File size: 333,479 Bytes
aa2feff | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 | Date,Open,High,Low,Close,Adj Close,Volume
2004-08-19,50.050049,52.082081,48.028027,50.220219,50.220219,44659096
2004-08-20,50.555557,54.594597,50.300301,54.209209,54.209209,22834343
2004-08-23,55.430431,56.796799,54.579578,54.754753,54.754753,18256126
2004-08-24,55.675674,55.855858,51.836838,52.487488,52.487488,15247337
2004-08-25,52.532532,54.054054,51.991993,53.053055,53.053055,9188602
2004-08-26,52.527527,54.029030,52.382381,54.009010,54.009010,7094898
2004-08-27,54.104103,54.364365,52.897900,53.128128,53.128128,6211782
2004-08-30,52.692692,52.797798,51.056057,51.056057,51.056057,5196798
2004-08-31,51.201202,51.906906,51.131130,51.236237,51.236237,4917877
2004-09-01,51.401402,51.536537,49.884884,50.175175,50.175175,9138253
2004-09-02,49.644646,51.236237,49.519520,50.805805,50.805805,15118666
2004-09-03,50.525524,50.920921,49.709709,50.055054,50.055054,5152442
2004-09-07,50.555557,51.051052,49.854855,50.840839,50.840839,5847547
2004-09-08,50.420422,51.566566,50.300301,51.201202,51.201202,4985609
2004-09-09,51.316315,51.406406,50.550552,51.206207,51.206207,4061734
2004-09-10,50.850849,53.333332,50.700703,52.717716,52.717716,8698892
2004-09-13,53.368366,54.259258,53.283283,53.803802,53.803802,7844148
2004-09-14,53.778778,56.056057,53.448448,55.800800,55.800800,10828960
2004-09-15,55.335335,57.172173,55.155155,56.056057,56.056057,10713076
2004-09-16,56.226227,57.957958,55.880882,57.042042,57.042042,9266324
2004-09-17,57.267265,58.803802,56.831833,58.803802,58.803802,9472518
2004-09-20,58.533535,60.860863,58.443443,59.739738,59.739738,10628761
2004-09-21,59.964966,60.270271,58.813812,58.978977,58.978977,7228764
2004-09-22,58.758759,59.894894,58.463463,59.249249,59.249249,7581211
2004-09-23,59.479481,61.376377,58.568569,60.470470,60.470470,8535656
2004-09-24,60.530533,62.112110,59.939941,59.974976,59.974976,9123467
2004-09-27,59.839840,60.500500,58.958958,59.189190,59.189190,7066127
2004-09-28,60.710712,63.763763,60.165165,63.493492,63.493492,16929054
2004-09-29,63.413414,67.577576,63.178177,65.605606,65.605606,30516453
2004-09-30,65.015015,66.216217,64.564568,64.864868,64.864868,13758028
2004-10-01,65.465462,67.187187,64.514519,66.356354,66.356354,15124860
2004-10-04,67.692696,68.503502,67.082085,67.597595,67.597595,13022764
2004-10-05,67.397400,69.334335,66.186188,69.254257,69.254257,14973212
2004-10-06,68.843842,69.294296,68.068069,68.608612,68.608612,13381405
2004-10-07,68.528526,70.010010,68.343346,69.494492,69.494492,14115071
2004-10-08,69.429428,69.909912,68.578583,68.933937,68.933937,11069519
2004-10-11,68.568565,69.499496,66.991989,67.697701,67.697701,10472117
2004-10-12,67.287285,68.873871,66.766769,68.768768,68.768768,11665523
2004-10-13,71.731735,71.846848,70.110107,70.520523,70.520523,19766214
2004-10-14,70.575577,71.261261,69.349350,71.071068,71.071068,10442147
2004-10-15,72.537537,72.822823,71.046043,72.127129,72.127129,13194792
2004-10-18,71.671669,74.674675,70.675674,74.654655,74.654655,14036350
2004-10-19,75.325325,76.276276,73.748749,74.044044,74.044044,18109872
2004-10-20,74.089088,74.569572,69.869873,70.315315,70.315315,22722655
2004-10-21,72.272270,75.140137,70.880882,74.764763,74.764763,29149821
2004-10-22,85.355354,90.175179,82.122124,86.301300,86.301300,73710016
2004-10-25,88.288284,97.312309,86.361359,93.793793,93.793793,65462872
2004-10-26,93.263260,96.416412,90.090088,90.990990,90.990990,44569586
2004-10-27,91.451454,94.854858,90.975975,93.078079,93.078079,26686287
2004-10-28,93.433434,97.292290,92.892891,96.746750,96.746750,29663906
2004-10-29,99.544548,100.075073,95.395393,95.415413,95.415413,42282675
2004-11-01,96.871872,98.933937,95.730728,98.113113,98.113113,24425350
2004-11-02,99.489487,99.724724,96.766769,97.532532,97.532532,22669907
2004-11-03,99.189186,100.900902,95.470467,95.930931,95.930931,27749623
2004-11-04,94.314316,95.295296,91.766769,92.442444,92.442444,28790381
2004-11-05,91.081078,91.241241,84.359360,84.759758,84.759758,39626534
2004-11-08,85.550552,87.807808,84.784782,86.361359,86.361359,22361216
2004-11-09,87.137138,87.687691,82.717720,84.434433,84.434433,22106272
2004-11-10,85.420418,86.346344,83.248245,84.014015,84.014015,21266712
2004-11-11,84.649651,91.966965,83.868866,91.601601,91.601601,29941029
2004-11-12,92.707710,94.994995,88.788788,91.091087,91.091087,33458708
2004-11-15,90.315315,94.254257,89.464462,92.527527,92.527527,23779197
2004-11-16,88.838837,89.824821,85.500504,86.356354,86.356354,41792965
2004-11-17,84.594597,88.838837,84.584587,86.336334,86.336334,36229534
2004-11-18,85.230232,87.297295,82.947945,83.853851,83.853851,33225941
2004-11-19,84.634636,85.075073,83.343346,84.784782,84.784782,17521061
2004-11-22,82.317314,84.834831,80.735733,82.632629,82.632629,24711664
2004-11-23,84.069069,85.500504,83.333336,83.843842,83.843842,24801773
2004-11-24,87.497498,88.693695,86.341339,87.467468,87.467468,30531438
2004-11-26,87.987991,90.105103,87.747749,89.784782,89.784782,12947240
2004-11-29,90.270271,91.566566,88.843842,90.615616,90.615616,21311867
2004-11-30,90.445442,91.591591,90.215218,91.081078,91.081078,15384600
2004-12-01,91.066063,91.341339,89.864868,90.070068,90.070068,15712472
2004-12-02,90.040039,90.845848,89.364365,89.789787,89.789787,12509278
2004-12-03,90.065063,90.620621,88.888885,90.290291,90.290291,11726662
2004-12-06,89.654655,90.440437,88.098099,88.233231,88.233231,12495492
2004-12-07,88.088089,88.188187,85.360359,85.800804,85.800804,13728058
2004-12-08,85.260262,86.926926,84.449448,85.075073,85.075073,15068516
2004-12-09,85.210213,86.836838,84.319321,86.801804,86.801804,15292692
2004-12-10,86.801804,87.527527,85.730728,85.910912,85.910912,8625766
2004-12-13,86.171173,86.676674,84.809807,85.310310,85.310310,9627563
2004-12-14,85.585587,89.499496,84.884888,89.434433,89.434433,22154623
2004-12-15,89.084084,90.435432,88.418419,89.979980,89.979980,22919058
2004-12-16,88.563560,90.335335,88.063065,88.323326,88.323326,17128454
2004-12-17,88.468468,90.340340,88.363365,90.130127,90.130127,14757628
2004-12-20,91.091087,94.324326,91.026024,92.602600,92.602600,19649331
2004-12-21,93.248245,94.034035,91.791794,91.966965,91.966965,11021567
2004-12-22,92.042046,93.518517,91.596596,93.243240,93.243240,7806186
2004-12-23,93.818817,94.394394,93.093094,94.044044,94.044044,7221971
2004-12-27,94.669670,96.746750,94.644646,96.051048,96.051048,12195992
2004-12-28,96.151154,96.871872,95.600601,96.476479,96.476479,8283308
2004-12-29,95.985985,96.856857,95.985985,96.546547,96.546547,5350844
2004-12-30,96.581581,99.214211,96.021019,98.898895,98.898895,11796791
2004-12-31,99.714714,100.040039,96.376373,96.491493,96.491493,15321663
2005-01-03,98.798798,101.921921,97.827827,101.456459,101.456459,31656712
2005-01-04,100.800804,101.566566,96.836838,97.347343,97.347343,27484288
2005-01-05,96.821823,98.548546,96.211212,96.851852,96.851852,16456727
2005-01-06,97.637634,98.048050,93.953957,94.369370,94.369370,20753426
2005-01-07,95.415413,97.222221,94.484482,97.022018,97.022018,19306474
2005-01-10,97.347343,99.149147,96.011009,97.627625,97.627625,15064121
2005-01-11,97.907906,98.953957,96.686684,96.866867,96.866867,13903483
2005-01-12,97.262260,98.063065,95.345345,97.787788,97.787788,16339244
2005-01-13,97.787788,98.793793,97.122124,97.762764,97.762764,13685101
2005-01-14,98.098099,100.105103,97.162163,100.085083,100.085083,19261319
2005-01-18,100.585587,102.612610,99.429428,102.052055,102.052055,26318855
2005-01-19,102.427429,102.752754,98.453453,98.748749,98.748749,22492885
2005-01-20,96.346344,98.223221,96.096092,97.057060,97.057060,17985197
2005-01-21,97.367371,97.777779,94.154152,94.234238,94.234238,18498283
2005-01-24,94.439438,94.759758,90.250252,90.450447,90.450447,28017355
2005-01-25,91.061058,91.211212,88.233231,88.648651,88.648651,21297082
2005-01-26,89.724724,94.799797,89.664665,94.714714,94.714714,24591184
2005-01-27,94.474472,94.524529,92.692696,94.134132,94.134132,13241545
2005-01-28,95.105103,97.447449,93.263260,95.265266,95.265266,24391984
2005-01-31,96.941940,98.278275,95.955956,97.907906,97.907906,19174207
2005-02-01,97.287285,98.428429,95.410408,96.046043,96.046043,37640322
2005-02-02,107.882881,108.508507,101.931931,103.083084,103.083084,65533001
2005-02-03,103.098099,106.791794,103.008011,105.535538,105.535538,25950224
2005-02-04,103.338341,103.978981,101.401398,102.282280,102.282280,29608961
2005-02-07,102.732735,103.303307,97.852852,98.113113,98.113113,25894879
2005-02-08,98.578583,100.110107,97.362366,99.419418,99.419418,22937040
2005-02-09,100.480476,100.900902,94.824821,95.885887,95.885887,34308657
2005-02-10,96.081078,96.201202,92.717720,94.084084,94.084084,37927435
2005-02-11,93.423424,96.256256,93.128128,93.793793,93.793793,26205768
2005-02-14,91.516518,96.636635,90.590591,96.591591,96.591591,77047276
2005-02-15,96.896896,100.020020,96.636635,97.712715,97.712715,51514034
2005-02-16,97.447449,99.764763,97.247246,99.304306,99.304306,33031535
2005-02-17,99.014015,99.974976,98.503502,99.049049,99.049049,20807971
2005-02-18,99.354355,99.519524,98.428429,99.074074,99.074074,16954828
2005-02-22,98.348351,99.549553,95.290291,95.780785,95.780785,26940433
2005-02-23,96.746750,97.337334,94.424423,97.072075,97.072075,31140828
2005-02-24,91.776779,95.020020,91.206207,94.539543,94.539543,51576971
2005-02-25,94.669670,95.055054,92.847847,93.028030,93.028030,19927053
2005-02-28,93.093094,95.030029,93.018021,94.089088,94.089088,15621163
2005-03-01,94.739738,94.969971,91.091087,93.123123,93.123123,18603778
2005-03-02,93.068069,93.928932,92.272270,92.682686,92.682686,14556429
2005-03-03,93.158157,93.968971,92.247246,93.598602,93.598602,15201983
2005-03-04,93.443443,93.718719,92.627625,93.043045,93.043045,13534652
2005-03-07,93.983986,94.894897,93.608612,94.499496,94.499496,17317465
2005-03-08,94.644646,95.020020,92.577576,92.692696,92.692696,16076108
2005-03-09,92.197197,92.417419,90.170174,90.765762,90.765762,22698079
2005-03-10,90.595596,90.690689,88.788788,90.080078,90.080078,21899079
2005-03-11,90.310310,90.565567,88.663666,88.988991,88.988991,16040543
2005-03-14,89.254257,89.289291,86.371368,87.582581,87.582581,22270907
2005-03-15,87.737740,90.090088,87.192192,89.394394,89.394394,20823356
2005-03-16,88.438438,89.394394,87.592590,87.887886,87.887886,14198387
2005-03-17,88.653656,89.909912,87.987991,89.734734,89.734734,16504679
2005-03-18,89.494492,90.290291,89.244247,90.110107,90.110107,14165820
2005-03-21,89.724724,91.176178,88.713715,90.530533,90.530533,14952433
2005-03-22,90.680679,91.061058,89.014015,89.389389,89.389389,11252137
2005-03-23,89.074074,90.210213,89.074074,89.579582,89.579582,9680310
2005-03-24,90.440437,90.520523,89.689690,89.714714,89.714714,7402990
2005-03-28,90.930931,92.492493,90.565567,90.800804,90.800804,17458524
2005-03-29,90.615616,91.731735,89.124123,89.874878,89.874878,12933054
2005-03-30,90.410408,90.815819,89.889893,90.315315,90.315315,12459728
2005-03-31,89.064064,90.785789,88.908913,90.345345,90.345345,13523663
2005-04-01,90.970970,91.566566,90.085083,90.110107,90.110107,12351636
2005-04-04,90.065063,92.752754,90.010010,92.737740,92.737740,16136647
2005-04-05,93.958961,95.225227,93.878876,94.379379,94.379379,17455927
2005-04-06,94.714714,94.919922,93.883881,94.704704,94.704704,10494695
2005-04-07,94.484482,97.407410,94.414413,96.976974,96.976974,19365016
2005-04-08,96.941940,97.647652,95.820824,96.121124,96.121124,10222967
2005-04-11,96.641640,97.497498,96.256256,96.711716,96.711716,10810179
2005-04-12,96.596596,97.307304,94.799797,97.077080,97.077080,14624561
2005-04-13,96.831833,97.257256,94.959961,96.561562,96.561562,13098488
2005-04-14,96.731735,97.277275,95.145142,95.820824,95.820824,12293095
2005-04-15,95.145142,95.265266,92.422424,92.592590,92.592590,23131645
2005-04-18,92.382385,94.034035,91.836838,93.578583,93.578583,13087499
2005-04-19,94.759758,96.096092,94.109108,95.795799,95.795799,16843140
2005-04-20,99.389389,100.350349,98.053055,99.149147,99.149147,30872097
2005-04-21,100.310310,102.602600,99.759758,102.212212,102.212212,35468296
2005-04-22,111.561562,112.112114,107.237236,108.013016,108.013016,66343790
2005-04-25,109.019020,112.482483,108.868866,111.876877,111.876877,39640320
2005-04-26,110.220222,111.111115,109.254257,109.484482,109.484482,34509456
2005-04-27,109.104103,110.535538,108.478477,110.000000,110.000000,20509070
2005-04-28,109.859863,111.151154,108.963966,109.834831,109.834831,17348234
2005-04-29,111.066063,111.236237,109.019020,110.110107,110.110107,18322060
2005-05-02,111.136139,111.961960,110.215218,111.256256,111.256256,19515265
2005-05-03,111.036034,114.189186,110.770767,113.208206,113.208206,35524840
2005-05-04,113.728729,115.055054,113.613617,114.364365,114.364365,24142833
2005-05-05,114.424423,114.424423,113.053055,113.603607,113.603607,15004181
2005-05-06,114.314316,114.739738,113.348351,114.124123,114.124123,13514272
2005-05-09,114.114113,114.364365,112.827827,113.123123,113.123123,11062526
2005-05-10,112.847847,114.014015,112.472473,114.014015,114.014015,12678908
2005-05-11,114.599602,116.106110,114.079079,115.760757,115.760757,22934642
2005-05-12,115.520523,116.231232,114.214211,114.474472,114.474472,17878504
2005-05-13,114.704704,115.660660,113.773773,114.734734,114.734734,14816169
2005-05-16,114.954956,115.925926,114.399399,115.640640,115.640640,11351437
2005-05-17,115.395393,116.841843,115.215218,116.681679,116.681679,15602182
2005-05-18,116.921921,120.105103,116.876877,119.699699,119.699699,24599376
2005-05-19,120.290291,120.705704,119.254257,119.709709,119.709709,19413567
2005-05-20,120.725723,120.955956,119.944946,120.925926,120.925926,16310673
2005-05-23,121.701698,129.179184,121.476479,127.852852,127.852852,42733823
2005-05-24,128.608612,132.852859,126.876877,128.128128,128.128128,58028114
2005-05-25,126.491493,130.620621,125.440437,130.535538,130.535538,36079684
2005-05-26,130.610611,132.012009,129.279282,129.729736,129.729736,27066107
2005-05-27,130.360367,133.158157,129.754761,133.133133,133.133133,24343832
2005-05-31,134.849854,139.339340,134.819824,138.773773,138.773773,44429126
2005-06-01,141.741745,146.591599,141.151154,144.144150,144.144150,70313017
2005-06-02,144.509506,145.035034,142.442444,144.094101,144.094101,35912252
2005-06-03,143.538544,144.794800,138.843842,140.270264,140.270264,37527035
2005-06-06,141.336334,147.022018,141.056061,145.615616,145.615616,45006748
2005-06-07,148.698700,149.944946,145.295288,146.706711,146.706711,48597354
2005-06-08,146.571579,146.741745,139.139145,139.919922,139.919922,51350398
2005-06-09,142.502502,144.394394,140.420425,143.298294,143.298294,32849318
2005-06-10,143.638641,143.783783,140.150146,141.391388,141.391388,25367807
2005-06-13,140.050049,142.237244,138.398392,141.516510,141.516510,25580794
2005-06-14,139.434433,140.760757,139.014008,139.314316,139.314316,20163616
2005-06-15,137.637634,138.788788,133.848846,137.537537,137.537537,41724434
2005-06-16,137.267273,139.289291,136.671677,138.858856,138.858856,24899875
2005-06-17,139.639633,140.290283,138.088089,140.290283,140.290283,20847931
2005-06-20,138.183182,143.978973,136.001007,143.493500,143.493500,42007351
2005-06-21,144.179184,145.295288,142.627625,144.064056,144.064056,30234335
2005-06-22,144.979980,146.306305,144.479477,144.794800,144.794800,20927052
2005-06-23,144.144150,147.552551,143.393387,145.000000,145.000000,28084687
2005-06-24,145.595596,149.149155,144.934937,148.773773,148.773773,35506858
2005-06-27,149.599594,152.387390,147.077072,152.202209,152.202209,35570194
2005-06-28,153.293289,154.779785,151.151154,151.151154,151.151154,38034927
2005-06-29,151.401398,152.342346,146.221222,146.506500,146.506500,36560803
2005-06-30,147.317322,149.614609,145.665665,147.222229,147.222229,30158611
2005-07-01,147.667664,148.268265,144.754761,145.770767,145.770767,18436745
2005-07-05,146.196198,148.138138,145.260254,148.003006,148.003006,14973012
2005-07-06,148.798798,148.948944,145.835831,145.905899,145.905899,15984599
2005-07-07,144.839844,148.048050,144.399399,147.917923,147.917923,21322856
2005-07-08,148.273270,148.898895,147.172165,148.263260,148.263260,14900285
2005-07-11,148.348343,148.448441,145.655655,146.821823,146.821823,16763819
2005-07-12,146.841843,147.347351,145.610611,146.036041,146.036041,11718070
2005-07-13,146.401398,149.769775,146.196198,149.579575,149.579575,22852924
2005-07-14,152.822830,153.528534,150.185181,150.595596,150.595596,21314065
2005-07-15,150.770767,151.851852,150.040039,150.745743,150.745743,16859923
2005-07-18,150.150146,151.101105,149.024017,149.919922,149.919922,12403184
2005-07-19,151.201202,155.330338,151.051056,155.105103,155.105103,25217557
2005-07-20,152.937943,156.461456,151.051056,156.156158,156.156158,28592179
2005-07-21,157.182175,159.059052,155.760757,157.127121,157.127121,39539221
2005-07-22,153.338333,154.779785,148.313309,151.351349,151.351349,46726826
2005-07-25,151.346344,151.796799,147.627625,148.073074,148.073074,19298282
2005-07-26,147.652649,149.149155,146.191193,148.193192,148.193192,19614166
2005-07-27,149.019012,149.264267,146.346344,148.613617,148.613617,14421364
2005-07-28,148.853851,148.853851,146.786789,146.896896,146.896896,11839349
2005-07-29,146.216217,146.566574,143.638641,144.024017,144.024017,16709873
2005-08-01,144.204208,146.396393,144.194199,145.950958,145.950958,11313475
2005-08-02,145.945953,149.909912,145.705704,149.744751,149.744751,14565820
2005-08-03,149.149155,150.010010,147.947952,148.798798,148.798798,11849339
2005-08-04,147.922928,149.649643,147.772766,149.014008,149.014008,10462527
2005-08-05,148.898895,149.404404,145.800797,146.321320,146.321320,11867521
2005-08-08,146.946945,147.972977,145.390396,145.770767,145.770767,8954636
2005-08-09,146.126129,146.486481,144.399399,145.930923,145.930923,11547041
2005-08-10,145.795792,146.311310,142.582581,142.982986,142.982986,13744242
2005-08-11,143.088089,143.433426,140.450455,142.167160,142.167160,15014770
2005-08-12,141.821823,145.245239,140.960968,145.005005,145.005005,13158628
2005-08-15,145.045044,146.531525,142.027023,142.142136,142.142136,16333051
2005-08-16,142.582581,144.039032,141.811813,142.967972,142.967972,14204182
2005-08-17,142.897903,143.428421,142.142136,142.692688,142.692688,7758833
2005-08-18,138.093094,140.390396,137.637634,140.135132,140.135132,23721854
2005-08-19,140.635635,140.865860,139.949951,140.140137,140.140137,11074714
2005-08-22,140.760757,140.875870,136.811813,137.142136,137.142136,13612374
2005-08-23,138.218216,140.010010,137.197205,139.929932,139.929932,11631757
2005-08-24,138.923920,142.517517,138.363358,141.426422,141.426422,17169014
2005-08-25,141.416412,142.142136,140.125122,141.436432,141.436432,8744447
2005-08-26,141.881882,142.652649,141.471466,141.931931,141.931931,7503089
2005-08-29,141.261261,144.704712,141.261261,144.369370,144.369370,11794194
2005-08-30,143.838837,144.899902,143.083084,143.778778,143.778778,9574416
2005-08-31,144.259262,144.394394,142.322327,143.143143,143.143143,10057932
2005-09-01,143.098099,143.893890,142.642639,143.268265,143.268265,5478716
2005-09-02,143.398392,145.140137,143.363358,144.369370,144.369370,6862131
2005-09-06,144.644638,144.839844,143.543549,143.698700,143.698700,8416175
2005-09-07,143.088089,147.897903,142.782776,147.582581,147.582581,14984001
2005-09-08,147.562561,149.789795,146.826828,147.842850,147.842850,13213373
2005-09-09,148.788788,149.699707,148.428421,149.694702,149.694702,8772219
2005-09-12,151.026031,155.865860,150.650650,155.025024,155.025024,20752227
2005-09-13,154.654648,157.922928,153.238235,155.996002,155.996002,20579200
2005-09-14,154.519516,156.796799,150.300293,151.651657,151.651657,22529048
2005-09-15,149.909912,153.528534,149.104111,151.461456,151.461456,30901468
2005-09-16,152.162155,152.402405,150.085083,150.250244,150.250244,15144440
2005-09-19,150.650650,153.153152,150.505508,152.047043,152.047043,11512276
2005-09-20,153.228226,155.805801,152.767761,154.109116,154.109116,18683298
2005-09-21,154.359360,157.037033,153.133133,156.106110,156.106110,20219161
2005-09-22,155.905899,159.769775,155.240234,155.840836,155.840836,25986787
2005-09-23,156.656662,158.763763,156.451447,157.837845,157.837845,16950632
2005-09-26,159.909912,160.635635,156.436432,157.297302,157.297302,19769011
2005-09-27,157.632629,159.364365,156.846848,157.127121,157.127121,13732454
2005-09-28,157.267273,157.707703,152.952957,153.153152,153.153152,15978805
2005-09-29,153.493500,155.515518,153.193192,154.964966,154.964966,11216372
2005-09-30,157.267273,158.908905,156.301300,158.388382,158.388382,18284297
2005-10-03,156.971970,160.215210,156.551559,159.499496,159.499496,18302279
2005-10-04,160.135132,160.800797,155.525528,155.655655,155.655655,18270311
2005-10-05,156.501495,157.607605,154.154160,155.510513,155.510513,16640143
2005-10-06,157.227234,157.397400,155.200195,156.531525,156.531525,15971612
2005-10-07,157.552551,158.493500,155.425430,156.651657,156.651657,13527059
2005-10-10,156.811813,157.567566,154.729736,155.480484,155.480484,11133256
2005-10-11,155.460464,156.481476,152.582581,153.203201,153.203201,17068115
2005-10-12,152.752747,153.748749,149.649643,150.635635,150.635635,18593788
2005-10-13,151.151154,151.151154,145.485489,148.868866,148.868866,21114265
2005-10-14,150.100098,150.265259,146.416412,148.218216,148.218216,17021162
2005-10-17,148.898895,152.752747,147.427429,152.652649,152.652649,15118267
2005-10-18,152.632629,154.134140,151.521515,151.791794,151.791794,14141444
2005-10-19,152.152145,155.090088,152.132126,154.504501,154.504501,14007379
2005-10-20,155.150146,155.720718,150.755753,151.751755,151.751755,27795577
2005-10-21,173.073074,173.388382,166.666672,170.120117,170.120117,45739015
2005-10-24,171.856857,174.824829,171.266266,174.499496,174.499496,18844537
2005-10-25,173.063065,173.873871,171.601608,173.628632,173.628632,13742843
2005-10-26,173.313309,178.178177,173.268265,177.897903,177.897903,17797185
2005-10-27,178.478485,178.723724,176.016022,176.706711,176.706711,10258531
2005-10-28,177.812820,179.654648,177.687683,179.264267,179.264267,11795193
2005-10-31,180.300293,187.562561,179.934937,186.256256,186.256256,28657114
2005-11-01,186.116119,192.142136,184.689697,189.879883,189.879883,32679488
2005-11-02,191.041046,192.692688,188.773773,190.030029,190.030029,21109669
2005-11-03,191.396393,193.483490,190.880875,193.168167,193.168167,14881903
2005-11-04,195.185181,196.091095,192.917923,195.410416,195.410416,17632150
2005-11-07,197.747742,198.933929,196.271271,197.712708,197.712708,19163817
2005-11-08,197.322327,197.992996,194.484482,195.145142,195.145142,15779205
2005-11-09,193.528534,194.339340,189.204208,189.764771,189.764771,20912866
2005-11-10,189.369370,195.870865,188.903900,195.745743,195.745743,18239143
2005-11-11,197.757751,198.648651,194.619614,195.395401,195.395401,14113672
2005-11-14,196.256256,199.309311,195.960968,198.683685,198.683685,15600184
2005-11-15,197.387390,198.698700,195.670670,196.596603,196.596603,17232550
2005-11-16,198.298294,199.624619,197.252258,199.274277,199.274277,17373010
2005-11-17,201.101105,202.107101,199.964966,201.926926,201.926926,18405976
2005-11-18,201.946945,202.452454,200.125122,200.305298,200.305298,14037149
2005-11-21,199.784790,205.195190,196.941940,204.884888,204.884888,20649530
2005-11-22,204.529526,208.863861,203.318314,208.443436,208.443436,19172808
2005-11-23,208.728729,212.572571,208.098099,211.641647,211.641647,20149830
2005-11-25,213.103104,214.589584,212.862869,214.524521,214.524521,9670520
2005-11-28,215.125122,215.835831,211.431427,211.951950,211.951950,21994783
2005-11-29,212.442444,213.413406,201.271271,201.971970,201.971970,42948608
2005-11-30,202.332336,204.429428,197.977982,202.657654,202.657654,31162007
2005-12-01,204.804810,207.927933,204.349350,207.252258,207.252258,19470310
2005-12-02,208.678680,209.974976,207.137131,209.059052,209.059052,15071913
2005-12-05,208.708710,208.958954,202.342346,203.128128,203.128128,20558221
2005-12-06,204.554550,208.413406,201.051056,202.472473,202.472473,30220349
2005-12-07,203.283279,203.553558,199.704712,202.312317,202.312317,23308468
2005-12-08,202.852859,205.530533,201.521515,205.530533,205.530533,17802180
2005-12-09,207.707703,208.098099,204.484482,204.804810,204.804810,15271513
2005-12-12,207.522522,207.812820,205.180176,206.511505,206.511505,13886300
2005-12-13,206.456451,209.209213,206.026031,208.953949,208.953949,16311272
2005-12-14,208.728729,210.075073,207.952957,209.689697,209.689697,13247539
2005-12-15,209.764771,211.781784,208.458466,211.486481,211.486481,12079508
2005-12-16,212.882889,216.466461,211.586594,215.290283,215.290283,32628339
2005-12-19,216.316315,223.328323,210.265259,212.512512,212.512512,43829726
2005-12-20,214.144150,216.316315,212.547546,215.085083,215.085083,20149231
2005-12-21,216.991989,218.648651,210.565567,213.378372,213.378372,22421356
2005-12-22,216.101105,216.646652,213.178177,216.236237,216.236237,15078107
2005-12-23,216.291290,216.466461,214.604599,215.680679,215.680679,9181010
2005-12-27,216.146149,216.146149,211.591599,212.532532,212.532532,13392194
2005-12-28,212.382385,214.104111,210.840836,213.558563,213.558563,14221564
2005-12-29,214.204208,214.579575,209.794800,210.285278,210.285278,13877708
2005-12-30,208.843842,209.314316,207.077072,207.637634,207.637634,15159026
2006-01-03,211.471466,218.053055,209.319321,217.832840,217.832840,26216158
2006-01-04,222.172165,224.704712,220.095093,222.842850,222.842850,30542227
2006-01-05,223.223221,226.001007,220.970978,225.845840,225.845840,21594983
2006-01-06,228.663666,235.485489,226.846848,233.063065,233.063065,35478286
2006-01-09,233.438431,236.936935,230.700699,233.683685,233.683685,25558216
2006-01-10,232.442444,235.360367,231.251251,235.115112,235.115112,18176006
2006-01-11,235.870865,237.792786,234.824829,236.051056,236.051056,17996785
2006-01-12,237.097092,237.732727,230.980988,232.047043,232.047043,20230349
2006-01-13,232.387390,233.678680,231.036041,233.358353,233.358353,15297887
2006-01-17,231.761765,235.185181,231.496490,233.788788,233.788788,16524059
2006-01-18,223.873871,228.908905,221.846848,222.677673,222.677673,40930429
2006-01-19,225.810806,226.971970,216.716721,218.443436,218.443436,29045525
2006-01-20,219.569565,220.235229,197.567566,199.929932,199.929932,82151167
2006-01-23,203.893890,214.409409,203.068069,213.963959,213.963959,45437317
2006-01-24,218.233231,222.697693,217.457458,221.736740,221.736740,30898271
2006-01-25,225.855850,227.342346,214.824829,216.716721,216.716721,37442120
2006-01-26,219.989990,220.215210,211.991989,217.352356,217.352356,25826348
2006-01-27,217.717712,219.329330,214.704712,216.961960,216.961960,16887496
2006-01-30,214.829834,216.856857,212.712708,213.623627,213.623627,17160622
2006-01-31,215.500504,220.020020,212.197205,216.546555,216.546555,44087868
2006-02-01,194.709717,201.201202,193.953949,201.091095,201.091095,54190755
2006-02-02,202.112106,203.453445,198.188187,198.218216,198.218216,23591785
2006-02-03,197.007004,197.147141,186.471466,190.965973,190.965973,36527036
2006-02-06,192.847855,195.145142,189.969971,192.742737,192.742737,17862919
2006-02-07,191.686691,192.042038,181.856857,184.144150,184.144150,33227140
2006-02-08,184.424423,185.530533,177.512512,184.724731,184.724731,41566592
2006-02-09,185.785782,187.387390,178.233231,179.564560,179.564560,23800975
2006-02-10,181.156158,182.432434,176.746750,181.486481,181.486481,30416553
2006-02-13,173.493500,175.475479,171.116119,173.023026,173.023026,39396164
2006-02-14,172.837845,176.021027,171.371368,171.831833,171.831833,29278692
2006-02-15,170.805801,173.173172,169.084091,171.361359,171.361359,25868106
2006-02-16,173.008011,183.683685,172.417419,183.413406,183.413406,42588369
2006-02-17,185.115112,186.256256,181.991989,184.559555,184.559555,28611760
2006-02-21,183.403397,186.956955,182.737732,183.478485,183.478485,17354628
2006-02-22,183.758759,184.659653,182.112106,182.927933,182.927933,12939448
2006-02-23,182.987991,190.810806,182.877884,189.224228,189.224228,25078097
2006-02-24,188.838837,190.225220,186.931931,188.888885,188.888885,12955631
2006-02-27,190.825821,196.046051,190.330338,195.385391,195.385391,20403976
2006-02-28,196.796799,198.968964,169.424423,181.491486,181.491486,78796325
2006-03-01,184.464462,184.909912,180.830826,182.582581,182.582581,24098278
2006-03-02,182.322327,190.740738,181.281281,188.413406,188.413406,36623939
2006-03-03,192.342346,193.813812,188.068069,189.279282,189.279282,23900076
2006-03-06,190.645645,191.891891,183.753754,184.234238,184.234238,17861521
2006-03-07,182.692688,184.409409,179.254257,182.407410,182.407410,20736842
2006-03-08,177.142136,180.195190,175.445450,177.117111,177.117111,23467709
2006-03-09,177.872879,179.444443,170.920914,171.671677,171.671677,27792979
2006-03-10,171.921921,172.422424,165.940948,168.918915,168.918915,38612549
2006-03-13,170.635635,173.223221,167.892899,168.698700,168.698700,27257515
2006-03-14,168.738739,176.361359,166.476471,175.755753,175.755753,36864499
2006-03-15,175.560562,176.326324,170.435440,172.422424,172.422424,25512062
2006-03-16,174.479477,174.549545,169.119125,169.554550,169.554550,20013367
2006-03-17,169.569565,171.061066,167.632629,170.065063,170.065063,17086297
2006-03-20,171.341339,175.220215,170.940948,174.269272,174.269272,20794385
2006-03-21,175.180176,176.006012,169.709717,170.130127,170.130127,19642538
2006-03-22,170.045044,172.222229,168.918915,170.280273,170.280273,15176808
2006-03-23,171.346344,173.048050,170.270264,171.116119,171.116119,14854531
2006-03-24,184.494492,185.230225,181.436432,183.083084,183.083084,30330839
2006-03-27,183.728729,186.041046,182.682678,185.030029,185.030029,14033353
2006-03-28,186.041046,189.119125,185.770767,188.788788,188.788788,17873708
2006-03-29,190.160156,199.699707,189.944946,197.687683,197.687683,38016945
