004,246.830002,247.259995,227.686523,61719400
2017-08-09,246.470001,247.309998,246.059998,247.250000,227.677353,62632600
2017-08-10,246.289993,246.440002,243.699997,243.759995,224.463608,120479500
2017-08-11,244.020004,244.800003,243.750000,244.119995,224.795105,74869900
2017-08-14,245.589996,246.789993,245.550003,246.539993,227.023544,73291900
2017-08-15,246.979996,247.000000,246.160004,246.509995,226.995956,55242700
2017-08-16,247.110001,247.570007,246.449997,246.940002,227.391891,56715500
2017-08-17,246.240005,246.600006,243.089996,243.089996,223.846649,128490400
2017-08-18,242.899994,244.190002,242.199997,242.710007,223.496735,136748000
2017-08-21,242.639999,243.199997,241.830002,242.899994,223.671722,65469700
2017-08-22,243.570007,245.619995,243.550003,245.440002,226.010620,63140100
2017-08-23,244.330002,245.050003,244.160004,244.559998,225.200302,50203800
2017-08-24,245.000000,245.179993,243.750000,243.990005,224.675430,50741700
2017-08-25,244.899994,245.610001,244.389999,244.559998,225.200302,64445900
2017-08-28,245.169998,245.199997,244.089996,244.570007,225.209518,40565600
2017-08-29,243.059998,245.149994,242.929993,244.850006,225.467361,51135700
2017-08-30,244.830002,246.320007,244.619995,246.009995,226.535507,62030800
2017-08-31,246.720001,247.770004,246.050003,247.490005,227.898376,103803900
2017-09-01,247.919998,248.330002,247.669998,247.839996,228.220612,62007000
2017-09-05,247.259995,247.520004,244.949997,246.059998,226.581543,91398800
2017-09-06,246.839996,247.279999,246.229996,246.899994,227.355026,57916900
2017-09-07,247.250000,247.270004,246.399994,246.869995,227.327438,58034700
2017-09-08,246.539993,247.110001,246.300003,246.580002,227.060440,63832800
2017-09-11,248.039993,249.300003,248.020004,249.210007,229.482193,71364800
2017-09-12,249.630005,250.089996,249.419998,250.050003,230.255722,56896000
2017-09-13,249.720001,250.210007,249.589996,250.169998,230.366211,59228000
2017-09-14,249.800003,250.320007,249.600006,250.089996,230.292542,95446300
2017-09-15,248.690002,249.289993,248.570007,249.190002,230.602570,95432400
2017-09-18,249.610001,250.119995,249.279999,249.720001,231.093018,46235200
2017-09-19,250.000000,250.070007,249.600006,249.970001,231.324341,47108100
2017-09-20,250.070007,250.190002,248.919998,250.059998,231.407669,59574100
2017-09-21,249.880005,249.979996,249.190002,249.389999,230.787598,48211400
2017-09-22,249.050003,249.630005,249.020004,249.440002,230.833939,51214000
2017-09-25,249.149994,249.550003,248.080002,248.929993,230.361969,57064400
2017-09-26,249.419998,249.699997,248.809998,249.080002,230.500748,54082000
2017-09-27,249.880005,250.490005,248.869995,250.050003,231.398422,81001400
2017-09-28,249.729996,250.440002,249.630005,250.350006,231.676025,44778800
2017-09-29,250.339996,251.320007,250.130005,251.229996,232.490402,85578000
2017-10-02,251.490005,252.320007,251.289993,252.320007,233.499069,59023000
2017-10-03,252.320007,252.889999,252.229996,252.860001,233.998795,66810200
2017-10-04,252.690002,253.440002,252.559998,253.160004,234.276428,55953600
2017-10-05,253.539993,254.679993,253.199997,254.660004,235.664520,63522800
2017-10-06,254.149994,254.699997,253.850006,254.369995,235.396164,80646000
2017-10-09,254.630005,254.699997,253.649994,253.949997,235.007492,35803100
2017-10-10,254.600006,255.050003,253.979996,254.619995,235.627548,43057400
2017-10-11,254.509995,255.020004,254.320007,255.020004,235.997711,47674300
2017-10-12,254.660004,255.059998,254.369995,254.639999,235.646042,47065100
2017-10-13,255.139999,255.270004,254.639999,254.949997,235.932892,54800400
2017-10-16,255.210007,255.509995,254.820007,255.289993,236.247543,38221700
2017-10-17,255.229996,255.520004,254.979996,255.470001,236.414108,31561000
2017-10-18,255.899994,255.949997,255.500000,255.720001,236.645462,40888300
2017-10-19,254.830002,255.830002,254.350006,255.789993,236.710220,61903800
2017-10-20,256.700012,257.140015,255.770004,257.109985,237.931793,89176400
2017-10-23,257.480011,257.510010,256.019989,256.109985,237.006378,63915300
2017-10-24,256.600006,256.829987,256.149994,256.559998,237.422852,66935900
2017-10-25,256.179993,256.309998,254.000000,255.289993,236.247543,103715300
2017-10-26,255.990005,256.299988,255.479996,255.619995,236.552933,69798000
2017-10-27,256.470001,257.890015,255.630005,257.709991,238.487015,85562500
2017-10-30,256.470001,257.600006,256.410004,256.750000,237.598648,54285700
2017-10-31,257.179993,257.440002,256.809998,257.149994,237.968811,60304800
2017-11-01,258.040009,258.429993,257.070007,257.489990,238.283463,54202700
2017-11-02,257.410004,257.750000,256.190002,257.589996,238.375992,56449500
2017-11-03,257.769989,258.500000,257.299988,258.450012,239.171829,59589700
2017-11-06,258.299988,259.000000,258.220001,258.850006,239.542007,49652600
2017-11-07,258.970001,259.350006,258.089996,258.670013,239.375427,57502200
2017-11-08,258.470001,259.220001,258.149994,259.109985,239.782593,50469600
2017-11-09,257.730011,258.390015,256.359985,258.170013,238.912720,95085500
2017-11-10,257.730011,258.290009,257.369995,258.089996,238.838684,59984700
2017-11-13,257.309998,258.589996,257.269989,258.329987,239.060776,50228600
2017-11-14,257.410004,257.850006,256.519989,257.730011,238.505539,61315200
2017-11-15,256.619995,257.220001,255.630005,256.440002,237.311768,80811500
2017-11-16,257.519989,259.040009,257.470001,258.619995,239.329163,67777000
2017-11-17,258.220001,258.589996,257.769989,257.859985,238.625824,75756800
2017-11-20,258.140015,258.519989,257.859985,258.299988,239.033020,48075500
2017-11-21,259.179993,260.200012,258.260010,259.989990,240.596939,69176800
2017-11-22,260.000000,260.149994,259.570007,259.760010,240.384079,45033400
2017-11-24,260.320007,260.480011,260.160004,260.359985,240.939331,27856500
2017-11-27,260.410004,260.750000,260.000000,260.230011,240.819092,52274900
2017-11-28,260.760010,262.899994,260.649994,262.869995,243.262131,98971700
2017-11-29,263.019989,263.630005,262.200012,262.709991,243.114075,77512100
2017-11-30,263.760010,266.049988,263.670013,265.010010,245.242523,127894400
2017-12-01,264.760010,265.309998,260.760010,264.459991,244.733490,164390900
2017-12-04,266.309998,266.799988,264.079987,264.140015,244.437439,94040600
2017-12-05,263.190002,265.149994,263.040009,263.190002,243.558258,77994500
2017-12-06,263.299988,263.730011,262.709991,263.239990,243.604538,75898600
2017-12-07,264.070007,264.429993,262.940002,264.070007,244.372650,77218600
2017-12-08,265.160004,265.519989,264.029999,265.510010,245.705231,76563900
2017-12-11,266.309998,266.380005,265.480011,266.309998,246.445602,83077500
2017-12-12,267.209991,267.320007,266.350006,266.779999,246.880478,85195800
2017-12-13,267.059998,267.559998,266.649994,266.750000,246.852783,102905400
2017-12-14,267.089996,267.220001,265.600006,265.660004,245.844055,100666700
2017-12-15,265.450012,267.040009,265.390015,266.510010,247.891251,144610300
2017-12-18,268.100006,268.600006,267.980011,268.200012,249.463181,83653600
2017-12-19,268.480011,268.529999,267.089996,267.170013,248.505157,82382900
2017-12-20,268.269989,268.329987,266.690002,267.029999,248.374939,76751500
2017-12-21,267.739990,268.390015,267.299988,267.579987,248.886444,67032300
2017-12-22,267.600006,267.640015,266.899994,267.510010,248.821365,78720900
2017-12-26,267.049988,267.440002,266.890015,267.190002,248.523743,45244400
2017-12-27,267.380005,267.730011,267.010010,267.320007,248.644730,57751000
2017-12-28,267.890015,267.920013,267.450012,267.869995,249.156265,45116100
2017-12-29,268.529999,268.549988,266.640015,266.859985,248.216782,96007400
2018-01-02,267.839996,268.809998,267.399994,268.769989,249.993347,86655700
2018-01-03,268.959991,270.640015,268.959991,270.470001,251.574631,90070400
2018-01-04,271.200012,272.160004,270.540009,271.609985,252.634979,80636400
2018-01-05,272.510010,273.559998,271.950012,273.420013,254.318497,83524000
2018-01-08,273.309998,274.100006,272.980011,273.920013,254.783600,57319200
2018-01-09,274.399994,275.250000,274.079987,274.540009,255.360321,57254000
2018-01-10,273.679993,274.420013,272.920013,274.119995,254.969604,69574300
2018-01-11,274.750000,276.119995,274.559998,276.119995,256.829895,62361500
2018-01-12,276.420013,278.109985,276.079987,277.920013,258.504150,90816100
2018-01-16,279.350006,280.089996,276.179993,276.970001,257.620483,106555100
2018-01-17,278.029999,280.049988,276.970001,279.609985,260.076019,113258800
2018-01-18,279.480011,279.959991,278.579987,279.140015,259.638916,100728000
2018-01-19,279.799988,280.410004,279.140015,280.410004,260.820190,140920100
2018-01-22,280.170013,282.690002,280.109985,282.690002,262.940918,91322400
2018-01-23,282.739990,283.619995,282.369995,283.290009,263.499084,97084700
2018-01-24,284.019989,284.700012,281.839996,283.179993,263.396667,134816100
2018-01-25,284.160004,284.269989,282.399994,283.299988,263.508301,84587300
2018-01-26,284.250000,286.630005,283.959991,286.579987,266.559082,107743100
2018-01-29,285.929993,286.429993,284.500000,284.679993,264.791870,90118300
2018-01-30,282.600006,284.739990,281.220001,281.760010,262.075897,131796400
2018-01-31,282.730011,283.299988,280.679993,281.899994,262.206116,108364800
2018-02-01,281.070007,283.059998,280.679993,281.579987,261.908417,90102500
2018-02-02,280.079987,280.230011,275.410004,275.450012,256.206696,173174800
2018-02-05,273.450012,275.850006,263.309998,263.929993,245.491516,294681800
2018-02-06,259.940002,269.700012,258.700012,269.130005,250.328217,355026800
2018-02-07,268.500000,272.359985,267.579987,267.670013,248.970276,167376100
2018-02-08,268.010010,268.170013,257.589996,257.630005,239.631653,246449500
2018-02-09,260.799988,263.609985,252.919998,261.500000,243.231293,283565300
2018-02-12,263.829987,267.010010,261.660004,265.339996,246.802963,143736000
2018-02-13,263.970001,266.619995,263.309998,266.000000,247.416870,81223600
2018-02-14,264.309998,270.000000,264.299988,269.589996,250.756088,120735700
2018-02-15,271.570007,273.040009,268.769989,273.029999,253.955795,111200300
2018-02-16,272.320007,275.320007,272.269989,273.109985,254.030212,160420100
2018-02-20,272.029999,273.670013,270.500000,271.399994,252.439667,86369700
2018-02-21,271.899994,274.720001,269.940002,270.049988,251.183960,98883700
2018-02-22,271.100006,273.049988,269.640015,270.399994,251.509506,110511300
2018-02-23,271.790009,274.709991,271.250000,274.709991,255.518417,92766400
2018-02-26,275.929993,278.010010,275.260010,277.899994,258.485565,86491400
2018-02-27,278.109985,278.920013,274.359985,274.429993,255.257980,99099200
2018-02-28,275.679993,276.190002,271.290009,271.649994,252.672241,121907800
2018-03-01,271.410004,273.170013,266.000000,267.700012,248.998093,176855100
2018-03-02,265.799988,269.720001,264.820007,269.079987,250.281738,139083200
2018-03-05,267.730011,272.890015,267.609985,272.190002,253.174454,97307400
2018-03-06,273.299988,273.390015,271.179993,272.880005,253.816238,79213200
2018-03-07,270.420013,273.179993,270.200012,272.779999,253.723221,87063500
2018-03-08,273.549988,274.239990,272.420013,274.100006,254.951096,66901200
2018-03-09,275.700012,278.869995,275.339996,278.869995,259.387787,113625300
2018-03-12,279.200012,279.910004,278.079987,278.519989,259.062256,71924800
2018-03-13,279.839996,280.410004,276.029999,276.720001,257.387939,91968900