2006-03-30,194.789795,196.946945,191.996994,194.414413,194.414413,29393977
2006-03-31,194.564560,196.131134,192.207214,195.195190,195.195190,72969757
2006-04-03,194.959961,196.431427,194.159164,195.045044,195.045044,16229155
2006-04-04,195.145142,202.652649,194.264267,202.372375,202.372375,31399969
2006-04-05,204.304306,207.492493,201.611618,204.199203,204.199203,26794179
2006-04-06,203.448441,207.152145,202.917923,205.795792,205.795792,17179803
2006-04-07,206.411407,206.631638,202.212219,203.283279,203.283279,14037748
2006-04-10,203.743744,208.793793,202.827835,208.398392,208.398392,18621560
2006-04-11,208.418411,209.759766,203.313309,205.035034,205.035034,22192186
2006-04-12,204.704712,205.870865,202.797791,204.679688,204.679688,12021966
2006-04-13,204.519516,205.085083,200.450455,201.281281,201.281281,13092694
2006-04-17,201.926926,206.456451,200.620621,203.613617,203.613617,16502481
2006-04-18,204.169174,205.120117,200.950958,202.322327,202.322327,16258925
2006-04-19,206.491486,207.027023,203.568573,205.455460,205.455460,13549837
2006-04-20,205.710709,208.208206,204.304306,207.707703,207.707703,24518457
2006-04-21,224.674683,225.585587,218.303299,218.768768,218.768768,45057497
2006-04-24,219.919922,222.572571,218.478485,220.470474,220.470474,17655127
2006-04-25,220.035034,220.740738,213.213211,213.793793,213.793793,19118862
2006-04-26,214.084091,215.235229,211.976974,213.198196,213.198196,14541044
2006-04-27,211.666672,213.668671,209.904907,210.225220,210.225220,16659124
2006-04-28,209.524521,213.078079,208.358353,209.179184,209.179184,14827757
2006-05-01,209.444443,209.929932,199.474472,199.649643,199.649643,20701678
2006-05-02,200.740738,201.446442,194.394394,197.597595,197.597595,26182391
2006-05-03,198.373367,200.950958,195.635635,197.282288,197.282288,16128256
2006-05-04,197.712708,199.634628,196.301300,197.572571,197.572571,9294696
2006-05-05,198.998993,200.540543,196.086090,197.347351,197.347351,12117870
2006-05-08,197.752747,198.758759,195.220215,197.587585,197.587585,10226963
2006-05-09,198.048050,204.704712,197.072067,204.604599,204.604599,18262919
2006-05-10,204.359360,206.061066,201.131134,201.691696,201.691696,12362026
2006-05-11,201.911911,202.557556,192.682678,193.693695,193.693695,17767814
2006-05-12,191.961960,192.627625,186.961960,187.252258,187.252258,20155025
2006-05-15,188.153152,190.265259,184.309311,188.288284,188.288284,17163020
2006-05-16,188.183182,188.618622,185.130127,185.835831,185.835831,12969218
2006-05-17,185.490494,190.110107,185.295288,187.437439,187.437439,21266312
2006-05-18,189.579575,191.096100,185.540543,185.680679,185.680679,11658330
2006-05-19,186.826828,187.437439,180.465469,185.195190,185.195190,22773604
2006-05-22,184.109116,186.701706,182.807816,185.660660,185.660660,17191591
2006-05-23,187.292297,192.132126,186.966965,187.977982,187.977982,17948034
2006-05-24,188.863861,191.911911,185.990997,190.815811,190.815811,19088492
2006-05-25,189.729736,191.691696,186.341339,191.686691,191.686691,16372811
2006-05-26,192.467468,193.133133,190.205200,190.865860,190.865860,7326666
2006-05-30,189.329330,190.690689,185.910904,186.156158,186.156158,8623368
2006-05-31,187.087082,189.314316,183.573578,186.096100,186.096100,15946637
2006-06-01,186.956955,191.686691,185.985992,191.501495,191.501495,12543444
2006-06-02,193.613617,193.733734,188.913910,189.909912,189.909912,12760027
2006-06-05,188.278275,190.915909,187.262268,187.407410,187.407410,11105883
2006-06-06,188.478485,195.195190,188.338333,195.190186,195.190186,20499080
2006-06-07,196.816818,197.627625,193.443436,193.448441,193.448441,17804777
2006-06-08,194.069077,197.332336,189.484482,196.846848,196.846848,20698281
2006-06-09,196.291290,197.912918,192.867874,193.478485,193.478485,12302685
2006-06-12,194.364365,195.440445,190.690689,190.960968,190.960968,10028162
2006-06-13,190.640640,193.693695,189.249252,193.453445,193.453445,15302882
2006-06-14,195.110107,195.745743,189.449448,192.387390,192.387390,15528456
2006-06-15,193.503510,196.321320,191.691696,195.695694,195.695694,13557829
2006-06-16,194.744751,195.660660,194.194199,195.545547,195.545547,10598591
2006-06-19,195.620621,197.597595,193.683685,194.264267,194.264267,15250934
2006-06-20,194.209213,196.131134,193.448441,193.778778,193.778778,8071720
2006-06-21,195.725723,202.202209,195.070068,201.266266,201.266266,17471311
2006-06-22,200.990997,203.203201,194.194199,200.175171,200.175171,11811976
2006-06-23,201.581589,205.080078,200.570572,202.632629,202.632629,10618970
2006-06-26,203.578583,204.354355,201.826828,202.312317,202.312317,7095298
2006-06-27,203.058060,204.204208,200.705704,201.361359,201.361359,8205986
2006-06-28,202.207214,203.443436,200.765762,203.258255,203.258255,7413579
2006-06-29,204.199203,209.309311,203.113113,209.114120,209.114120,13303084
2006-06-30,208.008011,209.874878,206.371368,209.874878,209.874878,12503484
2006-07-03,210.230225,212.097092,209.934937,211.811813,211.811813,4309087
2006-07-05,210.970978,211.611618,208.028030,210.940948,210.940948,9961229
2006-07-06,211.901901,212.902908,211.201202,211.806808,211.806808,7366826
2006-07-07,213.238235,214.159164,208.148148,210.435440,210.435440,12071716
2006-07-10,211.931931,212.827835,208.398392,209.309311,209.309311,8863927
2006-07-11,209.464462,212.737732,206.721725,212.492493,212.492493,11930657
2006-07-12,211.256256,211.581589,208.573578,208.833832,208.833832,9803587
2006-07-13,207.207214,209.379379,203.618622,204.619614,204.619614,13835151
2006-07-14,205.370377,205.950958,199.504501,201.951950,201.951950,15089096
2006-07-17,202.517517,205.705704,202.062057,204.149155,204.149155,11612176
2006-07-18,205.080078,205.490494,199.069077,201.726730,201.726730,17056526
2006-07-19,197.702698,200.770767,197.527527,199.699707,199.699707,17019963
2006-07-20,202.342346,202.422424,193.023026,193.753754,193.753754,25052323
2006-07-21,193.263260,196.071075,189.034027,195.250244,195.250244,23485691
2006-07-24,196.606613,197.142136,190.795792,195.645645,195.645645,16156028
2006-07-25,192.702698,195.850845,192.092087,194.874878,194.874878,11510678
2006-07-26,194.294296,196.151154,191.691696,192.942947,192.942947,11052736
2006-07-27,193.878876,193.938934,189.164169,191.391388,191.391388,11270918
2006-07-28,191.191193,194.974976,191.056061,194.254257,194.254257,8159033
2006-07-31,194.194199,194.779785,191.846848,193.493500,193.493500,9181409
2006-08-01,192.747742,193.078079,187.942947,187.942947,187.942947,10915474
2006-08-02,187.987991,188.773773,182.782776,183.798798,183.798798,14181404
2006-08-03,182.672668,189.144150,181.861862,187.882889,187.882889,12641346
2006-08-04,189.969971,190.530533,186.061066,187.112106,187.112106,10180210
2006-08-07,185.935944,190.055054,185.760757,189.164169,189.164169,7885906
2006-08-08,191.601608,192.442444,189.734741,190.690689,190.690689,11474914
2006-08-09,191.591599,192.532532,188.368362,188.658661,188.658661,8613378
2006-08-10,187.127121,189.024017,186.416412,187.287292,187.287292,8515276
2006-08-11,187.387390,187.827835,184.184189,184.434433,184.434433,7525467
2006-08-14,185.935944,187.752747,184.519516,184.899902,184.899902,9926663
2006-08-15,187.242249,191.026031,186.486481,190.675674,190.675674,13383004
2006-08-16,191.931931,194.419418,191.251251,194.054047,194.054047,11694694
2006-08-17,193.388382,195.195190,192.152145,193.093094,193.093094,10150240
2006-08-18,193.348343,193.738739,190.565567,191.871872,191.871872,9894496
2006-08-21,189.239243,189.689697,187.797791,188.838837,188.838837,8038553
2006-08-22,189.054047,189.819824,187.607605,189.334335,189.334335,8319872
2006-08-23,189.009003,189.324326,186.516510,186.901901,186.901901,7277315
2006-08-24,187.407410,188.388382,186.316315,187.052048,187.052048,6958035
2006-08-25,186.726730,187.847855,186.436432,186.816818,186.816818,4928467
2006-08-28,187.992996,190.665665,187.687683,190.665665,190.665665,8319672
2006-08-29,190.580582,191.351349,188.788788,189.664658,189.664658,8911080
2006-08-30,189.794800,192.517517,189.444443,190.565567,190.565567,8080711
2006-08-31,190.935944,191.266266,189.289291,189.454453,189.454453,5913880
2006-09-01,190.685684,190.830826,188.783783,189.489487,189.489487,5340454
2006-09-05,190.125122,192.892899,188.908905,192.372375,192.372375,8140451
2006-09-06,191.241241,191.786789,190.020020,190.260254,190.260254,7440752
2006-09-07,189.884888,191.066071,188.888885,189.434433,189.434433,7676316
2006-09-08,188.548553,190.585587,188.548553,189.114120,189.114120,6160633
2006-09-11,189.319321,192.537537,189.074081,192.237244,192.237244,9049342
2006-09-12,192.692688,196.561569,192.632629,196.146149,196.146149,10873516
2006-09-13,197.772766,203.583588,197.747742,203.488495,203.488495,19516864
2006-09-14,202.352356,203.343338,201.166168,202.192184,202.192184,10721468
2006-09-15,203.943939,205.230225,203.573578,205.145142,205.145142,15660724
2006-09-18,205.205200,209.554550,204.939941,207.552551,207.552551,14199187
2006-09-19,207.937943,207.952957,196.566574,202.107101,202.107101,28557214
2006-09-20,203.753754,203.898895,197.507507,198.698700,198.698700,18277304
2006-09-21,200.350357,204.429428,200.130127,203.628632,203.628632,21362816
2006-09-22,202.692688,203.928925,200.880875,202.092087,202.092087,9289901
2006-09-25,202.992996,204.929932,201.451447,202.192184,202.192184,11463125
2006-09-26,202.952957,204.044037,201.086090,203.638641,203.638641,10568221
2006-09-27,203.353348,205.815811,201.386383,201.661667,201.661667,11741647
2006-09-28,202.242249,203.693695,200.470474,201.991989,201.991989,10204585
2006-09-29,202.767761,203.013016,200.905899,201.151154,201.151154,6615178
2006-10-02,201.151154,203.203201,200.600601,200.920914,200.920914,7296496
2006-10-03,200.845840,203.433426,199.294296,202.222229,202.222229,10918471
2006-10-04,202.687683,208.093094,201.726730,208.058060,208.058060,13310276
2006-10-05,207.557556,209.329330,205.635635,206.111115,206.111115,11568020
2006-10-06,205.315308,211.166168,205.080078,210.460464,210.460464,14658327
2006-10-09,212.612610,216.191193,211.921921,214.714722,214.714722,15151433
2006-10-10,215.996002,219.144150,211.406403,213.538544,213.538544,19557623
2006-10-11,212.722717,215.170166,212.092087,213.463470,213.463470,11259529
2006-10-12,214.494492,215.055054,212.212219,213.933929,213.933929,9678312
2006-10-13,214.094101,214.964966,212.992996,213.863861,213.863861,7237755
2006-10-16,214.064056,214.814819,210.880875,211.086090,211.086090,8630161
2006-10-17,210.360367,212.087082,208.558563,210.530533,210.530533,10411578
2006-10-18,211.706711,212.587585,208.958954,209.864868,209.864868,12022565
2006-10-19,210.325317,214.964966,209.994995,213.243240,213.243240,22983993
2006-10-20,229.724731,230.280273,227.022018,230.065063,230.065063,23272504
2006-10-23,231.371368,242.562561,230.415421,240.630630,240.630630,30178791
2006-10-24,238.378372,239.169174,235.940948,236.891891,236.891891,17303080
2006-10-25,238.983978,244.494492,237.792786,243.543549,243.543549,18356625
2006-10-26,244.084091,246.226227,242.342346,242.792786,242.792786,14049337
2006-10-27,242.192184,242.862869,236.481476,237.837845,237.837845,13194792
2006-10-30,237.647644,240.470474,235.240234,238.523529,238.523529,13113074
2006-10-31,239.269272,241.321320,237.157150,238.433426,238.433426,12558229
2006-11-01,239.619614,239.804810,232.862869,233.983978,233.983978,10841747
2006-11-02,233.983978,237.102097,233.423416,235.190186,235.190186,10462927
2006-11-03,236.351349,237.112106,232.762756,236.136139,236.136139,9805585
2006-11-06,237.122116,240.070068,236.401398,238.713715,238.713715,9973017
2006-11-07,238.713715,239.749756,236.121124,236.521515,236.521515,9784406
2006-11-08,235.410416,241.111115,234.534531,237.737732,237.737732,15914070
2006-11-09,238.488495,239.984985,236.166168,236.551559,236.551559,9748642
2006-11-10,237.127121,237.597595,235.380386,237.012009,237.012009,5587807
2006-11-13,237.687683,240.825821,237.307312,240.755753,240.755753,8675116
2006-11-14,240.590591,245.220215,240.490494,244.894897,244.894897,14432353
2006-11-15,246.961960,250.175171,246.211212,246.211212,246.211212,16724659
2006-11-16,247.747742,249.089096,246.526520,248.198196,248.198196,10175015
2006-11-17,246.871872,250.080078,246.746750,249.644638,249.644638,11010978
2006-11-20,249.449448,249.449448,246.571579,247.772766,247.772766,10238751
2006-11-21,248.518524,255.255249,248.163162,255.080078,255.080078,16838145
2006-11-22,255.740738,256.756744,253.143143,254.259262,254.259262,8992399
2006-11-24,252.502502,254.003998,252.252258,252.752747,252.752747,3461935
2006-11-27,250.935944,251.141144,242.617615,242.617615,242.617615,14634751
2006-11-28,240.805801,245.175171,238.753754,244.994995,244.994995,15579605
2006-11-29,247.367371,247.617615,241.366364,242.567566,242.567566,12617969
2006-11-30,242.337341,245.445450,241.016022,242.647644,242.647644,11143845
2006-12-01,243.233231,244.439438,239.489487,240.640640,240.640640,11251537
2006-12-04,241.741745,243.958954,239.914917,242.667664,242.667664,9790000
2006-12-05,243.943939,244.964966,242.687683,243.743744,243.743744,8197794
2006-12-06,243.723724,246.446442,242.502502,244.599594,244.599594,8891699
2006-12-07,245.360367,246.146149,241.451447,241.561569,241.561569,9319271
2006-12-08,241.211212,244.544540,240.240234,242.297302,242.297302,7941850
2006-12-11,242.702698,244.694702,242.142136,242.207214,242.207214,6520273
2006-12-12,242.167160,243.423416,240.380386,241.131134,241.131134,8353638
2006-12-13,242.587585,242.992996,238.748749,239.734741,239.734741,9314876
2006-12-14,240.365372,242.117111,238.868866,241.301300,241.301300,9488302
2006-12-15,241.561569,242.297302,240.160156,240.390396,240.390396,10371218
2006-12-18,241.496490,241.611618,230.590591,231.631638,231.631638,16017167
2006-12-19,231.091095,234.889893,229.479477,234.549545,234.549545,13160826
2006-12-20,235.235229,235.985992,231.396393,231.681686,231.681686,8726864
2006-12-21,232.322327,232.857864,226.396393,228.328323,228.328323,13892693
2006-12-22,228.978973,229.549545,226.591599,228.018021,228.018021,7968623
2006-12-26,228.488495,229.964966,227.522522,228.993988,228.993988,4144451
2006-12-27,230.230225,234.274277,229.779785,234.249252,234.249252,8454537
2006-12-28,233.793793,234.524521,231.356354,231.511505,231.511505,6226168
2006-12-29,231.281281,232.467468,230.160156,230.470474,230.470474,5113282
2007-01-03,233.233231,238.568573,230.785782,234.029022,234.029022,15397587
2007-01-04,234.734741,242.217224,234.409409,241.871872,241.871872,15759425
2007-01-05,241.491486,243.993988,239.294296,243.838837,243.838837,13730456
2007-01-08,244.089096,245.180176,241.341339,242.032028,242.032028,9499291
2007-01-09,242.967972,244.369370,240.840836,242.992996,242.992996,10752037
2007-01-10,242.457458,247.022018,241.261261,244.974976,244.974976,11925063
2007-01-11,248.848846,251.126129,248.338333,250.110107,250.110107,14401984
2007-01-12,251.246246,252.752747,250.250244,252.752747,252.752747,8938453
2007-01-16,254.029022,256.756744,251.901901,252.392395,252.392395,15122662
2007-01-17,251.946945,254.139145,247.437439,248.888885,248.888885,13384802
2007-01-18,247.507507,248.488495,243.958954,244.159164,244.159164,11852136
2007-01-19,244.234238,245.625626,243.613617,245.120117,245.120117,9946643
2007-01-22,246.496490,246.571579,239.489487,240.660660,240.660660,10797791
2007-01-23,240.635635,242.617615,238.883881,239.764771,239.764771,9321669
2007-01-24,242.467468,250.020020,241.886887,249.784790,249.784790,12106481
2007-01-25,250.750748,252.502502,243.073074,244.289291,244.289291,12724263
2007-01-26,245.710709,249.199203,243.758759,248.168167,248.168167,10982007
2007-01-29,249.249252,249.624619,245.495499,246.481476,246.481476,9541849
2007-01-30,247.247253,249.249252,245.855850,247.407410,247.407410,8352639
2007-01-31,248.493500,252.752747,248.003006,251.001007,251.001007,24387788
2007-02-01,253.253250,253.258255,241.006012,241.116119,241.116119,31286083
2007-02-02,241.546555,242.742737,239.144150,240.990997,240.990997,12560427
2007-02-05,238.988983,239.239243,233.328323,233.813812,233.813812,14399386
2007-02-06,234.284286,236.886887,233.863861,235.975983,235.975983,10633156
2007-02-07,237.147141,237.412415,234.624619,235.240234,235.240234,8231360
2007-02-08,234.259262,237.112106,232.807816,235.750748,235.750748,8145247
2007-02-09,236.061066,236.576584,230.980988,231.176178,231.176178,9707483
2007-02-12,230.570572,231.426422,227.737732,229.374374,229.374374,11497491
2007-02-13,229.804810,231.621628,228.858856,229.779785,229.779785,8117075
2007-02-14,230.230225,234.799805,229.839844,233.198196,233.198196,11386202
2007-02-15,233.233231,233.298294,230.590591,230.965973,230.965973,8076715
2007-02-16,231.631638,235.310303,231.261261,235.205200,235.205200,12341646
2007-02-20,234.469467,236.611618,232.587585,236.286285,236.286285,8127065
2007-02-21,235.155151,239.579575,234.104111,238.168167,238.168167,11269919
2007-02-22,239.584579,242.362366,237.432434,238.163162,238.163162,11476312
2007-02-23,238.113113,238.713715,234.134140,235.545547,235.545547,7757435
2007-02-26,236.651657,237.862869,232.107101,232.697693,232.697693,7931860
2007-02-27,227.727722,230.130127,223.808807,224.609604,224.609604,18606974
2007-02-28,225.430435,227.062057,221.741745,224.949951,224.949951,16048535
2007-03-01,221.556564,226.436432,220.220215,224.339340,224.339340,17353030
2007-03-02,222.777771,224.574570,219.559555,219.559555,219.559555,13154033
2007-03-05,218.728729,222.972977,218.718719,220.695694,220.695694,12697490
2007-03-06,223.958954,229.729736,223.913910,229.003998,229.003998,15052333
2007-03-07,231.576584,231.801804,227.372375,228.048050,228.048050,13055132
2007-03-08,229.839844,232.982986,227.277283,227.587585,227.587585,10714874
2007-03-09,229.229233,229.429428,225.275269,226.706711,226.706711,9945445
2007-03-12,226.511505,227.852859,225.780777,227.602600,227.602600,6923869
2007-03-13,225.280273,226.191193,221.636642,221.736740,221.736740,12741845
2007-03-14,221.836838,224.554550,219.719727,224.224228,224.224228,16017766
2007-03-15,224.154160,225.135132,222.192184,223.318314,223.318314,7880512
2007-03-16,223.048050,223.573578,220.165161,220.645645,220.645645,11306882
2007-03-19,221.846848,224.474472,220.535538,223.838837,223.838837,10385005
2007-03-20,223.118118,224.024017,222.022018,222.862869,222.862869,6836157
2007-03-21,222.872879,228.513519,222.827835,228.503510,228.503510,11585003
2007-03-22,228.033035,231.316315,226.491486,231.251251,231.251251,11350039
2007-03-23,230.955963,231.926926,228.768768,231.146149,231.146149,8214377
2007-03-26,230.505508,232.732727,228.038040,232.732727,232.732727,9411179
2007-03-27,232.007004,232.847855,230.400406,232.042038,232.042038,7474918
2007-03-28,231.166168,232.952957,230.305298,231.171173,231.171173,9174017
2007-03-29,232.507507,233.233231,227.727722,230.690689,230.690689,7969023
2007-03-30,231.281281,231.931931,228.298294,229.309311,229.309311,6753640
2007-04-02,229.109116,229.494492,226.286285,229.494492,229.494492,6890103
2007-04-03,232.257263,237.362366,232.232239,236.536530,236.536530,12990596
2007-04-04,236.306305,236.736740,235.025024,235.745743,235.745743,7550042
2007-04-05,235.885880,236.281281,235.045044,235.990997,235.990997,5426168
2007-04-09,236.726730,236.736740,233.028030,234.339340,234.339340,6118076
2007-04-10,233.778778,235.630630,232.812820,233.483490,233.483490,5952641
2007-04-11,233.263260,234.934937,231.536530,232.497498,232.497498,7616376
2007-04-12,232.232239,234.234238,231.351349,233.928925,233.928925,5410384
2007-04-13,234.459457,234.619614,231.911911,233.378372,233.378372,5584010
2007-04-16,234.464462,238.733734,234.309311,237.372375,237.372375,10145644
2007-04-17,237.137131,238.433426,236.036041,236.636642,236.636642,6413780
2007-04-18,235.865860,240.190186,235.000000,238.243240,238.243240,11329659
2007-04-19,237.487488,241.216217,235.030029,236.061066,236.061066,21997181
2007-04-20,245.505508,246.496490,241.251251,241.481476,241.481476,24298677
2007-04-23,240.290283,242.742737,239.369370,239.779785,239.779785,11337851
2007-04-24,239.544540,240.230225,238.013016,239.003998,239.003998,7382011
2007-04-25,240.240234,240.925919,238.293289,239.234238,239.234238,7925666
2007-04-26,239.289291,242.467468,238.793793,240.830826,240.830826,8241550
2007-04-27,240.275269,241.441437,239.404404,239.744751,239.744751,5845549
2007-04-30,239.814819,240.915909,235.925919,235.925919,235.925919,7275118
2007-05-01,236.331329,236.641647,232.317322,234.734741,234.734741,7309084
2007-05-02,234.559555,235.775772,233.098099,233.123123,233.123123,6119275
2007-05-03,233.343338,237.272278,232.877884,236.851852,236.851852,7181212
2007-05-04,235.295288,237.657654,233.173172,235.795792,235.795792,7892100
2007-05-07,236.306305,236.646652,233.468475,233.868866,233.868866,6034160
2007-05-08,233.298294,234.319321,232.597595,233.638641,233.638641,5804390
2007-05-09,233.308304,236.101105,232.172165,234.859863,234.859863,7772020
2007-05-10,233.753754,234.979980,230.740738,230.965973,230.965973,7365227
2007-05-11,231.146149,233.733734,230.730728,233.603607,233.603607,5882312
2007-05-14,232.972977,233.988983,230.230225,231.121124,231.121124,7737655
2007-05-15,231.211212,231.501495,228.933929,229.229233,229.229233,8229762
2007-05-16,231.231232,236.806808,229.739746,236.541534,236.541534,13095292
2007-05-17,236.466461,237.847855,235.640640,235.715714,235.715714,9311879
2007-05-18,236.251251,236.586594,235.110107,235.395401,235.395401,7384408
2007-05-21,235.000000,239.839844,233.593597,235.535538,235.535538,12306281
2007-05-22,236.736740,239.744751,236.736740,238.168167,238.168167,7670322
2007-05-23,240.650650,241.946945,237.112106,237.222229,237.222229,10110280
2007-05-24,237.812820,239.839844,235.985992,237.402405,237.402405,8338853
2007-05-25,240.090088,242.717712,238.873871,242.001999,242.001999,10686303
2007-05-29,242.742737,246.146149,242.242249,243.798798,243.798798,10425564
2007-05-30,242.492493,249.669662,241.741745,249.549545,249.549545,14477108
2007-05-31,250.530533,254.644638,248.778778,249.204208,249.204208,17830751
2007-06-01,250.750748,252.762756,249.214218,250.450455,250.450455,9588402
2007-06-04,249.204208,255.510513,249.044037,253.788788,253.788788,14187798
2007-06-05,255.130127,259.759766,253.558563,259.679688,259.679688,20873306
2007-06-06,258.633636,260.650665,257.887878,259.384369,259.384369,15757627
2007-06-07,260.135132,263.513519,256.511505,257.787781,257.787781,21239739
2007-06-08,258.358368,260.080078,254.984985,258.002991,258.002991,12703684
2007-06-11,257.267273,259.384369,255.255249,255.925919,255.925919,9286105
2007-06-12,254.609604,256.091095,251.836838,252.637634,252.637634,12826161
2007-06-13,253.798798,254.524521,249.594589,252.872879,252.872879,14053932
2007-06-14,252.942947,253.193192,251.101105,251.671677,251.671677,9233158
2007-06-15,254.349350,254.754761,250.865860,253.198196,253.198196,12335852
2007-06-18,253.343338,258.258270,252.372375,257.857849,257.857849,9662128
2007-06-19,257.262268,258.883881,256.026031,257.412415,257.412415,8701889
2007-06-20,258.738739,259.634644,254.784790,255.240234,255.240234,8667724
2007-06-21,255.745743,257.902893,253.393387,257.312317,257.312317,8810581
2007-06-22,258.468475,262.757751,258.308319,262.752747,262.752747,14392993
2007-06-25,264.754761,267.762756,261.951965,263.973969,263.973969,15834150
2007-06-26,266.631622,266.866852,263.383392,265.395386,265.395386,11367621
2007-06-27,262.762756,264.259247,260.040039,263.408417,263.408417,12233954
2007-06-28,262.702698,265.015015,262.162170,262.767761,262.767761,8328463
2007-06-29,263.273285,263.963959,259.989990,261.611603,261.611603,7753439
2007-07-02,263.007996,266.191193,262.362366,265.455444,265.455444,6968225
2007-07-03,265.795807,267.467468,264.014008,267.437439,267.437439,3739856
2007-07-05,268.048035,272.472473,266.341339,271.086090,271.086090,9875914
2007-07-06,270.895905,272.207214,269.634644,269.969971,269.969971,5488506
2007-07-09,271.771759,274.644653,270.400391,271.551544,271.551544,7452140
2007-07-10,272.167175,273.773773,271.096100,271.941956,271.941956,7704288
2007-07-11,272.077087,273.523529,270.275269,272.507507,272.507507,6611981
2007-07-12,273.203217,273.933929,270.380371,272.937927,272.937927,6876317
2007-07-13,274.229218,276.611603,273.898895,276.356354,276.356354,10463726
2007-07-16,275.425415,279.569580,274.929932,276.771759,276.771759,13185801
2007-07-17,277.797791,279.144135,276.466461,277.777771,277.777771,8648543
2007-07-18,277.222229,277.527527,272.177185,275.025024,275.025024,12147840
2007-07-19,277.007019,277.037048,271.391388,274.569580,274.569580,22232146
2007-07-20,256.206207,261.851837,255.005005,260.320313,260.320313,35509055
2007-07-23,259.764771,260.260254,256.331329,256.511505,256.511505,12700687
2007-07-24,254.904907,259.604614,253.808807,257.257263,257.257263,11133056
2007-07-25,258.748749,258.768768,253.033035,255.135132,255.135132,11078910
2007-07-26,254.624619,256.551544,249.689697,254.254257,254.254257,13753033
2007-07-27,254.519516,258.568573,253.003006,256.201202,256.201202,11007182
2007-07-30,256.716705,259.929932,255.505508,258.313324,258.313324,7918673
2007-07-31,260.375366,260.480469,255.255249,255.255249,255.255249,8532459
2007-08-01,255.505508,258.513519,254.324326,256.726715,256.726715,8847544
2007-08-02,257.117126,257.752747,254.754761,255.760757,255.760757,6303490
2007-08-03,255.280273,256.856842,251.751755,251.751755,251.751755,6346048
2007-08-06,251.751755,255.330338,251.501495,255.255249,255.255249,7295697
2007-08-07,255.130127,260.200195,254.774780,258.268280,258.268280,8520071
2007-08-08,259.929932,263.153168,258.803802,263.153168,263.153168,8129462
2007-08-09,260.660675,263.673676,257.572571,257.622620,257.622620,9683307
2007-08-10,255.345352,259.619629,253.068069,258.133148,258.133148,11738650
2007-08-13,260.030029,260.135132,256.771759,258.007996,258.007996,6352241
2007-08-14,258.118103,258.958954,254.254257,254.554550,254.554550,7260133
2007-08-15,254.754761,256.101105,248.603607,249.024017,249.024017,10808181
2007-08-16,246.256256,248.463470,240.470474,246.006012,246.006012,17273909
2007-08-17,248.968964,250.750748,246.071075,250.270264,250.270264,10947841
2007-08-20,251.481476,251.531525,248.248245,249.209213,249.209213,5389205
2007-08-21,249.719727,254.334335,249.134140,253.558563,253.558563,7213979
2007-08-22,255.235229,258.383392,254.879883,256.631622,256.631622,6498895
2007-08-23,258.258270,258.323334,253.753754,256.351349,256.351349,6147247
2007-08-24,256.561554,258.033020,254.504501,257.757751,257.757751,4940455
2007-08-27,257.472473,258.983978,255.955963,256.886902,256.886902,4645550
2007-08-28,256.021027,257.747742,253.148148,253.453445,253.453445,6541252
2007-08-29,254.174179,256.906921,253.868866,256.696686,256.696686,5093501
2007-08-30,256.436432,257.957947,255.545547,255.955963,255.955963,5298097
2007-08-31,256.806793,258.508514,255.990997,257.882874,257.882874,5949245
2007-09-04,257.767761,264.264252,257.567566,262.837830,262.837830,7380013
2007-09-05,261.961975,265.005005,261.386383,264.164154,264.164154,6619174
2007-09-06,264.944946,265.180176,259.379364,262.022034,262.022034,7244548
2007-09-07,259.189178,260.880890,258.658661,259.934937,259.934937,7319873
2007-09-10,260.900909,261.296295,255.695694,257.497498,257.497498,6445148
2007-09-11,258.753754,261.086090,258.123108,260.925934,260.925934,5401793
2007-09-12,260.525513,264.254242,259.759766,261.586578,261.586578,5966028
2007-09-13,262.292297,263.868866,261.871887,262.652649,262.652649,3778418
2007-09-14,261.861847,265.400391,261.371368,264.639648,264.639648,5524270
2007-09-17,263.528534,264.904907,262.297302,262.912903,262.912903,4390605
2007-09-18,263.523529,268.893890,262.397400,267.902893,267.902893,8422969
2007-09-19,269.904907,275.000000,269.699707,273.698700,273.698700,11042746
2007-09-20,273.773773,278.678680,273.288300,276.691681,276.691681,11038950
2007-09-21,278.448456,280.675690,276.691681,280.330322,280.330322,16007377
2007-09-24,280.780792,286.016022,280.280273,284.294281,284.294281,10583406
2007-09-25,282.282288,285.065063,281.711700,284.784790,284.784790,5455739
2007-09-26,285.485474,286.181183,282.187195,284.364349,284.364349,6685508
2007-09-27,286.151154,286.156158,283.173187,284.034027,284.034027,4108487
2007-09-28,283.783783,285.060059,282.342346,283.918915,283.918915,5273721
2007-10-01,285.270264,292.467468,285.090088,291.566559,291.566559,9413177
2007-10-02,291.981995,298.703705,290.295288,292.487488,292.487488,14120865
2007-10-03,293.418427,294.789795,290.470459,292.302307,292.302307,7751241
2007-10-04,292.837830,292.837830,288.818817,289.804810,289.804810,5967427
2007-10-05,293.848846,298.298309,293.798798,297.322327,297.322327,10127263
2007-10-08,297.797791,305.435425,297.272278,305.115112,305.115112,10045944
2007-10-09,307.862854,312.202209,304.499512,307.897888,307.897888,17518064
2007-10-10,310.990997,313.153168,308.708710,313.007996,313.007996,10760429
2007-10-11,317.137146,321.026031,304.804810,311.311310,311.311310,23574402
2007-10-12,312.302307,319.519531,309.429443,319.014008,319.014008,13633753
2007-10-15,319.554565,320.250244,308.083069,310.365356,310.365356,13873712
2007-10-16,309.554565,313.273285,306.301300,308.308319,308.308319,12038549
2007-10-17,315.540527,317.317322,311.106110,317.057068,317.057068,12048939
2007-10-18,318.023010,321.006012,314.564575,320.130127,320.130127,24553822
2007-10-19,327.607605,329.574585,321.936951,322.677673,322.677673,31546422
2007-10-22,319.654663,327.827820,318.458466,325.700714,325.700714,13315471
2007-10-23,330.955963,339.139130,330.330322,338.223236,338.223236,13573813
2007-10-24,336.691681,339.074066,330.110107,338.248260,338.248260,14793592
2007-10-25,339.679688,339.824829,332.107117,334.589600,334.589600,11579409
2007-10-26,337.352356,338.608612,334.364349,337.637634,337.637634,6701092
2007-10-29,339.224213,340.340332,336.381378,339.954956,339.954956,6126467
2007-10-30,339.094086,350.305298,339.094086,347.732727,347.732727,13787399
2007-10-31,350.695709,353.853851,348.368378,353.853851,353.853851,13739846
2007-11-01,351.746735,357.217224,351.241241,351.956970,351.956970,13041346
2007-11-02,355.610626,357.147156,349.019012,355.980988,355.980988,11671317
2007-11-05,353.848846,365.480469,353.388397,363.188202,363.188202,17749633
2007-11-06,369.149139,371.266266,362.862854,371.266266,371.266266,16855727
2007-11-07,370.935944,373.993988,361.931946,366.836823,366.836823,16530453
2007-11-08,367.667664,367.812805,338.928925,347.267273,347.267273,32991376
2007-11-09,338.228241,341.281281,330.935944,332.317322,332.317322,22753424
2007-11-12,329.199188,335.300293,313.418427,316.351349,316.351349,20434145
2007-11-13,322.817810,330.790802,316.351349,330.605591,330.605591,16873909
2007-11-14,336.976990,338.083069,318.453461,321.161163,321.161163,16173211
2007-11-15,319.604614,324.074066,312.312317,315.140137,315.140137,13921465
2007-11-16,317.287292,318.063049,308.318329,317.132141,317.132141,18067514
2007-11-19,315.110107,318.703705,309.559570,313.238251,313.238251,11043745
2007-11-20,318.558563,329.879883,316.751740,324.594604,324.594604,19661519
2007-11-21,322.207214,335.320313,321.361359,330.590576,330.590576,14012973
2007-11-23,335.335327,339.479492,334.389374,338.688690,338.688690,5471923
2007-11-26,340.440430,347.047058,332.832825,333.333344,333.333344,13566620
2007-11-27,337.737732,338.553558,325.455444,337.122131,337.122131,17791191
2007-11-28,341.396393,347.497498,336.406403,346.476471,346.476471,15817167
2007-11-29,345.720734,351.746735,344.229218,348.848846,348.848846,12403584
2007-11-30,355.855865,355.885895,341.396393,346.846832,346.846832,15775209
2007-12-03,345.850861,347.847839,340.910919,341.106110,341.106110,8641550
2007-12-04,339.494507,346.346344,338.898895,342.422424,342.422424,8455136
2007-12-05,346.711700,349.814819,344.094086,349.604614,349.604614,8410781
2007-12-06,349.249237,358.638641,348.853851,357.987976,357.987976,9808182
2007-12-07,357.852844,359.359344,355.605591,357.792786,357.792786,7696496
2007-12-10,358.353363,362.762756,357.357361,359.569580,359.569580,7704688
2007-12-11,360.330322,360.855865,349.739746,349.949951,349.949951,12265922
2007-12-12,357.357361,357.517517,344.594604,350.025024,350.025024,12305882
2007-12-13,348.503510,349.159149,340.945953,347.372375,347.372375,10071518
2007-12-14,344.099091,350.200195,343.973969,345.325317,345.325317,7339653
2007-12-17,344.344330,348.058044,332.167175,334.949951,334.949951,10961028
2007-12-18,337.417419,338.693695,326.576569,337.012024,337.012024,14319067
2007-12-19,337.442444,340.090088,334.834839,339.024017,339.024017,8833358
2007-12-20,343.258270,345.845856,340.645660,345.190186,345.190186,8835556
2007-12-21,349.289276,349.979980,346.966980,348.693695,348.693695,10753236
2007-12-24,347.842834,350.715729,346.876892,350.715729,350.715729,3253543
2007-12-26,349.844849,356.966980,349.454468,355.775787,355.775787,5054940
2007-12-27,353.888885,358.358368,350.720734,350.720734,350.720734,5879115
2007-12-28,352.817810,354.329315,348.618622,351.616608,351.616608,5120275
2007-12-31,349.634644,351.596588,345.635651,346.086090,346.086090,4747648
2008-01-02,346.781769,349.034027,339.204193,342.937927,342.937927,8605186
2008-01-03,342.972961,343.768768,338.598602,343.007996,343.007996,6498495
2008-01-04,340.185181,340.820831,327.827820,328.828827,328.828827,10708880
2008-01-07,327.297302,331.471466,318.993988,324.949951,324.949951,12793993
2008-01-08,326.826813,330.310303,315.815826,316.156158,316.156158,10667522
2008-01-09,315.335327,326.997009,311.566559,326.926941,326.926941,13465921
2008-01-10,322.827820,328.928925,320.375366,323.688690,323.688690,12655732
2008-01-11,321.671661,325.060059,315.370361,319.444458,319.444458,9944046
2008-01-14,325.895905,329.029022,322.947937,327.237244,327.237244,8886105
2008-01-15,323.273285,324.849854,318.007996,319.144135,319.144135,11125264
2008-01-16,314.799805,320.315308,301.266266,308.283295,308.283295,21098880
2008-01-17,310.690704,313.183197,299.304291,300.695709,300.695709,16417166
2008-01-18,304.484497,305.300293,299.524536,300.425415,300.425415,17062121
2008-01-22,281.296295,299.049042,280.880890,292.467468,292.467468,18983997
2008-01-23,280.635651,284.284271,259.759766,274.584595,274.584595,33897469
2008-01-24,279.679688,290.135132,277.347351,287.532532,287.532532,18782998
2008-01-25,296.201202,297.797791,283.373383,283.483490,283.483490,13918068
2008-01-28,285.770782,286.406403,274.574585,278.268280,278.268280,11621767
2008-01-29,280.515503,280.945953,270.605591,275.535522,275.535522,12553434
2008-01-30,274.869873,280.495483,272.027039,274.409424,274.409424,15863321
2008-01-31,269.774780,286.786774,267.412415,282.432434,282.432434,29712857
2008-02-01,264.599609,268.603607,255.255249,258.208221,258.208221,35165799
2008-02-04,254.789795,256.646637,246.521515,247.962967,247.962967,26287886
2008-02-05,244.959961,254.754761,244.504501,253.653656,253.653656,22384193
2008-02-06,255.825821,255.840836,249.214218,251.106110,251.106110,15257527
2008-02-07,248.678680,257.352356,247.627625,252.727722,252.727722,15841942
2008-02-08,254.959961,259.124115,254.604599,258.603607,258.603607,13644142
2008-02-11,260.520508,262.117126,256.956970,260.840851,260.840851,11640348
2008-02-12,261.956970,265.565552,256.771759,259.304291,259.304291,13311275
2008-02-13,261.511505,267.762756,259.604614,267.577576,267.577576,13236151
2008-02-14,269.444458,270.790802,265.765778,266.391388,266.391388,12940447
2008-02-15,264.419434,266.596588,262.427429,265.085083,265.085083,10469720
2008-02-19,267.737732,267.797791,253.503510,254.729736,254.729736,12688099
2008-02-20,252.007004,255.760757,249.659653,254.754761,254.754761,13311076
2008-02-21,256.681671,256.861847,250.000000,251.681686,251.681686,11344244
2008-02-22,251.281281,254.754761,249.024017,254.154160,254.154160,11020768
2008-02-25,253.228226,253.503510,243.113113,243.463470,243.463470,16728854
2008-02-26,230.830826,233.468475,223.648651,232.327332,232.327332,46528025
2008-02-27,230.295288,237.982986,230.050049,236.666672,236.666672,20223556
2008-02-28,235.485489,239.784790,233.913910,237.932938,237.932938,13160626
2008-02-29,236.171173,240.110107,232.557556,235.825821,235.825821,18831949
2008-03-03,235.990997,236.596603,225.280273,228.738739,228.738739,15093891
2008-03-04,225.700699,226.906906,218.108109,222.522522,222.522522,27216157
2008-03-05,222.847855,227.312317,222.222229,224.074081,224.074081,14858327
2008-03-06,224.069077,226.876877,215.805801,216.566574,216.566574,14925260
2008-03-07,214.654648,220.220215,213.333328,216.891891,216.891891,16127456
2008-03-10,214.629623,215.715714,206.726730,207.017014,207.017014,15959225
2008-03-11,212.842850,220.295288,212.537537,220.140137,220.140137,17636146
2008-03-12,220.225220,224.164169,219.254257,220.310303,220.310303,13290496
2008-03-13,216.551559,223.713715,214.604599,221.726730,221.726730,15437747
2008-03-14,221.711716,224.894897,215.525528,219.179184,219.179184,13135651
2008-03-17,214.209213,217.072067,206.261261,210.145142,210.145142,15760624
2008-03-18,214.704712,220.640640,212.977982,219.799805,219.799805,14459926
2008-03-19,220.775772,223.973969,216.051056,216.216217,216.216217,12345642
2008-03-20,213.873871,218.068069,208.958954,216.991989,216.991989,19806973
2008-03-24,219.434433,233.123123,219.079086,230.510513,230.510513,13513473
2008-03-25,228.958954,228.963959,223.223221,225.615616,225.615616,11651537
2008-03-26,226.521515,231.666672,224.869873,229.324326,229.324326,10440949
2008-03-27,223.223221,224.529526,220.465469,222.262268,222.262268,11652736
2008-03-28,223.953949,227.012009,217.372375,219.259262,219.259262,8743648
2008-03-31,218.038040,221.566574,216.221222,220.455460,220.455460,8883907
2008-04-01,224.094101,233.483490,223.658661,233.088089,233.088089,12174014
2008-04-02,235.185181,238.108109,230.425430,233.083084,233.083084,11986002
2008-04-03,231.096100,231.876877,224.289291,227.787781,227.787781,13543243
2008-04-04,228.733734,239.154160,228.328323,235.780777,235.780777,11782606
2008-04-07,238.753754,242.962967,237.001999,238.648651,238.648651,11875113
2008-04-08,236.756760,237.307312,231.236237,234.139145,234.139145,9084906
2008-04-09,234.799805,236.236237,228.998993,232.327332,232.327332,12084104
2008-04-10,232.712708,237.167160,231.156158,234.774780,234.774780,10134655
2008-04-11,232.267273,233.863861,227.732727,228.953949,228.953949,8331061
2008-04-14,228.808807,228.953949,225.300293,226.056061,226.056061,7677515
2008-04-15,229.294296,230.090088,222.082077,223.643646,223.643646,9146045
2008-04-16,222.422424,229.369370,220.720718,227.742737,227.742737,15246139
2008-04-17,228.043045,229.914917,223.483490,224.994995,224.994995,26679294
2008-04-18,267.872864,274.124115,262.647644,269.974976,269.974976,36434729
2008-04-21,269.964966,271.566559,265.410400,269.164154,269.164154,14864521
2008-04-22,269.054047,280.695709,269.049042,277.777771,277.777771,15861123
2008-04-23,279.249237,279.934937,270.745758,273.518524,273.518524,9833157
2008-04-24,275.920929,277.522522,270.280273,271.791779,271.791779,8261930
2008-04-25,274.784790,276.776764,271.636627,272.302307,272.302307,8320471
2008-04-28,273.213226,278.683685,269.769775,276.336334,276.336334,8009183
2008-04-29,275.690704,281.981995,275.280273,279.514526,279.514526,8683308
2008-04-30,281.386383,292.722717,279.514526,287.432434,287.432434,15790194
2008-05-01,289.444458,297.762756,288.773773,296.836823,296.836823,13192394
2008-05-02,299.544556,301.526520,289.939941,290.935944,290.935944,13983602
2008-05-05,299.729736,299.799805,293.858856,297.747742,297.747742,12549438
2008-05-06,295.795807,296.296295,291.791779,293.473480,293.473480,9249341
2008-05-07,295.430420,300.045044,288.503510,289.789795,289.789795,13212774
2008-05-08,293.393402,294.944946,289.744751,291.796783,291.796783,10235554
2008-05-09,289.789795,292.792786,285.935944,286.886902,286.886902,8960830
2008-05-12,287.662659,293.668671,284.739746,292.762756,292.762756,9718072
2008-05-13,293.408417,294.269257,289.564575,291.791779,291.791779,10316673
2008-05-14,293.538544,295.890900,287.912903,288.438446,288.438446,8742848
2008-05-15,289.789795,291.766754,288.093079,290.790802,290.790802,8676715
2008-05-16,291.006012,292.632629,289.449463,290.325317,290.325317,8539652
2008-05-19,289.564575,294.734741,287.047058,289.049042,289.049042,11197791
2008-05-20,287.602600,291.531525,286.741730,289.589600,289.589600,6620573
2008-05-21,289.549561,290.996002,274.219208,275.270264,275.270264,12923264
2008-05-22,276.251251,277.382385,270.395386,275.005005,275.005005,10142447
2008-05-23,273.753754,276.776764,269.174164,272.582581,272.582581,8854137
2008-05-27,272.752747,281.581573,272.197205,280.730743,280.730743,7723269
2008-05-28,284.254242,286.031036,280.830841,284.404419,284.404419,8092699
2008-05-29,287.682678,293.233246,286.886902,291.791779,291.791779,9680310
2008-05-30,292.027039,295.255249,290.940948,293.193207,293.193207,6443950
2008-06-02,291.541534,292.237244,285.920929,287.787781,287.787781,7341052
2008-06-03,288.538544,290.540527,280.585571,283.933929,283.933929,8601989
2008-06-04,282.947937,289.289276,282.557556,286.396393,286.396393,6719674
2008-06-05,288.828827,294.314301,288.393402,293.443451,293.443451,7825567
2008-06-06,290.165161,290.650665,283.783783,283.783783,283.783783,9459531
2008-06-09,284.314301,285.285278,272.972961,279.214203,279.214203,10566023
2008-06-10,275.055054,279.689697,273.663666,277.362366,277.362366,7307485
2008-06-11,278.398407,278.948944,272.502502,272.872864,272.872864,7618174
2008-06-12,274.654663,279.279266,273.713715,276.751740,276.751740,10972217
2008-06-13,281.026031,288.138153,280.950958,286.041046,286.041046,12356431
2008-06-16,283.533539,289.839844,283.533539,286.691681,286.691681,7078514
2008-06-17,288.463470,289.324310,284.474487,285.015015,285.015015,6918874
2008-06-18,282.537537,284.779785,279.859863,281.471466,281.471466,6755638
2008-06-19,277.952942,282.172180,275.680695,280.380371,280.380371,11354834
2008-06-20,278.768768,278.768768,272.527527,273.488495,273.488495,11954234
2008-06-23,272.952942,276.851837,271.281281,272.877869,272.877869,7264528
2008-06-24,272.842834,275.870880,267.817810,271.421417,271.421417,9335855
2008-06-25,272.757751,279.179169,272.107117,275.775787,275.775787,8236156
2008-06-26,272.322327,272.737732,264.394409,264.674683,264.674683,11307681
2008-06-27,264.104095,265.265259,257.802795,264.299286,264.299286,10884105
2008-06-30,266.501495,269.269257,261.791779,263.473480,263.473480,7523069
2008-07-01,260.050049,268.628632,258.758759,267.632629,267.632629,9909880
2008-07-02,268.523529,270.460449,263.293304,263.783783,263.783783,8437554
2008-07-03,265.705719,269.884888,264.014008,268.768768,268.768768,4796199
2008-07-07,271.421417,274.774780,268.068054,272.227234,272.227234,8501890
2008-07-08,273.268280,277.872864,270.270264,277.542542,277.542542,9854935
2008-07-09,275.655670,278.118103,270.635651,271.046051,271.046051,8299692
2008-07-10,272.772766,275.025024,265.625641,270.555542,270.555542,8654737
2008-07-11,268.518524,270.020020,259.974976,267.167175,267.167175,9952837
2008-07-14,269.769775,270.300293,257.982971,261.071075,261.071075,8840750
2008-07-15,258.398407,264.014008,250.800797,258.303314,258.303314,12129858
2008-07-16,257.277283,268.518524,255.555557,268.068054,268.068054,9474916
2008-07-17,267.347351,268.793793,262.512512,266.987000,266.987000,17557225
2008-07-18,249.424423,249.739746,239.334335,240.900894,240.900894,22562215
2008-07-21,240.680679,242.287292,233.083084,234.634628,234.634628,11791197
2008-07-22,233.593597,240.365372,233.033035,238.793793,238.793793,9373617
2008-07-23,241.046051,248.863861,239.289291,244.854858,244.854858,9778412
2008-07-24,248.598602,248.683685,238.048050,238.048050,238.048050,7074718
2008-07-25,243.488495,246.811813,240.990997,246.236237,246.236237,6360633
2008-07-28,246.291290,246.291290,237.802795,238.798798,238.798798,6313680
2008-07-29,239.889893,243.873871,239.239243,241.796799,241.796799,5599994
2008-07-30,242.992996,243.253250,236.641647,241.591599,241.591599,6974419
2008-07-31,237.517517,240.685684,235.955963,237.112106,237.112106,5724470
2008-08-01,236.491486,236.846848,231.481476,234.164169,234.164169,6009784
2008-08-04,234.294296,236.741745,231.181183,231.731735,231.731735,4969026
2008-08-05,234.029022,240.280273,233.398392,240.165161,240.165161,7161831
2008-08-06,239.424423,245.130127,236.491486,243.413406,243.413406,6744848
2008-08-07,241.241241,242.242249,238.443436,239.799805,239.799805,5542052
2008-08-08,240.315308,248.123123,238.083084,247.752747,247.752747,7471121
2008-08-11,246.481476,254.694702,246.136139,250.670670,250.670670,8470121
2008-08-12,251.251251,253.318314,249.249252,251.556564,251.556564,5505889
2008-08-13,251.051056,252.022018,247.187180,250.265259,250.265259,7243749
2008-08-14,249.099106,254.059052,248.393387,252.998001,252.998001,5831363
2008-08-15,253.748749,255.585587,253.003006,255.330338,255.330338,7084309
2008-08-18,255.175171,255.255249,248.003006,249.399399,249.399399,6661132
2008-08-19,245.460464,249.389389,243.558563,245.495499,245.495499,6086907
2008-08-20,247.607605,248.593597,241.526520,242.742737,242.742737,7956236
2008-08-21,241.701706,245.195190,239.874878,243.508514,243.508514,7021172
2008-08-22,245.996002,247.687683,244.984985,245.540543,245.540543,4589806
2008-08-25,243.298294,248.748749,240.990997,241.746750,241.746750,4024571
2008-08-26,241.971970,241.971970,235.530533,237.317322,237.317322,6609784
2008-08-27,237.102097,237.652649,232.652649,234.524521,234.524521,8765426
2008-08-28,236.481476,238.463470,235.400406,237.127121,237.127121,6053341
2008-08-29,235.110107,235.740738,231.396393,231.876877,231.876877,7688704
2008-09-02,238.623627,241.331329,230.940948,232.857864,232.857864,12210777
2008-09-03,234.599594,237.382385,230.020020,232.437439,232.437439,8620571
2008-09-04,230.230225,231.851852,224.924927,225.355362,225.355362,9687303
2008-09-05,222.967972,226.456451,220.260254,222.347351,222.347351,9059531
2008-09-08,226.236237,226.696701,208.983978,210.185181,210.185181,18017764
2008-09-09,211.796799,216.406403,207.707703,209.539536,209.539536,14444741
2008-09-10,212.447449,212.452454,205.045044,207.287292,207.287292,12441146
2008-09-11,204.379379,217.762756,203.393387,217.092087,217.092087,12929857
2008-09-12,215.320313,221.216217,214.714722,219.049042,219.049042,12043944
2008-09-15,212.212219,221.206207,212.067062,217.147141,217.147141,13121665
2008-09-16,213.193192,224.864868,212.957962,221.686691,221.686691,13967419
2008-09-17,219.459457,219.789795,206.926926,207.452454,207.452454,18235546
2008-09-18,211.531525,219.809814,205.455460,219.759766,219.759766,17161621
2008-09-19,230.730728,231.266266,221.861862,224.799805,224.799805,19991988
2008-09-22,227.292297,227.292297,214.714722,215.285278,215.285278,8805785
2008-09-23,216.841843,220.615616,213.073074,214.849854,214.849854,10397992
2008-09-24,215.385391,222.722717,215.270264,217.772766,217.772766,8475516
2008-09-25,219.639633,225.225220,218.208206,220.020020,220.020020,10030559
2008-09-26,214.214218,218.798798,210.725723,215.735733,215.735733,10574415
2008-09-29,209.964966,211.966965,190.545547,190.690689,190.690689,21504274
2008-09-30,198.188187,212.752747,196.356354,200.460464,200.460464,6166427
2008-10-01,205.780777,208.698700,201.751755,206.066071,206.066071,12457130
2008-10-02,205.100098,205.195190,193.193192,195.440445,195.440445,11957830
2008-10-03,198.873871,206.456451,191.726730,193.648651,193.648651,15969814
2008-10-06,187.177170,188.183182,178.758759,185.790787,185.790787,22418759
2008-10-07,186.851852,187.677673,172.857864,173.178177,173.178177,22086691
2008-10-08,165.245239,179.674683,163.218216,169.224228,169.224228,23629147
2008-10-09,172.432434,174.459457,160.996002,164.654648,164.654648,16133850
2008-10-10,156.736740,171.116119,155.305298,166.166168,166.166168,21174404
2008-10-13,178.073074,191.166168,173.048050,190.700699,190.700699,17793189
2008-10-14,196.961960,197.447449,178.678680,181.536530,181.536530,15554030
2008-10-15,177.502502,179.679688,169.584579,169.754761,169.754761,13429357
2008-10-16,166.546555,178.428421,154.874878,176.686691,176.686691,32446921
2008-10-17,189.669662,193.193192,181.956955,186.456451,186.456451,28469902
2008-10-20,190.065063,190.680679,179.974976,189.849854,189.849854,13493293
2008-10-21,186.381378,192.082077,181.181183,181.556564,181.556564,11552436
2008-10-22,178.673676,185.030029,172.172165,178.013016,178.013016,13106880
2008-10-23,177.001999,179.179184,169.164169,176.336334,176.336334,12944842
2008-10-24,163.398392,175.410416,162.532532,169.814819,169.814819,14703282
2008-10-27,167.572571,171.671677,162.962967,164.909912,164.909912,12388999
2008-10-28,169.694702,184.839844,164.419418,184.559555,184.559555,16194589
2008-10-29,183.078079,185.685684,176.361359,179.179184,179.179184,19493687
2008-10-30,184.414413,186.186188,179.364365,180.025024,180.025024,15961822
2008-10-31,178.258255,186.166168,177.312317,179.859863,179.859863,14831753
2008-11-03,178.968964,181.676682,170.885880,173.418411,173.418411,11897091
2008-11-04,176.896896,186.366364,172.922928,183.653656,183.653656,14685100
2008-11-05,181.256256,184.624619,170.825821,171.291290,171.291290,13879107
2008-11-06,170.155151,172.382385,163.068069,165.775772,165.775772,17132450
2008-11-07,166.726730,170.745743,162.827835,165.735733,165.735733,9353237
2008-11-10,164.164169,164.884888,154.889893,159.549545,159.549545,16144040
2008-11-11,154.499496,158.308304,150.410416,155.885880,155.885880,20272907
2008-11-12,151.176178,156.401398,144.024017,145.645645,145.645645,20082098
2008-11-13,146.031036,156.656662,140.140137,156.196198,156.196198,26442931
2008-11-14,151.776779,162.657654,151.431427,155.165161,155.165161,19015166
2008-11-17,151.651657,155.235229,149.124130,150.210205,150.210205,15072512
2008-11-18,150.935944,152.017014,142.817825,148.858856,148.858856,16675508
2008-11-19,147.842850,150.245239,139.429428,140.230225,140.230225,15653531
2008-11-20,137.582581,141.611618,129.649643,129.909912,129.909912,19539241
2008-11-21,131.386383,134.819824,123.773773,131.346344,131.346344,20468511
2008-11-24,134.764771,135.110107,124.629631,128.848846,128.848846,20089291
2008-11-25,134.474472,143.473480,133.793793,141.166168,141.166168,21520858
2008-11-26,140.280273,147.877884,138.238235,146.191193,146.191193,12700487
2008-11-28,145.435440,148.373367,144.284286,146.626633,146.626633,5125869
2008-12-01,143.483490,143.833832,133.123123,133.128128,133.128128,11410978
2008-12-02,135.000000,139.029022,131.421417,137.692688,137.692688,11667721
2008-12-03,135.060059,140.820816,132.802795,139.854858,139.854858,11797790
2008-12-04,138.403397,141.886887,134.519516,137.307312,137.307312,9763427
2008-12-05,135.645645,142.262268,132.142136,142.137131,142.137131,13029358
2008-12-08,145.140137,154.874878,141.141144,151.206207,151.206207,16272311
2008-12-09,148.993988,159.159164,148.653656,153.138138,153.138138,13766020
2008-12-10,154.774780,157.607605,152.407410,154.564560,154.564560,10463526
2008-12-11,152.237244,156.596603,149.049042,150.260254,150.260254,12346042
2008-12-12,148.003006,158.393387,147.147141,158.038040,158.038040,11432756
2008-12-15,157.162155,159.404404,152.707703,155.490494,155.490494,13462324
2008-12-16,157.417419,164.914917,155.790787,162.802795,162.802795,14105081
2008-12-17,159.479477,161.226227,156.366364,157.777771,157.777771,11567821
2008-12-18,158.508514,160.335342,154.709717,155.295288,155.295288,9517473
2008-12-19,155.650650,159.054047,154.654648,155.240234,155.240234,11213975
2008-12-22,154.434433,154.904907,145.460464,148.703705,148.703705,7827365
2008-12-23,150.365372,151.806808,148.483490,149.159164,149.159164,7547845
2008-12-24,150.890884,153.323318,149.339340,151.626633,151.626633,3839157
2008-12-26,152.187180,152.782776,149.304306,150.330338,150.330338,3914282
2008-12-29,150.260254,150.840836,145.935944,148.858856,148.858856,7396396
2008-12-30,150.550552,153.558563,149.504501,151.706711,151.706711,7679313
2008-12-31,152.252258,155.655655,151.456451,153.978973,153.978973,5767826
2009-01-02,154.454453,161.071075,152.902908,160.820816,160.820816,7213779
2009-01-05,160.660660,165.785782,157.657654,164.189194,164.189194,9768222
2009-01-06,166.656662,170.570572,163.358353,167.197205,167.197205,12837550
2009-01-07,164.324326,165.620621,159.534531,161.166168,161.166168,8980011
2009-01-08,159.299301,162.757751,158.828827,162.757751,162.757751,7194199
2009-01-09,163.913910,163.913910,156.856857,157.692688,157.692688,8672319
2009-01-12,158.313309,159.634628,155.270264,156.501495,156.501495,6601991
2009-01-13,156.041046,160.460464,155.350357,157.317322,157.317322,8856135
2009-01-14,155.155151,157.057053,149.024017,150.635635,150.635635,10924864
2009-01-15,148.933929,151.941940,143.538544,149.644638,149.644638,11857131
2009-01-16,152.662659,154.279282,147.998001,149.984985,149.984985,10438351
2009-01-20,149.719727,149.899902,141.516510,141.516510,141.516510,10086304
2009-01-21,144.319321,151.901901,144.319321,151.691696,151.691696,9839151
2009-01-22,149.169174,154.829834,147.722717,153.403397,153.403397,16517466
2009-01-23,154.789795,166.146149,152.262268,162.512512,162.512512,21444134
2009-01-26,162.587585,164.164169,160.440445,162.097092,162.097092,9212179
2009-01-27,163.388382,167.102097,162.297302,165.905899,165.905899,9844745
2009-01-28,169.159164,176.341339,168.323318,174.509506,174.509506,15367417
2009-01-29,172.442444,172.697693,170.225220,171.831833,171.831833,14553032
2009-01-30,172.517517,174.574570,168.168167,169.434433,169.434433,9334656
2009-02-02,167.312317,172.672668,166.166168,170.455460,170.455460,10403386
2009-02-03,171.456451,171.671677,167.082077,170.395401,170.395401,13099887
2009-02-04,170.205200,177.397400,169.754761,171.671677,171.671677,13621165
2009-02-05,170.625626,177.867874,168.668671,177.037033,177.037033,14514271
2009-02-06,178.408401,187.092087,177.897903,185.825821,185.825821,14062124
2009-02-09,185.825821,190.690689,183.833832,189.574570,189.574570,9944645
2009-02-10,188.178177,188.938934,179.124130,179.434433,179.434433,14193193
2009-02-11,179.654648,182.682678,176.676682,179.199203,179.199203,10452737
2009-02-12,176.756760,181.991989,175.915909,181.706711,181.706711,11089499
2009-02-13,181.276276,181.676682,177.792786,179.019012,179.019012,8285107
2009-02-17,173.428421,173.718719,170.015015,171.501495,171.501495,11349439
2009-02-18,173.793793,176.866867,170.430435,176.731735,176.731735,12036951
2009-02-19,178.913910,180.080078,170.875870,171.491486,171.491486,9967423
2009-02-20,169.194199,174.634628,167.667664,173.398392,173.398392,12421766
2009-02-23,173.673676,175.075073,164.939941,165.195190,165.195190,10431758
2009-02-24,165.675674,174.984985,165.610611,172.897903,172.897903,12179608
2009-02-25,171.246246,176.326324,169.629623,170.990997,170.990997,12865322
2009-02-26,173.153152,176.421417,168.748749,168.758759,168.758759,11199989
2009-02-27,166.641647,172.082077,165.720718,169.164169,169.164169,10829160
2009-03-02,166.831833,170.520523,163.163162,163.743744,163.743744,11565423
2009-03-03,165.200195,167.012009,161.336334,162.902908,162.902908,13036550
2009-03-04,161.741745,164.664658,157.847855,159.619614,159.619614,15621163
2009-03-05,158.398392,159.699707,151.471466,152.972977,152.972977,13046740
2009-03-06,153.763763,155.250244,147.272278,154.439438,154.439438,14453932
2009-03-09,150.140137,153.438431,144.869873,145.590591,145.590591,12929657
2009-03-10,149.274277,155.405411,147.272278,154.239243,154.239243,13446940
2009-03-11,155.205200,160.160156,153.008011,159.114120,159.114120,11835353
2009-03-12,158.928925,162.662659,156.981979,161.926926,161.926926,10038152
2009-03-13,163.213211,163.893890,159.674683,162.372375,162.372375,7804987
2009-03-16,163.158157,165.030029,159.454453,160.005005,160.005005,9883706
2009-03-17,160.250244,167.837845,159.704712,167.837845,167.837845,9415575
2009-03-18,167.572571,170.170166,164.189194,166.716721,166.716721,10014376
2009-03-19,166.006012,168.168167,163.853851,165.135132,165.135132,8214178
2009-03-20,165.315308,166.661667,163.333328,165.245239,165.245239,9466324
2009-03-23,166.946945,174.899902,166.681686,174.474472,174.474472,8534457
2009-03-24,173.423416,177.097092,172.172165,173.758759,173.758759,7632360
2009-03-25,175.375381,175.845840,168.293289,172.207214,172.207214,8663927
2009-03-26,176.741745,179.759766,174.424423,176.821823,176.821823,11994593
2009-03-27,175.175171,176.176178,172.907913,174.024017,174.024017,6638954
2009-03-30,171.446442,172.077072,168.193192,171.516510,171.516510,6182012
2009-03-31,174.639633,176.931931,173.263260,174.204208,174.204208,7303289
2009-04-01,172.062057,177.797791,170.475479,177.222229,177.222229,6595798
2009-04-02,181.836838,185.065063,180.340347,181.431427,181.431427,8967024
2009-04-03,182.432434,186.046051,179.179184,185.075073,185.075073,7572020
2009-04-06,183.683685,185.095093,180.880875,184.304306,184.304306,6554039
2009-04-07,181.481476,182.057053,177.832840,179.504501,179.504501,7352840
2009-04-08,181.931931,182.682678,178.283279,181.181183,181.181183,5524870
2009-04-09,184.934937,187.362366,183.308304,186.436432,186.436432,6758435
2009-04-13,185.850845,189.739746,185.335342,189.244247,189.244247,6094100
2009-04-14,188.658661,188.683685,182.982986,184.639633,184.639633,6850343
2009-04-15,183.733734,190.720718,182.262268,189.939941,189.939941,9851539
2009-04-16,190.940948,196.646652,190.700699,194.564560,194.564560,20349830
2009-04-17,193.203201,200.110107,192.597595,196.316315,196.316315,21440138
2009-04-20,193.268265,195.520523,188.133133,189.839844,189.839844,8848942
2009-04-21,188.273270,192.342346,188.238235,190.925919,190.925919,7383409
2009-04-22,191.066071,195.195190,189.694702,192.122116,192.122116,6996596
2009-04-23,193.948944,195.070068,190.745743,192.537537,192.537537,5212782
2009-04-24,193.218216,196.786789,190.440445,194.939941,194.939941,6764029
2009-04-27,192.362366,194.939941,191.566574,193.168167,193.168167,4576619
2009-04-28,192.067062,194.719727,190.960968,192.047043,192.047043,5881313
2009-04-29,193.178177,197.682678,193.108109,195.930923,195.930923,7212780
2009-04-30,198.078079,202.077072,197.597595,198.183182,198.183182,8702689
2009-05-01,197.712708,198.993988,195.970978,197.042038,197.042038,4850545
2009-05-04,199.284286,201.401398,197.592590,201.191193,201.191193,6399594
2009-05-05,200.190186,202.702698,198.823822,201.696701,201.696701,4796798
2009-05-06,203.598602,204.344345,200.700699,201.936935,201.936935,5260534
2009-05-07,202.252258,202.697693,196.446442,198.503510,198.503510,5993600
2009-05-08,201.626633,205.270264,197.697693,203.868866,203.868866,7722470
2009-05-11,201.601608,206.206207,200.800797,204.194199,204.194199,5113481
2009-05-12,205.210205,205.700699,197.752747,199.704712,199.704712,7574018
2009-05-13,197.242249,198.393387,194.369370,194.964966,194.964966,5679914
2009-05-14,194.594589,196.301300,192.537537,193.943939,193.943939,5868126
2009-05-15,195.745743,197.252258,194.739746,195.195190,195.195190,6011383
2009-05-18,197.562561,198.853851,192.892899,198.618622,198.618622,6696697
2009-05-19,198.248245,201.021027,196.696701,199.639633,199.639633,5669325
2009-05-20,201.246246,203.038040,197.697693,198.788788,198.788788,4563432
2009-05-21,198.348343,201.621628,197.117111,198.448441,198.448441,5434160
2009-05-22,198.528534,199.524521,196.196198,196.946945,196.946945,3433763
2009-05-26,196.171173,202.702698,195.195190,202.382385,202.382385,6202791
2009-05-27,203.023026,206.136139,202.607605,202.982986,202.982986,6062531
2009-05-28,204.544540,206.016022,202.507507,205.405411,205.405411,5332262
2009-05-29,206.261261,208.823822,205.555557,208.823822,208.823822,5291104
2009-06-01,209.574570,215.015015,209.474472,213.493500,213.493500,6638155