2018-03-14,277.809998,278.019989,274.670013,275.299988,256.067200,105895100
2018-03-15,275.880005,276.609985,274.429993,275.000000,255.788071,83433000
2018-03-16,274.500000,275.390015,274.140015,274.200012,256.065491,100343700
2018-03-19,273.350006,274.399994,268.619995,270.489990,252.600830,109208400
2018-03-20,270.940002,271.670013,270.179993,270.950012,253.030487,59757300
2018-03-21,270.899994,273.269989,270.190002,270.429993,252.544876,78709600
2018-03-22,267.910004,268.869995,263.359985,263.670013,246.231903,148785900
2018-03-23,264.170013,264.540009,257.829987,258.049988,240.983597,183534800
2018-03-26,262.130005,265.429993,259.410004,265.109985,247.576675,141956100
2018-03-27,266.170013,266.769989,258.839996,260.600006,243.364944,129941400
2018-03-28,260.750000,262.640015,258.579987,259.829987,242.645844,146452300
2018-03-29,261.119995,265.260010,259.839996,263.149994,245.746307,111601600
2018-04-02,262.549988,263.130005,254.669998,257.470001,240.441956,186286300
2018-04-03,258.869995,261.309998,256.839996,260.769989,243.523682,119956900
2018-04-04,256.750000,264.359985,256.600006,263.559998,246.129150,123715300
2018-04-05,265.549988,266.640015,264.320007,265.640015,248.071640,82652600
2018-04-06,263.420013,265.109985,258.000000,259.720001,242.543152,179521200
2018-04-09,261.369995,264.839996,259.940002,261.000000,243.738495,105442900
2018-04-10,264.269989,266.040009,262.980011,265.149994,247.614075,103529000
2018-04-11,263.470001,265.640015,263.390015,263.760010,246.315964,91140200
2018-04-12,265.260010,267.000000,265.059998,265.929993,248.342468,68890500
2018-04-13,267.410004,267.540009,264.010010,265.149994,247.614075,85079200
2018-04-16,267.000000,268.200012,266.070007,267.329987,249.649857,63405300
2018-04-17,269.329987,270.869995,268.750000,270.190002,252.320663,64682000
2018-04-18,270.690002,271.299988,269.869995,270.390015,252.507446,57303900
2018-04-19,269.649994,269.880005,267.720001,268.890015,251.106705,77655900
2018-04-20,268.809998,269.059998,265.609985,266.609985,248.977478,99953100
2018-04-23,267.260010,267.890015,265.350006,266.570007,248.940170,65558000
2018-04-24,267.730011,267.980011,261.279999,262.980011,245.587570,112885500
2018-04-25,262.910004,264.130005,260.850006,263.630005,246.194550,103840900
2018-04-26,264.790009,267.250000,264.290009,266.309998,248.697311,67731900
2018-04-27,267.000000,267.339996,265.500000,266.559998,248.930801,57053600
2018-04-30,267.260010,267.890015,264.429993,264.510010,247.016388,82182300
2018-05-01,263.869995,265.100006,262.109985,264.980011,247.455292,74203400
2018-05-02,264.760010,265.679993,262.760010,263.200012,245.793030,86368900
2018-05-03,262.260010,263.359985,259.049988,262.619995,245.251358,136311500
2018-05-04,261.519989,266.790009,261.149994,266.019989,248.426483,91222100
2018-05-07,266.890015,268.019989,266.109985,266.920013,249.267029,55304900
2018-05-08,266.500000,267.329987,265.149994,266.920013,249.267029,67499200
2018-05-09,267.679993,269.869995,267.089996,269.500000,251.676422,59666100
2018-05-10,270.339996,272.390015,270.220001,272.019989,254.029648,72063900
2018-05-11,272.160004,273.149994,271.579987,272.850006,254.804810,59871500
2018-05-14,273.339996,274.079987,272.359985,272.980011,254.926163,54790600
2018-05-15,271.589996,271.609985,270.029999,271.100006,253.170502,87036100
2018-05-16,271.140015,272.760010,271.109985,272.239990,254.235153,53942600
2018-05-17,271.940002,273.230011,271.130005,272.010010,254.020325,56536400
2018-05-18,271.619995,272.029999,270.929993,271.329987,253.385345,64368000
2018-05-21,273.010010,273.980011,272.570007,273.369995,255.290390,58025900
2018-05-22,273.959991,274.250000,272.239990,272.609985,254.580658,52966400
2018-05-23,271.170013,273.390015,270.989990,273.359985,255.281036,64694200
2018-05-24,272.910004,273.220001,270.779999,272.799988,254.758026,76043800
2018-05-25,272.149994,272.859985,271.579987,272.149994,254.151093,56374800
2018-05-29,270.309998,271.170013,267.760010,269.019989,251.228073,115908600
2018-05-30,270.500000,273.109985,270.420013,272.609985,254.580658,69678400
2018-05-31,272.149994,272.489990,270.260010,270.940002,253.021072,93519900
2018-06-01,272.410004,273.940002,272.329987,273.600006,255.505157,71258400
2018-06-04,274.529999,275.190002,274.260010,274.899994,256.719238,45385200
2018-06-05,275.049988,275.529999,274.179993,275.100006,256.906006,51135000
2018-06-06,275.790009,277.519989,275.089996,277.399994,259.053864,62732200
2018-06-07,277.950012,278.279999,276.339996,277.369995,259.025818,72969400
2018-06-08,276.850006,278.250000,276.660004,278.190002,259.791626,72139700
2018-06-11,278.440002,279.369995,278.309998,278.559998,260.137177,58892500
2018-06-12,279.029999,279.329987,278.190002,278.920013,260.473358,72329000
2018-06-13,279.190002,279.480011,277.799988,278.029999,259.642273,79070600
2018-06-14,279.010010,279.329987,278.059998,278.730011,260.295929,77097600
2018-06-15,276.600006,277.510010,275.350006,277.130005,259.963837,120041600
2018-06-18,275.489990,276.700012,274.950012,276.559998,259.429138,52917600
2018-06-19,274.000000,275.750000,273.529999,275.500000,258.434784,97531500
2018-06-20,276.269989,276.720001,275.589996,275.970001,258.875732,53785500
2018-06-21,275.959991,275.980011,273.679993,274.239990,257.252838,71061400
2018-06-22,275.660004,275.790009,274.489990,274.739990,257.721893,54898500
2018-06-25,273.440002,273.619995,269.100006,271.000000,254.213577,137854200
2018-06-26,271.640015,272.559998,270.790009,271.600006,254.776413,68547400
2018-06-27,272.260010,273.869995,269.179993,269.350006,252.665741,105110700
2018-06-28,269.290009,271.750000,268.489990,270.890015,254.110413,76650500
2018-06-29,272.119995,273.660004,271.149994,271.279999,254.476227,97592500
2018-07-02,269.510010,272.040009,269.239990,271.859985,255.020248,63554800
2018-07-03,272.869995,272.980011,270.420013,270.899994,254.119705,42187100
2018-07-05,272.170013,273.179993,270.959991,273.109985,256.192841,56925900
2018-07-06,273.140015,275.839996,272.709991,275.420013,258.359802,66493700
2018-07-09,276.549988,277.959991,276.500000,277.899994,260.686157,50550400
2018-07-10,278.410004,279.010010,278.079987,278.899994,261.624268,51966800
2018-07-11,277.149994,278.040009,276.519989,276.859985,259.710602,77054700
2018-07-12,278.279999,279.429993,277.600006,279.369995,262.065094,60124700
2018-07-13,279.170013,279.929993,278.660004,279.589996,262.271423,48216000
2018-07-16,279.640015,279.799988,278.839996,279.339996,262.036957,48201000
2018-07-17,278.470001,280.910004,278.410004,280.470001,263.096954,52315500
2018-07-18,280.559998,281.179993,280.059998,281.059998,263.650452,44593500
2018-07-19,280.309998,280.739990,279.459991,280.000000,262.656036,61412100
2018-07-20,279.769989,280.480011,279.500000,279.679993,262.355896,82337700
2018-07-23,279.450012,280.429993,279.059998,280.200012,262.843750,47047600
2018-07-24,281.790009,282.559998,280.630005,281.609985,264.166321,68026900
2018-07-25,281.329987,284.369995,281.279999,284.010010,266.417694,78882900
2018-07-26,283.200012,284.109985,283.089996,283.339996,265.789185,57919500
2018-07-27,283.709991,283.820007,280.380005,281.420013,263.988098,76768700
2018-07-30,281.510010,281.690002,279.359985,279.950012,262.609161,63742500
2018-07-31,280.809998,282.019989,280.380005,281.329987,263.903748,68570500
2018-08-01,281.559998,282.130005,280.130005,280.859985,263.462799,53853300
2018-08-02,279.390015,282.579987,279.160004,282.390015,264.898010,63426400
2018-08-03,282.529999,283.660004,282.329987,283.600006,266.033020,53935400
2018-08-06,283.640015,284.989990,283.200012,284.640015,267.008698,39400900
2018-08-07,285.390015,286.010010,285.239990,285.579987,267.890381,43196600
2018-08-08,285.390015,285.910004,284.940002,285.459991,267.777863,42114600
2018-08-09,285.529999,285.970001,284.920013,285.070007,267.412079,35717000
2018-08-10,283.450012,284.059998,282.359985,283.160004,265.620361,77076000
2018-08-13,283.470001,284.160004,281.769989,282.100006,264.625977,65732900
2018-08-14,282.920013,284.170013,282.480011,283.899994,266.314484,43842000
2018-08-15,282.380005,282.540009,280.160004,281.779999,264.325836,102925400
2018-08-16,283.399994,285.040009,283.359985,284.059998,266.464569,69967900
2018-08-17,283.829987,285.559998,283.369995,285.059998,267.402649,65618500
2018-08-20,285.570007,285.970001,285.059998,285.670013,267.974823,39807500
2018-08-21,286.250000,287.309998,285.709991,286.339996,268.603424,67272000
2018-08-22,285.880005,286.760010,285.579987,286.170013,268.443939,44993300
2018-08-23,285.970001,286.940002,285.429993,285.790009,268.087494,49204900
2018-08-24,286.440002,287.670013,286.380005,287.510010,269.700897,57487400
2018-08-27,288.859985,289.899994,288.679993,289.779999,271.830322,57072400
2018-08-28,290.299988,290.420013,289.399994,289.920013,271.961548,46943500
2018-08-29,290.160004,291.739990,289.890015,291.480011,273.424988,61485500
2018-08-30,290.940002,291.359985,289.630005,290.299988,272.318024,61229500
2018-08-31,289.839996,290.809998,289.290009,290.309998,272.327454,66140800
2018-09-04,289.839996,290.209991,288.679993,289.809998,271.858429,57594400
2018-09-05,289.410004,289.640015,287.890015,289.029999,271.126678,72452400
2018-09-06,289.149994,289.489990,287.000000,288.160004,270.310577,65909900
2018-09-07,286.980011,288.700012,286.709991,287.600006,269.785339,73524800
2018-09-10,288.739990,289.040009,287.880005,288.100006,270.254333,50210900
2018-09-11,287.369995,289.549988,286.980011,289.049988,271.145477,50530500
2018-09-12,289.059998,289.799988,288.230011,289.119995,271.211182,59810800
2018-09-13,290.320007,291.040009,290.000000,290.829987,272.815216,51034200
2018-09-14,291.059998,291.269989,290.000000,290.880005,272.862122,55079900
2018-09-17,290.820007,290.859985,289.029999,289.339996,271.417511,68244000
2018-09-18,289.579987,291.579987,289.549988,290.910004,272.890289,61930400
2018-09-19,290.970001,291.690002,290.829987,291.220001,273.181061,49080600
2018-09-20,292.640015,293.940002,291.239990,293.579987,275.394897,100360600
2018-09-21,293.089996,293.220001,291.809998,291.989990,275.143280,105479700
2018-09-24,291.339996,291.500000,290.369995,291.019989,274.229279,53409600
2018-09-25,291.529999,291.649994,290.480011,290.750000,273.974823,44370000
2018-09-26,290.910004,292.239990,289.410004,289.880005,273.155029,79739700
2018-09-27,290.410004,291.910004,290.100006,290.690002,273.918274,59249500
2018-09-28,289.989990,291.279999,289.950012,290.720001,273.946503,70091400
2018-10-01,292.109985,292.929993,290.980011,291.730011,274.898285,62078900
2018-10-02,291.559998,292.359985,291.140015,291.559998,274.738037,47258200
2018-10-03,292.739990,293.209991,291.320007,291.720001,274.888885,64694600
2018-10-04,291.179993,291.239990,287.660004,289.440002,272.740417,111545900
2018-10-05,289.690002,290.269989,286.220001,287.820007,271.213837,105951700
2018-10-08,287.049988,288.220001,285.500000,287.820007,271.213837,87742200
2018-10-09,287.390015,288.859985,286.769989,287.399994,270.818115,74339000
2018-10-10,286.829987,286.910004,277.880005,278.299988,262.243134,214731000
2018-10-11,277.079987,278.899994,270.359985,272.170013,256.466888,274840500
2018-10-12,276.769989,277.089996,272.369995,275.950012,260.028717,183186500