2009-06-02,213.338333,215.195190,211.911911,214.414413,214.414413,5241953
2009-06-03,213.213211,216.446442,212.212219,216.041046,216.041046,7058534
2009-06-04,217.867874,220.840836,217.467468,220.360367,220.360367,7268924
2009-06-05,222.757751,223.893890,219.949951,222.382385,222.382385,7354238
2009-06-08,219.969971,220.680679,217.277283,219.604599,219.604599,6191203
2009-06-09,219.509506,220.470474,216.096100,218.028030,218.028030,6503290
2009-06-10,218.333328,219.164169,213.548553,216.516510,216.516510,6711082
2009-06-11,216.101105,217.082077,214.399399,214.714722,214.714722,5724670
2009-06-12,213.643646,214.064056,210.815811,212.632629,212.632629,5830963
2009-06-15,210.960968,210.960968,207.207214,208.593597,208.593597,7466326
2009-06-16,209.864868,210.755753,207.917923,208.208206,208.208206,6093301
2009-06-17,208.303299,210.070068,205.985992,207.787781,207.787781,6973220
2009-06-18,208.048050,209.554550,206.706711,207.237244,207.237244,6164230
2009-06-19,209.314316,210.440445,207.497498,210.255249,210.255249,8509682
2009-06-22,208.683685,208.953949,201.146149,203.878876,203.878876,8240551
2009-06-23,203.528534,204.699707,201.476471,203.043045,203.043045,5793401
2009-06-24,204.574570,206.321320,203.483490,204.849854,204.849854,4910684
2009-06-25,203.703705,208.158157,203.458466,208.093094,208.093094,6082911
2009-06-26,207.047043,214.329330,206.761765,212.872879,212.872879,6506887
2009-06-29,213.213211,214.114120,211.331329,212.282288,212.282288,4334261
2009-06-30,212.212219,213.818817,209.319321,211.006012,211.006012,5182612
2009-07-01,212.312317,213.413406,209.284286,209.704712,209.704712,4616978
2009-07-02,207.912918,207.912918,203.608612,204.449448,204.449448,5030165
2009-07-06,203.453445,205.525528,201.031036,205.010010,205.010010,4520675
2009-07-07,204.324326,204.799805,198.188187,198.513519,198.513519,6512081
2009-07-08,200.200195,203.203201,199.229233,201.446442,201.446442,6875518
2009-07-09,203.263260,207.432434,203.103104,205.400406,205.400406,6544649
2009-07-10,204.994995,208.893890,204.554550,207.407410,207.407410,5847347
2009-07-13,208.293289,212.472473,207.797791,212.362366,212.362366,8083309
2009-07-14,212.067062,213.578583,210.645645,212.557556,212.557556,5785808
2009-07-15,215.045044,219.559555,214.459457,219.304306,219.304306,7546446
2009-07-16,218.558563,223.098099,217.267273,221.521515,221.521515,13095891
2009-07-17,216.716721,217.957962,213.563568,215.340347,215.340347,13694492
2009-07-20,215.155151,216.641647,213.338333,215.300293,215.300293,6300693
2009-07-21,215.685684,216.166168,213.073074,214.164169,214.164169,5930464
2009-07-22,214.214218,215.315308,211.961960,214.059052,214.059052,5168227
2009-07-23,214.554550,220.825821,212.962967,218.888885,218.888885,6949444
2009-07-24,218.123123,225.470474,217.717712,223.583588,223.583588,7246546
2009-07-27,223.243240,223.598602,219.024017,222.622620,222.622620,5003791
2009-07-28,220.720718,221.626633,218.268265,220.145142,220.145142,5059935
2009-07-29,218.833832,219.119125,216.161163,218.338333,218.338333,3970026
2009-07-30,221.526520,225.960968,221.526520,223.043045,223.043045,6390803
2009-07-31,225.215210,226.576584,221.436432,221.746750,221.746750,5715079
2009-08-03,224.594589,227.177170,224.044037,226.331329,226.331329,5175419
2009-08-04,224.909912,227.227234,224.439438,227.092087,227.092087,4774820
2009-08-05,228.228226,228.683685,224.164169,225.795792,225.795792,4679316
2009-08-06,227.377380,227.667664,224.489487,225.405411,225.405411,4217578
2009-08-07,228.063065,229.939941,227.722717,228.778778,228.778778,5081114
2009-08-10,227.797791,229.434433,227.122116,228.533539,228.533539,3480516
2009-08-11,227.062057,228.843842,226.416412,227.197205,227.197205,3421575
2009-08-12,227.932938,231.106110,227.687683,229.519516,229.519516,4678117
2009-08-13,231.306305,232.592590,229.684692,231.371368,231.371368,3986410
2009-08-14,231.621628,231.821823,228.673676,230.230225,230.230225,3346850
2009-08-17,225.975983,226.221222,221.781784,222.667664,222.667664,5235160
2009-08-18,222.772766,224.074081,221.381378,222.862869,222.862869,4697498
2009-08-19,220.215210,222.722717,219.499496,222.207214,222.207214,4505490
2009-08-20,226.226227,231.321320,225.840836,230.435440,230.435440,7989802
2009-08-21,233.003006,233.278275,231.556564,232.852859,232.852859,7113879
2009-08-24,233.908905,235.280273,232.442444,234.599594,234.599594,4901893
2009-08-25,234.799805,237.412415,234.594589,235.920914,235.920914,4677318
2009-08-26,236.616623,236.736740,233.583588,234.234238,234.234238,3971624
2009-08-27,234.524521,234.524521,230.595596,233.263260,233.263260,3993802
2009-08-28,234.864868,236.421417,231.921921,232.607605,232.607605,3539657
2009-08-31,230.125122,231.161163,229.229233,231.066071,231.066071,3911884
2009-09-01,230.070068,233.643646,227.437439,228.108109,228.108109,5184610
2009-09-02,228.138138,229.394394,226.521515,226.731735,226.731735,3605990
2009-09-03,228.138138,229.354355,227.727722,228.988983,228.988983,3289108
2009-09-04,229.014008,231.531525,228.118118,230.880875,230.880875,2995402
2009-09-08,232.377380,233.728729,228.148148,229.539536,229.539536,5308087
2009-09-09,229.759766,233.368362,229.629623,232.217224,232.217224,4386409
2009-09-10,233.558563,235.705704,231.231232,235.705704,235.705704,5064131
2009-09-11,235.435440,236.886887,234.049042,236.306305,236.306305,3801994
2009-09-14,235.490494,238.638641,235.260254,237.797791,237.797791,3947449
2009-09-15,237.777771,239.694702,236.591599,239.009003,239.009003,4791404
2009-09-16,240.140137,244.929932,239.479477,244.389389,244.389389,5165429
2009-09-17,245.530533,248.933929,243.818817,246.106110,246.106110,8957234
2009-09-18,248.633636,248.738739,245.860855,245.975983,245.975983,6560433
2009-09-21,244.114120,249.699707,243.353348,248.748749,248.748749,4228567
2009-09-22,250.710709,251.246246,249.154160,249.779785,249.779785,6076318
2009-09-23,250.640640,253.753754,249.104111,249.479477,249.479477,5402992
2009-09-24,250.485489,250.955963,246.746750,248.633636,248.633636,5050145
2009-09-25,247.392395,250.215210,246.246246,246.486481,246.486481,4095101
2009-09-28,247.667664,251.001007,246.896896,249.514511,249.514511,3674921
2009-09-29,250.015015,250.125122,246.751755,249.514511,249.514511,4194202
2009-09-30,250.250244,250.320313,243.863861,248.173172,248.173172,6277117
2009-10-01,246.746750,248.483490,243.743744,243.843842,243.843842,5620774
2009-10-02,242.112106,246.116119,241.541534,242.532532,242.532532,5196398
2009-10-05,244.069077,246.461456,241.911911,244.504501,244.504501,4284911
2009-10-06,246.096100,249.934937,246.096100,249.619614,249.619614,5459135
2009-10-07,249.749756,259.754761,249.154160,259.029022,259.029022,9738652
2009-10-08,260.045044,261.886902,256.926941,257.347351,257.347351,8598992
2009-10-09,258.583588,261.016022,257.507507,258.383392,258.383392,5470724
2009-10-12,261.971985,263.143158,259.919922,262.282288,262.282288,6637756
2009-10-13,262.457458,263.993988,260.950958,263.318329,263.318329,6068725
2009-10-14,266.496490,268.058044,265.265259,267.927917,267.927917,6510283
2009-10-15,267.142151,268.718719,263.898895,265.220215,265.220215,12188599
2009-10-16,273.938934,277.652649,272.537537,275.200195,275.200195,17666116
2009-10-19,276.621613,277.077087,274.639648,276.321320,276.321320,6429364
2009-10-20,276.096100,276.751740,270.620636,276.136139,276.136139,8079313
2009-10-21,275.230225,279.954956,274.774780,275.825836,275.825836,7333859
2009-10-22,275.275269,277.777771,274.274261,277.322327,277.322327,4668327
2009-10-23,277.902893,279.224213,275.875885,277.122131,277.122131,4780615
2009-10-26,278.153168,281.101105,275.720734,277.382385,277.382385,5934859
2009-10-27,275.760773,277.557556,272.352356,274.419434,274.419434,6426567
2009-10-28,274.209198,275.275269,269.394409,270.420410,270.420410,5130464
2009-10-29,271.776764,276.191193,270.770782,275.800812,275.800812,5040155
2009-10-30,275.275269,275.360352,267.387390,268.328339,268.328339,6930063
2009-11-02,268.808807,270.000000,264.384369,267.262268,267.262268,6397796
2009-11-03,265.270264,269.019012,264.414429,268.913910,268.913910,4755640
2009-11-04,270.670685,273.023010,268.478485,270.435425,270.435425,4660735
2009-11-05,272.017029,275.160156,271.601593,274.599609,274.599609,3691705
2009-11-06,274.134125,276.166168,273.023010,275.825836,275.825836,3649747
2009-11-09,278.002991,281.571564,277.392395,281.536530,281.536530,5294500
2009-11-10,281.646637,284.674683,281.281281,283.663666,283.663666,4457138
2009-11-11,285.525513,287.037048,283.213226,285.565552,285.565552,4634761
2009-11-12,285.065063,286.736725,283.033020,284.209198,284.209198,3768827
2009-11-13,284.929932,286.541534,283.588593,286.311310,286.311310,3330266
2009-11-16,287.787781,288.783783,286.676666,288.428436,288.428436,4394002
2009-11-17,287.722717,289.039032,287.147156,289.034027,289.034027,3829567
2009-11-18,288.613617,289.679688,286.321320,288.613617,288.613617,3096101
2009-11-19,287.172180,287.287292,285.285278,286.781769,286.781769,4331664
2009-11-20,285.035034,286.086090,284.984985,285.265259,285.265259,4008388
2009-11-23,288.533539,293.593597,288.218231,291.466461,291.466461,5089905
2009-11-24,291.551544,292.437439,288.558563,291.836823,291.836823,3207190
2009-11-25,293.498505,293.823822,291.636627,293.163177,293.163177,2919478
2009-11-27,286.286285,291.521515,285.770782,290.170166,290.170166,2766431
2009-11-30,290.605591,292.127136,288.843842,291.791779,291.791779,3446750
2009-12-01,294.359344,295.905914,291.791779,295.230225,295.230225,4635959
2009-12-02,295.795807,296.801788,293.403412,294.049042,294.049042,3323074
2009-12-03,294.814819,296.021027,292.792786,293.163177,293.163177,2854543
2009-12-04,296.806793,297.712708,289.879883,292.797791,292.797791,5022173
2009-12-07,292.397400,294.639648,290.790802,293.418427,293.418427,3269128
2009-12-08,292.042053,295.625641,291.291290,293.818817,293.818817,3044952
2009-12-09,294.044037,294.959961,292.082092,294.804810,294.804810,3558438
2009-12-10,295.515503,297.652649,295.500488,296.046051,296.046051,3333263
2009-12-11,297.637634,297.672668,294.159149,295.550537,295.550537,3436560
2009-12-14,297.972961,298.953949,296.601593,298.163177,298.163177,3822973
2009-12-15,296.946960,298.488495,295.790802,296.866852,296.866852,4556239
2009-12-16,299.599609,300.485474,298.618622,299.179169,299.179169,5613181
2009-12-17,298.518524,299.119110,297.177185,297.267273,297.267273,5272322
2009-12-18,298.313324,299.764771,297.797791,298.508514,298.508514,7055937
2009-12-21,299.104095,300.220215,298.133148,299.639648,299.639648,5137258
2009-12-22,300.970978,301.051056,299.724731,300.860870,300.860870,3757838
2009-12-23,302.052063,306.741730,301.726715,306.146149,306.146149,4141255
2009-12-24,306.771759,310.070068,306.441437,309.549561,309.549561,1715683
2009-12-28,311.141144,313.308319,309.549561,311.746735,311.746735,3392404
2009-12-29,312.682678,312.732727,309.454468,310.010010,310.010010,2846750
2009-12-30,309.559570,311.676666,309.314301,311.676666,311.676666,2928269
2009-12-31,312.687683,313.013000,310.300293,310.300293,310.300293,2437160
2010-01-04,313.788788,315.070068,312.432434,313.688690,313.688690,3908488
2010-01-05,313.903900,314.234222,311.081085,312.307312,312.307312,6003391
2010-01-06,313.243256,313.243256,303.483490,304.434448,304.434448,7949443
2010-01-07,305.005005,305.305298,296.621613,297.347351,297.347351,12815771
2010-01-08,296.296295,301.926941,294.849854,301.311310,301.311310,9439151
2010-01-11,302.532532,302.532532,297.317322,300.855865,300.855865,14411374
2010-01-12,299.124115,299.379364,294.294281,295.535522,295.535522,9696893
2010-01-13,288.533539,294.484497,287.237244,293.838837,293.838837,12980207
2010-01-14,292.242249,297.397400,291.696686,295.220215,295.220215,8471720
2010-01-15,296.966980,297.077087,289.309296,290.290283,290.290283,10858131
2010-01-19,290.890900,295.505493,288.433441,294.104095,294.104095,8624767
2010-01-20,293.283295,293.283295,287.932922,290.495483,290.495483,6494899
2010-01-21,292.012024,293.703705,286.411407,291.781769,291.781769,12602785
2010-01-22,282.532532,285.585571,267.697693,275.280273,275.280273,13587199
2010-01-25,273.568573,275.215210,268.023010,270.270264,270.270264,8830960
2010-01-26,269.254242,275.075073,268.413422,271.481476,271.481476,8702289
2010-01-27,270.905914,274.099091,267.922913,271.321320,271.321320,7920871
2010-01-28,272.517517,273.773773,265.565552,267.412415,267.412415,6451742
2010-01-29,269.514526,270.765778,263.068054,265.235229,265.235229,8272719
2010-02-01,267.567566,268.173187,265.415405,266.776764,266.776764,4497098
2010-02-02,267.747742,267.747742,264.069061,265.825836,265.825836,8184208
2010-02-03,264.599609,271.321320,264.379364,270.680695,270.680695,5992202
2010-02-04,268.768768,269.269257,263.043030,263.653656,263.653656,6748645
2010-02-05,264.464478,267.017029,261.491486,265.910919,265.910919,6305688
2010-02-08,266.516510,271.271271,266.031036,267.002014,267.002014,5383211
2010-02-09,270.040039,271.036041,267.802795,268.488495,268.488495,5633561
2010-02-10,267.302307,269.164154,264.109100,267.492493,267.492493,5343651
2010-02-11,266.926941,270.515503,265.015015,268.468475,268.468475,4815180
2010-02-12,266.751740,268.843842,265.515503,266.826813,266.826813,4554841
2010-02-16,268.703705,272.337341,267.417419,270.920929,270.920929,7301491
2010-02-17,271.271271,271.971985,269.074066,269.374359,269.374359,4055341
2010-02-18,269.039032,272.777771,268.338348,271.881897,271.881897,4669126
2010-02-19,270.535522,272.287292,270.120117,270.650665,270.650665,5101094
2010-02-22,273.948944,274.024017,270.770782,271.671661,271.671661,4284911
2010-02-23,271.771759,272.087097,266.411407,267.802795,267.802795,5739455
2010-02-24,267.257263,269.489502,265.520508,266.001007,266.001007,4648547
2010-02-25,263.823822,264.509521,260.260254,263.478485,263.478485,6611782
2010-02-26,263.973969,266.141144,262.002014,263.663666,263.663666,4094501
2010-03-01,264.864868,266.911926,264.134125,266.611603,266.611603,4471324
2010-03-02,268.007996,273.103088,267.772766,270.800812,270.800812,8704886
2010-03-03,271.451447,274.334320,269.894897,272.932922,272.932922,6172621
2010-03-04,273.523529,278.343353,273.373383,277.572571,277.572571,6361232
2010-03-05,280.955963,284.119110,280.230225,282.387390,282.387390,7816576
2010-03-08,282.672668,282.872864,280.785797,281.521515,281.521515,4768027
2010-03-09,280.205200,282.612610,278.528534,280.375366,280.375366,6346847
2010-03-10,282.162170,289.539551,281.386383,288.513519,288.513519,11298490
2010-03-11,287.417419,293.398407,287.387390,290.860870,290.860870,8458133
2010-03-12,294.364349,294.434448,289.869873,290.060059,290.060059,5501293
2010-03-15,283.623627,285.010010,278.278290,281.871887,281.871887,9298492
2010-03-16,281.196198,284.494507,280.660675,282.882874,282.882874,6856137
2010-03-17,284.434448,286.011017,282.407410,283.063049,283.063049,6636557
2010-03-18,282.642639,284.504517,281.761749,283.483490,283.483490,3550846
2010-03-19,280.280273,284.284271,278.918915,280.280273,280.280273,9578812
2010-03-22,278.333344,283.708710,277.417419,279.029022,279.029022,8001590
2010-03-23,278.798798,279.434448,271.271271,274.774780,274.774780,10991597
2010-03-24,273.028015,280.205200,270.120117,278.943939,278.943939,13117270
2010-03-25,279.789795,286.286285,279.609619,281.721710,281.721710,7853938
2010-03-26,282.917908,283.978973,280.290283,281.626617,281.626617,5387008
2010-03-29,281.781769,282.642639,280.565552,281.506500,281.506500,6202791
2010-03-30,281.696686,284.099091,280.420410,283.638641,283.638641,3951844
2010-03-31,282.807800,285.155151,281.686676,283.843842,283.843842,6055538
2010-04-01,285.960968,287.012024,283.058044,284.684692,284.684692,4201195
2010-04-05,285.735748,287.727722,284.784790,285.790802,285.790802,3799197
2010-04-06,285.015015,285.730743,282.982971,284.394409,284.394409,4116080
2010-04-07,283.933929,284.659668,281.211212,282.052063,282.052063,5156838
2010-04-08,281.941956,285.210205,280.305298,284.029022,284.029022,3891105
2010-04-09,284.029022,284.669678,282.282288,283.393402,283.393402,4109087
2010-04-12,283.958954,287.287292,283.393402,286.651642,286.651642,4700095
2010-04-13,286.551544,294.734741,285.850861,293.678680,293.678680,7816775
2010-04-14,295.325317,296.466461,292.297302,294.794800,294.794800,6798595
2010-04-15,296.381378,299.219208,294.439453,297.947937,297.947937,13510076
2010-04-16,281.781769,284.689697,275.090088,275.350342,275.350342,24446529
2010-04-19,274.649658,277.272278,272.772766,275.325317,275.325317,7780212
2010-04-20,277.362366,280.110107,275.805817,277.797791,277.797791,5948845
2010-04-21,278.508514,280.405396,276.356354,277.427429,277.427429,4778217
2010-04-22,276.276276,276.526520,271.946960,273.803802,273.803802,6554839
2010-04-23,273.898895,274.934937,271.406403,272.767761,272.767761,4174621
2010-04-26,272.757751,272.767761,264.869873,266.086090,266.086090,8728862
2010-04-27,264.739746,269.434448,263.878876,264.794800,264.794800,7681711
2010-04-28,266.316315,267.682678,260.775787,264.859863,264.859863,6805388
2010-04-29,266.951965,268.518524,263.598602,266.266266,266.266266,6111682
2010-04-30,265.830841,269.109100,262.982971,263.113098,263.113098,4865929
2010-05-03,263.513519,266.726715,262.802795,265.565552,265.565552,3711884
2010-05-04,263.523529,263.633636,252.357361,253.438431,253.438431,12140447
2010-05-05,250.740738,258.118103,250.485489,255.135132,255.135132,9155236
2010-05-06,254.629623,259.019012,230.230225,249.584579,249.584579,9990200
2010-05-07,250.235229,252.912918,240.905899,246.816818,246.816818,10167822
2010-05-10,257.242249,261.671661,256.556549,261.086090,261.086090,8247744
2010-05-11,258.093079,260.200195,254.364365,254.779785,254.779785,6638555
2010-05-12,256.276276,256.276276,251.251251,252.947952,252.947952,7695896
2010-05-13,258.508514,261.261261,255.440445,255.695694,255.695694,6644948
2010-05-14,255.140137,255.750748,248.373367,254.019012,254.019012,8223768
2010-05-17,253.643646,254.434433,249.424423,254.239243,254.239243,5582012
2010-05-18,255.255249,255.740738,248.783783,249.434433,249.434433,5645349
2010-05-19,248.378372,249.969971,244.114120,247.462463,247.462463,6884509
2010-05-20,242.777771,243.033035,237.137131,237.742737,237.742737,9816773
2010-05-21,234.764771,242.742737,232.432434,236.261261,236.261261,19362218
2010-05-24,240.605606,245.140137,238.638641,238.818817,238.818817,8682509
2010-05-25,234.309311,238.963959,232.237244,238.773773,238.773773,6028765
2010-05-26,241.276276,245.125122,237.737732,237.972977,237.972977,6944249
2010-05-27,242.717712,246.401398,240.765762,245.475479,245.475479,5612582
2010-05-28,246.616623,246.971970,241.741745,243.058060,243.058060,5783810
2010-06-01,240.455460,245.775772,240.300293,241.426422,241.426422,5328266
2010-06-02,243.583588,247.182175,240.970978,246.931931,246.931931,5076518
2010-06-03,247.802795,254.254257,247.597595,253.053055,253.053055,7294099
2010-06-04,250.110107,254.879883,248.598602,249.609604,249.609604,7832759
2010-06-07,249.779785,250.705704,241.816818,243.003006,243.003006,7258135
2010-06-08,244.169174,244.664658,239.009003,242.632629,242.632629,5364830
2010-06-09,243.853851,244.684692,236.236237,237.247253,237.247253,5452542
2010-06-10,240.425430,244.494492,238.158157,243.748749,243.748749,5150644
2010-06-11,241.491486,244.599594,241.051056,244.494492,244.494492,3559837
2010-06-14,247.487488,247.497498,241.836838,241.836838,241.836838,4076719
2010-06-15,241.781784,250.450455,241.331329,249.244247,249.244247,8510681
2010-06-16,248.333328,252.252258,248.303299,250.885880,250.885880,4574021
2010-06-17,251.976974,253.188187,248.593597,250.290283,250.290283,3950645
2010-06-18,251.506500,251.986984,249.314316,250.265259,250.265259,5740054
2010-06-21,250.200195,250.735733,242.687683,244.524521,244.524521,5961033
2010-06-22,245.195190,248.548553,243.108109,243.368362,243.368362,4434961
2010-06-23,243.688690,243.688690,239.319321,241.266266,241.266266,4054142
2010-06-24,240.070068,241.616623,236.866867,237.787781,237.787781,3783413
2010-06-25,238.768768,239.064056,235.515518,236.576584,236.576584,4485910
2010-06-28,236.531525,239.014008,234.739746,236.276276,236.276276,3521075
2010-06-29,231.951950,232.507507,225.785782,227.357361,227.357361,6997196
2010-06-30,227.707703,229.144150,222.582581,222.697693,222.697693,7199194
2010-07-01,222.867874,224.424423,217.032028,219.964966,219.964966,7020173
2010-07-02,221.031036,221.361359,218.218216,218.493500,218.493500,3868128
2010-07-06,222.222229,224.059052,217.032028,218.253250,218.253250,5115080
2010-07-07,219.374374,225.870865,217.907913,225.325317,225.325317,6253141
2010-07-08,227.001999,228.893890,225.055054,228.508514,228.508514,5332462
2010-07-09,236.216217,236.866867,231.621628,233.978973,233.978973,8654337
2010-07-12,236.421417,239.959961,235.775772,238.153152,238.153152,6662131
2010-07-13,241.366364,246.741745,240.380386,244.844849,244.844849,7944647
2010-07-14,245.185181,247.162155,243.473480,245.915909,245.915909,6229764
2010-07-15,246.111115,247.597595,241.581589,247.257263,247.257263,9706684
2010-07-16,234.794800,235.515518,229.989990,230.035034,230.035034,15633950
2010-07-19,230.735733,235.060059,228.988983,233.323318,233.323318,9091499
2010-07-20,230.745743,241.736740,230.530533,241.036041,241.036041,8100891
2010-07-21,242.242249,243.093094,237.952957,238.988983,238.988983,6552641
2010-07-22,241.856857,244.734741,241.481476,242.647644,242.647644,4291105
2010-07-23,240.625626,245.540543,240.245239,245.275269,245.275269,4524271
2010-07-26,244.789795,245.620621,242.682678,244.729736,244.729736,3986410
2010-07-27,245.535538,248.998993,245.330338,246.561569,246.561569,4897498
2010-07-28,247.717712,247.872879,241.576584,242.417419,242.417419,4987008
2010-07-29,243.218216,244.684692,239.904907,242.737732,242.737732,5345649
2010-07-30,240.065063,243.923920,239.809814,242.667664,242.667664,4283912
2010-08-02,244.739746,246.886887,243.713715,245.450455,245.450455,3713683
2010-08-03,245.495499,246.476471,243.623627,245.160156,245.160156,3600995
2010-08-04,246.336334,253.753754,245.770767,253.413406,253.413406,7617375
2010-08-05,253.198196,254.554550,252.032028,254.304306,254.304306,4835959
2010-08-06,252.952957,253.123123,248.273270,250.360367,250.360367,6632361
2010-08-09,251.376373,253.003006,250.930923,252.927933,252.927933,3740656
2010-08-10,251.426422,253.253250,249.534531,252.107101,252.107101,4143852
2010-08-11,249.114120,249.249252,245.996002,246.116119,246.116119,4441554
2010-08-12,242.212219,247.622620,241.496490,246.251251,246.251251,4404791
2010-08-13,244.744751,245.840836,243.248245,243.418411,243.418411,3865531
2010-08-16,242.082077,245.180176,240.490494,243.038040,243.038040,2607390
2010-08-17,244.509506,247.597595,243.258255,245.505508,245.505508,3777619
2010-08-18,245.465469,245.680679,241.016022,241.316315,241.316315,5367427
2010-08-19,240.745743,241.496490,233.858856,234.219223,234.219223,7842150
2010-08-20,234.219223,236.031036,230.740738,231.241241,231.241241,7827365
2010-08-23,230.980988,234.359360,229.094101,232.267273,232.267273,5966428
2010-08-24,229.079086,229.414413,225.685684,225.920914,225.920914,5519875
2010-08-25,225.225220,229.134140,225.225220,227.537537,227.537537,5179016
2010-08-26,228.258255,228.858856,225.445450,225.715714,225.715714,3550446
2010-08-27,226.506500,230.225220,224.049042,229.644638,229.644638,4620175
2010-08-30,229.804810,230.110107,226.436432,226.571579,226.571579,2460337
2010-08-31,225.280273,227.662659,224.224228,225.235229,225.235229,3889706
2010-09-01,227.717712,232.702698,226.476471,230.395401,230.395401,6450143
2010-09-02,231.651657,232.447449,230.385391,231.821823,231.821823,3365032
2010-09-03,235.495499,236.176178,233.953949,235.385391,235.385391,5075719
2010-09-07,232.482483,234.029022,231.741745,232.432434,232.432434,3416380
2010-09-08,232.827835,236.486481,232.487488,235.525528,235.525528,4798796
2010-09-09,239.154160,240.440445,235.525528,238.328323,238.328323,4856339
2010-09-10,239.749756,240.135132,237.777771,238.308304,238.308304,3944651
2010-09-13,240.690689,242.417419,240.005005,241.376373,241.376373,4478517
2010-09-14,241.246246,242.617615,240.280273,240.455460,240.455460,4428567
2010-09-15,240.215210,241.186188,239.489487,240.560562,240.560562,4800794
2010-09-16,240.215210,241.466461,239.944946,240.770767,240.770767,3935061
2010-09-17,242.117111,245.845840,240.830826,245.320313,245.320313,11271917
2010-09-20,246.496490,255.460464,246.276276,254.394394,254.394394,8798193
2010-09-21,255.095093,260.250244,254.709717,256.987000,256.987000,8923667
2010-09-22,256.686676,259.149139,256.096100,258.258270,258.258270,5069126
2010-09-23,257.562561,260.105103,255.905899,256.997009,256.997009,4630165
2010-09-24,261.131134,264.179169,259.389374,263.908905,263.908905,6707086
2010-09-27,264.689697,268.693695,264.689697,265.470459,265.470459,6208585
2010-09-28,267.007019,267.062073,259.484497,263.848846,263.848846,7302091
2010-09-29,264.189178,266.736725,262.617615,264.109100,264.109100,4340056
2010-09-30,264.844849,266.201202,259.719727,263.158173,263.158173,6481712
2010-10-01,265.265259,265.575562,261.761749,263.073059,263.073059,4445550
2010-10-04,262.737732,264.389374,259.684692,261.436432,261.436432,3877119
2010-10-05,264.454468,270.270264,263.538544,269.384369,269.384369,7007186
2010-10-06,269.899902,270.245239,265.235229,267.442444,267.442444,5519075
2010-10-07,268.373383,268.868866,264.834839,265.270264,265.270264,4786808
2010-10-08,266.651642,269.069061,264.074066,268.443451,268.443451,5712682
2010-10-11,269.509521,272.572571,268.853851,269.689697,269.689697,5247347
2010-10-12,270.330322,273.268280,269.164154,270.965973,270.965973,7499693
2010-10-13,273.773773,274.019012,271.436432,271.921936,271.921936,6105089
2010-10-14,272.362366,272.897888,268.823822,270.735748,270.735748,13254932
2010-10-15,299.934937,301.121124,296.096100,301.026031,301.026031,29619950
2010-10-18,300.575562,310.155151,300.575562,309.164154,309.164154,14182204
2010-10-19,304.729736,307.717712,301.731720,304.219208,304.219208,9166624
2010-10-20,304.374359,308.998993,304.054047,304.294281,304.294281,7043150
2010-10-21,306.061066,308.308319,303.303314,306.301300,306.301300,5835159
2010-10-22,306.266266,307.717712,305.330322,306.571564,306.571564,4507688
2010-10-25,308.103088,312.682678,307.792786,308.558563,308.558563,6310483
2010-10-26,306.856842,310.925934,305.820831,309.609619,309.609619,5020774
2010-10-27,308.193207,310.310303,306.471466,308.543549,308.543549,4479316
2010-10-28,310.335327,310.810822,306.956970,309.599609,309.599609,4364231
2010-10-29,308.843842,309.809814,306.801788,307.157166,307.157166,4552043
2010-11-01,308.173187,310.640656,305.910919,307.807800,307.807800,6168026
2010-11-02,309.644653,310.310303,307.597595,308.108093,308.108093,3991205
2010-11-03,309.059052,311.226227,307.057068,310.400391,310.400391,6754239
2010-11-04,312.632629,315.275269,311.361359,312.447449,312.447449,7134458
2010-11-05,311.901917,313.058044,310.865875,312.852844,312.852844,3527869
2010-11-08,312.322327,315.060059,311.876892,313.698700,313.698700,4198397
2010-11-09,315.315308,315.740753,310.565552,312.722717,312.722717,4469926
2010-11-10,311.351349,311.811798,309.064056,311.751740,311.751740,4989006
2010-11-11,310.160156,310.235229,307.412415,308.903900,308.903900,4518677
2010-11-12,307.302307,308.758759,300.905914,301.946960,301.946960,6779214
2010-11-15,301.841827,302.302307,297.322327,298.033020,298.033020,6950842
2010-11-16,296.676666,299.244232,292.017029,292.152161,292.152161,6608185
2010-11-17,292.792786,295.045044,290.975983,292.067078,292.067078,4880115
2010-11-18,294.794800,300.290283,294.574585,298.578583,298.578583,5174820
2010-11-19,298.798798,299.244232,295.465454,295.710724,295.710724,4590405
2010-11-22,294.029022,297.017029,291.666656,295.905914,295.905914,4368827
2010-11-23,293.798798,294.799805,289.389374,291.796783,291.796783,4320875
2010-11-24,293.948944,298.598602,293.818817,297.782776,297.782776,4788007
2010-11-26,295.525513,296.786774,293.793793,295.295288,295.295288,2619578
2010-11-29,294.879883,295.195190,290.265259,291.346344,291.346344,5713681
2010-11-30,287.447449,287.447449,276.931946,278.133148,278.133148,14220565
2010-12-01,281.781769,286.071075,281.481476,282.457458,282.457458,7500692
2010-12-02,284.614624,286.951965,282.957947,286.196198,286.196198,5090704
2010-12-03,285.010010,288.528534,284.284271,286.786774,286.786774,5257138
2010-12-06,290.575562,291.291290,288.593597,289.469482,289.469482,4183412
2010-12-07,295.930939,296.796783,293.293304,293.863861,293.863861,6078316
2010-12-08,296.281281,296.556549,292.137146,295.565552,295.565552,3510286
2010-12-09,297.237244,298.088074,294.794800,296.046051,296.046051,3734062
2010-12-10,296.866852,297.292297,295.440430,296.401398,296.401398,3405991
2010-12-13,298.858856,301.801788,297.342346,297.607605,297.607605,4792203
2010-12-14,298.843842,299.444458,296.536530,297.752747,297.752747,3283313
2010-12-15,297.397400,298.523529,294.869873,295.445435,295.445435,4331065
2010-12-16,296.721710,297.182190,294.329315,296.151154,296.151154,3190606
2010-12-17,295.795807,296.576569,294.129120,295.695709,295.695709,6168026
2010-12-20,297.622620,299.239227,294.624634,297.827820,297.827820,3942653
2010-12-21,299.584595,302.662659,299.104095,301.836823,301.836823,3755241
2010-12-22,302.302307,303.803802,301.941956,303.048035,303.048035,2412585
2010-12-23,302.972961,303.303314,301.316315,302.417419,302.417419,2219378
2010-12-27,301.671661,302.192200,300.050049,301.491486,301.491486,2413784
2010-12-28,301.326324,302.237244,299.304291,299.759766,299.759766,2127470
2010-12-29,301.301300,301.506500,299.759766,300.800812,300.800812,2036362
2010-12-30,299.299286,300.965973,298.993988,299.729736,299.729736,1977021
2010-12-31,298.668671,299.509521,296.311310,297.282288,297.282288,3075521
2011-01-03,298.538544,303.098083,298.538544,302.477478,302.477478,4725670
2011-01-04,303.113098,303.393402,300.360352,301.361359,301.361359,3645351
2011-01-05,300.335327,305.470459,300.325317,304.839844,304.839844,5059535
2011-01-06,305.645660,309.524536,305.330322,307.057068,307.057068,4111484
2011-01-07,308.263275,309.434448,305.370361,308.528534,308.528534,4198198
2011-01-10,307.707703,308.002991,304.584595,307.412415,307.412415,3155242
2011-01-11,309.164154,309.709717,307.557556,308.313324,308.313324,2875721
2011-01-12,309.984985,309.984985,307.692688,308.743744,308.743744,3262135
2011-01-13,308.793793,310.145142,307.387390,308.653656,308.653656,2665332
2011-01-14,309.009003,312.447449,308.848846,312.402405,312.402405,4726469
2011-01-18,313.343353,321.316315,312.947937,320.135132,320.135132,7226766
2011-01-19,321.381378,321.801788,315.145142,316.191193,316.191193,6805388
2011-01-20,316.421417,317.357361,311.956970,313.698700,313.698700,10960628
2011-01-21,320.110107,321.186188,305.985992,306.221222,306.221222,17790991
2011-01-24,304.089081,306.551544,300.915924,305.845856,305.845856,9189202
2011-01-25,304.404419,310.655670,303.563568,310.265259,310.265259,7286306
2011-01-26,310.475464,311.556549,307.947937,308.558563,308.558563,4072124
2011-01-27,309.254242,310.160156,306.931946,308.703705,308.703705,4034362
2011-01-28,309.844849,310.490479,300.180176,300.795807,300.795807,8453738
2011-01-31,302.102112,302.537537,298.073059,300.480469,300.480469,5604190
2011-02-01,302.547546,306.981995,301.856842,305.825836,305.825836,5485109
2011-02-02,305.805817,307.477478,304.069061,306.306305,306.306305,3517879
2011-02-03,305.045044,306.031036,303.368378,305.380371,305.380371,2987210
2011-02-04,305.380371,306.026031,303.608612,305.795807,305.795807,3098498
2011-02-07,305.385376,309.504517,304.909912,307.452454,307.452454,3595601
2011-02-08,307.772766,310.125122,307.562561,309.499512,309.499512,3386410
2011-02-09,308.743744,310.035034,306.476471,308.558563,308.558563,3681315
2011-02-10,307.257263,309.059052,306.086090,308.528534,308.528534,4664131
2011-02-11,307.202209,312.812805,306.806793,312.562561,312.562561,5174620
2011-02-14,311.981995,315.135132,310.330322,314.389374,314.389374,4251744
2011-02-15,313.973969,315.360352,311.861847,312.387390,312.387390,4179816
2011-02-16,313.128113,313.563568,311.361359,312.422424,312.422424,3364632
2011-02-17,310.935944,313.938934,310.450439,312.942932,312.942932,2954642
2011-02-18,313.313324,315.905914,312.402405,315.355347,315.355347,6429364
2011-02-22,310.325317,312.777771,304.189178,305.410400,305.410400,7272520
2011-02-23,305.470459,307.657654,302.302307,305.965973,305.965973,5773421
2011-02-24,306.001007,306.851837,300.975983,304.714722,304.714722,5417977
2011-02-25,306.236237,307.667664,305.055054,305.325317,305.325317,3860935
2011-02-28,305.305298,308.553558,304.309296,307.007019,307.007019,4558437
2011-03-01,309.199188,309.919922,299.949951,300.680695,300.680695,6639754
2011-03-02,300.200195,303.303314,297.892883,300.695709,300.695709,4049347
2011-03-03,303.493500,306.051056,302.802795,305.085083,305.085083,3886709
2011-03-04,304.469482,304.794800,300.400391,300.610626,300.610626,6015978
2011-03-07,300.575562,302.147156,293.793793,296.126129,296.126129,6918475
2011-03-08,296.761749,299.289276,295.395386,296.451447,296.451447,4565230
2011-03-09,295.795807,297.552551,293.168182,296.181183,296.181183,4297698
2011-03-10,293.013000,293.603607,290.015015,290.440430,290.440430,6249944
2011-03-11,289.399414,290.290283,286.951965,288.643646,288.643646,6057936
2011-03-14,286.686676,289.434448,284.294281,285.280273,285.280273,5626568
2011-03-15,279.029022,285.785797,278.028015,285.065063,285.065063,8003189
2011-03-16,284.289276,285.180176,275.915924,278.828827,278.828827,7589403
2011-03-17,282.522522,284.784790,280.550537,280.960968,280.960968,5792801
2011-03-18,282.602600,284.279266,280.150146,280.810822,280.810822,6590603
2011-03-21,285.395386,290.190186,284.794800,288.538544,288.538544,6035758
2011-03-22,288.923920,289.904907,286.541534,288.948944,288.948944,3770026
2011-03-23,287.882874,291.516510,286.286285,291.371368,291.371368,3628768
2011-03-24,293.007996,294.489502,289.689697,293.738739,293.738739,4193203
2011-03-25,293.733734,293.748749,289.909912,290.160156,290.160156,5711083
2011-03-28,291.326324,292.787781,287.642639,287.967957,287.967957,4432363
2011-03-29,288.288300,291.236237,286.791779,291.156158,291.156158,3206390
2011-03-30,292.482483,293.043030,290.580566,291.211212,291.211212,2841755
2011-03-31,291.791779,294.374359,291.161163,293.673676,293.673676,4054741
2011-04-01,294.674683,297.892883,294.674683,296.196198,296.196198,5221174
2011-04-04,296.796783,297.667664,291.841827,294.134125,294.134125,4104891
2011-04-05,290.830841,291.036041,283.123108,284.829834,284.829834,12082905
2011-04-06,286.376373,287.867859,284.284271,287.377380,287.377380,5331263
2011-04-07,288.153168,290.610626,287.382385,290.290283,290.290283,5057937
2011-04-08,292.737732,292.737732,289.319305,289.369354,289.369354,3799796
2011-04-11,288.388397,289.339325,286.786774,288.973969,288.973969,3712684
2011-04-12,287.787781,288.743744,284.309296,285.590576,285.590576,4167029
2011-04-13,288.043030,289.089081,286.161163,288.428436,288.428436,4134661
2011-04-14,287.882874,290.015015,286.336334,289.544556,289.544556,10901687
2011-04-15,272.917908,273.148163,265.295288,265.615631,265.615631,28059313
2011-04-18,263.473480,264.094086,259.759766,263.683685,263.683685,10069520
2011-04-19,265.240234,265.705719,260.710724,261.026031,261.026031,5362832
2011-04-20,263.213226,263.673676,260.955963,263.128113,263.128113,6113880
2011-04-21,264.009003,264.404419,261.456451,262.812805,262.812805,4935260
2011-04-25,262.887878,263.763763,261.266266,262.787781,262.787781,3258338
2011-04-26,263.523529,268.988983,262.867859,266.676666,266.676666,6993000
2011-04-27,269.269257,269.324310,267.442444,269.149139,269.149139,4592203
2011-04-28,269.299286,269.894897,267.307312,269.254242,269.254242,3996000
2011-04-29,270.270264,272.322327,269.524536,272.322327,272.322327,8448543
2011-05-02,273.123108,273.138153,268.828827,269.549561,269.549561,4263133
2011-05-03,268.833832,271.276276,265.080078,267.212219,267.212219,4158837
2011-05-04,267.852844,269.769775,266.776764,268.163177,268.163177,4229766
2011-05-05,267.197205,269.979980,266.016022,267.402405,267.402405,3991604
2011-05-06,269.344330,271.001007,267.857849,267.917908,267.917908,4108088
2011-05-09,267.767761,269.514526,265.815826,269.109100,269.109100,3893503
2011-05-10,270.270264,272.487488,269.039032,271.601593,271.601593,4081714
2011-05-11,270.340332,272.047058,267.112122,267.992981,267.992981,4672922
2011-05-12,267.887878,268.738739,265.720734,267.792786,267.792786,2893703
2011-05-13,267.572571,268.228241,264.789795,265.040039,265.040039,4213183
2011-05-16,263.418427,263.898895,258.458466,259.469482,259.469482,5910484
2011-05-17,257.972961,265.875885,257.772766,265.495483,265.495483,6600593
2011-05-18,265.035034,265.430420,263.113098,265.170166,265.170166,3902494
2011-05-19,266.631622,268.538544,265.125122,265.890900,265.890900,4932463
2011-05-20,266.166168,266.261261,261.826813,262.277283,262.277283,4630365
2011-05-23,258.558563,260.260254,256.956970,259.454468,259.454468,4595400
2011-05-24,260.445435,262.242249,259.334320,259.389374,259.389374,3796200
2011-05-25,258.923920,261.646637,258.883881,260.095093,260.095093,2600597
2011-05-26,259.109100,261.321320,257.757751,259.324310,259.324310,4232763
2011-05-27,259.499512,261.156158,258.408417,260.710724,260.710724,3488108
2011-05-31,262.762756,264.789795,262.012024,264.774780,264.774780,5369225
2011-06-01,264.284271,266.866852,262.917908,263.063049,263.063049,5905888
2011-06-02,264.049042,265.415405,261.501495,264.294281,264.294281,4404591
2011-06-03,261.261261,264.064056,261.011017,261.801788,261.801788,3493503
2011-06-06,262.032043,263.673676,259.884888,260.790802,260.790802,3880316
2011-06-07,261.706696,262.577576,259.754761,259.774780,259.774780,3811385
2011-06-08,258.523529,260.880890,258.148163,259.844849,259.844849,3303493
2011-06-09,260.260254,260.260254,258.078064,258.623627,258.623627,3374822
2011-06-10,257.297302,258.603607,254.899902,255.010010,255.010010,4874920
2011-06-13,255.255249,255.355362,251.336334,252.617615,252.617615,4849745
2011-06-14,254.329330,257.297302,253.748749,254.439438,254.439438,4678317
2011-06-15,252.767761,254.429428,250.555557,251.726730,251.726730,4142453
2011-06-16,251.656662,253.538544,248.583588,250.435440,250.435440,5508486
2011-06-17,253.343338,253.598602,242.642639,242.752747,242.752747,10480309
2011-06-20,242.742737,243.358353,239.854858,242.532532,242.532532,6051143
2011-06-21,243.838837,247.217224,242.607605,246.746750,246.746750,5525269
2011-06-22,245.970978,246.421417,243.608612,243.748749,243.748749,4809386
2011-06-23,241.306305,241.671677,237.102097,240.350357,240.350357,9593797
2011-06-24,240.580582,240.615616,236.746750,237.677673,237.677673,7603589
2011-06-27,237.237244,244.444443,237.037033,241.641647,241.641647,6882511
2011-06-28,242.252258,248.353348,242.252258,247.072067,247.072067,5424770
2011-06-29,248.518524,250.375381,246.436432,249.034027,249.034027,4681314
2011-06-30,251.246246,253.588593,251.001007,253.443436,253.443436,4851943
2011-07-01,253.623627,260.850861,253.443436,260.775787,260.775787,7266127
2011-07-05,262.912903,267.967957,262.912903,266.486481,266.486481,7690702
2011-07-06,267.017029,269.524536,266.786774,267.947937,267.947937,5385809
2011-07-07,270.770782,275.615631,268.208221,273.573578,273.573578,7863129
2011-07-08,266.741730,269.094086,263.898895,266.261261,266.261261,9530860
2011-07-11,264.354340,268.258270,263.013000,263.903900,263.903900,5672921
2011-07-12,264.344330,269.979980,263.263275,267.272278,267.272278,5676718
2011-07-13,268.768768,272.272278,268.508514,269.399414,269.399414,5574820
2011-07-14,269.829834,271.271271,263.628632,264.734741,264.734741,13285701
2011-07-15,299.049042,300.425415,294.374359,299.109100,299.109100,27436736
2011-07-18,296.541534,301.326324,296.296295,297.767761,297.767761,8927663
2011-07-19,298.368378,302.642639,298.063049,301.576569,301.576569,5929065
2011-07-20,301.391388,301.716705,297.972961,297.972961,297.972961,4451144
2011-07-21,297.312317,304.334320,297.302307,303.798798,303.798798,6932061
2011-07-22,302.997986,310.060059,302.437439,309.424438,309.424438,7049344
2011-07-25,306.987000,313.018005,306.806793,309.799805,309.799805,6256937
2011-07-26,309.334320,314.064056,308.918915,311.571564,311.571564,4681114
2011-07-27,308.898895,310.785797,302.677673,303.913910,303.913910,7860931
2011-07-28,302.897888,308.298309,301.801788,305.775787,305.775787,6210583
2011-07-29,302.417419,307.787781,302.147156,302.147156,302.147156,8266525
2011-08-01,305.915924,308.058044,299.889893,303.688690,303.688690,7924268
2011-08-02,303.303314,305.140137,296.081085,296.496490,296.496490,6394799
2011-08-03,297.432434,301.801788,292.107117,300.885895,300.885895,7643749
2011-08-04,297.547546,299.724731,289.024017,289.049042,289.049042,9819371
2011-08-05,291.561554,295.295288,281.281281,289.809814,289.809814,11846342
2011-08-08,281.771759,284.784790,272.447449,273.283295,273.283295,14978207
2011-08-09,280.780792,287.592590,270.775787,286.992004,286.992004,12926461
2011-08-10,280.970978,282.342346,274.139130,274.779785,274.779785,10728461
2011-08-11,277.187195,284.534546,274.479492,281.346344,281.346344,9651539
2011-08-12,285.035034,285.535522,280.480469,282.167175,282.167175,6302291
2011-08-15,276.992004,282.777771,273.298309,278.893890,278.893890,14275510
2011-08-16,276.491486,276.496490,265.415405,269.769775,269.769775,13864921
2011-08-17,270.285278,272.117126,265.650665,266.841827,266.841827,8150042
2011-08-18,261.997009,262.707703,250.495499,252.692688,252.692688,12568819
2011-08-19,249.919922,257.692688,245.675674,245.705704,245.705704,10809180
2011-08-22,252.252258,253.753754,247.512512,249.334335,249.334335,9801988
2011-08-23,252.001999,260.965973,249.779785,259.669678,259.669678,8684906
2011-08-24,259.924927,265.265259,258.873871,261.906921,261.906921,7181811
2011-08-25,265.455444,268.903900,259.409424,260.280273,260.280273,6579414
2011-08-26,260.255249,265.490479,256.826813,263.693695,263.693695,7185407
2011-08-29,267.547546,269.994995,267.047058,269.809814,269.809814,4666928
2011-08-30,269.364349,271.766754,265.670685,270.620636,270.620636,5972022
2011-08-31,272.642639,273.423431,268.268280,270.750763,270.750763,5381213
2011-09-01,270.645660,272.187195,265.875885,266.516510,266.516510,4826169
2011-09-02,262.497498,264.224213,260.625641,262.682678,262.682678,4797598
2011-09-06,255.655655,261.641632,255.505508,261.351349,261.351349,5426168
2011-09-07,265.490479,268.238251,263.963959,267.282288,267.282288,5506088
2011-09-08,267.167175,269.819824,266.216217,267.747742,267.747742,4756239
2011-09-09,265.965973,267.592590,260.855865,262.687683,262.687683,6531062
2011-09-12,259.239227,266.261261,259.009003,265.325317,265.325317,5335459
2011-09-13,266.266266,267.207214,261.961975,265.025024,265.025024,4703692
2011-09-14,266.561554,268.743744,263.173187,266.301300,266.301300,5383411
2011-09-15,268.018005,272.762756,267.547546,271.551544,271.551544,5915678
2011-09-16,272.672668,273.693695,271.841827,273.613617,273.613617,7061531
2011-09-19,270.445435,275.225220,267.957947,273.608612,273.608612,4931863
2011-09-20,274.974976,279.539551,271.606598,273.588593,273.588593,5552642
2011-09-21,274.119110,277.777771,269.699707,269.869873,269.869873,5023571
2011-09-22,263.388397,264.654663,257.257263,260.590576,260.590576,8791799
2011-09-23,258.538544,263.473480,257.507507,263.018005,263.018005,5549045
2011-09-26,263.888885,266.731720,256.881897,266.211212,266.211212,5263132
2011-09-27,269.369354,273.798798,268.293304,269.939941,269.939941,6015778
2011-09-28,271.021027,272.282288,264.114105,264.684692,264.684692,4522073
2011-09-29,268.288300,268.918915,259.964966,264.014008,264.014008,5807387
2011-09-30,260.365356,262.262268,257.447449,257.777771,257.777771,5441753
2011-10-03,255.180176,256.256256,247.747742,248.008011,248.008011,8939851
2011-10-04,245.260254,251.971970,240.540543,251.201202,251.201202,8309282
2011-10-05,248.423416,254.154160,240.625626,252.602600,252.602600,9059132
2011-10-06,254.003998,257.872864,251.551559,257.612610,257.612610,6841751
2011-10-07,258.673676,260.510498,255.405411,257.817810,257.817810,5706088
2011-10-10,262.852844,269.003998,261.861847,268.853851,268.853851,4639756
2011-10-11,266.997009,273.673676,266.997009,271.861847,271.861847,5701093
2011-10-12,274.339325,277.892883,272.587585,274.524536,274.524536,6349244
2011-10-13,275.290283,279.779785,274.284271,279.774780,279.774780,11363825
2011-10-14,300.035034,300.100098,294.079071,296.136139,296.136139,17042740
2011-10-17,292.152161,296.211212,289.289276,291.496490,291.496490,8008384
2011-10-18,290.385376,296.576569,288.988983,295.550537,295.550537,7593998
2011-10-19,293.963959,296.326324,289.899902,290.640656,290.640656,5857137
2011-10-20,291.241241,294.739746,290.045044,292.127136,292.127136,6751242
2011-10-21,295.050049,296.671661,293.643646,295.540527,295.540527,6775218
2011-10-24,293.653656,300.285278,293.543549,298.508514,298.508514,6846946
2011-10-25,296.846832,297.797791,291.716705,291.871887,291.871887,5075919
2011-10-26,295.070068,295.385376,286.716705,293.448456,293.448456,5740454
2011-10-27,299.509521,301.651642,296.946960,299.634644,299.634644,7553039
2011-10-28,297.557556,301.451447,297.422424,300.370361,300.370361,5010984
2011-10-31,297.842834,300.145142,296.131134,296.616608,296.616608,5110484
2011-11-01,290.340332,293.048035,288.663666,289.614624,289.614624,6243950
2011-11-02,292.742737,294.274261,290.530518,292.702698,292.702698,4237558
2011-11-03,293.793793,299.049042,292.152161,299.049042,299.049042,5334260
2011-11-04,297.047058,300.170166,296.511505,298.368378,298.368378,5663930
2011-11-07,296.956970,304.694702,296.411407,304.469482,304.469482,6708085
2011-11-08,304.804810,307.492493,302.102112,306.476471,306.476471,6052741
2011-11-09,302.432434,305.000000,299.629639,300.775787,300.775787,7414578
2011-11-10,303.268280,303.278290,296.076080,297.837830,297.837830,5731063
2011-11-11,300.950958,306.351349,299.599609,304.479492,304.479492,7946046
2011-11-14,304.304291,309.349335,304.194183,306.806793,306.806793,6371023
2011-11-15,306.706696,309.349335,305.555542,308.588593,308.588593,5346648
2011-11-16,306.346344,309.459473,305.610626,306.041046,306.041046,5211783
2011-11-17,305.330322,306.451447,298.688690,300.735748,300.735748,6979613
2011-11-18,301.301300,302.552551,297.172180,297.737732,297.737732,6568825
2011-11-21,294.174164,294.544556,286.331329,290.760773,290.760773,5996597
2011-11-22,290.290283,292.777771,287.907898,290.290283,290.290283,4805789
2011-11-23,287.962952,290.415405,285.340332,285.340332,285.340332,4646948
2011-11-25,282.877869,287.422424,280.945953,281.781769,281.781769,3121675
2011-11-28,289.974976,294.704712,288.538544,294.389374,294.389374,5652142
2011-11-29,294.234222,295.475464,290.955963,291.756744,291.756744,3659936
2011-11-30,299.274261,300.055054,296.341339,299.994995,299.994995,6787206
2011-12-01,300.300293,308.308319,299.799805,307.192200,307.192200,7233959
2011-12-02,308.833832,312.312317,308.438446,310.490479,310.490479,8163229
2011-12-05,314.134125,316.266266,311.511505,313.138153,313.138153,6388605
2011-12-06,311.806793,314.624634,310.430420,312.197205,312.197205,4648347
2011-12-07,311.151154,313.143158,309.359344,312.007019,312.007019,4510085
2011-12-08,310.830841,314.039032,307.957947,308.333344,308.333344,4821374
2011-12-09,309.309296,314.879883,308.813812,314.024017,314.024017,5526868
2011-12-12,311.251251,313.403412,310.455444,313.007996,313.007996,4363432
2011-12-13,314.694702,318.598602,311.736725,313.128113,313.128113,8048344
2011-12-14,311.236237,312.472473,306.551544,309.344330,309.344330,7799593
2011-12-15,311.571564,312.312317,309.654663,310.080078,310.080078,4812383
2011-12-16,312.472473,314.974976,311.046051,313.293304,313.293304,8909681
2011-12-19,314.319305,314.564575,310.310303,311.226227,311.226227,4282713
2011-12-20,314.314301,316.236237,314.309296,315.500488,315.500488,4771624
2011-12-21,315.320313,316.226227,309.789795,313.223236,313.223236,4990804
2011-12-22,314.289276,316.181183,313.818817,315.165161,315.165161,3640955
2011-12-23,316.316315,317.657654,315.595581,316.886902,316.886902,2904493
2011-12-27,316.341339,322.567566,316.316315,320.445435,320.445435,3209587
2011-12-28,321.696686,322.822815,319.369354,320.170166,320.170166,4250146
2011-12-29,321.066071,321.821808,317.917908,321.521515,321.521515,3147649
2011-12-30,321.331329,323.703705,321.331329,323.273285,323.273285,3561035
2012-01-03,326.796783,334.409424,326.511505,333.038025,333.038025,7345647
2012-01-04,332.847839,335.460449,330.640656,334.474487,334.474487,5722272
2012-01-05,331.396393,332.317322,328.443451,329.834839,329.834839,6559234
2012-01-06,329.904907,330.330322,325.220215,325.335327,325.335327,5380414
2012-01-09,323.573578,323.823822,310.925934,311.541534,311.541534,11633555
2012-01-10,315.190186,317.217224,308.763763,311.881897,311.881897,8782409
2012-01-11,312.062073,315.010010,310.870880,313.293304,313.293304,4795200
2012-01-12,315.925934,316.761749,313.563568,315.135132,315.135132,3746650
2012-01-13,313.443451,313.788788,310.840851,312.807800,312.807800,4609985
2012-01-17,316.306305,316.306305,313.153168,314.604614,314.604614,3814781
2012-01-18,313.628632,317.317322,311.371368,316.771759,316.771759,5517877
2012-01-19,320.815826,320.815826,316.046051,320.105103,320.105103,12597989
2012-01-20,295.560547,295.795807,291.141144,293.288300,293.288300,21131447
2012-01-23,293.293304,294.624634,291.871887,293.053040,293.053040,6818974
2012-01-24,293.453461,294.134125,289.289276,290.755768,290.755768,6105488
2012-01-25,289.044037,289.644653,283.473480,285.030029,285.030029,9965425
2012-01-26,286.276276,287.527527,282.557556,284.334320,284.334320,6445948
2012-01-27,285.675690,290.450439,284.949951,290.280273,290.280273,7227765
2012-01-30,289.314301,290.290283,286.987000,289.134125,289.134125,4656339
2012-01-31,291.791779,292.292297,287.862854,290.345337,290.345337,4280515
2012-02-01,292.762756,293.043030,289.859863,290.705719,290.705719,4636759
2012-02-02,292.727722,293.498505,291.331329,292.847839,292.847839,4824571
2012-02-03,295.625641,298.833832,294.319305,298.463470,298.463470,6330663
2012-02-06,297.802795,305.720734,297.302307,304.849854,304.849854,7351841
2012-02-07,303.878876,305.000000,302.182190,303.688690,303.688690,4180016
2012-02-08,304.624634,305.980988,302.672668,305.230225,305.230225,3669127
2012-02-09,306.316315,307.557556,304.804810,306.036041,306.036041,4524871
2012-02-10,304.244232,304.369354,302.302307,303.258270,303.258270,4645750
2012-02-13,305.555542,307.227234,305.315308,306.406403,306.406403,3628967
2012-02-14,306.076080,306.306305,302.682678,305.185181,305.185181,3603793
2012-02-15,306.771759,306.771759,301.581573,303.083069,303.083069,4846948
2012-02-16,301.711700,304.709717,299.164154,303.563568,303.563568,5056738
2012-02-17,302.787781,304.119110,301.501495,302.622620,302.622620,4893302
2012-02-21,302.237244,309.249237,301.741730,307.307312,307.307312,4956638
2012-02-22,306.286285,308.698700,303.658661,304.274261,304.274261,3930066
2012-02-23,303.803802,304.274261,300.475464,303.358368,303.358368,4105890
2012-02-24,303.978973,306.131134,303.058044,305.255249,305.255249,3867329
2012-02-27,303.598602,306.486481,302.832825,304.959961,304.959961,3624172
2012-02-28,305.305298,310.195190,304.144135,309.504517,309.504517,5689505
2012-02-29,309.609619,313.113098,308.058044,309.434448,309.434448,6267526
2012-03-01,311.441437,313.163177,309.384369,311.511505,311.511505,4470925
2012-03-02,311.311310,312.312317,310.470459,310.935944,310.935944,3143453
2012-03-05,310.525513,311.556549,305.996002,307.432434,307.432434,3183413
2012-03-06,304.329315,304.709717,297.217224,302.782776,302.782776,6342451
2012-03-07,304.829834,305.900909,303.233246,303.703705,303.703705,2526471
2012-03-08,305.325317,306.056061,303.478485,303.873871,303.873871,2688309
2012-03-09,304.279266,306.256256,300.300293,300.425415,300.425415,5335859
2012-03-12,300.300293,303.803802,299.929932,302.877869,302.877869,3334662
2012-03-13,304.679688,309.234222,303.078064,309.199188,309.199188,4487108
2012-03-14,307.807800,311.701691,307.037048,308.303314,308.303314,5867926
2012-03-15,308.608612,312.062073,307.722717,310.875885,310.875885,4865330
2012-03-16,310.755768,313.268280,310.335327,312.832825,312.832825,6094899
2012-03-19,311.871887,318.953949,310.930939,317.307312,317.307312,4341254
2012-03-20,315.775787,318.348358,313.948944,317.062073,317.062073,3077919
2012-03-21,317.622620,324.019012,316.571564,320.310303,320.310303,4934261
2012-03-22,319.569580,324.724731,315.815826,323.348358,323.348358,4815580
2012-03-23,323.623627,324.574585,320.770782,321.616608,321.616608,3876520
2012-03-26,322.822815,325.070068,320.090088,324.989990,324.989990,3634762
2012-03-27,323.838837,327.077087,322.722717,323.833832,323.833832,4010386
2012-03-28,326.341339,329.624634,325.865875,328.208221,328.208221,5072722
2012-03-29,327.047058,328.623627,322.472473,324.529541,324.529541,3844751
2012-03-30,326.201202,327.072083,320.820831,320.940948,320.940948,4616779
2012-04-02,320.705719,324.074066,317.737732,323.783783,323.783783,4563832
2012-04-03,323.028015,324.299286,319.639648,321.631622,321.631622,4085710
2012-04-04,319.544556,319.819824,315.865875,317.892883,317.892883,3251945
2012-04-05,316.436432,318.533539,314.599609,316.476471,316.476471,4632763
2012-04-09,314.554565,317.982971,312.957947,315.735748,315.735748,4361035
2012-04-10,317.077087,317.567566,312.587585,313.743744,313.743744,4959036
2012-04-11,317.302307,318.318329,315.965973,318.298309,318.298309,4393602
2012-04-12,321.496490,326.896912,320.450439,325.830841,325.830841,11501687
2012-04-13,324.099091,324.819824,312.082092,312.612610,312.612610,16302281
2012-04-16,311.811798,312.217224,301.131134,303.338348,303.338348,11372816
2012-04-17,304.584595,309.154144,303.808807,305.090088,305.090088,6041752
2012-04-18,304.329315,306.706696,301.706696,304.029022,304.029022,5333661
2012-04-19,303.148163,308.438446,299.799805,299.949951,299.949951,6582611
2012-04-20,302.427429,304.729736,298.213226,298.328339,298.328339,6110683
2012-04-23,296.746735,299.524536,295.395386,299.099091,299.099091,4391204
2012-04-24,299.419434,303.618622,298.958954,300.935944,300.935944,3854342
2012-04-25,302.302307,305.980988,301.741730,305.165161,305.165161,3638558
2012-04-26,305.760773,309.309296,305.155151,308.043030,308.043030,4180815
2012-04-27,307.817810,308.678680,305.605591,307.797791,307.797791,3269527
2012-04-30,306.801788,308.348358,300.605591,302.727722,302.727722,4809785
2012-05-01,302.197205,306.106110,300.395386,302.517517,302.517517,4000595
2012-05-02,300.900909,304.359344,300.605591,303.933929,303.933929,3219777
2012-05-03,305.115112,307.722717,304.779785,305.815826,305.815826,3732264
2012-05-04,303.263275,304.249237,298.703705,298.783783,298.783783,4410385
2012-05-07,297.797791,305.590576,297.797791,304.079071,304.079071,3985011
2012-05-08,303.068054,308.758759,300.650665,306.701691,306.701691,5349245
2012-05-09,303.713715,308.498505,301.206207,304.879883,304.879883,4652942
2012-05-10,306.786774,308.403412,305.420410,307.137146,307.137146,3068728
2012-05-11,305.480469,307.582581,302.687683,302.917908,302.917908,4194601
2012-05-14,300.690704,304.554565,300.590576,302.302307,302.302307,3645151
2012-05-15,302.977966,307.807800,302.177185,305.860870,305.860870,4199996
2012-05-16,309.289276,315.365356,308.278290,314.779785,314.779785,9660530
2012-05-17,317.232239,319.244232,310.925934,311.836823,311.836823,6700892
2012-05-18,312.862854,316.526520,298.648651,300.500488,300.500488,11935053
2012-05-21,300.555542,308.153168,300.300293,307.362366,307.362366,6144649
2012-05-22,307.027039,307.212219,298.298309,300.700714,300.700714,6097696
2012-05-23,301.126129,305.105103,298.858856,305.035034,305.035034,6349844
2012-05-24,304.884888,306.266266,299.734741,302.132141,302.132141,3778817
2012-05-25,300.800812,301.166168,294.434448,296.061066,296.061066,7156636
2012-05-29,298.203217,299.864868,294.454468,297.467468,297.467468,5206189
2012-05-30,294.374359,296.246246,292.057068,294.409424,294.409424,3809587
2012-05-31,294.654663,295.295288,289.789795,290.720734,290.720734,5930663
2012-06-01,286.181183,286.611603,284.459473,285.775787,285.775787,6109684
2012-06-04,285.395386,290.535522,285.290283,289.584595,289.584595,4860535
2012-06-05,288.013000,289.354340,283.518524,285.490479,285.490479,4675120
2012-06-06,288.528534,291.276276,287.092102,290.575562,290.575562,4187408
2012-06-07,294.094086,294.239227,288.913910,289.404419,289.404419,3513483
2012-06-08,288.213226,290.790802,287.577576,290.515503,290.515503,2817979
2012-06-11,292.397400,292.952942,283.628632,284.534546,284.534546,5316878
2012-06-12,285.170166,285.435425,279.569580,282.832825,282.832825,6441952
2012-06-13,281.141144,283.783783,279.619629,280.825836,280.825836,3904492
2012-06-14,280.930939,282.817810,278.538544,279.804810,279.804810,4685110
2012-06-15,280.450439,282.542542,278.823822,282.537537,282.537537,5996398
2012-06-18,281.591583,287.392395,279.904907,285.710724,285.710724,4988806
2012-06-19,287.082092,292.432434,286.846832,291.056061,291.056061,4148248
2012-06-20,290.195190,290.290283,287.042053,289.044037,289.044037,4688707
2012-06-21,290.210205,290.210205,282.147156,282.887878,282.887878,4018577
2012-06-22,284.284271,286.026031,283.193207,286.026031,286.026031,4451344
2012-06-25,283.948944,284.329315,278.953949,280.630646,280.630646,3160037
2012-06-26,281.661652,283.583588,280.020020,282.622620,282.622620,2697700
2012-06-27,284.134125,287.282288,283.293304,284.934937,284.934937,3381215
2012-06-28,283.233246,283.398407,278.883881,282.437439,282.437439,3837958
2012-06-29,287.767761,290.355347,286.386383,290.325317,290.325317,5033961
2012-07-02,291.201202,291.791779,288.538544,290.525513,290.525513,3307689
2012-07-03,290.295288,294.499512,289.289276,294.209198,294.209198,2376621
2012-07-05,294.674683,300.330322,294.564575,298.258270,298.258270,4687108
2012-07-06,296.521515,297.057068,291.701691,293.283295,293.283295,4319276
2012-07-09,292.767761,294.594604,290.915924,293.298309,293.298309,3426770
2012-07-10,295.390381,296.511505,289.659668,291.141144,291.141144,3842354
2012-07-11,288.438446,289.214203,282.752747,285.880890,285.880890,6991601
2012-07-12,283.843842,286.251251,281.326324,285.525513,285.525513,4614980
2012-07-13,286.361359,289.864868,284.559570,288.548553,288.548553,3948048
2012-07-16,288.473480,289.884888,286.176178,287.747742,287.747742,2922275
2012-07-17,289.504517,290.625641,284.484497,288.653656,288.653656,3356840
2012-07-18,288.778778,292.137146,288.353363,290.670685,290.670685,3093304
2012-07-19,293.363373,299.539551,293.293304,296.826813,296.826813,9340051
2012-07-20,304.684692,306.776764,299.389374,305.715729,305.715729,12914473
2012-07-23,300.540527,309.484497,299.424438,308.063049,308.063049,7116277
2012-07-24,307.807800,309.274261,302.472473,304.089081,304.089081,4014781
2012-07-25,304.464478,306.997009,302.987976,304.299286,304.299286,3642354
2012-07-26,307.807800,308.743744,305.320313,306.987000,306.987000,3367030
2012-07-27,309.754761,317.817810,309.059052,317.797791,317.797791,7092301
2012-07-30,318.343353,321.621613,315.065063,316.466461,316.466461,4369027
2012-07-31,314.444458,318.568573,314.424438,316.801788,316.801788,3727469
2012-08-01,318.968964,320.075073,316.006012,316.656647,316.656647,3685511
2012-08-02,313.068054,319.334320,312.017029,314.689697,314.689697,3951445
2012-08-03,320.320313,322.182190,318.388397,320.985992,320.985992,3790406
2012-08-06,320.125122,325.015015,319.929932,321.731720,321.731720,3561235