2018-10-15,275.549988,277.040009,274.299988,274.399994,258.568115,102263700
2018-10-16,276.600006,280.820007,276.070007,280.399994,264.221985,118255800
2018-10-17,280.440002,281.149994,277.559998,280.450012,264.269073,110626000
2018-10-18,279.399994,280.070007,274.970001,276.399994,260.452759,134557500
2018-10-19,277.130005,279.299988,275.470001,276.250000,260.311462,139901600
2018-10-22,277.000000,277.359985,274.410004,275.010010,259.143005,82415800
2018-10-23,270.950012,274.869995,268.609985,273.609985,257.823700,146352700
2018-10-24,273.329987,273.760010,264.700012,265.320007,250.012009,177806700
2018-10-25,267.380005,271.809998,266.230011,270.079987,254.497391,138061500
2018-10-26,265.920013,271.000000,262.290009,265.329987,250.021469,201574600
2018-10-29,268.799988,270.250000,259.850006,263.859985,248.636261,160749100
2018-10-30,263.670013,268.119995,263.119995,267.769989,252.320663,157116000
2018-10-31,270.649994,273.230011,270.119995,270.630005,255.015732,128296300
2018-11-01,271.600006,273.730011,270.380005,273.510010,257.729492,99495000
2018-11-02,274.750000,275.230011,269.589996,271.890015,256.203003,122634100
2018-11-05,272.440002,274.010010,271.350006,273.390015,257.616425,65622500
2018-11-06,273.320007,275.299988,273.250000,275.119995,259.246613,60085900
2018-11-07,277.559998,281.100006,277.079987,281.010010,264.796814,102752100
2018-11-08,280.109985,281.220001,279.220001,280.500000,264.316254,65584900
2018-11-09,279.029999,279.239990,276.179993,277.760010,261.734283,98812600
2018-11-12,277.190002,277.459991,271.989990,272.570007,256.843781,99673600
2018-11-13,273.089996,275.329987,271.250000,272.059998,256.363159,98176600
2018-11-14,274.160004,274.609985,268.450012,270.200012,254.610489,125335900
2018-11-15,268.779999,273.540009,267.010010,273.019989,257.267792,135101400
2018-11-16,271.790009,274.750000,271.209991,273.730011,257.936829,126668000
2018-11-19,273.049988,273.380005,268.070007,269.100006,253.573944,103061700
2018-11-20,265.359985,267.000000,263.149994,264.119995,248.881302,136021300
2018-11-21,265.859985,267.149994,265.010010,265.019989,249.729340,75563700
2018-11-23,263.179993,264.820007,263.070007,263.250000,248.061493,42807900
2018-11-26,265.779999,267.750000,265.339996,267.500000,252.066208,79981400
2018-11-27,266.339996,268.399994,265.660004,268.399994,252.914307,75502400
2018-11-28,269.600006,274.579987,268.329987,274.579987,258.737793,127629600
2018-11-29,273.709991,275.549988,272.429993,273.980011,258.172394,82346400
2018-11-30,273.809998,276.279999,273.450012,275.649994,259.746033,98204200
2018-12-03,280.279999,280.399994,277.510010,279.299988,263.185425,103176300
2018-12-04,278.369995,278.850006,269.899994,270.250000,254.657608,177986000
2018-12-06,265.920013,269.970001,262.440002,269.839996,254.271210,204185400
2018-12-07,269.459991,271.220001,262.630005,263.570007,248.363037,161018900
2018-12-10,263.369995,265.160004,258.619995,264.070007,248.834198,151445900
2018-12-11,267.660004,267.869995,262.480011,264.130005,248.890717,121504400
2018-12-12,267.470001,269.000000,265.369995,265.459991,250.143921,97976700
2018-12-13,266.519989,267.489990,264.119995,265.369995,250.059174,96662700
2018-12-14,262.959991,264.029999,259.850006,260.470001,245.441833,116961100
2018-12-17,259.399994,260.649994,253.529999,255.360001,240.626709,165492300
2018-12-18,257.200012,257.950012,253.279999,255.080002,240.362854,134515100
2018-12-19,255.169998,259.399994,249.350006,251.259995,236.763229,214992800
2018-12-20,249.860001,251.619995,244.649994,247.169998,232.909241,252053400
2018-12-21,246.740005,249.710007,239.979996,240.699997,228.137024,255345600
2018-12-24,239.039993,240.839996,234.270004,234.339996,222.108963,147311600
2018-12-26,235.970001,246.179993,233.759995,246.179993,233.330978,218485400
2018-12-27,242.570007,248.289993,238.960007,248.070007,235.122375,186267300
2018-12-28,249.580002,251.399994,246.449997,247.750000,234.819061,153100200
2018-12-31,249.559998,250.190002,247.470001,249.919998,236.875778,144299400
2019-01-02,245.979996,251.210007,245.949997,250.179993,237.122238,126925200
2019-01-03,248.229996,248.570007,243.669998,244.210007,231.463837,144140700
2019-01-04,247.589996,253.110001,247.169998,252.389999,239.216888,142628800
2019-01-07,252.690002,255.949997,251.690002,254.380005,241.103012,103139100
2019-01-08,256.820007,257.309998,254.000000,256.769989,243.368286,102512600
2019-01-09,257.559998,258.910004,256.190002,257.970001,244.505661,95006600
2019-01-10,256.260010,259.160004,255.500000,258.880005,245.368134,96823900
2019-01-11,257.679993,259.010010,257.029999,258.980011,245.462921,73858100
2019-01-14,256.859985,258.299988,256.410004,257.399994,243.965393,70908200
2019-01-15,257.820007,260.700012,257.809998,260.350006,246.761429,85208300
2019-01-16,260.829987,261.970001,260.600006,260.980011,247.358536,77636700
2019-01-17,260.010010,263.920013,259.959991,262.959991,249.235153,96118400
2019-01-18,264.980011,266.980011,263.000000,266.459991,252.552551,127900300
2019-01-22,264.820007,265.059998,261.059998,262.859985,249.140411,115531200
2019-01-23,264.010010,264.790009,260.660004,263.410004,249.661713,86030300
2019-01-24,263.209991,264.200012,262.079987,263.549988,249.794434,59204100
2019-01-25,265.609985,266.700012,263.660004,265.779999,251.908035,96883400
2019-01-28,263.390015,263.829987,261.790009,263.760010,249.993423,85613700
2019-01-29,263.920013,264.549988,262.480011,263.410004,249.661713,66136300
2019-01-30,265.100006,268.519989,264.250000,267.579987,253.613998,92473700
2019-01-31,267.510010,270.470001,267.269989,269.929993,255.841400,104012100
2019-02-01,270.149994,271.200012,269.179993,270.059998,255.964645,85782500
2019-02-04,270.109985,272.029999,269.359985,271.959991,257.765411,60744800
2019-02-05,272.440002,273.440002,271.880005,273.100006,258.845978,79552800
2019-02-06,272.790009,273.339996,271.920013,272.739990,258.504761,58347800
2019-02-07,270.940002,271.549988,268.290009,270.140015,256.040497,95482000
2019-02-08,268.750000,270.579987,267.829987,270.470001,256.353271,75788900
2019-02-11,271.200012,271.489990,270.029999,270.619995,256.495422,68021400
2019-02-12,272.420013,274.519989,272.339996,274.100006,259.793823,72270200
2019-02-13,275.029999,275.929993,274.559998,274.989990,260.637329,65277200
2019-02-14,273.779999,275.640015,272.869995,274.380005,260.059113,83234400
2019-02-15,276.359985,277.410004,276.130005,277.369995,262.893066,97088700
2019-02-19,276.480011,278.579987,276.470001,277.850006,263.348053,59120800
2019-02-20,277.809998,278.920013,277.250000,278.410004,263.878815,76610800
2019-02-21,277.700012,278.100006,276.350006,277.420013,262.940460,64214700
2019-02-22,278.109985,279.359985,277.399994,279.140015,264.570709,78114600
2019-02-25,280.730011,281.309998,279.429993,279.519989,264.930878,69030700
2019-02-26,279.130005,280.299988,278.899994,279.320007,264.741272,56844100
2019-02-27,278.519989,279.589996,277.480011,279.200012,264.627594,56921600
2019-02-28,278.959991,279.450012,278.320007,278.679993,264.134674,69268300
2019-03-01,280.440002,280.880005,278.820007,280.420013,265.783936,78880500
2019-03-04,281.600006,281.869995,276.839996,279.399994,264.817139,106494600
2019-03-05,279.540009,279.760010,278.410004,279.019989,264.457001,59114600
2019-03-06,279.149994,279.160004,276.970001,277.329987,262.855164,75039800
2019-03-07,276.829987,276.989990,274.070007,275.010010,260.656311,94885100
2019-03-08,272.940002,274.649994,272.420013,274.459991,260.134949,85795800
2019-03-11,275.260010,278.619995,275.230011,278.440002,263.907257,65098900
2019-03-12,279.059998,280.070007,278.850006,279.489990,264.902405,79667500
2019-03-13,280.480011,282.380005,280.299988,281.339996,266.655884,80639200
2019-03-14,281.369995,281.839996,280.670013,281.160004,266.485260,67518400
2019-03-15,280.540009,282.209991,280.329987,281.309998,267.801819,81309000
2019-03-18,281.549988,282.660004,281.299988,282.329987,268.772858,62199800
2019-03-19,283.510010,284.359985,281.410004,282.399994,268.839478,90268100
2019-03-20,282.160004,283.500000,280.320007,281.549988,268.030334,84609200
2019-03-21,280.640015,285.179993,280.589996,284.730011,271.057648,79550400
2019-03-22,283.220001,283.799988,279.179993,279.250000,265.840759,122659300
2019-03-25,278.869995,280.190002,277.640015,279.040009,265.640900,85575200
2019-03-26,280.989990,282.179993,279.559998,281.119995,267.620972,68125900
2019-03-27,281.109985,281.760010,277.929993,279.649994,266.221588,72224700
2019-03-28,280.350006,281.209991,279.070007,280.709991,267.230682,56238500
2019-03-29,282.390015,282.839996,281.140015,282.480011,268.915680,82186800
2019-04-01,284.700012,286.160004,284.399994,285.829987,272.104797,77617900
2019-04-02,286.040009,286.230011,285.089996,285.970001,272.238129,40070400
2019-04-03,287.320007,287.760010,285.750000,286.420013,272.666443,68243200
2019-04-04,286.779999,287.459991,286.010010,287.179993,273.389984,48997500
2019-04-05,287.920013,288.630005,287.600006,288.570007,274.713287,58621700
2019-04-08,288.100006,288.910004,287.369995,288.790009,274.922729,53566300
2019-04-09,287.720001,288.079987,286.700012,287.309998,273.513763,66142300
2019-04-10,287.769989,288.390015,287.309998,288.290009,274.446716,52601500
2019-04-11,288.829987,288.839996,287.579987,288.209991,274.370575,55093100
2019-04-12,290.000000,290.470001,288.260010,290.160004,276.226868,69727800
2019-04-15,290.239990,290.350006,289.079987,289.970001,276.046051,49596700
2019-04-16,290.950012,291.010010,289.500000,290.160004,276.226868,52153200
2019-04-17,291.399994,291.429993,288.989990,289.450012,275.551025,58268300
2019-04-18,290.100006,290.320007,288.660004,290.019989,276.093628,68708500
2019-04-22,289.170013,290.440002,289.070007,290.269989,276.331573,40160100
2019-04-23,290.679993,293.140015,290.420013,292.880005,278.816284,52246600
2019-04-24,292.790009,293.160004,292.070007,292.230011,278.197510,50392900
2019-04-25,292.119995,292.779999,290.730011,292.049988,278.026093,57770900
2019-04-26,292.100006,293.489990,291.239990,293.410004,279.320892,50916400
2019-04-29,293.510010,294.450012,293.410004,293.869995,279.758789,57197700
2019-04-30,293.489990,294.339996,291.920013,294.019989,279.901550,81111700
2019-05-01,294.720001,294.950012,291.799988,291.809998,277.797699,71671900
2019-05-02,291.679993,292.700012,289.519989,291.179993,277.197937,65030200
2019-05-03,292.820007,294.339996,291.299988,294.029999,279.911041,56543700
2019-05-06,289.250000,293.309998,288.899994,292.820007,278.759186,107198100
2019-05-07,290.149994,290.809998,285.809998,287.929993,274.103973,144729900
2019-05-08,287.529999,289.429993,286.869995,287.529999,273.723175,91568300
2019-05-09,285.230011,287.329987,283.299988,286.660004,272.894958,103471100
2019-05-10,285.619995,288.940002,282.299988,288.100006,274.265839,112429300
2019-05-13,282.420013,283.489990,279.929993,280.859985,267.373474,127290500
2019-05-14,281.989990,285.100006,281.850006,283.399994,269.791534,77003200
2019-05-15,281.589996,285.769989,281.359985,285.059998,271.371857,73956400
2019-05-16,285.839996,289.209991,285.760010,287.700012,273.885071,76749600
2019-05-17,285.140015,288.600006,285.119995,285.839996,272.114410,100353000
2019-05-20,284.059998,285.959991,283.119995,283.950012,270.315155,62877600
2019-05-21,285.829987,286.929993,285.549988,286.510010,272.752228,46847100
2019-05-22,285.450012,286.690002,285.100006,285.630005,271.914429,49482500
2019-05-23,283.160004,283.209991,280.570007,282.140015,268.591980,98733800
2019-05-24,283.739990,284.200012,282.089996,282.779999,269.201294,55268100
2019-05-28,283.089996,284.149994,280.130005,280.149994,266.697540,70029400
2019-05-29,278.910004,279.359985,276.709991,278.269989,264.907806,104972900
2019-05-30,279.109985,280.040009,277.809998,279.029999,265.631348,62523800
2019-05-31,276.200012,277.119995,275.239990,275.269989,262.051880,86862800
2019-06-03,275.309998,276.549988,273.089996,274.570007,261.385529,96428000
2019-06-04,277.119995,280.679993,276.619995,280.529999,267.059357,77231900
2019-06-05,282.329987,282.989990,280.320007,282.959991,269.372650,71169700
2019-06-06,283.290009,285.549988,282.570007,284.799988,271.124298,69430400
2019-06-07,285.929993,288.850006,285.739990,287.649994,273.837463,74272200
2019-06-10,289.369995,290.820007,288.869995,288.970001,275.094055,60799100
2019-06-11,290.989990,291.399994,288.179993,288.899994,275.027405,58641300
2019-06-12,288.640015,289.260010,287.820007,288.390015,274.541931,47096300
2019-06-13,289.399994,289.980011,288.619995,289.579987,275.674744,48945200
2019-06-14,289.260010,289.929993,288.410004,289.260010,275.370087,52324700
2019-06-17,289.519989,290.220001,289.179993,289.369995,275.474854,39205700
2019-06-18,291.390015,293.570007,290.989990,292.399994,278.359314,85434800
2019-06-19,292.549988,293.649994,291.470001,293.059998,278.987640,78674400
2019-06-20,296.040009,296.309998,293.130005,295.859985,281.653168,116570000
2019-06-21,294.130005,295.519989,293.760010,294.000000,281.243805,83309500
2019-06-24,294.230011,294.579987,293.470001,293.640015,280.899414,47582700
2019-06-25,293.700012,293.730011,290.640015,290.760010,278.144348,82028700
2019-06-26,291.750000,292.309998,290.350006,290.470001,277.866974,51584900
2019-06-27,291.309998,292.059998,290.890015,291.500000,278.852173,40355200
2019-06-28,292.579987,293.549988,292.010010,293.000000,280.287140,59350900
2019-07-01,296.679993,296.920013,294.329987,295.660004,282.831726,78705600
2019-07-02,295.609985,296.489990,294.679993,296.429993,283.568329,61504500
2019-07-03,297.179993,298.820007,297.019989,298.799988,285.835510,40898900
2019-07-05,297.440002,298.640015,296.010010,298.459991,285.510193,51677300
2019-07-08,297.010010,298.260010,296.220001,296.820007,283.941437,45841800
2019-07-09,295.540009,297.519989,295.480011,297.190002,284.295380,41101300
2019-07-10,298.369995,299.660004,297.779999,298.609985,285.653748,58448500
2019-07-11,299.320007,299.579987,298.200012,299.309998,286.323425,50826100
2019-07-12,299.850006,300.730011,299.510010,300.649994,287.605255,40326000
2019-07-15,301.130005,301.130005,300.190002,300.750000,287.700897,33900000
2019-07-16,300.649994,300.880005,299.440002,299.779999,286.773041,36650100
2019-07-17,299.750000,299.929993,297.739990,297.739990,284.821503,36036300
2019-07-18,297.190002,299.250000,296.700012,298.829987,285.864227,51392600
2019-07-19,300.040009,300.070007,296.980011,297.170013,284.276276,58678600
2019-07-22,297.609985,298.500000,297.040009,297.899994,284.974548,43638100
2019-07-23,299.140015,300.029999,298.220001,300.029999,287.012115,44564500
2019-07-24,299.190002,301.440002,299.089996,301.440002,288.360992,47213200
2019-07-25,300.940002,301.000000,299.109985,300.000000,286.983429,55394100
2019-07-26,300.760010,302.230011,300.619995,302.010010,288.906219,45084100
2019-07-29,301.880005,302.010010,300.850006,301.459991,288.380066,38126500
2019-07-30,299.910004,301.170013,299.489990,300.720001,287.672211,45849000
2019-07-31,300.989990,301.200012,295.200012,297.429993,284.524933,104245200
2019-08-01,297.600006,300.869995,293.959991,294.839996,282.047302,142646600
2019-08-02,293.850006,294.119995,290.899994,292.619995,279.923645,116749700
2019-08-05,288.089996,288.209991,281.720001,283.820007,271.505493,178745400
2019-08-06,285.910004,288.040009,284.279999,287.799988,275.312714,120711700
2019-08-07,284.399994,288.820007,282.040009,287.970001,275.475433,140572300
2019-08-08,289.619995,293.619995,289.010010,293.619995,280.880280,87713900
2019-08-09,292.579987,293.239990,289.649994,291.619995,278.967041,93730000
2019-08-12,289.959991,291.609985,287.019989,288.070007,275.571136,65527600
2019-08-13,287.739990,294.149994,287.359985,292.549988,279.856628,94299800
2019-08-14,288.070007,288.739990,283.760010,283.899994,271.581970,135622100
2019-08-15,284.880005,285.640015,282.390015,284.649994,272.299438,99556600
2019-08-16,286.480011,289.329987,284.709991,288.850006,276.317230,83018300
2019-08-19,292.190002,293.079987,291.440002,292.329987,279.646179,53571800
2019-08-20,291.769989,292.359985,289.950012,290.089996,277.503448,51596400
2019-08-21,292.480011,292.859985,291.720001,292.450012,279.761017,49524700
2019-08-22,293.230011,293.929993,290.399994,292.359985,279.674927,51666400
2019-08-23,290.920013,292.760010,283.470001,284.850006,272.490723,149161500
2019-08-26,287.269989,288.000000,285.579987,288.000000,275.504089,72423800
2019-08-27,289.540009,289.950012,286.029999,286.869995,274.423157,66668900
2019-08-28,286.140015,289.070007,285.250000,288.890015,276.355530,59696700
2019-08-29,291.720001,293.160004,290.609985,292.579987,279.885376,57899400
2019-08-30,294.220001,294.239990,291.420013,292.450012,279.761017,62901200
2019-09-03,290.570007,291.579987,289.269989,290.739990,278.125214,69101400
2019-09-04,293.140015,294.059998,292.309998,294.040009,281.282043,46887300
2019-09-05,296.790009,298.829987,294.000000,297.820007,284.897949,83258100
2019-09-06,298.170013,298.760010,297.420013,298.049988,285.118042,49584300
2019-09-09,299.140015,299.239990,297.160004,298.200012,285.261536,51260300
2019-09-10,297.359985,298.200012,295.970001,298.130005,285.194519,57947100
2019-09-11,298.470001,300.339996,297.750000,300.250000,287.222595,68821100
2019-09-12,301.250000,302.459991,300.410004,301.290009,288.217468,72908700
2019-09-13,301.779999,302.170013,300.679993,301.089996,288.026123,62104800
2019-09-16,299.839996,301.140015,299.450012,300.160004,287.136505,58191200
2019-09-17,299.940002,301.019989,299.750000,300.920013,287.863525,41475500
2019-09-18,300.489990,301.220001,298.239990,301.100006,288.035736,73375800
2019-09-19,301.529999,302.630005,300.709991,301.079987,288.016571,76560500
2019-09-20,300.359985,300.670013,297.410004,298.279999,286.655762,89565000
2019-09-23,297.549988,299.000000,297.269989,298.209991,286.588470,43476800
2019-09-24,299.410004,299.839996,294.809998,295.869995,284.339691,94869400
2019-09-25,295.959991,298.109985,294.329987,297.619995,286.021454,71854000
2019-09-26,297.630005,297.859985,295.450012,297.000000,285.425659,56179700
2019-09-27,297.829987,297.950012,293.690002,295.399994,283.887939,84746600
2019-09-30,295.970001,297.549988,295.920013,296.769989,285.204559,51662400
2019-10-01,297.739990,298.459991,293.000000,293.239990,281.812164,88242400
2019-10-02,291.500000,291.510010,286.640015,288.059998,276.833984,122539500
2019-10-03,287.809998,290.450012,284.820007,290.420013,279.102051,85278800
2019-10-04,291.140015,294.630005,291.079987,294.350006,282.878906,65091200
2019-10-07,293.470001,295.260010,292.769989,293.079987,281.658417,59610500
2019-10-08,291.040009,291.850006,288.489990,288.529999,277.285706,95708100
2019-10-09,290.750000,292.299988,290.059998,291.269989,279.918915,62359400
2019-10-10,291.179993,294.209991,291.000000,293.239990,281.812164,55296300
2019-10-11,296.269989,298.739990,296.140015,296.279999,284.733673,98720400
2019-10-14,295.929993,296.670013,295.570007,295.950012,284.416565,40394800
2019-10-15,297.100006,299.700012,296.970001,298.880005,287.232361,46754500
2019-10-16,298.369995,299.160004,297.920013,298.399994,286.771088,48928200
2019-10-17,299.679993,300.239990,298.519989,299.279999,287.616791,45736600
2019-10-18,298.690002,299.399994,297.029999,297.970001,286.357849,64304000
2019-10-21,299.420013,300.209991,298.940002,299.989990,288.299103,39048600
2019-10-22,300.579987,300.899994,298.910004,299.010010,287.357391,48594700
2019-10-23,298.730011,299.940002,298.500000,299.880005,288.193390,34352200
2019-10-24,300.910004,301.070007,299.459991,300.369995,288.664276,35453100
2019-10-25,299.739990,302.200012,299.679993,301.600006,289.846405,45205400
2019-10-28,302.940002,303.850006,302.910004,303.299988,291.480133,42147000
2019-10-29,303.000000,304.230011,302.859985,303.209991,291.393616,44284900
2019-10-30,303.429993,304.549988,301.989990,304.140015,292.287415,49643900
2019-10-31,304.130005,304.130005,301.730011,303.329987,291.508942,69053800
2019-11-01,304.920013,306.190002,304.739990,306.140015,294.209442,71141500
2019-11-04,307.850006,308.000000,306.959991,307.369995,295.391479,60606900
2019-11-05,307.589996,307.920013,306.709991,307.029999,295.064728,42933200
2019-11-06,307.029999,307.399994,306.059998,307.100006,295.132019,46487100
2019-11-07,308.570007,309.649994,307.660004,308.179993,296.169891,54272300
2019-11-08,307.799988,309.000000,307.029999,308.940002,296.900360,49032100
2019-11-11,307.420013,308.540009,307.269989,308.350006,296.333313,35797300
2019-11-12,308.750000,309.989990,308.149994,309.000000,296.958008,46484600
2019-11-13,307.910004,309.540009,307.660004,309.100006,297.054108,53917700
2019-11-14,308.790009,309.640015,308.089996,309.549988,297.486572,51219900
2019-11-15,311.019989,311.839996,310.260010,311.790009,299.639282,62023600
2019-11-18,311.529999,312.279999,311.029999,312.019989,299.860229,49228000
2019-11-19,312.679993,312.690002,311.220001,311.929993,299.773804,67804700
2019-11-20,311.279999,311.850006,309.059998,310.769989,298.658997,79406200
2019-11-21,310.890015,311.010010,309.390015,310.269989,298.178497,54664700
2019-11-22,311.089996,311.239990,309.850006,310.959991,298.841614,44850200
2019-11-25,311.980011,313.369995,311.980011,313.369995,301.157715,48647200
2019-11-26,313.410004,314.279999,313.059998,314.079987,301.839996,37569000
2019-11-27,314.609985,315.480011,314.369995,315.480011,303.185455,44444600
2019-11-29,314.859985,315.130005,314.059998,314.309998,302.061066,36592700
2019-12-02,314.589996,314.660004,311.170013,311.640015,299.495117,75767800
2019-12-03,308.649994,309.640015,307.130005,309.549988,297.486572,73941700
2019-12-04,310.700012,312.119995,310.320007,311.459991,299.322113,49080000
2019-12-05,312.230011,312.250000,310.579987,312.019989,299.860229,40709000
2019-12-06,314.119995,315.309998,314.109985,314.869995,302.599304,48927000
2019-12-09,314.440002,315.179993,313.799988,313.880005,301.647827,34838500
2019-12-10,313.820007,314.549988,312.809998,313.529999,301.311493,52649800
2019-12-11,314.029999,314.700012,313.440002,314.420013,302.166748,53429100
2019-12-12,314.429993,317.989990,314.170013,317.130005,304.771179,96389600
2019-12-13,316.869995,318.670013,316.019989,317.320007,304.953766,81503900
2019-12-16,319.220001,320.149994,317.250000,319.500000,307.048798,82749700
2019-12-17,319.920013,320.250000,319.480011,319.570007,307.116058,61097700
2019-12-18,320.000000,320.250000,319.529999,319.589996,307.135315,48133000
2019-12-19,319.799988,320.980011,319.519989,320.899994,308.394257,85310500
2019-12-20,320.459991,321.970001,319.390015,320.730011,309.746307,147142100