2012-08-07,321.216217,322.452454,318.553558,320.590576,320.590576,3959636
2012-08-08,319.844849,323.258270,319.569580,321.436432,321.436432,2641756
2012-08-09,322.577576,323.508514,321.081085,321.496490,321.496490,2138459
2012-08-10,319.614624,321.441437,318.383392,321.321320,321.321320,2866331
2012-08-13,324.034027,330.405396,323.663666,330.335327,330.335327,6529264
2012-08-14,329.954956,336.761749,329.829834,334.664673,334.664673,7316077
2012-08-15,335.475464,337.462463,332.382385,334.104095,334.104095,4816579
2012-08-16,334.089081,337.657654,333.873871,336.771759,336.771759,3431965
2012-08-17,337.397400,338.963959,336.186188,338.908905,338.908905,4351045
2012-08-20,338.088074,339.774780,336.666656,338.108093,338.108093,3512684
2012-08-21,336.891907,339.339325,331.416412,335.090088,335.090088,4439956
2012-08-22,334.024017,340.640656,333.683685,338.928925,338.928925,3814582
2012-08-23,337.472473,340.580566,335.835846,338.738739,338.738739,3564832
2012-08-24,338.138153,340.565552,337.377380,339.654663,339.654663,2850347
2012-08-27,331.826813,336.336334,329.949951,334.944946,334.944946,5222173
2012-08-28,332.832825,339.149139,332.702698,338.963959,338.963959,4113083
2012-08-29,339.024017,344.839844,338.413422,344.349335,344.349335,5974619
2012-08-30,342.462463,344.039032,340.430420,341.181183,341.181183,3250546
2012-08-31,342.342346,344.634644,340.360352,342.887878,342.887878,4249946
2012-09-04,342.617615,342.842834,337.087097,340.860870,340.860870,3775421
2012-09-05,340.340332,343.593597,339.909912,340.700714,340.700714,3412984
2012-09-06,343.323334,350.295288,342.707703,350.050049,350.050049,6080913
2012-09-07,350.350342,356.481476,349.184174,353.428436,353.428436,6459534
2012-09-10,355.235229,356.761749,349.544556,350.735748,350.735748,5114880
2012-09-11,349.329315,350.675690,345.845856,346.441437,346.441437,3743852
2012-09-12,345.050049,347.802795,340.780792,345.785797,345.785797,5279315
2012-09-13,346.891907,354.854858,345.615631,353.373383,353.373383,5312682
2012-09-14,355.155151,356.856842,353.858856,355.195190,355.195190,5231763
2012-09-17,354.409424,356.796783,352.852844,355.345337,355.345337,3013583
2012-09-18,354.244232,359.689697,353.743744,359.499512,359.499512,4129466
2012-09-19,359.109100,364.644653,358.563568,364.114105,364.114105,6190403
2012-09-20,362.597595,366.056061,360.970978,364.424438,364.424438,5808985
2012-09-21,366.471466,367.827820,365.425415,367.362366,367.362366,12705482
2012-09-24,365.865875,375.395386,365.490479,375.065063,375.065063,7120472
2012-09-25,376.901917,382.827820,374.204193,374.954956,374.954956,12104883
2012-09-26,375.300293,381.001007,370.870880,377.107117,377.107117,11334454
2012-09-27,380.355347,381.801788,376.201202,378.628632,378.628632,7854338
2012-09-28,377.452454,380.030029,375.950958,377.627625,377.627625,5561433
2012-10-01,379.904907,382.882874,378.483490,381.271271,381.271271,6329664
2012-10-02,382.982971,383.378387,375.510498,378.873871,378.873871,5574820
2012-10-03,378.238251,382.342346,376.476471,381.631622,381.631622,4412183
2012-10-04,381.756744,385.330322,380.080078,384.409424,384.409424,4903492
2012-10-05,385.740753,387.577576,382.887878,384.209198,384.209198,5466328
2012-10-08,380.880890,382.172180,377.452454,379.299286,379.299286,3913283
2012-10-09,380.215210,381.041046,371.636627,372.417419,372.417419,6000394
2012-10-10,371.301300,374.139130,369.514526,372.652649,372.652649,4075720
2012-10-11,376.826813,379.629639,375.520508,376.116119,376.116119,4763032
2012-10-12,376.301300,377.812805,372.422424,372.747742,372.747742,4803592
2012-10-15,371.341339,372.287292,365.715729,370.860870,370.860870,6032162
2012-10-16,370.435425,373.868866,368.598602,372.722717,372.722717,4112284
2012-10-17,372.347351,378.548553,370.500488,378.123108,378.123108,4581214
2012-10-18,378.148163,380.090088,338.338348,347.847839,347.847839,24859915
2012-10-19,353.143158,353.703705,336.336334,341.236237,341.236237,22941436
2012-10-22,340.845856,342.657654,335.185181,339.674683,339.674683,8103089
2012-10-23,336.341339,344.009003,336.336334,340.515503,340.515503,5827367
2012-10-24,343.743744,343.843842,337.972961,338.988983,338.988983,4988007
2012-10-25,340.340332,341.341339,337.092102,339.219208,339.219208,4797398
2012-10-26,338.588593,341.856842,335.935944,337.912903,337.912903,3897698
2012-10-31,340.270264,340.840851,337.837830,340.490479,340.490479,3070926
2012-11-01,340.090088,345.795807,339.699707,344.139130,344.139130,4096100
2012-11-02,347.742737,348.123108,344.029022,344.304291,344.304291,4644151
2012-11-05,342.592590,343.773773,338.118103,341.821808,341.821808,3268528
2012-11-06,343.083069,343.593597,339.114105,341.201202,341.201202,3162434
2012-11-07,337.837830,339.454468,333.578583,333.893890,333.893890,4460135
2012-11-08,335.435425,336.081085,325.940948,326.471466,326.471466,5188806
2012-11-09,327.652649,334.504517,325.475464,331.846832,331.846832,6221972
2012-11-12,332.207214,335.235229,330.765778,333.283295,333.283295,2808988
2012-11-13,331.831818,334.134125,329.444458,329.854858,329.854858,3185212
2012-11-14,330.660675,331.421417,325.575562,326.601593,326.601593,3333463
2012-11-15,325.325317,330.330322,322.272278,323.953949,323.953949,3694102
2012-11-16,323.318329,326.836823,318.318329,323.913910,323.913910,6869524
2012-11-19,328.178192,334.794800,328.093079,334.439453,334.439453,4731664
2012-11-20,335.090088,339.339325,332.617615,335.320313,335.320313,4173223
2012-11-21,334.829834,335.235229,330.530518,333.268280,333.268280,4220176
2012-11-23,335.320313,335.335327,333.383392,334.319305,334.319305,1843155
2012-11-26,333.553558,333.833832,329.839844,330.905914,330.905914,4404791
2012-11-27,330.415405,337.837830,329.329315,335.690704,335.690704,5012383
2012-11-28,334.339325,342.797791,332.277283,342.177185,342.177185,6077916
2012-11-29,344.234222,347.297302,341.341339,346.291290,346.291290,5547447
2012-11-30,346.001007,349.959961,343.188202,349.534546,349.534546,6320873
2012-12-03,351.471466,353.298309,347.402405,347.972961,347.972961,4380615
2012-12-04,347.847839,348.103088,343.193207,345.860870,345.860870,3979417
2012-12-05,346.421417,347.597595,341.506500,344.254242,344.254242,3721075
2012-12-06,344.139130,348.153168,342.597595,345.910919,345.910919,2921675
2012-12-07,347.847839,348.788788,341.551544,342.447449,342.447449,3834761
2012-12-10,343.038025,346.171173,342.237244,343.053040,343.053040,2730667
2012-12-11,345.345337,351.311310,344.204193,348.788788,348.788788,5369825
2012-12-12,349.964966,352.107117,347.087097,349.129120,349.129120,4847148
2012-12-13,358.318329,358.593597,350.125122,351.701691,351.701691,6882910
2012-12-14,349.934937,354.264252,349.564575,351.331329,351.331329,4255940
2012-12-17,353.103088,361.321320,352.362366,360.750763,360.750763,6064729
2012-12-18,358.658661,364.914917,357.882874,360.895905,360.895905,6003790
2012-12-19,360.715729,361.861847,358.698700,360.415405,360.415405,3833363
2012-12-20,361.992004,362.687683,358.843842,361.541534,361.541534,3310686
2012-12-21,357.342346,359.769775,355.615631,358.173187,358.173187,7044948
2012-12-24,357.612610,357.947937,354.089081,355.105103,355.105103,1680118
2012-12-26,354.389374,356.796783,351.556549,354.789795,354.789795,2362435
2012-12-27,353.923920,354.774780,349.654663,353.498505,353.498505,3291505
2012-12-28,351.196198,353.808807,350.355347,350.355347,350.355347,2801196
2012-12-31,350.350342,355.640656,348.348358,354.044037,354.044037,3990805
2013-01-02,360.070068,363.863861,358.633636,361.987000,361.987000,5077517
2013-01-03,362.827820,366.331329,360.720734,362.197205,362.197205,4631764
2013-01-04,365.035034,371.106110,364.204193,369.354340,369.354340,5521473
2013-01-07,368.093079,370.060059,365.655670,367.742737,367.742737,3308089
2013-01-08,368.138153,368.518524,362.577576,367.017029,367.017029,3348848
2013-01-09,366.501495,369.544556,364.664673,369.429443,369.429443,4045351
2013-01-10,371.786774,372.872864,367.117126,371.111115,371.111115,3667729
2013-01-11,371.371368,371.586578,368.518524,370.365356,370.365356,2567830
2013-01-14,368.868866,371.471466,361.536530,361.987000,361.987000,5722072
2013-01-15,360.025024,367.867859,356.406403,362.827820,362.827820,7847545
2013-01-16,361.561554,362.532532,357.192200,357.952942,357.952942,4042753
2013-01-17,359.214203,360.180176,355.865875,356.016022,356.016022,4418577
2013-01-18,355.535522,356.741730,351.016022,352.607605,352.607605,6447146
2013-01-22,352.682678,353.023010,348.108093,351.786774,351.786774,7577215
2013-01-23,368.363373,374.874878,368.263275,371.121124,371.121124,11806382
2013-01-24,370.990997,378.793793,370.625641,377.482483,377.482483,6758635
2013-01-25,375.760773,379.619629,375.500488,377.212219,377.212219,4447348
2013-01-28,376.256256,378.178192,374.319305,375.740753,375.740753,3250946
2013-01-29,373.748749,378.853851,373.643646,377.217224,377.217224,3490706
2013-01-30,377.247253,380.855865,376.831818,377.292297,377.292297,3462534
2013-01-31,375.630646,379.189178,375.500488,378.223236,378.223236,3265132
2013-02-01,379.479492,388.688690,379.429443,388.188202,388.188202,7484708
2013-02-04,384.229218,385.620636,379.514526,379.889893,379.889893,6074919
2013-02-05,380.945953,385.940948,380.115112,383.253265,383.253265,3737659
2013-02-06,379.914917,386.866852,379.629639,385.470459,385.470459,4152044
2013-02-07,385.235229,389.794800,383.133148,387.362366,387.362366,5674720
2013-02-08,390.455444,393.728729,390.170166,393.078064,393.078064,6034160
2013-02-11,389.589600,391.891907,387.262268,391.601593,391.601593,4331264
2013-02-12,391.266266,394.344330,390.075073,390.740753,390.740753,3714282
2013-02-13,390.455444,393.068054,390.375366,391.821808,391.821808,2394004
2013-02-14,390.255249,394.764771,389.274261,394.304291,394.304291,3467129
2013-02-15,394.094086,397.027039,393.928925,396.841827,396.841827,5454140
2013-02-19,398.393402,403.903900,398.038025,403.828827,403.828827,5857736
2013-02-20,403.053040,404.889893,396.291290,396.626617,396.626617,5522872
2013-02-21,399.399414,403.128113,396.006012,398.163177,398.163177,7005787
2013-02-22,400.030029,401.026031,397.297302,400.255249,400.255249,4103692
2013-02-25,401.551544,404.609619,395.640656,395.780792,395.780792,4603192
2013-02-26,397.897888,398.373383,392.592590,395.460449,395.460449,4400595
2013-02-27,397.797791,402.777771,395.950958,400.290283,400.290283,4048148
2013-02-28,400.950958,403.898895,400.915924,401.001007,401.001007,4527068
2013-03-01,399.299286,403.973969,398.473480,403.498505,403.498505,4346449
2013-03-04,403.053040,411.831818,402.902893,411.161163,411.161163,5545649
2013-03-05,414.879883,420.495483,414.864868,419.719727,419.719727,8080112
2013-03-06,420.935944,422.422424,414.819824,416.106110,416.106110,5740254
2013-03-07,417.447449,418.728729,415.205200,416.716705,416.716705,4101295
2013-03-08,417.667664,417.877869,412.937927,416.176178,416.176178,5817976
2013-03-11,416.261261,420.270264,416.166168,417.827820,417.827820,3186211
2013-03-12,415.770782,416.361359,412.247253,414.219208,414.219208,4012583
2013-03-13,414.364349,415.760773,411.566559,413.068054,413.068054,3279317
2013-03-14,413.908905,413.908905,409.104095,411.181183,411.181183,3299098
2013-03-15,409.659668,410.560547,407.077087,407.557556,407.557556,6193201
2013-03-18,402.902893,406.786774,401.136139,404.299286,404.299286,3672923
2013-03-19,406.026031,410.035034,403.628632,406.066071,406.066071,4192204
2013-03-20,408.823822,409.164154,406.126129,407.762756,407.762756,2924672
2013-03-21,406.051056,408.868866,405.330322,406.036041,406.036041,2952245
2013-03-22,407.777771,408.028015,405.225220,405.560547,405.560547,2973424
2013-03-25,406.611603,410.025024,403.813812,405.225220,405.225220,3420576
2013-03-26,407.157166,407.407410,404.299286,406.616608,406.616608,2381416
2013-03-27,403.743744,403.903900,401.066071,401.731720,401.731720,4322074
2013-03-28,402.397400,403.088074,397.047058,397.492493,397.492493,4571024
2013-04-01,397.902893,401.526520,397.022034,400.996002,400.996002,3610985
2013-04-02,402.672668,407.822815,402.402405,406.926941,406.926941,4078917
2013-04-03,407.137146,407.507507,400.735748,403.503510,403.503510,3473523
2013-04-04,402.527527,403.278290,396.046051,397.932922,397.932922,4890305
2013-04-05,393.423431,393.888885,388.588593,391.916931,391.916931,6860932
2013-04-08,389.764771,390.165161,384.584595,387.812805,387.812805,5658536
2013-04-09,388.138153,392.267273,386.941956,389.214203,389.214203,4310285
2013-04-10,391.851837,396.571564,388.388397,395.485474,395.485474,3953243
2013-04-11,396.836823,396.946960,392.422424,395.590576,395.590576,4053343
2013-04-12,396.391388,396.446442,391.856842,395.420410,395.420410,3270127
2013-04-15,393.368378,398.898895,388.898895,391.356354,391.356354,4901294
2013-04-16,393.688690,398.398407,392.352356,397.082092,397.082092,3480516
2013-04-17,393.768768,395.815826,389.439453,391.671661,391.671661,4069926
2013-04-18,393.068054,393.293304,381.011017,383.338348,383.338348,6638355
2013-04-19,384.964966,402.122131,383.513519,400.335327,400.335327,11594794
2013-04-22,400.700714,402.382385,387.887878,400.455444,400.455444,5761033
2013-04-23,400.900909,408.158173,400.580566,404.354340,404.354340,4580015
2013-04-24,404.459473,409.409424,404.404419,407.132141,407.132141,3654542
2013-04-25,408.533539,408.643646,404.219208,404.954956,404.954956,3980416
2013-04-26,404.204193,404.274261,398.688690,401.111115,401.111115,4970425
2013-04-29,402.027039,411.761749,401.901917,409.939941,409.939941,4596998
2013-04-30,409.909912,414.234222,409.249237,412.697693,412.697693,4608787
2013-05-01,412.042053,412.772766,408.588593,410.625641,410.625641,2907090
2013-05-02,410.460449,417.692688,409.934937,415.220215,415.220215,4032563
2013-05-03,418.898895,423.823822,418.418427,423.283295,423.283295,5020175
2013-05-06,424.554565,431.356354,424.554565,431.206207,431.206207,4278317
2013-05-07,431.936951,432.367371,425.760773,429.044037,429.044037,3914082
2013-05-08,428.928925,437.377380,426.881897,437.252258,437.252258,4931663
2013-05-09,435.855865,440.270264,434.549561,436.176178,436.176178,4396799
2013-05-10,438.093079,440.710724,436.516510,440.555542,440.555542,3791605
2013-05-13,439.884888,441.676666,437.127136,439.204193,439.204193,2894103
2013-05-14,439.189178,444.789795,439.009003,443.993988,443.993988,3155441
2013-05-15,448.198212,458.648651,447.457458,458.403412,458.403412,7963828
2013-05-16,459.959961,460.450439,451.456451,452.387390,452.387390,6412781
2013-05-17,455.465454,457.202209,450.710724,455.045044,455.045044,5578416
2013-05-20,452.952942,460.760773,452.952942,454.719727,454.719727,4540855
2013-05-21,454.464478,456.286285,449.254242,453.938934,453.938934,3962034
2013-05-22,451.731720,455.110107,443.883881,445.155151,445.155151,5116079
2013-05-23,438.938934,445.425415,437.437439,441.836823,441.836823,4545650
2013-05-24,438.068054,439.849854,435.940948,437.097107,437.097107,4589006
2013-05-28,442.192200,446.516510,440.640656,441.076080,441.076080,4510485
2013-05-29,438.293304,439.434448,432.577576,434.589600,434.589600,4022773
2013-05-30,435.395386,439.889893,433.638641,435.815826,435.815826,4237159
2013-05-31,434.494507,438.938934,434.194183,436.046051,436.046051,3934861
2013-06-03,436.936951,437.422424,427.937927,434.249237,434.249237,4946449
2013-06-04,434.359344,435.730743,427.462463,429.979980,429.979980,3733463
2013-06-05,431.686676,435.160156,428.993988,430.280273,430.280273,4209386
2013-06-06,432.582581,433.598602,424.034027,432.752747,432.752747,5153042
2013-06-07,435.645660,440.440430,433.093079,440.305298,440.305298,5343851
2013-06-10,441.491486,445.945953,440.485474,445.555542,445.555542,4670924
2013-06-11,442.427429,443.943939,440.200195,440.345337,440.345337,3511685
2013-06-12,443.173187,443.443451,435.260254,436.426422,436.426422,4405190
2013-06-13,434.924927,440.270264,433.183197,438.938934,438.938934,4135660
2013-06-14,440.490479,442.792786,437.502502,437.957947,437.957947,4485510
2013-06-17,440.055054,445.160156,439.579590,443.568573,443.568573,4288307
2013-06-18,444.769775,450.950958,444.619629,450.760773,450.760773,4329466
2013-06-19,451.136139,455.875885,449.199188,450.790802,450.790802,5825968
2013-06-20,447.442444,450.950958,442.097107,442.812805,442.812805,6737256
2013-06-21,444.614624,445.385376,436.971985,440.905914,440.905914,7956635
2013-06-24,436.376373,438.598602,432.057068,435.330322,435.330322,6027766
2013-06-25,439.069061,440.280273,432.687683,433.533539,433.533539,5101294
2013-06-26,437.312317,439.439453,435.720734,437.262268,437.262268,3659137
2013-06-27,439.839844,442.787781,438.763763,438.973969,438.973969,3849147
2013-06-28,437.887878,441.361359,437.532532,440.625641,440.625641,4693901
2013-07-01,443.668671,446.486481,442.942932,444.384369,444.384369,3446150
2013-07-02,445.545532,445.945953,439.074066,441.596588,441.596588,3779217
2013-07-03,440.390381,445.030029,439.689697,443.658661,443.658661,2091906
2013-07-05,445.450439,448.153168,444.114105,447.192200,447.192200,3400396
2013-07-08,450.055054,453.588593,448.988983,452.997986,452.997986,3935061
2013-07-09,455.955963,456.931946,449.439453,453.073059,453.073059,3954841
2013-07-10,452.177185,456.026031,450.640656,453.448456,453.448456,3413383
2013-07-11,456.956970,460.865875,454.714722,460.580566,460.580566,5163232
2013-07-12,460.460449,461.961975,458.078064,461.961975,461.961975,5131264
2013-07-15,462.612610,464.464478,458.638641,462.807800,462.807800,3917079
2013-07-16,464.029022,464.449463,457.407410,460.265259,460.265259,3962034
2013-07-17,460.960968,463.893890,458.608612,459.734741,459.734741,3009188
2013-07-18,459.954956,460.460449,452.047058,455.795807,455.795807,7261731
2013-07-19,443.748749,451.926941,438.243256,448.748749,448.748749,14703881
2013-07-22,451.451447,456.791779,448.948944,455.805817,455.805817,5800594
2013-07-23,455.805817,456.956970,450.235229,452.352356,452.352356,4087309
2013-07-24,454.084076,455.605591,450.800812,451.901917,451.901917,4152843
2013-07-25,447.382385,448.873871,443.483490,444.294281,444.294281,5996198
2013-07-26,443.938934,445.440430,441.441437,443.118103,443.118103,3551845
2013-07-29,442.892883,447.857849,440.885895,441.576569,441.576569,3780016
2013-07-30,443.173187,448.253265,440.875885,445.905914,445.905914,3507689
2013-07-31,446.941956,448.703705,443.533539,444.319305,444.319305,4342653
2013-08-01,447.947937,452.727722,447.947937,452.562561,452.562561,4272523
2013-08-02,452.172180,453.953949,450.860870,453.738739,453.738739,3424372
2013-08-05,453.148163,453.213226,450.050049,452.952942,452.952942,2616781
2013-08-06,452.797791,455.310303,448.313324,448.733734,448.733734,3009188
2013-08-07,447.967957,449.674683,444.989990,445.770782,445.770782,2755642
2013-08-08,448.193207,448.368378,443.088074,446.776764,446.776764,2973024
2013-08-09,445.725739,448.208221,445.445435,445.650665,445.650665,2644753
2013-08-12,443.893890,443.943939,441.266266,443.198212,443.198212,2751246
2013-08-13,443.858856,444.694702,438.538544,441.066071,441.066071,2836760
2013-08-14,439.624634,440.555542,434.014008,435.340332,435.340332,4160236
2013-08-15,432.652649,432.892883,429.429443,430.260254,430.260254,3734662
2013-08-16,431.071075,431.651642,428.698700,428.883881,428.883881,3346850
2013-08-19,429.284271,436.436432,429.154144,433.258270,433.258270,3618178
2013-08-20,434.609619,436.491486,432.202209,433.143158,433.143158,2463534
2013-08-21,435.760773,438.893890,433.683685,435.100098,435.100098,3511085
2013-08-22,436.786774,437.812805,435.560547,437.292297,437.292297,1738060
2013-08-23,439.354340,439.439453,435.310303,435.540527,435.540527,2152046
2013-08-26,435.435425,437.887878,433.458466,433.628632,433.628632,2102895
2013-08-27,430.240234,432.297302,424.374359,425.500488,425.500488,3464732
2013-08-28,425.550537,428.133148,424.309296,424.699707,424.699707,2657140
2013-08-29,424.959961,430.620636,424.719727,428.143158,428.143158,2954043
2013-08-30,428.308319,429.449463,423.203217,423.873871,423.873871,3719477
2013-09-03,427.607605,433.528534,427.402405,430.620636,430.620636,4091105
2013-09-04,430.605591,437.187195,428.013000,436.251251,436.251251,4078318
2013-09-05,437.187195,440.380371,436.241241,440.220215,440.220215,2580017
2013-09-06,441.661652,442.332336,437.307312,440.230225,440.230225,3120077
2013-09-09,442.307312,445.320313,441.651642,444.469482,444.469482,2466731
2013-09-10,445.455444,446.446442,442.442444,444.779785,444.779785,2572625
2013-09-11,444.714722,448.933929,443.483490,448.543549,448.543549,3217979
2013-09-12,449.149139,449.399414,445.450439,446.976990,446.976990,2188809
2013-09-13,447.697693,448.288300,442.862854,444.979980,444.979980,2648149
2013-09-16,448.548553,448.948944,442.877869,444.324310,444.324310,2670327
2013-09-17,444.149139,444.639648,440.940948,443.498505,443.498505,2516281
2013-09-18,443.618622,452.437439,441.976990,452.112122,452.112122,3865531
2013-09-19,453.448456,453.448456,448.148163,449.644653,449.644653,3192604
2013-09-20,449.644653,452.517517,448.258270,452.007019,452.007019,8681909
2013-09-23,448.523529,451.246246,443.043030,443.693695,443.693695,3551245
2013-09-24,443.693695,445.495483,441.141144,443.863861,443.863861,2970626
2013-09-25,443.718719,443.718719,438.238251,439.054047,439.054047,3294702
2013-09-26,439.589600,441.816803,437.937927,439.524536,439.524536,2517280
2013-09-27,437.847839,439.199188,436.091095,438.633636,438.633636,2515082
2013-09-30,434.974976,440.860870,434.589600,438.393402,438.393402,3441355
2013-10-01,440.565552,444.279266,440.465454,443.943939,443.943939,3366230
2013-10-02,441.806793,445.125122,439.349335,444.439453,444.439453,2987609
2013-10-03,444.444458,447.497498,436.486481,438.483490,438.483490,4229766
2013-10-04,437.937927,439.194183,435.435425,436.611603,436.611603,2713284
2013-10-07,434.159149,437.432434,432.487488,433.303314,433.303314,2584613
2013-10-08,433.093079,433.423431,426.241241,427.262268,427.262268,3883513
2013-10-09,428.568573,431.756744,421.911926,428.358368,428.358368,5297297
2013-10-10,432.352356,434.849854,430.535522,434.554565,434.554565,4506089
2013-10-11,433.448456,437.177185,433.083069,436.431427,436.431427,2814982
2013-10-14,433.763763,438.563568,433.128113,438.493500,438.493500,2484713
2013-10-15,438.318329,443.258270,437.437439,441.446442,441.446442,3180616
2013-10-16,443.378387,449.614624,442.447449,449.464478,449.464478,4011185
2013-10-17,446.941956,448.898895,443.308319,444.839844,444.839844,8504687
2013-10-18,488.778778,508.238251,487.487488,506.211212,506.211212,23109667
2013-10-21,506.236237,510.010010,500.275269,502.152161,502.152161,7249343
2013-10-22,503.002991,507.007019,498.393402,504.003998,504.003998,4412783
2013-10-23,501.001007,517.892883,500.815826,516.221191,516.221191,5321074
2013-10-24,516.451477,520.805786,512.912903,513.288269,513.288269,4180016
2013-10-25,514.924927,514.924927,505.875885,508.108093,508.108093,4056939
2013-10-28,508.108093,512.227234,507.002014,508.007996,508.007996,2315083
2013-10-29,510.060059,518.989014,507.257263,518.638611,518.638611,3206790
2013-10-30,519.234253,519.274292,513.513489,515.725708,515.725708,2645552
2013-10-31,514.979980,521.281311,512.497498,515.805786,515.805786,3276720
2013-11-01,516.411438,518.518494,513.063049,514.034058,514.034058,2564033
2013-11-04,516.266296,516.701721,511.526520,513.568542,513.568542,2275322
2013-11-05,510.685699,516.341370,509.219208,511.271271,511.271271,2360437
2013-11-06,513.313293,514.014038,508.193207,511.886902,511.886902,1823974
2013-11-07,511.816803,512.477478,504.324310,504.479492,504.479492,3355841
2013-11-08,504.879883,509.759766,504.754761,508.523529,508.523529,2579018
2013-11-11,505.260254,508.473480,504.504517,505.800812,505.800812,2222975
2013-11-12,504.354340,509.289276,503.002991,506.396393,506.396393,2433764
2013-11-13,503.878876,516.941956,503.753754,516.751770,516.751770,3155641
2013-11-14,517.477478,520.395386,515.690674,518.133118,518.133118,2331067
2013-11-15,517.952942,519.519531,515.670654,517.297302,517.297302,2550047
2013-11-18,518.393372,524.894897,515.135132,516.291321,516.291321,3515881
2013-11-19,516.376404,517.892883,512.037048,513.113098,513.113098,2260937
2013-11-20,515.490479,517.197205,510.690704,511.666656,511.666656,1925473
2013-11-21,514.014038,519.674683,513.513489,517.552551,517.552551,2181416
2013-11-22,517.227234,518.603577,515.125122,516.461487,516.461487,2505892
2013-11-25,519.099121,527.122131,518.028015,523.488464,523.488464,3222774
2013-11-26,524.824829,531.281311,521.992004,529.734741,529.734741,4568027
2013-11-27,531.546570,534.534546,530.530518,532.087097,532.087097,2244953
2013-11-29,531.611633,533.843872,530.255249,530.325317,530.325317,2383214
2013-12-02,532.287292,533.708679,525.905884,527.767761,527.767761,2743654
2013-12-03,526.000977,532.252258,525.035034,527.157166,527.157166,3348848
2013-12-04,526.211182,532.522522,525.525513,529.619629,529.619629,2380817
2013-12-05,529.129150,530.360352,526.071045,529.199219,529.199219,2265133
2013-12-06,535.430420,535.535522,530.570557,535.470459,535.470459,2854742
2013-12-09,536.031006,541.696716,534.544556,539.609619,539.609619,2962235
2013-12-10,538.613586,546.701721,538.363342,542.872864,542.872864,3704092
2013-12-11,544.244263,546.206177,538.123108,539.184204,539.184204,3420176
2013-12-12,540.325317,542.012024,535.035034,535.515503,535.515503,3189807
2013-12-13,538.238220,538.683655,529.474487,530.925903,530.925903,4320475
2013-12-16,532.532532,537.882874,531.536560,537.027039,537.027039,3200796
2013-12-17,536.946960,540.920898,534.724731,535.465454,535.465454,3068329
2013-12-18,536.461487,543.018005,530.050049,542.917908,542.917908,4416179
2013-12-19,540.925903,546.541565,540.080078,543.653625,543.653625,3328069
2013-12-20,544.694702,551.136108,544.544556,550.860840,550.860840,6516677
2013-12-23,554.474487,558.458435,553.113098,558.108093,558.108093,3439757
2013-12-24,558.043030,558.178162,554.604614,556.476501,556.476501,1466932
2013-12-26,557.562561,560.060059,554.899902,559.289307,559.289307,2672924
2013-12-27,560.560547,560.700684,557.027039,559.759766,559.759766,3136261
2013-12-30,560.730713,560.810791,555.065063,555.285278,555.285278,2469728
2013-12-31,556.676697,561.061035,553.683655,560.915894,560.915894,2713084
2014-01-02,558.288269,559.434448,554.684692,557.117126,557.117126,3639157
2014-01-03,558.058044,559.024048,553.018005,553.053040,553.053040,3330067
2014-01-06,557.062073,559.989990,553.773804,559.219238,559.219238,3535061
2014-01-07,563.063049,570.415405,561.141113,570.000000,570.000000,5100095
2014-01-08,573.573547,574.234253,567.212219,571.186157,571.186157,4480515
2014-01-09,572.292297,572.682678,563.343323,565.685669,565.685669,4164831
2014-01-10,570.110107,570.110107,561.686707,565.655640,565.655640,4282713
2014-01-13,563.798828,574.029053,559.144165,562.052063,562.052063,4832962
2014-01-14,569.544556,576.076050,564.609619,575.275269,575.275269,4960235
2014-01-15,577.072083,578.078064,572.467468,574.884888,574.884888,3896500
2014-01-16,575.125122,579.544556,574.574585,578.688660,578.688660,3364432
2014-01-17,579.004028,580.895874,572.672668,575.840820,575.840820,5397197
2014-01-21,581.046021,582.582581,576.226196,582.432434,582.432434,3955840
2014-01-22,583.888916,584.529541,580.010010,583.093079,583.093079,3139657
2014-01-23,580.580566,581.826843,577.762756,580.630615,580.630615,3894302
2014-01-24,576.081055,577.352356,562.062073,562.477478,562.477478,7777215
2014-01-27,563.613586,563.813843,541.676697,551.166138,551.166138,8698493
2014-01-28,555.715698,563.438416,555.525513,562.067078,562.067078,4415980
2014-01-29,560.120117,561.436462,550.260254,554.014038,554.014038,4755040
2014-01-30,573.073059,576.821838,564.189209,568.263245,568.263245,10172617
2014-01-31,586.261292,593.863892,576.141113,591.076050,591.076050,11121467
2014-02-03,590.190186,591.451477,566.571594,567.282288,567.282288,9129062
2014-02-04,569.564575,578.078064,569.074097,569.649658,569.649658,5618176
2014-02-05,572.262268,575.960938,564.574585,572.172180,572.172180,4784211
2014-02-06,576.141113,580.660645,574.349365,580.560547,580.560547,3889307
2014-02-07,584.399414,589.539551,580.860840,589.309326,589.309326,5267128
2014-02-10,586.486511,591.791809,585.095093,587.052063,587.052063,3886510
2014-02-11,590.675659,596.531555,586.691711,595.685669,595.685669,4097498
2014-02-12,595.095093,595.595581,591.281311,593.938965,593.938965,3445551
2014-02-13,590.965942,600.550537,590.420410,600.550537,600.550537,3669127
2014-02-14,598.403381,602.797791,596.997009,602.002014,602.002014,4369027
2014-02-18,601.306335,607.042053,600.600586,606.046021,606.046021,4213582
2014-02-19,603.253235,605.215210,599.349365,601.771790,601.771790,4202993
2014-02-20,602.172180,604.049072,600.710693,602.657654,602.657654,3398198
2014-02-21,604.509521,605.540527,602.022034,602.497498,602.497498,3720875
2014-02-24,603.283264,610.690674,603.153137,606.861877,606.861877,3345251
2014-02-25,608.578552,612.862854,605.815796,610.610596,610.610596,2874523
2014-02-26,612.612610,615.055054,607.487488,610.695679,610.695679,3960436
2014-02-27,609.804810,612.727722,609.114136,610.215210,610.215210,2517480
2014-02-28,610.780762,612.707703,603.713684,608.433411,608.433411,4622573
2014-03-03,603.979004,604.524536,596.666687,601.946960,601.946960,4205390
2014-03-04,608.108093,608.608582,605.355347,608.063049,608.063049,2932465
2014-03-05,608.133118,612.152161,606.311340,609.739746,609.739746,2468129
2014-03-06,611.751770,613.688660,609.909912,610.415405,610.415405,2533664
2014-03-07,614.014038,614.109131,606.326355,608.002991,608.002991,3027170
2014-03-10,608.453430,609.429443,602.647644,606.391418,606.391418,2426771
2014-03-11,607.492493,607.767761,598.918945,600.595581,600.595581,3422574
2014-03-12,598.798828,604.529541,592.687683,604.254272,604.254272,3924671
2014-03-13,604.579590,605.855835,592.972961,595.125122,595.125122,4686509
2014-03-14,591.586609,596.031006,586.851868,586.987000,586.987000,4583212
2014-03-17,590.215210,599.134155,589.644653,596.646667,596.646667,4319876
2014-03-18,597.932922,606.371399,597.127136,606.236206,606.236206,3626370
2014-03-19,606.506531,606.601624,597.802795,600.225220,600.225220,3222574
2014-03-20,600.575562,605.410400,598.278259,599.179199,599.179199,3366031
2014-03-21,603.758789,605.420410,591.816833,592.112122,592.112122,6410583
2014-03-24,592.687683,593.043030,573.548523,579.544556,579.544556,6068126
2014-03-25,583.583557,585.505493,574.074097,579.939941,579.939941,4815580
2014-03-26,581.586609,586.371399,566.316345,566.551575,566.551575,5154840
2014-03-27,565.990967,566.536560,551.601624,557.697693,557.697693,7636756
2014-03-28,560.060059,567.162170,559.444458,560.635620,560.635620,4513282
2014-03-31,565.765747,568.068054,556.981995,557.812805,557.812805,3880715
2014-04-01,560.695679,569.319336,559.559570,568.013000,568.013000,4357638
2014-04-02,571.521545,572.972961,562.562561,568.118103,568.118103,4168028
2014-04-03,573.390015,588.299988,566.010010,571.500000,571.500000,4018300
2014-04-04,578.549988,579.719971,544.489990,545.250000,545.250000,5363700
2014-04-07,544.789978,549.849976,530.530029,540.630005,540.630005,3961600
2014-04-08,545.049988,559.880005,544.700012,557.510010,557.510010,3482500
2014-04-09,565.840027,567.799988,555.380005,567.039978,567.039978,3031600
2014-04-10,568.000000,568.210022,545.500000,546.690002,546.690002,3294500
2014-04-11,537.940002,547.590027,533.400024,537.760010,537.760010,3174700
2014-04-14,543.659973,553.020020,540.520020,545.200012,545.200012,2541200
2014-04-15,551.000000,552.890015,530.640015,548.700012,548.700012,3997800
2014-04-16,557.700012,564.000000,553.099976,563.900024,563.900024,4582200
2014-04-17,556.320007,557.000000,539.400024,543.340027,543.340027,5614700
2014-04-21,544.000000,544.000000,534.000000,539.369995,539.369995,2425100
2014-04-22,536.000000,548.000000,536.000000,545.500000,545.500000,2331100
2014-04-23,543.669983,544.799988,528.130005,537.510010,537.510010,1955700
2014-04-24,541.690002,542.500000,531.000000,534.440002,534.440002,2067400
2014-04-25,532.260010,533.859985,522.500000,523.099976,523.099976,2370000
2014-04-28,525.799988,525.900024,511.000000,522.979980,522.979980,3752800
2014-04-29,523.890015,537.760010,523.000000,536.330017,536.330017,2535200
2014-04-30,535.119995,536.340027,529.090027,534.880005,534.880005,2038500
2014-05-01,534.250000,539.909973,532.859985,538.530029,538.530029,2004300
2014-05-02,541.440002,542.400024,533.270020,533.869995,533.869995,1780800
2014-05-05,530.239990,535.719971,527.580017,535.330017,535.330017,1228400
2014-05-06,533.409973,534.549988,522.260010,522.570007,522.570007,1835000
2014-05-07,523.250000,524.429993,511.089996,518.000000,518.000000,3074300
2014-05-08,515.719971,527.349976,514.460022,520.169983,520.169983,2452000
2014-05-09,518.650024,527.349976,514.280029,526.619995,526.619995,2261200
2014-05-12,531.840027,538.750000,527.510010,538.429993,538.429993,1948400
2014-05-13,539.580017,543.989990,537.900024,541.539978,541.539978,2012000
2014-05-14,541.820007,541.820007,533.109985,534.409973,534.409973,1280900
2014-05-15,533.140015,534.000000,525.309998,529.119995,529.119995,1832900
2014-05-16,529.599976,530.840027,523.570007,528.299988,528.299988,1907700
2014-05-19,528.880005,539.349976,525.659973,538.830017,538.830017,1976500
2014-05-20,540.000000,546.349976,536.570007,540.390015,540.390015,2425300
2014-05-21,542.900024,549.750000,542.109985,549.700012,549.700012,1564700
2014-05-22,552.200012,557.960022,551.000000,555.450012,555.450012,2149700
2014-05-23,558.130005,565.000000,554.169983,563.799988,563.799988,2672500
2014-05-27,567.780029,574.869995,564.150024,574.869995,574.869995,2185800
2014-05-28,574.570007,577.659973,569.950012,570.450012,570.450012,1581600
2014-05-29,573.390015,573.479980,568.450012,570.559998,570.559998,1411100
2014-05-30,571.640015,572.580017,565.789978,571.650024,571.650024,1871700
2014-06-02,569.750000,570.409973,556.700012,564.340027,564.340027,1660500
2014-06-03,560.900024,562.400024,552.530029,554.510010,554.510010,2031300
2014-06-04,551.520020,558.580017,548.559998,553.760010,553.760010,1729100
2014-06-05,557.109985,565.000000,555.049988,564.929993,564.929993,1793400
2014-06-06,568.159973,568.799988,559.580017,566.030029,566.030029,1740200
2014-06-09,566.750000,572.000000,565.219971,570.729980,570.729980,1529700
2014-06-10,568.780029,572.000000,566.130005,568.299988,568.299988,1483800
2014-06-11,565.919983,568.969971,563.679993,567.500000,567.500000,1129000
2014-06-12,567.000000,567.000000,557.150024,559.500000,559.500000,1546500
2014-06-13,560.080017,560.650024,553.719971,560.349976,560.349976,1353300
2014-06-16,557.250000,557.989990,550.000000,552.299988,552.299988,1971800
2014-06-17,552.359985,553.739990,547.469971,550.619995,550.619995,1477600
2014-06-18,552.799988,561.400024,551.580017,560.659973,560.659973,2060600
2014-06-19,561.150024,565.000000,556.669983,564.989990,564.989990,2627400
2014-06-20,566.450012,566.770020,559.369995,566.520020,566.520020,3160600
2014-06-23,564.349976,574.440002,563.500000,574.289978,574.289978,1722800
2014-06-24,574.219971,582.250000,569.159973,572.539978,572.539978,2844300
2014-06-25,573.549988,587.299988,573.260010,585.929993,585.929993,2114700
2014-06-26,589.299988,589.599976,579.599976,584.770020,584.770020,2012400
2014-06-27,585.450012,587.880005,582.619995,585.690002,585.690002,2021300
2014-06-30,586.760010,587.710022,583.289978,584.669983,584.669983,1478900
2014-07-01,587.650024,593.659973,586.289978,591.489990,591.489990,1643200
2014-07-02,592.260010,594.150024,589.109985,590.780029,590.780029,1195800
2014-07-03,591.700012,594.250000,589.000000,593.080017,593.080017,898900
2014-07-07,593.510010,595.650024,587.940002,590.760010,590.760010,1336700
2014-07-08,586.369995,587.969971,574.000000,578.400024,578.400024,2125200
2014-07-09,578.950012,584.099976,577.000000,583.359985,583.359985,1372800
2014-07-10,573.000000,585.250000,572.099976,580.039978,580.039978,1436200
2014-07-11,581.000000,588.229980,580.580017,586.650024,586.650024,1511600
2014-07-14,590.599976,594.859985,586.690002,594.260010,594.260010,1951600
2014-07-15,595.150024,595.299988,585.309998,593.059998,593.059998,1673800
2014-07-16,596.890015,597.000000,590.250000,590.619995,590.619995,1440800
2014-07-17,588.969971,589.500000,576.849976,580.820007,580.820007,2935300
2014-07-18,603.010010,606.700012,590.919983,605.109985,605.109985,4871600
2014-07-21,601.349976,604.159973,594.450012,598.440002,598.440002,2237900
2014-07-22,599.700012,608.890015,599.260010,603.570007,603.570007,1881600
2014-07-23,602.049988,607.049988,601.349976,605.190002,605.190002,1106000
2014-07-24,605.530029,608.909973,601.000000,603.010010,603.010010,1355000
2014-07-25,599.250000,601.000000,595.750000,598.080017,598.080017,1360000
2014-07-28,597.750000,601.099976,592.590027,599.020020,599.020020,1358100
2014-07-29,597.700012,598.489990,592.169983,593.950012,593.950012,1366600
2014-07-30,595.809998,598.450012,592.700012,595.440002,595.440002,1215100
2014-07-31,588.960022,591.989990,577.679993,579.549988,579.549988,2309500
2014-08-01,578.549988,583.429993,570.299988,573.599976,573.599976,2213300
2014-08-04,576.510010,583.820007,572.260010,582.270020,582.270020,1519400
2014-08-05,579.380005,580.200012,570.309998,573.140015,573.140015,1643800
2014-08-06,569.500000,578.640015,567.450012,574.489990,574.489990,1322800
2014-08-07,576.049988,578.309998,569.429993,571.809998,571.809998,1163000
2014-08-08,572.020020,579.559998,569.020020,577.940002,577.940002,1493300
2014-08-11,579.000000,579.690002,575.299988,577.250000,577.250000,1203400
2014-08-12,575.000000,575.900024,569.909973,572.119995,572.119995,1394500
2014-08-13,576.450012,586.130005,575.200012,584.559998,584.559998,1899400
2014-08-14,586.690002,587.799988,580.919983,584.650024,584.650024,1272900
2014-08-15,587.500000,589.469971,580.760010,583.710022,583.710022,1723400
2014-08-18,587.099976,595.049988,586.549988,592.700012,592.700012,1466000
2014-08-19,595.590027,597.809998,594.440002,597.109985,597.109985,1043200
2014-08-20,596.950012,596.989990,593.000000,595.409973,595.409973,967300
2014-08-21,594.900024,595.250000,591.099976,592.419983,592.419983,1132000
2014-08-22,593.270020,594.989990,589.799988,592.539978,592.539978,877200
2014-08-25,594.770020,595.580017,589.260010,590.570007,590.570007,1295600
2014-08-26,592.000000,592.049988,587.450012,588.119995,588.119995,1471700
2014-08-27,587.809998,589.369995,580.900024,583.000000,583.000000,1364600
2014-08-28,580.020020,584.710022,577.880005,580.320007,580.320007,1405800
2014-08-29,582.349976,582.900024,578.239990,582.359985,582.359985,1206100
2014-09-02,582.950012,589.299988,582.400024,588.630005,588.630005,1583000
2014-09-03,591.729980,594.489990,586.500000,589.520020,589.520020,1579000
2014-09-04,592.130005,598.000000,590.599976,593.140015,593.140015,1630800
2014-09-05,595.130005,598.500000,593.549988,597.780029,597.780029,1799100
2014-09-08,599.140015,603.520020,598.020020,601.630005,601.630005,1599200
2014-09-09,600.270020,600.599976,590.479980,591.969971,591.969971,1571200
2014-09-10,591.739990,593.719971,587.140015,593.419983,593.419983,1160100
2014-09-11,590.000000,591.950012,586.039978,591.109985,591.109985,1501400
2014-09-12,590.390015,591.479980,583.280029,584.900024,584.900024,1851500
2014-09-15,582.239990,583.919983,577.010010,581.640015,581.640015,1545400
2014-09-16,580.950012,590.150024,580.950012,588.780029,588.780029,1579600
2014-09-17,589.510010,596.070007,587.119995,593.289978,593.289978,1719500
2014-09-18,595.049988,597.559998,593.020020,597.270020,597.270020,1494500
2014-09-19,599.489990,605.400024,597.760010,605.400024,605.400024,4191600
2014-09-22,602.500000,603.799988,593.119995,597.270020,597.270020,1782200
2014-09-23,595.000000,596.650024,590.239990,591.179993,591.179993,1403700
2014-09-24,591.570007,600.109985,590.299988,598.419983,598.419983,1758000
2014-09-25,596.989990,598.070007,584.739990,585.250000,585.250000,1671000
2014-09-26,585.929993,589.570007,585.000000,587.900024,587.900024,1289100
2014-09-29,581.830017,589.309998,581.570007,587.809998,587.809998,1143700
2014-09-30,587.489990,591.000000,584.500000,588.409973,588.409973,1571500
2014-10-01,586.799988,588.719971,578.020020,579.630005,579.630005,1447700
2014-10-02,578.000000,583.239990,574.049988,580.880005,580.880005,1536300
2014-10-03,584.099976,588.289978,583.500000,586.250000,586.250000,1214500
2014-10-06,589.950012,592.400024,585.400024,587.780029,587.780029,1286100
2014-10-07,584.900024,585.849976,574.099976,574.099976,574.099976,1545700
2014-10-08,574.789978,584.690002,567.640015,583.739990,583.739990,2207900
2014-10-09,581.609985,582.530029,569.030029,570.809998,570.809998,2411700
2014-10-10,567.469971,575.229980,555.010010,555.190002,555.190002,2978700
2014-10-13,555.130005,560.880005,544.429993,544.750000,544.750000,2755800
2014-10-14,550.140015,558.630005,544.500000,548.690002,548.690002,2609900
2014-10-15,542.080017,543.919983,528.419983,540.729980,540.729980,3836000
2014-10-16,527.000000,540.989990,524.950012,536.919983,536.919983,3805000
2014-10-17,540.450012,543.450012,518.409973,522.969971,522.969971,5996500
2014-10-20,520.450012,533.159973,519.140015,532.380005,532.380005,2748200
2014-10-21,537.270020,538.770020,530.200012,538.030029,538.030029,2459500
2014-10-22,541.049988,550.760010,540.229980,542.690002,542.690002,2973700
2014-10-23,548.280029,557.400024,545.500000,553.650024,553.650024,2151300
2014-10-24,554.979980,555.000000,545.159973,548.900024,548.900024,2175400
2014-10-27,547.760010,554.000000,547.200012,549.880005,549.880005,1596700
2014-10-28,551.710022,559.200012,550.429993,558.940002,558.940002,1738700
2014-10-29,560.849976,564.969971,555.979980,558.450012,558.450012,2053300
2014-10-30,558.250000,562.500000,552.130005,560.270020,560.270020,1612500
2014-10-31,568.299988,568.729980,564.809998,567.869995,567.869995,2340500
2014-11-03,563.530029,567.150024,561.630005,563.770020,563.770020,1541700
2014-11-04,561.159973,564.789978,558.299988,564.190002,564.190002,1386300
2014-11-05,566.789978,566.900024,554.150024,555.950012,555.950012,1645300
2014-11-06,555.500000,556.799988,550.580017,551.690002,551.690002,1650700
2014-11-07,555.599976,555.599976,549.349976,551.820007,551.820007,1589100
2014-11-10,552.400024,560.630005,551.619995,558.229980,558.229980,1304500
2014-11-11,558.520020,562.500000,556.239990,561.289978,561.289978,1098300
2014-11-12,561.150024,561.250000,555.500000,558.250000,558.250000,1094100
2014-11-13,560.809998,560.820007,554.090027,556.440002,556.440002,1511000
2014-11-14,558.000000,558.000000,552.510010,555.190002,555.190002,1425100
2014-11-17,555.190002,555.190002,544.440002,546.640015,546.640015,1680600
2014-11-18,547.929993,552.789978,543.799988,544.510010,544.510010,1822000
2014-11-19,544.750000,548.219971,539.190002,547.200012,547.200012,1517300
2014-11-20,542.090027,545.380005,541.500000,543.760010,543.760010,1750800
2014-11-21,551.039978,551.039978,545.000000,545.890015,545.890015,2506000
2014-11-24,546.570007,551.190002,544.150024,547.479980,547.479980,1653800
2014-11-25,547.210022,552.500000,546.909973,549.229980,549.229980,1903600
2014-11-26,549.229980,549.880005,545.229980,547.729980,547.729980,1480200
2014-11-28,547.000000,549.599976,544.479980,549.080017,549.080017,1210100
2014-12-01,545.090027,548.789978,538.619995,539.650024,539.650024,1994400
2014-12-02,539.450012,541.849976,534.659973,538.590027,538.590027,2074000
2014-12-03,537.500000,541.409973,535.210022,536.969971,536.969971,1623800
2014-12-04,537.640015,542.690002,534.890015,542.580017,542.580017,1629900
2014-12-05,536.700012,538.200012,527.260010,528.080017,528.080017,3070100
2014-12-08,529.219971,533.820007,527.000000,530.729980,530.729980,3228300
2014-12-09,525.880005,536.650024,523.409973,536.109985,536.109985,2166100
2014-12-10,535.900024,539.359985,527.489990,528.039978,528.039978,2311100
2014-12-11,530.010010,537.039978,529.159973,532.109985,532.109985,2071300
2014-12-12,527.440002,532.239990,521.460022,521.510010,521.510010,2365700
2014-12-15,523.760010,525.369995,515.400024,515.840027,515.840027,2617600
2014-12-16,513.599976,515.580017,497.190002,498.160004,498.160004,4349900
2014-12-17,499.859985,509.070007,499.109985,506.450012,506.450012,3639400
2014-12-18,515.989990,516.250000,506.559998,514.619995,514.619995,3876700
2014-12-19,516.989990,520.809998,508.859985,520.039978,520.039978,4872100
2014-12-22,520.609985,532.969971,520.590027,532.299988,532.299988,3319500
2014-12-23,534.510010,542.299988,533.719971,538.770020,538.770020,2877200
2014-12-24,538.820007,540.289978,535.099976,536.929993,536.929993,737700
2014-12-26,536.929993,543.250000,535.489990,541.520020,541.520020,1113500
2014-12-29,540.500000,543.929993,537.159973,537.309998,537.309998,2215000
2014-12-30,534.960022,537.840027,533.609985,535.280029,535.280029,1048600
2014-12-31,537.739990,538.400024,530.200012,530.659973,530.659973,1232400
2015-01-02,532.599976,535.799988,527.880005,529.549988,529.549988,1324000
2015-01-05,527.150024,527.989990,517.750000,519.460022,519.460022,2059100
2015-01-06,520.500000,521.210022,505.549988,506.640015,506.640015,2722800
2015-01-07,510.950012,511.489990,503.649994,505.149994,505.149994,2345900
2015-01-08,501.510010,507.500000,495.019989,506.910004,506.910004,3652700
2015-01-09,508.179993,508.600006,498.649994,500.720001,500.720001,2100000
2015-01-12,499.239990,500.279999,490.910004,497.059998,497.059998,2856900
2015-01-13,502.570007,508.600006,497.260010,501.799988,501.799988,3047900
2015-01-14,500.420013,508.260010,498.160004,505.929993,505.929993,2640000
2015-01-15,508.890015,509.750000,502.010010,504.010010,504.010010,2553400
2015-01-16,503.149994,510.850006,503.089996,510.459991,510.459991,2482900
2015-01-20,512.770020,515.609985,509.369995,509.940002,509.940002,2339800
2015-01-21,510.839996,521.849976,509.589996,520.390015,520.390015,2317800
2015-01-22,523.000000,538.840027,521.909973,537.299988,537.299988,2803400
2015-01-23,538.030029,545.409973,535.750000,541.950012,541.950012,2298300
2015-01-26,541.500000,541.500000,532.070007,536.719971,536.719971,1546600
2015-01-27,531.400024,532.780029,520.859985,521.190002,521.190002,1957400
2015-01-28,525.000000,525.690002,512.349976,512.429993,512.429993,1791100
2015-01-29,512.900024,515.190002,503.480011,513.229980,513.229980,3950900
2015-01-30,519.000000,543.099976,518.179993,537.549988,537.549988,6055400
2015-02-02,534.320007,536.500000,521.719971,532.200012,532.200012,3768900
2015-02-03,529.940002,537.450012,526.809998,533.299988,533.299988,2353100
2015-02-04,533.140015,536.750000,525.030029,526.099976,526.099976,1694800
2015-02-05,527.929993,530.690002,525.640015,529.830017,529.830017,1658800
2015-02-06,531.010010,540.219971,528.650024,533.880005,533.880005,2146900
2015-02-09,531.059998,533.880005,527.549988,529.280029,529.280029,1515700
2015-02-10,532.150024,541.000000,529.169983,540.159973,540.159973,2371500
2015-02-11,539.729980,541.950012,536.000000,538.000000,538.000000,1915300
2015-02-12,539.659973,548.340027,537.000000,546.010010,546.010010,2429500
2015-02-13,547.510010,552.539978,546.599976,551.159973,551.159973,2369100
2015-02-17,551.159973,553.000000,543.260010,545.010010,545.010010,1958700
2015-02-18,543.820007,547.549988,539.549988,542.650024,542.650024,1558200
2015-02-19,542.469971,546.859985,540.750000,546.450012,546.450012,1541700
2015-02-20,547.580017,547.580017,538.099976,541.799988,541.799988,1911700
2015-02-23,539.000000,539.299988,532.000000,535.000000,535.000000,1645300
2015-02-24,531.549988,539.400024,531.000000,538.650024,538.650024,1420300
2015-02-25,538.440002,549.570007,538.010010,547.330017,547.330017,2041800
2015-02-26,545.739990,560.130005,545.090027,559.289978,559.289978,2701600
2015-02-27,558.150024,569.419983,557.030029,562.630005,562.630005,3416400
2015-03-02,567.000000,575.989990,563.150024,575.020020,575.020020,2520300
2015-03-03,576.349976,580.849976,570.500000,578.789978,578.789978,2526300
2015-03-04,576.969971,581.630005,572.520020,578.330017,578.330017,1898200
2015-03-05,579.619995,583.200012,578.229980,581.429993,581.429993,1795900
2015-03-06,582.000000,582.780029,572.059998,572.900024,572.900024,1879600
2015-03-09,570.919983,575.450012,569.049988,574.099976,574.099976,1173900
2015-03-10,568.479980,569.760010,559.820007,559.849976,559.849976,2004000
2015-03-11,559.799988,564.179993,555.409973,555.690002,555.690002,2026200
2015-03-12,558.479980,561.840027,555.530029,561.169983,561.169983,1780100
2015-03-13,559.229980,564.359985,550.330017,553.000000,553.000000,1771400
2015-03-16,556.929993,563.750000,551.320007,561.640015,561.640015,1842800
2015-03-17,558.289978,560.640015,554.409973,557.609985,557.609985,1444600
2015-03-18,557.729980,566.510010,553.500000,566.159973,566.159973,1766200
2015-03-19,564.520020,566.960022,562.119995,563.669983,563.669983,1233000
2015-03-20,566.710022,567.099976,564.479980,564.950012,564.950012,2216000
2015-03-23,566.000000,569.640015,563.059998,565.369995,565.369995,1511700
2015-03-24,568.539978,581.880005,568.090027,577.539978,577.539978,3957800
2015-03-25,577.570007,580.070007,567.000000,567.000000,567.000000,2653500
2015-03-26,564.650024,567.190002,558.309998,563.640015,563.640015,2492100
2015-03-27,561.830017,564.070007,556.929993,557.549988,557.549988,1727600
2015-03-30,560.250000,562.159973,556.789978,561.140015,561.140015,1239400
2015-03-31,557.940002,562.450012,554.669983,554.700012,554.700012,1746600
2015-04-01,554.830017,558.500000,546.030029,549.489990,549.489990,1945100
2015-04-02,547.409973,548.000000,540.440002,541.309998,541.309998,2388000
2015-04-06,538.840027,545.539978,535.700012,543.950012,543.950012,1685900
2015-04-07,544.989990,550.159973,543.590027,544.859985,544.859985,1365900
2015-04-08,546.000000,551.500000,546.000000,548.840027,548.840027,1419300
2015-04-09,549.210022,549.369995,541.950012,548.020020,548.020020,1618300
2015-04-10,549.570007,549.849976,544.979980,548.539978,548.539978,1305200
2015-04-13,547.049988,553.270020,546.299988,548.640015,548.640015,1466300
2015-04-14,546.570007,546.570007,535.739990,539.780029,539.780029,2360300
2015-04-15,537.960022,543.190002,532.369995,541.039978,541.039978,2348100
2015-04-16,538.349976,545.229980,538.099976,543.520020,543.520020,1586100
2015-04-17,537.309998,539.799988,529.000000,532.739990,532.739990,2461700
2015-04-20,533.750000,545.799988,533.349976,544.530029,544.530029,1925400
2015-04-21,546.309998,547.770020,542.210022,542.919983,542.919983,1456400
2015-04-22,543.059998,551.000000,541.320007,549.179993,549.179993,1590300
2015-04-23,550.409973,561.169983,550.080017,557.460022,557.460022,3909200
2015-04-24,580.049988,584.700012,568.349976,573.659973,573.659973,4608400
2015-04-27,572.770020,575.520020,562.299988,566.119995,566.119995,2403100
2015-04-28,564.320007,567.830017,560.960022,564.369995,564.369995,1858900
2015-04-29,560.510010,565.840027,559.000000,561.390015,561.390015,1681100
2015-04-30,558.559998,561.109985,546.719971,548.770020,548.770020,2362000
2015-05-01,550.510010,551.219971,543.849976,551.159973,551.159973,1828600
2015-05-04,550.989990,556.690002,547.390015,552.840027,552.840027,1763000
2015-05-05,550.159973,552.609985,542.369995,543.039978,543.039978,1426400
2015-05-06,542.640015,543.929993,532.239990,535.080017,535.080017,1951700
2015-05-07,535.900024,545.200012,533.450012,542.039978,542.039978,1592200
2015-05-08,548.869995,552.799988,548.030029,548.950012,548.950012,1411300
2015-05-11,548.489990,553.369995,545.599976,545.780029,545.780029,1092900
2015-05-12,542.809998,542.960022,535.000000,538.729980,538.729980,1764100
2015-05-13,540.469971,543.840027,538.979980,539.489990,539.489990,1211900
2015-05-14,543.969971,549.690002,542.500000,549.200012,549.200012,1586800
2015-05-15,550.390015,550.599976,542.500000,546.489990,546.489990,1672000
2015-05-18,543.820007,548.340027,542.250000,546.669983,546.669983,1335300
2015-05-19,548.000000,553.400024,547.119995,549.280029,549.280029,2356300
2015-05-20,550.919983,556.070007,545.099976,552.510010,552.510010,1542000
2015-05-21,550.200012,557.609985,549.299988,556.809998,556.809998,1708500
2015-05-22,554.460022,558.239990,553.619995,554.520020,554.520020,1213300
2015-05-26,552.580017,553.330017,542.969971,547.190002,547.190002,1873700
2015-05-27,548.679993,555.289978,546.580017,554.250000,554.250000,1742200
2015-05-28,553.789978,555.760010,550.799988,554.179993,554.179993,1177200
2015-05-29,553.200012,553.940002,545.039978,545.320007,545.320007,2172300
2015-06-01,548.729980,550.570007,543.580017,549.210022,549.210022,1660500
2015-06-02,547.429993,558.789978,546.549988,553.950012,553.950012,1592100
2015-06-03,555.099976,557.989990,552.150024,555.289978,555.289978,1335500
2015-06-04,552.179993,555.960022,549.119995,551.690002,551.690002,1343300
2015-06-05,552.000000,553.330017,547.380005,549.530029,549.530029,1219800
2015-06-08,549.609985,549.869995,542.950012,543.479980,543.479980,1366800
2015-06-09,543.419983,544.840027,538.849976,542.159973,542.159973,1500800
2015-06-10,545.700012,554.780029,545.109985,552.599976,552.599976,1515800
2015-06-11,554.489990,554.830017,549.169983,550.039978,550.039978,1293600
2015-06-12,547.150024,548.849976,545.630005,547.469971,547.469971,1273400
2015-06-15,542.729980,544.049988,539.210022,543.000000,543.000000,1357500
2015-06-16,544.479980,546.690002,541.570007,544.869995,544.869995,1626300
2015-06-17,545.419983,548.359985,541.809998,546.599976,546.599976,1222000
2015-06-18,548.000000,557.250000,548.000000,556.179993,556.179993,2059600
2015-06-19,556.520020,557.909973,552.260010,557.520020,557.520020,2964500
2015-06-22,559.409973,565.609985,558.909973,559.679993,559.679993,1737600
2015-06-23,559.789978,564.900024,557.150024,563.390015,563.390015,1569800
2015-06-24,562.479980,562.640015,556.809998,558.570007,558.570007,1446200
2015-06-25,560.299988,563.140015,557.460022,557.950012,557.950012,1334200
2015-06-26,559.710022,560.000000,551.849976,553.059998,553.059998,2183800
2015-06-29,546.750000,550.900024,540.239990,541.250000,541.250000,1887800
2015-06-30,545.090027,545.900024,539.539978,540.039978,540.039978,1725500
2015-07-01,543.659973,545.809998,539.760010,543.299988,543.299988,1538000
2015-07-02,544.739990,548.000000,543.570007,547.340027,547.340027,1406200
2015-07-06,542.250000,548.580017,542.099976,545.619995,545.619995,1280700
2015-07-07,547.429993,551.000000,539.849976,550.030029,550.030029,1678900
2015-07-08,545.599976,548.280029,541.200012,541.700012,541.700012,1383100
2015-07-09,548.650024,548.880005,544.619995,544.650024,544.650024,1488300
2015-07-10,553.710022,559.289978,552.000000,556.109985,556.109985,2171800
2015-07-13,559.510010,572.849976,558.700012,571.729980,571.729980,2089600
2015-07-14,574.500000,589.710022,574.169983,584.179993,584.179993,3741600
2015-07-15,583.739990,588.690002,580.210022,583.960022,583.960022,2073300
2015-07-16,589.500000,604.500000,587.919983,601.780029,601.780029,5632100
2015-07-17,680.000000,703.000000,678.000000,699.619995,699.619995,12858100
2015-07-20,688.979980,697.799988,681.770020,692.840027,692.840027,5121800
2015-07-21,684.880005,705.599976,684.150024,695.349976,695.349976,3780200
2015-07-22,694.020020,713.330017,691.619995,695.099976,695.099976,4155000
2015-07-23,691.849976,696.070007,671.590027,674.729980,674.729980,3811600
2015-07-24,676.770020,677.789978,653.179993,654.770020,654.770020,4131100
2015-07-27,651.570007,667.070007,651.549988,658.270020,658.270020,2919100
2015-07-28,661.760010,664.099976,653.409973,659.659973,659.659973,1718200
2015-07-29,662.260010,663.330017,652.840027,661.429993,661.429993,1837800
2015-07-30,657.440002,668.049988,651.690002,664.559998,664.559998,1980300
2015-07-31,664.700012,665.000000,657.200012,657.500000,657.500000,1746100
2015-08-03,657.659973,666.669983,657.659973,664.719971,664.719971,1567400
2015-08-04,664.340027,668.000000,660.510010,661.280029,661.280029,1309400
2015-08-05,665.750000,679.909973,665.580017,673.289978,673.289978,1822400
2015-08-06,673.989990,674.750000,660.729980,670.150024,670.150024,2033000
2015-08-07,667.780029,668.799988,658.869995,664.390015,664.390015,1377200
2015-08-10,667.090027,671.619995,660.229980,663.140015,663.140015,1722900
2015-08-11,699.580017,704.000000,684.320007,690.299988,690.299988,5494000
2015-08-12,694.489990,696.000000,680.510010,691.469971,691.469971,2924900
2015-08-13,689.200012,694.030029,682.179993,686.510010,686.510010,1817700
2015-08-14,684.039978,692.260010,682.900024,689.369995,689.369995,1379900
2015-08-17,688.039978,694.739990,683.059998,694.109985,694.109985,1234000
2015-08-18,691.070007,695.760010,685.320007,688.729980,688.729980,1385500
2015-08-19,690.109985,700.200012,686.799988,694.039978,694.039978,2509700
2015-08-20,689.099976,696.159973,675.280029,679.479980,679.479980,2889900
2015-08-21,671.039978,672.890015,643.099976,644.030029,644.030029,4594000
2015-08-24,600.599976,627.679993,593.090027,618.109985,618.109985,6489400
2015-08-25,646.469971,647.000000,611.669983,612.469971,612.469971,3571500
2015-08-26,643.099976,662.479980,630.369995,659.739990,659.739990,4387000
2015-08-27,671.989990,673.979980,651.099976,667.960022,667.960022,2948700
2015-08-28,665.760010,667.000000,653.750000,659.690002,659.690002,1941800
2015-08-31,654.340027,664.409973,646.349976,647.820007,647.820007,1946800
2015-09-01,633.809998,644.440002,625.059998,629.559998,629.559998,2572900
2015-09-02,638.000000,645.059998,630.640015,644.909973,644.909973,1881500
2015-09-03,647.929993,651.250000,633.809998,637.049988,637.049988,1728600
2015-09-04,629.700012,634.500000,626.500000,628.960022,628.960022,2023900
2015-09-08,641.000000,645.039978,632.900024,643.880005,643.880005,1954600
2015-09-09,651.880005,657.359985,640.900024,643.409973,643.409973,2048900
2015-09-10,643.900024,654.900024,641.700012,651.080017,651.080017,1392500
2015-09-11,650.210022,655.309998,647.409973,655.299988,655.299988,1744600
2015-09-14,655.630005,655.919983,649.500000,652.469971,652.469971,1497100
2015-09-15,656.710022,668.849976,653.340027,665.070007,665.070007,1777300
2015-09-16,665.549988,668.070007,662.200012,665.520020,665.520020,1312600
2015-09-17,667.489990,681.989990,665.000000,671.669983,671.669983,2387600
2015-09-18,665.059998,669.840027,660.030029,660.919983,660.919983,3627200
2015-09-21,665.510010,669.000000,658.000000,666.979980,666.979980,1954700
2015-09-22,657.469971,658.820007,645.030029,653.200012,653.200012,2718100
2015-09-23,652.900024,660.280029,650.729980,653.289978,653.289978,1458000
2015-09-24,648.969971,656.770020,642.169983,654.909973,654.909973,1934600
2015-09-25,658.580017,658.580017,639.659973,640.150024,640.150024,2424000
2015-09-28,639.049988,642.849976,617.840027,624.250000,624.250000,2382300
2015-09-29,625.500000,634.679993,618.030029,622.609985,622.609985,2106500
2015-09-30,631.830017,639.309998,629.150024,638.369995,638.369995,2647700
2015-10-01,637.940002,643.840027,631.119995,642.000000,642.000000,2125300
2015-10-02,638.010010,657.000000,633.500000,656.989990,656.989990,2439400
2015-10-05,661.599976,673.030029,655.869995,671.679993,671.679993,1898000
2015-10-06,669.349976,678.799988,663.080017,671.640015,671.640015,2138700
2015-10-07,677.400024,678.739990,658.109985,670.000000,670.000000,2217700
2015-10-08,669.450012,671.890015,654.489990,667.000000,667.000000,1965400
2015-10-09,667.489990,674.090027,662.359985,671.239990,671.239990,1606200
2015-10-12,669.190002,677.979980,667.239990,676.429993,676.429993,1334200
2015-10-13,674.260010,688.460022,673.109985,683.169983,683.169983,2122300
2015-10-14,683.729980,690.039978,678.900024,680.409973,680.409973,1564600
2015-10-15,685.250000,694.159973,684.390015,693.020020,693.020020,2357800
2015-10-16,695.400024,696.219971,689.099976,695.320007,695.320007,1815800