2019-12-23,321.589996,321.649994,321.059998,321.220001,310.219513,52990000
2019-12-24,321.470001,321.519989,320.899994,321.230011,310.229156,20270000
2019-12-26,321.649994,322.950012,321.640015,322.940002,311.880615,30911200
2019-12-27,323.739990,323.799988,322.279999,322.859985,311.803284,42528800
2019-12-30,322.950012,323.100006,320.549988,321.079987,310.084290,49729100
2019-12-31,320.529999,322.130005,320.149994,321.859985,310.837585,57077300
2020-01-02,323.540009,324.890015,322.529999,324.869995,313.744537,59151200
2020-01-03,321.160004,323.640015,321.100006,322.410004,311.368744,77709700
2020-01-06,320.489990,323.730011,320.359985,323.640015,312.556641,55653900
2020-01-07,323.019989,323.540009,322.239990,322.730011,311.677795,40496400
2020-01-08,322.940002,325.779999,322.670013,324.450012,313.338959,68296000
2020-01-09,326.160004,326.730011,325.519989,326.649994,315.463501,48473300
2020-01-10,327.290009,327.459991,325.200012,325.709991,314.555725,53029300
2020-01-13,326.390015,327.959991,325.920013,327.950012,316.719086,47086800
2020-01-14,327.470001,328.619995,326.839996,327.450012,316.236176,62832800
2020-01-15,327.350006,329.019989,327.260010,328.190002,316.950775,72056600
2020-01-16,329.700012,330.920013,329.450012,330.920013,319.587280,54050300
2020-01-17,331.700012,332.179993,330.850006,331.950012,320.582092,95846000
2020-01-21,330.899994,332.179993,330.820007,331.299988,319.954285,77742400
2020-01-22,332.239990,332.950012,331.170013,331.339996,319.992889,48914900
2020-01-23,330.630005,332.170013,329.410004,331.720001,320.359863,51963000
2020-01-24,332.440002,332.529999,327.359985,328.769989,317.510925,87578400
2020-01-27,323.029999,325.119995,322.660004,323.500000,312.421417,84062500
2020-01-28,325.059998,327.850006,323.600006,326.890015,315.695313,63834000
2020-01-29,328.380005,328.630005,326.399994,326.619995,315.434540,53888900
2020-01-30,324.359985,327.910004,323.540009,327.679993,316.458282,75491800
2020-01-31,327.000000,327.170013,320.730011,321.730011,310.712067,113845600
2020-02-03,323.350006,326.160004,323.220001,324.119995,313.020203,69083000
2020-02-04,328.070007,330.010010,327.720001,329.059998,317.790985,62573200
2020-02-05,332.269989,333.089996,330.670013,332.859985,321.460876,65951100
2020-02-06,333.910004,334.190002,332.799988,333.980011,322.542542,50359700
2020-02-07,332.820007,333.989990,331.600006,332.200012,320.823425,64139400
2020-02-10,331.230011,334.750000,331.190002,334.679993,323.218567,42070000
2020-02-11,336.160004,337.019989,334.679993,335.260010,323.778687,54864500
2020-02-12,336.829987,337.649994,336.429993,337.420013,325.864746,43992700
2020-02-13,335.859985,338.119995,335.559998,337.059998,325.517059,54501900
2020-02-14,337.510010,337.730011,336.200012,337.600006,326.038544,64582200
2020-02-18,336.510010,337.670013,335.209991,336.730011,325.198395,57226200
2020-02-19,337.790009,339.079987,337.480011,338.339996,326.753235,48814700
2020-02-20,337.739990,338.640015,333.679993,336.950012,325.410828,74163400
2020-02-21,335.470001,335.809998,332.579987,333.480011,322.059723,113788200
2020-02-24,323.140015,333.559998,321.239990,322.420013,311.378418,161088400
2020-02-25,323.940002,324.609985,311.690002,312.649994,301.942963,218913200
2020-02-26,314.179993,318.109985,310.700012,311.500000,300.832367,194773800
2020-02-27,305.459991,311.559998,297.510010,297.510010,287.321472,284353500
2020-02-28,288.700012,297.890015,285.540009,296.260010,286.114288,384975800
2020-03-02,298.209991,309.160004,294.459991,309.089996,298.504883,238703600
2020-03-03,309.500000,313.839996,297.570007,300.239990,289.957977,300139100
2020-03-04,306.119995,313.100006,303.329987,312.859985,302.145782,176613400
2020-03-05,304.980011,308.470001,300.010010,302.459991,292.101959,186366800
2020-03-06,293.149994,298.779999,290.230011,297.459991,287.273193,228667200
2020-03-09,275.299988,284.190002,273.450012,274.230011,264.838745,309417300
2020-03-10,284.640015,288.519989,273.500000,288.420013,278.542786,276444100
2020-03-11,280.700012,281.940002,270.880005,274.359985,264.964233,255316300
2020-03-12,256.000000,266.660004,247.679993,248.110001,239.613235,392220700
2020-03-13,263.089996,271.480011,248.520004,269.320007,260.096863,329566100
2020-03-16,241.179993,256.899994,237.360001,239.850006,231.636093,297240000
2020-03-17,245.039993,256.170013,237.070007,252.800003,244.142609,262070500
2020-03-18,236.250000,248.369995,228.020004,240.000000,231.780975,327597100
2020-03-19,239.250000,247.380005,232.220001,240.509995,232.273483,289322000
2020-03-20,242.529999,244.470001,228.500000,228.800003,222.263855,347158800
2020-03-23,228.190002,229.679993,218.259995,222.949997,216.580963,326025200
2020-03-24,234.419998,244.100006,233.800003,243.149994,236.203888,235494500
2020-03-25,244.869995,256.350006,239.750000,246.789993,239.739929,299430300
2020-03-26,249.520004,262.799988,249.050003,261.200012,253.738266,257632800
2020-03-27,253.270004,260.809998,251.050003,253.419998,246.180542,224341200
2020-03-30,255.699997,262.429993,253.529999,261.649994,254.175415,171369500
2020-03-31,260.559998,263.329987,256.220001,257.750000,250.386841,194881100
2020-04-01,247.979996,257.660004,243.899994,246.149994,239.118210,189554600
2020-04-02,245.190002,252.679993,244.589996,251.830002,244.635941,177660400
2020-04-03,250.759995,253.320007,245.220001,248.190002,241.099945,135561200
2020-04-06,257.839996,267.000000,248.169998,264.859985,257.293701,188061200
2020-04-07,274.209991,275.029999,264.890015,265.130005,257.556000,201427200
2020-04-08,267.959991,276.000000,265.250000,274.029999,266.201782,153774500
2020-04-09,277.579987,281.200012,275.470001,278.200012,270.252655,189999200
2020-04-13,277.140015,277.510010,271.410004,275.660004,267.785248,114839100
2020-04-14,280.980011,284.899994,275.510010,283.790009,275.682953,134143400
2020-04-15,277.570007,283.940002,275.459991,277.760010,269.825195,121775000
2020-04-16,279.149994,280.029999,275.760010,279.100006,271.126953,131798300
2020-04-17,285.380005,287.299988,282.399994,286.640015,278.451538,146684800
2020-04-20,282.609985,286.790009,281.350006,281.589996,273.545807,100109300
2020-04-21,276.730011,278.040009,272.019989,273.040009,265.240051,126385700
2020-04-22,278.350006,281.000000,276.910004,279.100006,271.126953,92951600
2020-04-23,280.489990,283.940002,278.750000,279.079987,271.107452,104709700
2020-04-24,280.730011,283.700012,278.500000,282.970001,274.886353,85063200
2020-04-27,285.119995,288.269989,284.619995,287.049988,278.849823,77896600
2020-04-28,291.019989,291.399994,285.399994,285.730011,277.567535,105270000
2020-04-29,291.529999,294.880005,290.410004,293.209991,284.833801,118745600
2020-04-30,291.709991,293.320007,288.589996,290.480011,282.181824,122901700
2020-05-01,285.309998,290.660004,281.519989,282.790009,274.711517,125180000
2020-05-04,280.739990,283.899994,279.130005,283.570007,275.469208,80873200
2020-05-05,286.640015,289.250000,283.709991,286.190002,278.014404,79569900
2020-05-06,288.040009,288.459991,283.779999,284.250000,276.129761,73632600
2020-05-07,287.750000,289.779999,287.130005,287.679993,279.461853,75250400
2020-05-08,291.089996,292.950012,289.859985,292.440002,284.085846,76452400
2020-05-11,290.339996,294.000000,289.880005,292.500000,284.144135,79514200
2020-05-12,293.790009,294.239990,286.519989,286.670013,278.480682,95870800
2020-05-13,286.059998,287.190002,278.959991,281.600006,273.555542,144721100
2020-05-14,278.950012,285.109985,272.989990,284.970001,276.829254,121977900
2020-05-15,282.369995,286.329987,281.339996,286.279999,278.101837,111146300
2020-05-18,293.049988,296.750000,292.700012,295.000000,286.572754,119703800
2020-05-19,294.350006,296.209991,291.950012,291.970001,283.629242,95189300
2020-05-20,295.820007,297.869995,295.570007,296.929993,288.447571,85861700
2020-05-21,296.790009,297.670013,293.690002,294.880005,286.456116,78293900
2020-05-22,294.570007,295.630005,293.220001,295.440002,287.000122,63958200
2020-05-26,301.929993,302.190002,295.459991,299.079987,290.536133,88951400
2020-05-27,302.119995,303.570007,296.869995,303.529999,294.858978,104817400
2020-05-28,304.649994,306.839996,302.239990,302.970001,294.315033,90405200
2020-05-29,302.459991,304.959991,299.470001,304.320007,295.626495,119090800
2020-06-01,303.619995,306.209991,303.059998,305.549988,296.821320,55758300
2020-06-02,306.549988,308.130005,305.100006,308.079987,299.279022,74267200
2020-06-03,310.239990,313.220001,309.940002,312.179993,303.261871,92567600
2020-06-04,311.109985,313.000000,309.079987,311.359985,302.465363,75794400
2020-06-05,317.230011,321.269989,317.160004,319.339996,310.217407,150524700
2020-06-08,320.220001,323.410004,319.630005,323.200012,313.967133,73641200
2020-06-09,320.299988,323.279999,319.359985,320.790009,311.625946,77479200
2020-06-10,321.420013,322.390015,318.220001,319.000000,309.887146,95000800
2020-06-11,311.459991,312.149994,300.010010,300.609985,292.022400,209243600
2020-06-12,308.239990,309.079987,298.600006,304.209991,295.519592,194678900
2020-06-15,298.019989,308.279999,296.739990,307.049988,298.278503,135782700
2020-06-16,315.480011,315.640015,307.670013,312.959991,304.019684,137627500
2020-06-17,314.070007,314.390015,310.859985,311.660004,302.756775,83398900
2020-06-18,310.010010,312.299988,309.510010,311.779999,302.873383,80828700
2020-06-19,314.170013,314.380005,306.529999,308.640015,301.142456,135549600
2020-06-22,307.989990,311.049988,306.750000,310.619995,303.074341,74649400
2020-06-23,313.489990,314.500000,311.609985,312.049988,304.469604,68471200
2020-06-24,309.839996,310.510010,302.100006,304.089996,296.703003,132813500
2020-06-25,303.470001,307.640015,301.279999,307.350006,299.883820,89468000
2020-06-26,306.160004,306.390015,299.420013,300.049988,292.761108,127961000
2020-06-29,301.410004,304.609985,298.929993,304.459991,297.063995,79773300
2020-06-30,303.989990,310.200012,303.820007,308.359985,300.869202,113394800
2020-07-01,309.570007,311.890015,309.070007,310.519989,302.976807,72396500
2020-07-02,314.239990,315.700012,311.510010,312.230011,304.645233,69344200
2020-07-06,316.369995,317.679993,315.559998,317.049988,309.348145,61713800
2020-07-07,315.380005,317.519989,313.369995,313.779999,306.157593,82910000
2020-07-08,314.609985,316.299988,312.700012,316.179993,308.499298,54638600
2020-07-09,316.839996,317.100006,310.679993,314.380005,306.743011,83354200
2020-07-10,314.309998,317.880005,312.760010,317.589996,309.875000,57550400
2020-07-13,320.130005,322.709991,314.130005,314.839996,307.191833,102997500
2020-07-14,313.299988,319.760010,312.000000,318.920013,311.172729,93657000
2020-07-15,322.410004,323.040009,319.269989,321.850006,314.031586,87196500
2020-07-16,319.790009,321.279999,319.089996,320.790009,312.997284,54622500
2020-07-17,321.880005,322.570007,319.739990,321.720001,313.904694,62774900
2020-07-20,321.429993,325.130005,320.619995,324.320007,316.441528,56308800
2020-07-21,326.450012,326.929993,323.940002,325.010010,317.114777,57292200
2020-07-22,324.619995,327.200012,324.500000,326.859985,318.919800,57792900
2020-07-23,326.470001,327.230011,321.480011,322.959991,315.114594,75738000
2020-07-24,320.950012,321.989990,319.250000,320.880005,313.085083,73766600
2020-07-27,321.630005,323.410004,320.769989,323.220001,315.368286,48293000
2020-07-28,322.429993,323.640015,320.850006,321.170013,313.368073,57495000
2020-07-29,322.119995,325.730011,322.079987,325.119995,317.222137,48454200
2020-07-30,321.899994,324.410004,319.640015,323.959991,316.090302,61861700
2020-07-31,325.899994,326.630005,321.329987,326.519989,318.588074,84986800
2020-08-03,328.320007,329.619995,327.730011,328.790009,320.803009,53077900
2020-08-04,327.859985,330.059998,327.859985,330.059998,322.042114,41917900
2020-08-05,331.470001,332.390015,331.179993,332.109985,324.042328,42697700
2020-08-06,331.480011,334.459991,331.130005,334.329987,326.208344,43679400
2020-08-07,333.279999,334.880005,332.299988,334.570007,326.442535,57308300
2020-08-10,335.059998,335.769989,332.959991,335.570007,327.418274,44282100
2020-08-11,336.850006,337.540009,332.010010,332.799988,324.715576,69601100
2020-08-12,335.440002,338.279999,335.410004,337.440002,329.242859,53774400
2020-08-13,336.609985,338.250000,335.829987,336.829987,328.647644,41816100
2020-08-14,336.410004,337.420013,335.619995,336.839996,328.657410,47260400
2020-08-17,337.940002,338.339996,336.850006,337.910004,329.701416,35481000
2020-08-18,338.339996,339.100006,336.609985,338.640015,330.413757,38733900
2020-08-19,339.049988,339.609985,336.619995,337.230011,329.037964,68054200
2020-08-20,335.359985,338.799988,335.220001,338.279999,330.062378,42207800
2020-08-21,337.920013,339.720001,337.549988,339.480011,331.233307,55106600
2020-08-24,342.119995,343.000000,339.450012,342.920013,334.589752,48588700
2020-08-25,343.529999,344.209991,342.269989,344.119995,335.760559,38463400
2020-08-26,344.760010,347.859985,344.170013,347.570007,339.126801,50790200
2020-08-27,348.510010,349.899994,346.529999,348.329987,339.868256,58034100
2020-08-28,349.440002,350.720001,348.149994,350.579987,342.063629,48588900
2020-08-31,350.350006,351.299988,349.059998,349.309998,340.824524,66099200
2020-09-01,350.209991,352.709991,349.239990,352.600006,344.034546,54908700
2020-09-02,354.670013,358.750000,353.429993,357.700012,349.010651,69540000
2020-09-03,355.869995,356.380005,342.589996,345.390015,336.999725,148011100
2020-09-04,346.130005,347.829987,334.869995,342.570007,334.248260,139156300
2020-09-08,336.709991,342.640015,332.880005,333.209991,325.115601,114465300
2020-09-09,337.549988,342.459991,336.609985,339.790009,331.535767,91462300
2020-09-10,341.820007,342.529999,332.850006,333.890015,325.779083,90569500
2020-09-11,335.820007,336.970001,331.000000,334.059998,325.944916,84680200
2020-09-14,337.489990,340.380005,334.220001,338.459991,330.238068,65605700
2020-09-15,341.119995,342.019989,338.470001,340.170013,331.906525,52920900
2020-09-16,341.510010,343.059998,338.519989,338.820007,330.589355,82096000
2020-09-17,333.559998,337.700012,332.989990,335.839996,327.681763,91523300
2020-09-18,335.369995,335.489990,327.970001,330.649994,323.909210,105877900
2020-09-21,325.700012,327.130005,321.730011,326.970001,320.304199,99450800
2020-09-22,328.570007,330.899994,325.859985,330.299988,323.566345,63612100
2020-09-23,330.899994,331.200012,322.100006,322.640015,316.062500,93112200
2020-09-24,321.220001,326.799988,319.799988,323.500000,316.904968,76681300
2020-09-25,322.579987,329.579987,321.640015,328.730011,322.028381,71069400
2020-09-28,333.220001,334.959991,332.149994,334.190002,327.377045,64584600
2020-09-29,333.970001,334.769989,331.619995,332.369995,325.594147,51304000
2020-09-30,333.089996,338.290009,332.880005,334.890015,328.062805,104081100
2020-10-01,337.690002,338.739990,335.010010,337.040009,330.168976,88698700
2020-10-02,331.700012,337.010010,331.190002,333.839996,327.034149,89431100
2020-10-05,336.059998,339.959991,336.010010,339.760010,332.833466,45713100
2020-10-06,339.910004,342.170013,334.380005,334.929993,328.101929,90128900
2020-10-07,338.119995,341.630005,338.089996,340.760010,333.813080,56999600
2020-10-08,342.850006,343.850006,341.859985,343.779999,336.771545,45242500
2020-10-09,345.559998,347.350006,344.890015,346.850006,339.778961,59528600
2020-10-12,349.589996,354.019989,349.059998,352.429993,345.245239,80388500
2020-10-13,352.279999,352.470001,349.089996,350.130005,342.992096,73255500
2020-10-14,350.750000,351.929993,347.140015,347.929993,340.836914,57727900
2020-10-15,343.709991,348.019989,343.130005,347.500000,340.415680,60357700
2020-10-16,348.959991,350.750000,347.100006,347.290009,340.209961,89501900
2020-10-19,348.649994,349.329987,341.040009,342.010010,335.037598,68425600
2020-10-20,343.459991,346.880005,342.640015,343.380005,336.379700,60051900
2020-10-21,343.329987,345.670013,342.399994,342.730011,335.742920,63575000
2020-10-22,342.959991,345.239990,340.649994,344.609985,337.584595,55399300
2020-10-23,345.929993,345.989990,343.130005,345.779999,338.730743,49143900
2020-10-26,342.130005,342.980011,335.619995,339.390015,332.471039,91473000
2020-10-27,339.760010,340.119995,337.989990,338.220001,331.324921,65994100
2020-10-28,332.100006,338.250000,326.130005,326.660004,320.000549,127094300
2020-10-29,326.910004,333.399994,325.089996,329.980011,323.252869,90597700
2020-10-30,328.279999,329.690002,322.600006,326.540009,319.883026,120287300
2020-11-02,330.200012,332.359985,327.239990,330.200012,323.468414,86068300
2020-11-03,333.690002,338.250000,330.290009,336.029999,329.179535,93294200
2020-11-04,340.859985,347.940002,339.589996,343.540009,336.536438,126959700
2020-11-05,349.239990,352.190002,348.859985,350.239990,343.099823,82039700
2020-11-06,349.929993,351.510010,347.649994,350.160004,343.021484,74973000
2020-11-09,363.970001,364.380005,354.059998,354.559998,347.331757,172304200
2020-11-10,353.489990,355.179993,350.510010,354.040009,346.822388,85552000
2020-11-11,356.399994,357.559998,355.059998,356.670013,349.398773,58649000
2020-11-12,355.579987,356.720001,351.260010,353.209991,346.009308,67546200
2020-11-13,355.269989,358.899994,354.709991,358.100006,350.799622,62892200
2020-11-16,360.980011,362.779999,359.589996,362.570007,355.178497,74541100
2020-11-17,359.970001,361.920013,358.339996,360.619995,353.268219,66111000
2020-11-18,360.910004,361.500000,356.239990,356.279999,349.016693,70591300
2020-11-19,355.600006,358.179993,354.149994,357.779999,350.486115,59940900
2020-11-20,357.500000,357.720001,355.250000,355.329987,348.086090,70417300
2020-11-23,357.279999,358.820007,354.869995,357.459991,350.172638,63230600
2020-11-24,360.209991,363.809998,359.290009,363.220001,355.815247,62415900
2020-11-25,363.130005,363.160004,361.480011,362.660004,355.266602,45330900
2020-11-27,363.839996,364.179993,362.579987,363.670013,356.256042,28514100
2020-11-30,362.829987,363.119995,359.170013,362.059998,354.678864,83872700
2020-12-01,365.570007,367.679993,364.929993,366.019989,358.558136,74231400
2020-12-02,364.820007,366.959991,364.200012,366.790009,359.312469,45927000
2020-12-03,366.679993,368.190002,365.500000,366.690002,359.214478,62882000
2020-12-04,367.320007,369.850006,367.220001,369.850006,362.310028,50749900
2020-12-07,369.019989,369.619995,367.720001,369.089996,361.565552,48944300
2020-12-08,367.720001,370.779999,367.670013,370.170013,362.623596,42458900
2020-12-09,370.880005,371.049988,365.950012,366.850006,359.371185,74098300
2020-12-10,365.369995,367.859985,364.429993,366.730011,359.253693,57735400
2020-12-11,364.899994,366.739990,363.260010,366.299988,358.832428,57698600
2020-12-14,368.640015,369.799988,364.470001,364.660004,357.225891,69216200
2020-12-15,367.399994,369.589996,365.920013,369.589996,362.055389,63865300
2020-12-16,369.820007,371.160004,368.869995,370.170013,362.623596,58420500
2020-12-17,371.940002,372.459991,371.049988,372.239990,364.651337,64119500
2020-12-18,370.970001,371.149994,367.019989,369.179993,363.195313,136542300
2020-12-21,364.970001,378.459991,362.029999,367.859985,361.896729,96386700
2020-12-22,368.209991,368.329987,366.029999,367.239990,361.286804,47949000
2020-12-23,368.279999,369.619995,367.220001,367.570007,361.611420,46201400
2020-12-24,368.079987,369.029999,367.450012,369.000000,363.018250,26457900
2020-12-28,371.739990,372.589996,371.070007,372.170013,366.136871,39000400
2020-12-29,373.809998,374.000000,370.829987,371.459991,365.438385,53680500
2020-12-30,372.339996,373.100006,371.570007,371.989990,365.959747,49455300
2020-12-31,371.779999,374.660004,371.230011,373.880005,367.819122,78520700
2021-01-04,375.309998,375.450012,364.820007,368.790009,362.811646,110210800
2021-01-05,368.100006,372.500000,368.049988,371.329987,365.310455,66426200
2021-01-06,369.709991,376.980011,369.119995,373.549988,367.494476,107997700
2021-01-07,376.100006,379.899994,375.910004,379.100006,372.954529,68766800
2021-01-08,380.589996,381.489990,377.100006,381.260010,375.079498,71677200
2021-01-11,377.850006,380.579987,377.720001,378.690002,372.551147,51034700
2021-01-12,378.890015,379.859985,376.359985,378.769989,372.629852,52547700
2021-01-13,378.690002,380.859985,377.850006,379.790009,373.633331,45303600
2021-01-14,380.589996,381.130005,378.100006,378.459991,372.324921,49989100
2021-01-15,376.720001,377.579987,373.700012,375.700012,369.609619,107160000
2021-01-19,378.339996,379.230011,376.750000,378.649994,372.511841,51233300
2021-01-20,381.109985,384.790009,380.690002,383.890015,377.666901,61836100
2021-01-21,384.489990,384.950012,383.250000,384.239990,378.011169,47840100
2021-01-22,382.250000,384.130005,381.839996,382.880005,376.673218,52860500
2021-01-25,383.670013,384.769989,378.459991,384.390015,378.158752,70402000
2021-01-26,385.410004,385.850006,383.540009,383.790009,377.568481,42665300
2021-01-27,380.220001,380.320007,372.010010,374.410004,368.340546,123351100
2021-01-28,376.359985,381.929993,375.890015,377.630005,371.508362,94198100
2021-01-29,375.630005,376.670013,368.269989,370.070007,364.070862,126765100
2021-02-01,373.720001,377.339996,370.380005,376.230011,370.131042,75817600
2021-02-02,379.649994,383.220001,376.320007,381.549988,375.364777,64450700
2021-02-03,382.440002,383.700012,380.480011,381.850006,375.659943,52427100
2021-02-04,382.959991,386.239990,381.970001,386.190002,379.929596,47142600
2021-02-05,388.200012,388.470001,386.140015,387.709991,381.424927,48669800
2021-02-08,389.269989,390.559998,388.350006,390.510010,384.179535,38365200
2021-02-09,389.609985,390.890015,389.170013,390.250000,383.923767,35551100
2021-02-10,392.119995,392.279999,387.500000,390.079987,383.756531,59154400
2021-02-11,391.239990,391.690002,388.100006,390.709991,384.376282,42913300
2021-02-12,389.850006,392.899994,389.769989,392.640015,386.275024,50593300
2021-02-16,393.959991,394.170013,391.529999,392.299988,385.940521,50972400
2021-02-17,390.420013,392.660004,389.329987,392.390015,386.029114,52290600
2021-02-18,389.589996,391.519989,387.739990,390.720001,384.386139,59712800
2021-02-19,392.070007,392.380005,389.549988,390.029999,383.707306,83241000
2021-02-22,387.059998,389.619995,386.739990,387.029999,380.755951,67414200
2021-02-23,384.660004,388.950012,380.200012,387.500000,381.218323,107284100
2021-02-24,386.329987,392.230011,385.269989,391.769989,385.419128,72433900
2021-02-25,390.410004,391.880005,380.779999,382.329987,376.132111,146670500
2021-02-26,384.350006,385.579987,378.230011,380.359985,374.194061,152701600
2021-03-01,385.589996,390.920013,380.570007,389.579987,383.264618,105348800
2021-03-02,389.820007,390.070007,386.000000,386.540009,380.273895,79595300
2021-03-03,385.790009,386.829987,381.309998,381.420013,375.236908,119940200
2021-03-04,381.220001,384.000000,371.880005,376.700012,370.593414,183433000
2021-03-05,380.459991,384.760010,372.640015,383.630005,377.411072,152039600
2021-03-08,384.660004,387.679993,381.420013,381.720001,375.532074,123149200
2021-03-09,385.850006,389.910004,385.309998,387.170013,380.893677,113633600
2021-03-10,389.690002,391.399994,388.170013,389.579987,383.264618,109899400
2021-03-11,392.230011,395.649994,391.739990,393.529999,387.150574,86245000
2021-03-12,392.070007,394.209991,391.200012,394.059998,387.671997,64653600
2021-03-15,394.329987,396.690002,392.029999,396.410004,389.983917,73427200
2021-03-16,397.070007,397.829987,395.079987,395.910004,389.492004,73722500
2021-03-17,394.529999,398.119995,393.299988,397.260010,390.820129,97959300
2021-03-18,394.480011,396.720001,390.750000,391.480011,385.133820,115349100
2021-03-19,389.880005,391.570007,387.149994,389.480011,384.421204,113624500
2021-03-22,390.029999,394.070007,389.970001,392.589996,387.490814,73778600
2021-03-23,391.910004,393.459991,388.660004,389.500000,384.440948,90686600
2021-03-24,391.000000,392.750000,387.470001,387.519989,382.486633,97588600
2021-03-25,385.980011,390.549988,383.899994,389.700012,384.638397,116128600
2021-03-26,390.929993,396.410004,390.290009,395.980011,390.836823,114409100
2021-03-29,394.399994,396.750000,392.809998,395.779999,390.639404,108107600
2021-03-30,394.420013,395.450012,393.019989,394.730011,389.603027,76262200
2021-03-31,395.339996,398.000000,395.309998,396.329987,391.182220,112734200
2021-04-01,398.399994,400.670013,398.179993,400.609985,395.406647,99682900
2021-04-05,403.459991,406.940002,403.380005,406.359985,401.081940,91684800
2021-04-06,405.760010,407.239990,405.399994,406.119995,400.845032,62021000
2021-04-07,405.940002,406.959991,405.450012,406.589996,401.308960,55836300
2021-04-08,407.929993,408.579987,406.929993,408.519989,403.213867,57863100
2021-04-09,408.390015,411.670013,408.260010,411.489990,406.145294,61104600
2021-04-12,410.850006,411.929993,410.200012,411.640015,406.293396,56704900
2021-04-13,411.529999,413.529999,411.119995,412.859985,407.497528,56551000
2021-04-14,412.829987,413.959991,410.869995,411.450012,406.105865,61659900
2021-04-15,413.739990,416.160004,413.690002,415.869995,410.468475,60229800
2021-04-16,417.250000,417.910004,415.730011,417.260010,411.840363,82037300
2021-04-19,416.260010,416.739990,413.790009,415.209991,409.816986,78498500
2021-04-20,413.910004,415.089996,410.589996,412.170013,406.816498,81851800
2021-04-21,411.510010,416.290009,411.359985,416.070007,410.665833,66793000
2021-04-22,415.890015,416.779999,411.130005,412.269989,406.915161,97582800
2021-04-23,412.869995,418.250000,412.790009,416.739990,411.327118,73209200
2021-04-26,417.440002,418.220001,416.809998,417.609985,412.185791,52182400
2021-04-27,417.929993,418.140015,416.299988,417.519989,412.097015,51303100
2021-04-28,417.809998,419.010010,416.899994,417.399994,411.978546,51238900
2021-04-29,420.320007,420.720001,416.440002,420.059998,414.604004,78544300
2021-04-30,417.630005,418.540009,416.339996,417.299988,411.879852,85527000
2021-05-03,419.429993,419.839996,417.670013,418.200012,412.768219,68128300
2021-05-04,416.070007,416.600006,411.670013,415.619995,410.221710,101591200
2021-05-05,417.380005,417.630005,415.149994,415.750000,410.350006,60162200
2021-05-06,415.829987,419.209991,413.679993,419.070007,413.626892,74321400
2021-05-07,419.890015,422.820007,419.160004,422.119995,416.637268,67733800
2021-05-10,422.500000,422.739990,417.809998,417.940002,412.511536,81852400
2021-05-11,413.100006,415.269989,410.059998,414.209991,408.829987,116888000
2021-05-12,411.230011,412.589996,404.000000,405.410004,400.144287,134811000
2021-05-13,407.070007,412.350006,407.019989,410.279999,404.951050,106394000
2021-05-14,413.209991,417.489990,413.179993,416.579987,411.169189,82201600
2021-05-17,415.390015,416.390015,413.359985,415.519989,410.122986,65129200
2021-05-18,415.799988,416.059998,411.769989,411.940002,406.589478,59810200
2021-05-19,406.920013,411.049988,405.329987,410.859985,405.523529,106467100
2021-05-20,411.799988,416.630005,411.670013,415.279999,409.886108,78022200
2021-05-21,416.869995,418.200012,414.450012,414.940002,409.550537,76578700
2021-05-24,417.339996,420.320007,417.079987,419.170013,413.725586,51376700
2021-05-25,420.329987,420.709991,417.619995,418.239990,412.807678,57451400
2021-05-26,418.869995,419.609985,417.760010,419.070007,413.626892,43088600
2021-05-27,420.170013,420.720001,418.989990,419.290009,413.844055,56707700
2021-05-28,420.970001,421.250000,419.790009,420.040009,414.584290,58520200
2021-06-01,422.570007,422.720001,419.200012,419.670013,414.219086,54216600
2021-06-02,420.369995,421.230011,419.290009,420.329987,414.870514,49097100
2021-06-03,417.850006,419.989990,416.279999,418.769989,413.330750,58138800
2021-06-04,420.750000,422.920013,418.839996,422.600006,417.111023,55938800
2021-06-07,422.589996,422.779999,421.190002,422.190002,416.706360,51555000
2021-06-08,423.109985,423.209991,420.320007,422.279999,416.795166,47134300
2021-06-09,423.179993,423.260010,421.410004,421.649994,416.173370,48436300
2021-06-10,422.959991,424.630005,421.549988,423.609985,418.107910,51020100
2021-06-11,424.200012,424.429993,422.820007,424.309998,418.798828,45570800
2021-06-14,424.429993,425.369995,423.100006,425.260010,419.736481,42358500
2021-06-15,425.420013,425.459991,423.540009,424.480011,418.966614,51508500
2021-06-16,424.630005,424.869995,419.920013,422.109985,416.627380,80386100
2021-06-17,421.670013,423.019989,419.320007,421.970001,416.489227,90949700
2021-06-18,417.089996,417.829987,414.700012,414.920013,410.870605,118676300
2021-06-21,416.799988,421.059998,415.929993,420.859985,416.752594,72822000
2021-06-22,420.850006,424.000000,420.079987,423.109985,418.980652,57700300
2021-06-23,423.190002,424.049988,422.510010,422.600006,418.475647,49445400
2021-06-24,424.890015,425.549988,424.619995,425.100006,420.951233,45110300
2021-06-25,425.899994,427.089996,425.549988,426.609985,422.446503,58129500
2021-06-28,427.170013,427.649994,425.890015,427.470001,423.298096,53159600
2021-06-29,427.880005,428.559998,427.130005,427.700012,423.525879,35970500
2021-06-30,427.209991,428.779999,427.179993,428.059998,423.882355,64827900
2021-07-01,428.869995,430.600006,428.799988,430.429993,426.229218,53441000
2021-07-02,431.670013,434.100006,430.519989,433.720001,429.487091,57697700
2021-07-06,433.779999,434.010010,430.010010,432.929993,428.704834,68710400
2021-07-07,433.660004,434.760010,431.510010,434.459991,430.219879,63549500
2021-07-08,428.779999,431.730011,427.519989,430.920013,426.714417,97595200
2021-07-09,432.529999,435.839996,430.709991,435.519989,431.269562,76238600
2021-07-12,435.429993,437.350006,434.970001,437.079987,432.814331,52889600
2021-07-13,436.239990,437.839996,435.309998,435.589996,431.338867,52911300
2021-07-14,437.399994,437.920013,434.910004,436.239990,431.982513,64130400
2021-07-15,434.809998,435.529999,432.720001,434.750000,430.507050,55126400
2021-07-16,436.010010,436.059998,430.920013,431.339996,427.130310,75874700
2021-07-19,426.190002,431.410004,421.970001,424.970001,420.822510,147987000
2021-07-20,425.679993,432.420013,424.829987,431.059998,426.853058,99608200
2021-07-21,432.339996,434.700012,431.010010,434.549988,430.309021,64724400
2021-07-22,434.739990,435.720001,433.690002,435.459991,431.210144,47878500
2021-07-23,437.519989,440.299988,436.790009,439.940002,435.646423,63766600
2021-07-26,439.309998,441.029999,439.260010,441.019989,436.715851,43719200
2021-07-27,439.910004,439.940002,435.989990,439.010010,434.725494,67397100
2021-07-28,439.679993,440.299988,437.309998,438.829987,434.547211,52472400
2021-07-29,439.820007,441.799988,439.809998,440.649994,436.349487,47435300
2021-07-30,437.910004,440.059998,437.769989,438.510010,434.230377,68951200
2021-08-02,440.339996,440.929993,437.209991,437.589996,433.319336,58783300
2021-08-03,438.440002,441.279999,436.100006,441.149994,436.844604,58053900
2021-08-04,439.779999,441.119995,438.730011,438.980011,434.695801,46732200
2021-08-05,440.220001,441.850006,439.880005,441.760010,437.448669,38969700
2021-08-06,442.100006,442.940002,441.799988,442.489990,438.171509,46930000
2021-08-09,442.459991,442.799988,441.309998,442.130005,437.815002,41222600
2021-08-10,442.609985,443.440002,441.880005,442.679993,438.359650,43339300
2021-08-11,443.820007,443.880005,442.619995,443.779999,439.448914,44034300
2021-08-12,443.619995,445.260010,442.660004,445.109985,440.765961,38909400
2021-08-13,445.589996,445.940002,445.070007,445.920013,441.568054,39470300
2021-08-16,444.529999,447.109985,442.869995,446.970001,442.607819,73740000
2021-08-17,444.239990,444.959991,440.850006,444.040009,439.706390,92673900
2021-08-18,442.959991,444.630005,438.920013,439.179993,434.893829,89351900
2021-08-19,436.269989,441.140015,436.119995,439.859985,435.567169,92812200
2021-08-20,440.230011,443.709991,439.709991,443.359985,439.032990,72008700
2021-08-23,445.160004,448.230011,443.440002,447.260010,442.894958,54973000
2021-08-24,447.970001,448.540009,447.420013,447.970001,443.598022,38744700
2021-08-25,448.170013,449.459991,447.769989,448.910004,444.528870,40529700
2021-08-26,448.609985,448.859985,446.160004,446.260010,441.904755,57829600
2021-08-27,447.119995,450.649994,447.059998,450.250000,445.855804,77235100
2021-08-30,450.970001,453.070007,450.709991,452.230011,447.816467,48357400
2021-08-31,452.130005,452.489990,450.920013,451.559998,447.153015,59300200
2021-09-01,452.559998,453.109985,451.549988,451.799988,447.390656,48721400
2021-09-02,453.320007,454.049988,451.910004,453.190002,448.767120,42501000
2021-09-03,451.980011,453.630005,451.549988,453.079987,448.658173,47170500
2021-09-07,452.709991,452.809998,450.739990,451.459991,447.053955,51671500
2021-09-08,450.890015,451.670013,448.859985,450.910004,446.509338,56181900
2021-09-09,450.700012,452.570007,448.720001,448.980011,444.598206,57970400
2021-09-10,451.040009,451.489990,445.309998,445.440002,441.092743,89948200
2021-09-13,448.640015,448.920013,444.109985,446.579987,442.221588,83738600
2021-09-14,448.119995,448.339996,443.220001,444.170013,439.835144,78197100
2021-09-15,444.619995,448.410004,443.440002,447.880005,443.508942,78792200
2021-09-16,447.320007,448.359985,444.019989,447.170013,442.805847,77786700
2021-09-17,444.920013,445.369995,441.019989,441.399994,438.492432,118425000
2021-09-20,434.880005,436.559998,428.859985,434.040009,431.180939,166445500
2021-09-21,436.529999,437.910004,433.070007,433.630005,430.773651,92526100
2021-09-22,436.049988,440.029999,433.750000,437.859985,434.975739,102350100
2021-09-23,439.850006,444.890015,439.600006,443.179993,440.260712,76396000
2021-09-24,441.440002,444.670013,441.209991,443.910004,440.985931,62094800
2021-09-27,442.809998,444.049988,441.899994,442.640015,439.724304,61371100
2021-09-28,439.690002,440.040009,432.940002,433.720001,430.863037,130436300
2021-09-29,435.190002,437.040009,433.850006,434.450012,431.588226,82329200
2021-09-30,436.019989,436.769989,428.779999,429.140015,426.313232,140506000
2021-10-01,430.980011,436.029999,427.230011,434.239990,431.379639,129240100
2021-10-04,433.000000,433.959991,426.359985,428.640015,425.816528,128570000
2021-10-05,430.239990,435.489990,429.390015,433.100006,430.247131,90682500
2021-10-06,429.269989,435.119995,427.540009,434.899994,432.035278,113032200
2021-10-07,438.390015,441.679993,438.200012,438.660004,435.770508,72437500
2021-10-08,439.480011,439.890015,437.190002,437.859985,434.975739,74557400
2021-10-11,437.160004,440.260010,434.619995,434.690002,431.826660,65233300
2021-10-12,435.670013,436.100006,432.779999,433.619995,430.763702,71181200
2021-10-13,434.709991,436.049988,431.540009,435.179993,432.313416,72974000
2021-10-14,439.079987,442.660004,438.579987,442.500000,439.585205,70236800
2021-10-15,444.750000,446.260010,444.089996,445.869995,442.932983,66260200
2021-10-18,443.970001,447.549988,443.269989,447.190002,444.244324,62213200
2021-10-19,448.920013,450.709991,448.269989,450.640015,447.671600,46996800
2021-10-20,451.130005,452.730011,451.010010,452.410004,449.429932,49571600
2021-10-21,451.769989,453.829987,451.309998,453.589996,450.602173,41305400
2021-10-22,453.130005,454.670013,451.049988,453.119995,450.135254,58845100
2021-10-25,454.279999,455.899994,452.390015,455.549988,452.549255,45214500
2021-10-26,457.200012,458.489990,455.559998,455.959991,452.956543,56075100
2021-10-27,456.450012,457.160004,453.859985,453.940002,450.949860,72438000
2021-10-28,455.459991,458.399994,455.450012,458.320007,455.300995,51437900
2021-10-29,455.869995,459.559998,455.559998,459.250000,456.224854,70162400
2021-11-01,460.299988,460.700012,458.200012,460.040009,457.009674,48433600
2021-11-02,460.220001,462.230011,460.079987,461.899994,458.857391,48908400
2021-11-03,461.299988,465.149994,460.829987,464.720001,461.658844,52509800
2021-11-04,465.359985,467.000000,464.989990,466.910004,463.834442,52847100
2021-11-05,469.279999,470.649994,466.920013,468.529999,465.443756,66390600
2021-11-08,469.700012,470.230011,468.200012,468.929993,465.841095,50405200
2021-11-09,469.320007,469.570007,465.880005,467.380005,464.301331,51149100
2021-11-10,465.579987,467.380005,462.040009,463.619995,460.566071,69429700
2021-11-11,465.209991,465.290009,463.750000,463.769989,460.715088,34848500
2021-11-12,465.119995,467.859985,464.109985,467.269989,464.192017,53466700
2021-11-15,468.640015,468.809998,466.230011,467.429993,464.350983,46980500
2021-11-16,467.149994,470.489990,467.070007,469.279999,466.188812,48857500
2021-11-17,469.000000,469.190002,467.480011,468.140015,465.056335,47858300
2021-11-18,469.239990,470.010010,466.339996,469.730011,466.635864,50625600
2021-11-19,469.609985,470.940002,468.500000,468.890015,465.801392,57315600
2021-11-22,470.890015,473.540009,467.350006,467.570007,464.490082,72762000
2021-11-23,467.220001,469.100006,464.450012,468.190002,465.105988,73206500
2021-11-24,466.059998,469.570007,465.190002,469.440002,466.347748,61858800
2021-11-26,462.339996,463.899994,457.769989,458.970001,455.946747,112669600
2021-11-29,464.070007,466.559998,461.730011,464.600006,461.539642,86268800
2021-11-30,462.000000,464.029999,455.299988,455.559998,452.559204,148559600
2021-12-01,461.640015,464.670013,450.290009,450.500000,447.532501,131939200
2021-12-02,450.730011,459.070007,450.309998,457.399994,454.387054,127637800
2021-12-03,459.170013,460.299988,448.920013,453.420013,450.433289,137331600
2021-12-06,456.130005,460.790009,453.559998,458.790009,455.767914,98977500
2021-12-07,464.410004,468.880005,458.649994,468.279999,465.195404,95484700
2021-12-08,468.700012,470.000000,466.829987,469.519989,466.427216,72238800
2021-12-09,468.149994,469.630005,466.140015,466.350006,463.278107,61272600
2021-12-10,469.230011,470.899994,466.510010,470.739990,467.639160,77159800
2021-12-13,470.190002,470.559998,466.269989,466.570007,463.496674,87724700
2021-12-14,463.089996,465.739990,460.250000,463.359985,460.307800,97264100
2021-12-15,463.420013,470.859985,460.739990,470.600006,467.500122,116899300
2021-12-16,472.570007,472.869995,464.799988,466.450012,463.377441,116568600
2021-12-17,461.549988,464.739990,458.059998,459.869995,458.445770,135511600
2021-12-20,454.480011,455.399994,451.140015,454.980011,453.570953,107134800
2021-12-21,458.609985,463.209991,456.309998,463.059998,461.625916,69806300
2021-12-22,462.790009,467.809998,462.579987,467.690002,466.241577,58890200
2021-12-23,468.750000,472.190002,468.640015,470.600006,469.142548,56439700
2021-12-27,472.059998,477.309998,472.010010,477.260010,475.781921,56808600
2021-12-28,477.720001,478.809998,476.059998,476.869995,475.393127,47274600
2021-12-29,476.980011,478.559998,475.920013,477.480011,476.001251,54503000
2021-12-30,477.929993,479.000000,475.670013,476.160004,474.685333,55329000
2021-12-31,475.640015,476.859985,474.670013,474.959991,473.489044,65237400
2022-01-03,476.299988,477.850006,473.850006,477.709991,476.230530,72668200
2022-01-04,479.220001,479.980011,475.579987,477.549988,476.071014,71178700
2022-01-05,477.160004,477.980011,468.279999,468.380005,466.929443,104538900
2022-01-06,467.890015,470.820007,465.429993,467.940002,466.490784,86858900
2022-01-07,467.950012,469.200012,464.649994,466.089996,464.646515,85111600
2022-01-10,462.700012,465.739990,456.600006,465.510010,464.068329,119362000
2022-01-11,465.230011,469.850006,462.049988,469.750000,468.295197,74303100
2022-01-12,471.589996,473.200012,468.940002,471.019989,469.561249,67605400
2022-01-13,472.190002,472.880005,463.440002,464.529999,463.091339,91173100
2022-01-14,461.190002,465.089996,459.899994,464.720001,463.280762,95890900
2022-01-18,459.739990,459.959991,455.309998,456.489990,455.076233,109709100
2022-01-19,458.130005,459.609985,451.459991,451.750000,450.350922,109357600
2022-01-20,453.750000,458.739990,444.500000,446.750000,445.366425,122379700
2022-01-21,445.559998,448.059998,437.950012,437.980011,436.623596,202271200
2022-01-24,432.029999,440.380005,420.760010,439.839996,438.477814,251783900
2022-01-25,433.059998,439.720001,427.149994,434.470001,433.124451,167997300
2022-01-26,440.720001,444.040009,428.859985,433.380005,432.037842,186391100
2022-01-27,438.260010,441.589996,429.450012,431.239990,429.904449,149878300
2022-01-28,432.679993,442.000000,427.820007,441.950012,440.581299,164457400
2022-01-31,441.239990,450.279999,439.809998,449.910004,448.516632,152251400
2022-02-01,450.679993,453.630005,446.940002,452.950012,451.547241,123155400
2022-02-02,455.500000,458.119995,453.049988,457.350006,455.933594,117361000
2022-02-03,450.950012,452.970001,445.709991,446.600006,445.216888,118024400
2022-02-04,446.350006,452.779999,443.829987,448.700012,447.310394,118454400
2022-02-07,449.510010,450.989990,445.850006,447.260010,445.874847,84472900
2022-02-08,446.730011,451.920013,445.220001,450.940002,449.543457,81012000
2022-02-09,455.220001,457.880005,455.010010,457.540009,456.123016,92589900
2022-02-10,451.339996,457.709991,447.200012,449.320007,447.928467,140103700
2022-02-11,449.410004,451.609985,438.940002,440.459991,439.095886,153214600
2022-02-14,439.920013,441.600006,435.339996,439.019989,437.660339,123006300
2022-02-15,443.730011,446.279999,443.179993,446.100006,444.718445,88482700
2022-02-16,443.929993,448.059998,441.940002,446.600006,445.216888,84863600
2022-02-17,443.220001,446.570007,436.420013,437.059998,435.706421,102259100
2022-02-18,437.329987,438.660004,431.820007,434.230011,432.885193,132642900
2022-02-22,431.890015,435.500000,425.859985,429.570007,428.239624,124391800
2022-02-23,432.660004,433.260010,421.350006,421.950012,420.643219,132578000
2022-02-24,411.019989,428.760010,410.640015,428.299988,426.973541,213942900
2022-02-25,429.609985,437.839996,427.859985,437.750000,436.394287,121804500
2022-02-28,432.029999,438.200012,430.700012,436.630005,435.277771,145615000
2022-03-01,435.040009,437.170013,427.109985,429.980011,428.648376,137785900
2022-03-02,432.369995,439.720001,431.570007,437.890015,436.533875,117726500
2022-03-03,440.470001,441.109985,433.799988,435.709991,434.360596,105501700
2022-03-04,431.750000,433.369995,427.880005,432.170013,430.831573,113978200
2022-03-07,431.549988,432.299988,419.359985,419.429993,418.131012,137896600
2022-03-08,419.619995,427.209991,415.119995,416.250000,414.960876,164772700
2022-03-09,425.140015,429.510010,422.820007,427.410004,426.086304,116990800
2022-03-10,422.519989,426.429993,420.440002,425.480011,424.162292,93972700
2022-03-11,428.119995,428.769989,419.529999,420.070007,418.769043,95636300
2022-03-14,420.890015,424.549988,415.790009,417.000000,415.708557,95729200
2022-03-15,419.769989,426.839996,418.420013,426.170013,424.850159,106219100
2022-03-16,429.890015,435.679993,424.799988,435.619995,434.270874,144954800
2022-03-17,433.589996,441.070007,433.190002,441.070007,439.704010,102676900
2022-03-18,438.000000,444.859985,437.220001,444.519989,444.519989,106345500
2022-03-21,444.339996,446.459991,440.679993,444.390015,444.390015,88349800
2022-03-22,445.859985,450.579987,445.859985,449.589996,449.589996,74650400
2022-03-23,446.910004,448.489990,443.709991,443.799988,443.799988,79426100
2022-03-24,445.940002,450.500000,444.760010,450.489990,450.489990,64736900
2022-03-25,451.160004,452.980011,448.429993,452.690002,452.690002,77101300
2022-03-28,452.059998,455.910004,450.059998,455.910004,455.910004,68529800
2022-03-29,460.019989,462.070007,457.179993,461.549988,461.549988,86581500
2022-03-30,460.339996,461.200012,456.470001,458.700012,458.700012,79666900
2022-03-31,457.890015,458.760010,451.160004,451.640015,451.640015,121699900
2022-04-01,453.309998,453.459991,449.140015,452.920013,452.920013,89001500
2022-04-04,453.130005,456.910004,452.260010,456.799988,456.799988,59601000
2022-04-05,455.220001,457.829987,449.820007,451.029999,451.029999,74214500
2022-04-06,446.890015,448.929993,443.470001,446.519989,446.519989,106898000
2022-04-07,445.589996,450.690002,443.529999,448.769989,448.769989,78097200
2022-04-08,447.970001,450.630005,445.940002,447.570007,447.570007,79236300
2022-04-11,444.109985,445.000000,439.390015,439.920013,439.920013,89770500
2022-04-12,443.079987,445.750000,436.649994,438.290009,438.290009,84363600
2022-04-13,438.029999,444.109985,437.839996,443.309998,443.309998,74070400
2022-04-14,443.549988,444.730011,437.679993,437.790009,437.790009,97720700
2022-04-18,436.809998,439.750000,435.609985,437.970001,437.970001,66002500
2022-04-19,437.859985,445.799988,437.679993,445.040009,445.040009,77821000
2022-04-20,446.920013,447.570007,443.480011,444.709991,444.709991,65224400
2022-04-21,448.540009,450.010010,437.100006,438.059998,438.059998,85417300
2022-04-22,436.910004,438.079987,425.440002,426.040009,426.040009,132471800
2022-04-25,423.670013,428.690002,418.839996,428.510010,428.510010,119647700
2022-04-26,425.829987,426.040009,416.070007,416.100006,416.100006,103996300
2022-04-27,417.239990,422.920013,415.010010,417.269989,417.269989,122030000
2022-04-28,422.290009,429.640015,417.600006,427.809998,427.809998,105449100
2022-04-29,423.589996,425.869995,411.209991,412.000000,412.000000,145187900
2022-05-02,412.070007,415.920013,405.019989,414.480011,414.480011,158312500
2022-05-03,415.010010,418.929993,413.359985,416.380005,416.380005,100028200
2022-05-04,417.079987,429.660004,413.709991,429.059998,429.059998,144247900
2022-05-05,424.549988,425.000000,409.440002,413.809998,413.809998,172929100
2022-05-06,411.100006,414.799988,405.730011,411.339996,411.339996,151671300