2015-10-19,694.000000,700.239990,692.210022,699.950012,699.950012,1508600
2015-10-20,697.890015,698.000000,673.679993,680.000000,680.000000,2621700
2015-10-21,683.210022,684.900024,670.700012,671.799988,671.799988,1597600
2015-10-22,675.440002,688.049988,671.700012,681.140015,681.140015,4431600
2015-10-23,750.059998,752.500000,717.940002,719.330017,719.330017,6336300
2015-10-26,720.020020,734.950012,720.020020,731.119995,731.119995,2438800
2015-10-27,726.570007,735.960022,724.140015,732.820007,732.820007,1938900
2015-10-28,733.000000,737.369995,727.270020,736.919983,736.919983,1980200
2015-10-29,736.630005,746.789978,735.159973,744.849976,744.849976,1826000
2015-10-30,745.559998,746.309998,736.530029,737.390015,737.390015,1999200
2015-11-02,734.530029,748.179993,731.450012,747.739990,747.739990,1995700
2015-11-03,745.429993,751.700012,741.159973,748.820007,748.820007,1815300
2015-11-04,749.900024,759.900024,749.200012,755.309998,755.309998,2092000
2015-11-05,758.809998,766.349976,757.469971,760.669983,760.669983,2274300
2015-11-06,759.390015,763.020020,755.030029,761.599976,761.599976,1677200
2015-11-09,758.520020,763.299988,749.109985,754.770020,754.770020,1776900
2015-11-10,753.479980,760.599976,748.409973,758.260010,758.260010,1489900
2015-11-11,762.380005,769.080017,759.750000,765.250000,765.250000,2093300
2015-11-12,760.179993,765.799988,755.859985,756.530029,756.530029,1772600
2015-11-13,754.039978,755.330017,739.469971,740.070007,740.070007,2409400
2015-11-16,740.210022,751.710022,734.330017,750.419983,750.419983,2535200
2015-11-17,752.469971,754.950012,744.049988,745.979980,745.979980,1943200
2015-11-18,749.570007,761.099976,747.390015,760.010010,760.010010,1813300
2015-11-19,759.780029,763.229980,757.229980,759.940002,759.940002,1403900
2015-11-20,769.299988,779.320007,764.099976,777.000000,777.000000,2773900
2015-11-23,777.469971,782.900024,773.510010,776.700012,776.700012,1732400
2015-11-24,772.960022,775.989990,758.109985,769.630005,769.630005,2394000
2015-11-25,771.690002,773.000000,766.530029,769.260010,769.260010,1180600
2015-11-27,769.159973,774.000000,767.000000,771.969971,771.969971,721700
2015-11-30,771.869995,775.030029,761.119995,762.849976,762.849976,1679300
2015-12-01,766.940002,785.000000,765.950012,783.789978,783.789978,2019900
2015-12-02,785.250000,793.049988,776.429993,777.849976,777.849976,2343800
2015-12-03,780.559998,784.479980,762.450012,768.200012,768.200012,2097500
2015-12-04,769.710022,782.419983,765.510010,779.210022,779.210022,2490000
2015-12-07,780.059998,781.000000,766.719971,772.989990,772.989990,1831300
2015-12-08,764.500000,778.650024,762.520020,775.140015,775.140015,1554100
2015-12-09,771.099976,776.090027,752.010010,762.549988,762.549988,2327500
2015-12-10,763.590027,766.070007,755.000000,760.039978,760.039978,1622900
2015-12-11,749.000000,757.440002,748.650024,750.419983,750.419983,2159200
2015-12-14,751.260010,764.150024,736.260010,762.539978,762.539978,2693200
2015-12-15,767.789978,774.750000,758.000000,760.090027,760.090027,2469300
2015-12-16,766.570007,781.500000,757.049988,776.590027,776.590027,2656000
2015-12-17,781.159973,781.590027,769.299988,769.830017,769.830017,1825500
2015-12-18,767.229980,774.140015,756.590027,756.849976,756.849976,3389700
2015-12-21,763.049988,766.349976,754.150024,760.799988,760.799988,1742400
2015-12-22,764.270020,770.340027,761.200012,767.130005,767.130005,1816900
2015-12-23,770.690002,771.900024,757.650024,768.510010,768.510010,1529700
2015-12-24,768.520020,769.200012,764.390015,765.840027,765.840027,520600
2015-12-28,770.000000,782.820007,767.729980,782.239990,782.239990,1557800
2015-12-29,786.989990,798.690002,786.200012,793.960022,793.960022,1921500
2015-12-30,793.960022,796.460022,787.200012,790.299988,790.299988,1428300
2015-12-31,787.820007,788.330017,777.320007,778.010010,778.010010,1637600
2016-01-04,762.200012,762.200012,747.539978,759.440002,759.440002,3369100
2016-01-05,764.099976,769.200012,755.650024,761.530029,761.530029,2260800
2016-01-06,750.369995,765.729980,748.000000,759.330017,759.330017,2410300
2016-01-07,746.489990,755.309998,735.280029,741.000000,741.000000,3156600
2016-01-08,747.799988,750.119995,728.919983,730.909973,730.909973,2375300
2016-01-11,731.950012,735.080017,719.559998,733.070007,733.070007,2544800
2016-01-12,740.750000,748.340027,736.429993,745.340027,745.340027,2340800
2016-01-13,749.340027,753.000000,716.780029,719.570007,719.570007,2586400
2016-01-14,724.440002,739.890015,705.000000,731.390015,731.390015,2777900
2016-01-15,709.989990,724.159973,701.510010,710.489990,710.489990,3833800
2016-01-19,720.150024,725.349976,709.849976,719.080017,719.080017,2436200
2016-01-20,705.900024,726.950012,687.780029,718.559998,718.559998,4122000
2016-01-21,720.169983,737.669983,711.109985,726.669983,726.669983,2596900
2016-01-22,742.000000,748.559998,740.500000,745.460022,745.460022,2357300
2016-01-25,743.840027,752.460022,732.500000,733.619995,733.619995,2267000
2016-01-26,735.210022,739.460022,726.969971,733.789978,733.789978,1547000
2016-01-27,735.890015,735.890015,713.450012,717.580017,717.580017,2121400
2016-01-28,738.190002,751.159973,730.599976,748.299988,748.299988,3105200
2016-01-29,748.960022,765.109985,744.200012,761.349976,761.349976,3790400
2016-02-01,771.260010,777.590027,761.380005,770.770020,770.770020,5576100
2016-02-02,800.500000,810.349976,780.599976,780.909973,780.909973,6792300
2016-02-03,786.280029,791.429993,736.260010,749.380005,749.380005,6555700
2016-02-04,744.590027,745.239990,722.599976,730.030029,730.030029,5246100
2016-02-05,725.500000,726.719971,700.140015,703.760010,703.760010,5477800
2016-02-08,687.679993,704.520020,682.010010,704.159973,704.159973,4470500
2016-02-09,692.950012,720.960022,688.500000,701.020020,701.020020,4215000
2016-02-10,711.789978,723.219971,705.390015,706.849976,706.849976,3015700
2016-02-11,696.340027,712.320007,691.190002,706.359985,706.359985,3250200
2016-02-12,712.210022,716.000000,701.580017,706.890015,706.890015,2326900
2016-02-16,718.650024,722.880005,710.179993,717.640015,717.640015,2172200
2016-02-17,727.000000,733.760010,716.609985,731.969971,731.969971,2457700
2016-02-18,733.960022,736.000000,715.549988,717.510010,717.510010,2363800
2016-02-19,715.900024,724.030029,713.119995,722.109985,722.109985,1745900
2016-02-22,729.510010,734.849976,723.450012,729.049988,729.049988,1875800
2016-02-23,726.099976,730.900024,715.669983,717.289978,717.289978,2066600
2016-02-24,710.609985,721.219971,702.020020,720.900024,720.900024,1854600
2016-02-25,722.929993,729.510010,713.229980,729.119995,729.119995,1807300
2016-02-26,733.599976,736.159973,721.940002,724.859985,724.859985,2123700
2016-02-29,721.000000,730.599976,716.840027,717.219971,717.219971,2253400
2016-03-01,721.299988,742.330017,718.640015,742.169983,742.169983,3005600
2016-03-02,742.869995,743.119995,733.250000,739.479980,739.479980,1814600
2016-03-03,739.479980,741.000000,729.630005,731.590027,731.590027,2026700
2016-03-04,734.799988,735.000000,725.619995,730.219971,730.219971,2425800
2016-03-07,725.150024,727.210022,705.140015,712.799988,712.799988,3084500
2016-03-08,708.390015,722.250000,704.000000,713.530029,713.530029,2626500
2016-03-09,715.169983,726.239990,712.659973,725.409973,725.409973,1977200
2016-03-10,727.789978,736.539978,723.289978,732.169983,732.169983,2230800
2016-03-11,739.950012,744.900024,736.700012,744.869995,744.869995,1769000
2016-03-14,744.969971,754.260010,743.659973,750.239990,750.239990,1641200
2016-03-15,746.020020,753.010010,742.840027,750.570007,750.570007,1491600
2016-03-16,749.049988,759.000000,746.500000,757.359985,757.359985,1465300
2016-03-17,757.650024,765.340027,757.359985,758.479980,758.479980,2228200
2016-03-18,761.630005,762.140015,751.820007,755.409973,755.409973,2811100
2016-03-21,753.909973,763.340027,751.270020,762.159973,762.159973,1438700
2016-03-22,758.440002,765.000000,757.880005,760.049988,760.049988,1104800
2016-03-23,763.349976,765.390015,756.030029,757.559998,757.559998,1233900
2016-03-24,751.200012,757.559998,750.500000,754.840027,754.840027,1555800
2016-03-28,756.169983,758.299988,752.039978,753.280029,753.280029,1083800
2016-03-29,753.679993,767.179993,748.289978,765.890015,765.890015,2003100
2016-03-30,768.210022,777.309998,767.580017,768.340027,768.340027,2019800
2016-03-31,768.340027,769.080017,758.250000,762.900024,762.900024,1627700
2016-04-01,757.159973,770.039978,755.200012,769.669983,769.669983,1583700
2016-04-04,769.510010,772.440002,761.789978,765.119995,765.119995,1346200
2016-04-05,758.130005,762.869995,755.599976,758.570007,758.570007,1223900
2016-04-06,757.840027,768.419983,756.299988,768.070007,768.070007,1265600
2016-04-07,765.320007,769.359985,757.500000,760.119995,760.119995,1274900
2016-04-08,765.869995,767.130005,755.770020,759.469971,759.469971,1171700
2016-04-11,765.450012,767.219971,757.340027,757.539978,757.539978,1588700
2016-04-12,758.429993,764.919983,751.570007,764.320007,764.320007,1369400
2016-04-13,770.309998,775.750000,764.590027,771.909973,771.909973,1771300
2016-04-14,775.359985,779.609985,773.219971,775.390015,775.390015,1349600
2016-04-15,775.500000,780.929993,774.929993,780.000000,780.000000,1585600
2016-04-18,780.190002,788.549988,777.609985,787.679993,787.679993,1677000
2016-04-19,790.500000,790.950012,770.270020,776.250000,776.250000,2197600
2016-04-20,779.159973,779.659973,771.270020,774.919983,774.919983,1713100
2016-04-21,777.309998,781.679993,771.549988,780.000000,780.000000,3881400
2016-04-22,743.909973,753.919983,730.369995,737.770020,737.770020,7039900
2016-04-25,735.349976,744.880005,735.099976,742.210022,742.210022,2472100
2016-04-26,744.419983,745.590027,720.320007,725.369995,725.369995,2793200
2016-04-27,725.320007,727.150024,709.080017,721.460022,721.460022,3313100
2016-04-28,723.289978,729.260010,703.200012,705.059998,705.059998,3129500
2016-04-29,704.119995,712.109985,703.780029,707.880005,707.880005,2913900
2016-05-02,711.919983,715.409973,706.359985,714.409973,714.409973,1673800
2016-05-03,712.500000,713.369995,707.330017,708.440002,708.440002,1931000
2016-05-04,706.770020,715.049988,704.049988,711.369995,711.369995,1708600
2016-05-05,715.000000,717.549988,709.450012,714.710022,714.710022,1483400
2016-05-06,712.200012,725.989990,711.950012,725.179993,725.179993,1997600
2016-05-09,726.700012,734.289978,723.500000,729.130005,729.130005,1903700
2016-05-10,734.960022,740.000000,731.609985,739.380005,739.380005,1631700
2016-05-11,740.520020,740.799988,727.900024,730.549988,730.549988,1491700
2016-05-12,732.000000,735.369995,724.270020,728.070007,728.070007,1354700
2016-05-13,726.619995,731.289978,723.510010,724.830017,724.830017,1262200
2016-05-16,724.320007,732.679993,720.000000,730.299988,730.299988,1126900
2016-05-17,731.059998,735.849976,718.000000,720.190002,720.190002,1670200
2016-05-18,718.500000,725.570007,715.020020,721.780029,721.780029,1626800
2016-05-19,718.299988,720.500000,710.309998,715.309998,715.309998,1529900
2016-05-20,716.460022,727.700012,715.010010,721.710022,721.710022,1739900
2016-05-23,719.979980,723.500000,716.940002,717.250000,717.250000,1240800
2016-05-24,719.849976,734.200012,719.650024,733.030029,733.030029,1894200
2016-05-25,735.000000,739.890015,732.599976,738.099976,738.099976,1610800
2016-05-26,736.000000,741.099976,733.000000,736.929993,736.929993,1360100
2016-05-27,737.510010,747.909973,737.010010,747.599976,747.599976,1740100
2016-05-31,748.760010,753.479980,745.570007,748.849976,748.849976,2124200
2016-06-01,748.469971,751.369995,744.340027,748.460022,748.460022,1039400
2016-06-02,746.099976,747.299988,737.000000,744.270020,744.270020,1695800
2016-06-03,741.489990,741.489990,733.909973,735.859985,735.859985,1230400
2016-06-06,738.500000,738.500000,728.289978,730.059998,730.059998,1499600
2016-06-07,733.270020,736.710022,730.799988,731.090027,731.090027,1215700
2016-06-08,739.500000,743.809998,735.770020,742.929993,742.929993,1615700
2016-06-09,737.070007,743.929993,736.500000,742.520020,742.520020,959000
2016-06-10,735.950012,739.640015,730.510010,733.190002,733.190002,1452500
2016-06-13,729.820007,739.000000,729.820007,731.880005,731.880005,1167700
2016-06-14,729.309998,736.000000,726.500000,733.250000,733.250000,1329200
2016-06-15,734.919983,737.150024,731.309998,732.190002,732.190002,1161700
2016-06-16,727.960022,730.390015,715.539978,724.250000,724.250000,2250100
2016-06-17,721.390015,721.390015,701.119995,704.250000,704.250000,4113100
2016-06-20,710.309998,715.869995,705.409973,706.130005,706.130005,2282700
2016-06-21,710.049988,715.380005,704.659973,708.880005,708.880005,1515900
2016-06-22,714.049988,714.210022,705.880005,710.469971,710.469971,1452900
2016-06-23,710.549988,714.880005,700.250000,714.869995,714.869995,2125000
2016-06-24,690.169983,705.000000,684.909973,685.200012,685.200012,4771800
2016-06-27,682.489990,683.330017,672.659973,681.140015,681.140015,2907300
2016-06-28,691.369995,692.739990,684.849976,691.260010,691.260010,1912300
2016-06-29,694.260010,699.500000,692.679993,695.190002,695.190002,2156200
2016-06-30,697.650024,703.770020,694.900024,703.530029,703.530029,2112500
2016-07-01,705.099976,712.530029,703.729980,710.250000,710.250000,1549200
2016-07-05,705.010010,708.119995,699.130005,704.890015,704.890015,1422000
2016-07-06,699.840027,713.000000,699.000000,708.969971,708.969971,1445100
2016-07-07,710.109985,710.169983,700.669983,707.260010,707.260010,1058700
2016-07-08,710.559998,717.900024,708.109985,717.780029,717.780029,1497300
2016-07-11,719.419983,728.929993,718.869995,727.200012,727.200012,1441100
2016-07-12,731.919983,735.599976,727.500000,732.510010,732.510010,1323400
2016-07-13,735.520020,735.520020,729.020020,729.479980,729.479980,1021800
2016-07-14,733.940002,736.140015,730.590027,735.799988,735.799988,1070400
2016-07-15,741.000000,741.000000,734.640015,735.630005,735.630005,1617100
2016-07-18,737.909973,755.140015,736.510010,753.200012,753.200012,1934900
2016-07-19,749.869995,756.590027,748.489990,753.409973,753.409973,1521800
2016-07-20,754.049988,760.640015,754.049988,757.080017,757.080017,1125100
2016-07-21,757.000000,758.150024,751.520020,754.409973,754.409973,953100
2016-07-22,757.320007,759.450012,752.659973,759.280029,759.280029,1046000
2016-07-25,757.679993,759.820007,754.070007,757.520020,757.520020,1073300
2016-07-26,757.520020,759.260010,752.750000,757.650024,757.650024,1189600
2016-07-27,758.969971,764.450012,755.929993,761.969971,761.969971,1608600
2016-07-28,768.840027,768.969971,759.090027,765.840027,765.840027,3673200
2016-07-29,797.710022,803.940002,790.000000,791.340027,791.340027,5090500
2016-08-01,786.669983,807.489990,785.039978,800.940002,800.940002,3029700
2016-08-02,797.330017,802.320007,794.530029,800.119995,800.119995,1996400
2016-08-03,796.469971,799.539978,793.020020,798.919983,798.919983,1460300
2016-08-04,798.239990,800.200012,793.919983,797.250000,797.250000,1076000
2016-08-05,800.109985,807.219971,797.809998,806.929993,806.929993,1807300
2016-08-08,806.000000,807.599976,801.690002,805.229980,805.229980,1221300
2016-08-09,804.489990,813.330017,804.059998,807.479980,807.479980,1607700
2016-08-10,807.049988,810.880005,806.489990,808.489990,808.489990,918500
2016-08-11,810.469971,813.880005,806.000000,808.200012,808.200012,1282300
2016-08-12,805.090027,807.190002,803.640015,807.049988,807.049988,897300
2016-08-15,807.210022,811.359985,804.030029,805.960022,805.960022,929800
2016-08-16,803.500000,804.260010,797.000000,801.190002,801.190002,1057900
2016-08-17,800.000000,805.630005,796.299988,805.419983,805.419983,1066100
2016-08-18,805.359985,808.000000,801.630005,802.750000,802.750000,864600
2016-08-19,799.789978,801.229980,796.880005,799.650024,799.650024,1120800
2016-08-22,798.510010,799.299988,794.330017,796.950012,796.950012,852800
2016-08-23,800.479980,801.000000,795.989990,796.590027,796.590027,917500
2016-08-24,796.859985,798.460022,790.760010,793.599976,793.599976,1283600
2016-08-25,792.000000,794.719971,787.229980,791.299988,791.299988,1202700
2016-08-26,792.489990,799.400024,789.409973,793.219971,793.219971,1248900
2016-08-29,793.049988,798.520020,790.320007,795.820007,795.820007,773700
2016-08-30,792.880005,798.000000,789.469971,791.919983,791.919983,1167400
2016-08-31,789.599976,791.570007,787.200012,789.849976,789.849976,1071400
2016-09-01,791.979980,792.890015,786.330017,791.400024,791.400024,1303500
2016-09-02,795.270020,797.099976,793.260010,796.869995,796.869995,1349900
2016-09-06,798.390015,810.890015,795.429993,808.020020,808.020020,1989500
2016-09-07,807.929993,810.599976,803.719971,807.989990,807.989990,1145300
2016-09-08,805.219971,808.419983,801.010010,802.840027,802.840027,1177700
2016-09-09,798.770020,801.750000,788.049988,788.479980,788.479980,1887600
2016-09-12,784.520020,800.169983,783.500000,798.820007,798.820007,1863700
2016-09-13,794.010010,795.789978,784.330017,788.719971,788.719971,1809000
2016-09-14,787.530029,796.330017,787.530029,790.460022,790.460022,1292100
2016-09-15,790.010010,803.650024,788.659973,801.229980,801.229980,1557200
2016-09-16,799.020020,799.020020,793.619995,797.969971,797.969971,2130600
2016-09-19,801.109985,803.989990,793.559998,795.390015,795.390015,1149500
2016-09-20,800.000000,802.750000,798.260010,799.780029,799.780029,1049200
2016-09-21,801.260010,805.909973,796.030029,805.030029,805.030029,1348500
2016-09-22,810.000000,819.059998,807.710022,815.950012,815.950012,1759300
2016-09-23,815.140015,817.000000,812.729980,814.960022,814.960022,1411700
2016-09-26,809.820007,810.080017,800.450012,802.650024,802.650024,1472700
2016-09-27,801.830017,813.489990,801.830017,810.729980,810.729980,1367300
2016-09-28,804.080017,810.250000,802.780029,810.059998,810.059998,1470300
2016-09-29,807.229980,813.909973,800.859985,802.640015,802.640015,1350000
2016-09-30,803.599976,808.090027,801.500000,804.059998,804.059998,1660200
2016-10-03,802.549988,803.539978,796.229980,800.380005,800.380005,1489200
2016-10-04,805.000000,806.500000,799.669983,802.789978,802.789978,1258700
2016-10-05,806.000000,808.500000,800.710022,801.229980,801.229980,1213800
2016-10-06,804.080017,806.950012,800.510010,803.080017,803.080017,1099900
2016-10-07,805.929993,805.940002,796.820007,800.710022,800.710022,1163100
2016-10-10,803.929993,817.380005,802.239990,814.169983,814.169983,1496100
2016-10-11,814.169983,819.859985,807.369995,809.570007,809.570007,1721600
2016-10-12,811.960022,814.500000,808.549988,811.770020,811.770020,907900
2016-10-13,806.070007,806.559998,798.619995,804.080017,804.080017,1369000
2016-10-14,807.450012,810.090027,802.320007,804.599976,804.599976,1111900
2016-10-17,805.989990,813.489990,803.830017,806.840027,806.840027,1056400
2016-10-18,814.210022,828.809998,813.330017,821.489990,821.489990,2289300
2016-10-19,822.880005,829.799988,822.880005,826.840027,826.840027,1500100
2016-10-20,827.559998,828.469971,820.549988,821.630005,821.630005,1393900
2016-10-21,820.000000,824.289978,818.309998,824.059998,824.059998,1615800
2016-10-24,830.090027,837.940002,829.039978,835.739990,835.739990,1447600
2016-10-25,838.500000,838.500000,825.299988,828.549988,828.549988,1890700
2016-10-26,827.119995,827.710022,816.349976,822.099976,822.099976,1794900
2016-10-27,823.010010,826.580017,814.609985,817.349976,817.349976,2973500
2016-10-28,829.940002,839.000000,817.000000,819.559998,819.559998,4354900
2016-10-31,822.429993,822.630005,808.000000,809.900024,809.900024,2242700
2016-11-01,810.869995,813.960022,798.260010,805.479980,805.479980,2355900
2016-11-02,806.760010,806.760010,785.000000,788.419983,788.419983,2350700
2016-11-03,784.500000,790.000000,778.630005,782.190002,782.190002,2175200
2016-11-04,771.299988,788.479980,771.000000,781.099976,781.099976,1970600
2016-11-07,794.950012,805.000000,792.900024,802.030029,802.030029,1992600
2016-11-08,802.030029,816.039978,799.619995,811.979980,811.979980,1769100
2016-11-09,801.830017,811.710022,792.039978,805.590027,805.590027,3098500
2016-11-10,810.000000,810.059998,768.229980,780.289978,780.289978,5909600
2016-11-11,776.809998,777.289978,765.539978,771.750000,771.750000,3592600
2016-11-14,771.760010,771.780029,743.590027,753.219971,753.219971,3688300
2016-11-15,765.469971,780.239990,765.219971,775.159973,775.159973,2943900
2016-11-16,770.419983,783.500000,766.330017,779.979980,779.979980,1798400
2016-11-17,782.500000,788.900024,779.849976,786.159973,786.159973,1533700
2016-11-18,787.169983,791.289978,775.349976,775.969971,775.969971,1806300
2016-11-21,778.099976,786.549988,776.299988,784.799988,784.799988,1630800
2016-11-22,788.989990,793.770020,783.739990,785.000000,785.000000,1394200
2016-11-23,789.520020,789.520020,772.650024,779.000000,779.000000,1313000
2016-11-25,782.609985,782.900024,778.190002,780.229980,780.229980,613500
2016-11-28,778.349976,799.739990,778.099976,785.789978,785.789978,2575400
2016-11-29,788.380005,796.440002,785.340027,789.440002,789.440002,1562000
2016-11-30,789.099976,791.510010,773.150024,775.880005,775.880005,2279100
2016-12-01,778.549988,778.599976,753.359985,764.330017,764.330017,2867100
2016-12-02,761.900024,770.500000,759.000000,764.460022,764.460022,1718800
2016-12-05,770.000000,780.000000,766.969971,778.219971,778.219971,1688500
2016-12-06,780.190002,785.280029,773.320007,776.179993,776.179993,1734100
2016-12-07,779.950012,792.000000,773.530029,791.469971,791.469971,2029400
2016-12-08,792.950012,799.000000,787.909973,795.169983,795.169983,1612500
2016-12-09,799.299988,809.950012,798.049988,809.450012,809.450012,1904500
2016-12-12,804.820007,811.349976,804.530029,807.900024,807.900024,1628600
2016-12-13,812.390015,824.299988,811.940002,815.340027,815.340027,2128200
2016-12-14,815.919983,824.260010,812.780029,817.890015,817.890015,1799700
2016-12-15,817.359985,823.000000,812.000000,815.650024,815.650024,1769700
2016-12-16,818.309998,819.200012,808.119995,809.840027,809.840027,2598900
2016-12-19,809.280029,816.219971,804.500000,812.500000,812.500000,1263600
2016-12-20,813.369995,816.489990,811.000000,815.200012,815.200012,1271900
2016-12-21,815.719971,815.719971,805.099976,812.200012,812.200012,1459600
2016-12-22,809.099976,811.070007,806.030029,809.679993,809.679993,1131600
2016-12-23,808.010010,810.969971,805.109985,807.799988,807.799988,765500
2016-12-27,808.679993,816.000000,805.799988,809.929993,809.929993,976000
2016-12-28,813.330017,813.330017,802.440002,804.570007,804.570007,1214800
2016-12-29,802.330017,805.750000,798.140015,802.880005,802.880005,1057400
2016-12-30,803.210022,803.289978,789.619995,792.450012,792.450012,1735900
2017-01-03,800.619995,811.440002,796.890015,808.010010,808.010010,1959000
2017-01-04,809.890015,813.429993,804.109985,807.770020,807.770020,1515300
2017-01-05,807.500000,813.739990,805.919983,813.020020,813.020020,1340500
2017-01-06,814.989990,828.960022,811.500000,825.210022,825.210022,2017100
2017-01-09,826.369995,830.429993,821.619995,827.179993,827.179993,1408900
2017-01-10,827.070007,829.409973,823.140015,826.010010,826.010010,1197400
2017-01-11,826.619995,829.900024,821.469971,829.859985,829.859985,1325400
2017-01-12,828.380005,830.380005,821.010010,829.530029,829.530029,1349500
2017-01-13,831.000000,834.650024,829.520020,830.940002,830.940002,1290200
2017-01-17,830.000000,830.179993,823.200012,827.460022,827.460022,1440900
2017-01-18,829.799988,829.809998,824.080017,829.020020,829.020020,1027700
2017-01-19,829.000000,833.000000,823.960022,824.369995,824.369995,1070500
2017-01-20,829.090027,829.239990,824.599976,828.169983,828.169983,1306200
2017-01-23,831.609985,845.539978,828.700012,844.429993,844.429993,2457400
2017-01-24,846.979980,851.520020,842.280029,849.530029,849.530029,1688400
2017-01-25,853.549988,858.789978,849.739990,858.450012,858.450012,1655400
2017-01-26,859.049988,861.000000,850.520020,856.979980,856.979980,3493300
2017-01-27,859.000000,867.000000,841.900024,845.030029,845.030029,3752500
2017-01-30,837.059998,837.229980,821.030029,823.830017,823.830017,3516900
2017-01-31,819.500000,823.070007,813.400024,820.190002,820.190002,2020200
2017-02-01,824.000000,824.000000,812.250000,815.239990,815.239990,2251000
2017-02-02,815.000000,824.559998,812.049988,818.260010,818.260010,1689200
2017-02-03,823.130005,826.130005,819.349976,820.130005,820.130005,1528100
2017-02-06,820.919983,822.390015,814.289978,821.619995,821.619995,1350900
2017-02-07,825.500000,831.919983,823.289978,829.229980,829.229980,1666600
2017-02-08,830.530029,834.250000,825.109985,829.880005,829.880005,1302200
2017-02-09,831.729980,831.979980,826.500000,830.059998,830.059998,1194200
2017-02-10,832.950012,837.150024,830.510010,834.849976,834.849976,1415100
2017-02-13,837.700012,841.739990,836.250000,838.960022,838.960022,1295700
2017-02-14,839.770020,842.000000,835.830017,840.030029,840.030029,1363300
2017-02-15,838.809998,841.770020,836.219971,837.320007,837.320007,1357200
2017-02-16,838.500000,842.690002,837.260010,842.169983,842.169983,1005100
2017-02-17,841.309998,846.940002,839.780029,846.549988,846.549988,1461200
2017-02-21,847.989990,852.200012,846.549988,849.270020,849.270020,1260300
2017-02-22,848.000000,853.789978,846.710022,851.359985,851.359985,1224400
2017-02-23,851.080017,852.619995,842.500000,851.000000,851.000000,1386700
2017-02-24,847.650024,848.359985,842.960022,847.809998,847.809998,1346200
2017-02-27,844.950012,850.669983,843.010010,849.669983,849.669983,1010300
2017-02-28,847.349976,848.830017,841.440002,844.929993,844.929993,1383100
2017-03-01,851.380005,858.000000,849.020020,856.750000,856.750000,1818700
2017-03-02,856.309998,856.489990,848.719971,849.849976,849.849976,1250900
2017-03-03,848.940002,850.820007,844.710022,849.080017,849.080017,1005000
2017-03-06,846.859985,848.940002,841.169983,847.270020,847.270020,1047900
2017-03-07,847.260010,853.330017,845.520020,851.150024,851.150024,1038700
2017-03-08,853.119995,856.929993,851.250000,853.640015,853.640015,1028800
2017-03-09,853.690002,860.710022,852.669983,857.840027,857.840027,1347700
2017-03-10,862.700012,864.229980,857.609985,861.409973,861.409973,1336600
2017-03-13,860.830017,867.130005,860.820007,864.580017,864.580017,1166600
2017-03-14,863.750000,867.580017,860.130005,865.909973,865.909973,1061700
2017-03-15,867.940002,869.880005,861.299988,868.390015,868.390015,1332900
2017-03-16,870.530029,872.710022,867.520020,870.000000,870.000000,1104500
2017-03-17,873.679993,874.419983,868.369995,872.369995,872.369995,1868300
2017-03-20,869.479980,870.340027,864.669983,867.909973,867.909973,1542200
2017-03-21,870.059998,873.469971,847.690002,850.140015,850.140015,2538000
2017-03-22,849.479980,855.349976,847.000000,849.799988,849.799988,1366700
2017-03-23,841.390015,841.690002,833.000000,839.650024,839.650024,3287700
2017-03-24,842.000000,844.000000,829.099976,835.140015,835.140015,2105700
2017-03-27,828.090027,841.380005,824.299988,838.510010,838.510010,1934600
2017-03-28,839.690002,845.400024,832.270020,840.630005,840.630005,1519200
2017-03-29,842.750000,851.590027,841.380005,849.869995,849.869995,1457300
2017-03-30,851.979980,852.000000,846.770020,849.479980,849.479980,949400
2017-03-31,846.830017,849.559998,845.239990,847.799988,847.799988,1441000
2017-04-03,848.750000,859.000000,847.530029,856.750000,856.750000,1969400
2017-04-04,848.000000,853.000000,847.510010,852.570007,852.570007,1348500
2017-04-05,854.710022,860.590027,847.520020,848.909973,848.909973,1855200
2017-04-06,849.500000,853.590027,844.000000,845.099976,845.099976,1533600
2017-04-07,845.000000,845.880005,837.299988,842.099976,842.099976,1111600
2017-04-10,841.539978,846.739990,840.789978,841.700012,841.700012,1046200
2017-04-11,841.700012,844.630005,834.599976,839.880005,839.880005,974300
2017-04-12,838.460022,843.719971,837.590027,841.460022,841.460022,1135800
2017-04-13,841.039978,843.729980,837.849976,840.179993,840.179993,1073700
2017-04-17,841.380005,855.640015,841.030029,855.130005,855.130005,1049100
2017-04-18,852.539978,857.390015,851.250000,853.989990,853.989990,936200
2017-04-19,857.390015,860.200012,853.530029,856.510010,856.510010,1080300
2017-04-20,859.739990,863.929993,857.500000,860.080017,860.080017,1188800
2017-04-21,860.619995,862.440002,857.729980,858.950012,858.950012,1172900
2017-04-24,868.440002,879.960022,866.109985,878.929993,878.929993,1696500
2017-04-25,882.260010,892.250000,879.280029,888.840027,888.840027,2038000
2017-04-26,891.390015,892.989990,885.150024,889.140015,889.140015,1323300
2017-04-27,890.000000,893.380005,887.179993,891.440002,891.440002,2342300
2017-04-28,929.000000,935.900024,923.219971,924.520020,924.520020,3845900
2017-05-01,924.150024,935.820007,920.799988,932.820007,932.820007,2327800
2017-05-02,933.270020,942.989990,931.000000,937.090027,937.090027,1751300
2017-05-03,936.049988,950.200012,935.210022,948.450012,948.450012,1824800
2017-05-04,950.289978,959.140015,947.369995,954.719971,954.719971,1937600
2017-05-05,956.719971,958.440002,948.099976,950.280029,950.280029,1615500
2017-05-08,947.450012,960.989990,947.400024,958.690002,958.690002,1876700
2017-05-09,961.330017,962.200012,954.400024,956.710022,956.710022,1687900
2017-05-10,956.219971,956.710022,949.840027,954.840027,954.840027,1146000
2017-05-11,951.289978,957.989990,948.609985,955.890015,955.890015,1031100
2017-05-12,957.849976,957.979980,952.059998,955.140015,955.140015,1214900
2017-05-15,955.289978,962.700012,952.820007,959.219971,959.219971,1337700
2017-05-16,963.549988,965.900024,960.349976,964.609985,964.609985,1101500
2017-05-17,959.700012,960.989990,940.059998,942.169983,942.169983,2449100
2017-05-18,943.200012,954.179993,941.270020,950.500000,950.500000,1800500
2017-05-19,952.820007,959.559998,952.000000,954.650024,954.650024,1360300
2017-05-22,957.000000,964.820007,956.559998,964.070007,964.070007,1387400
2017-05-23,969.960022,974.510010,964.500000,970.549988,970.549988,1545400
2017-05-24,975.260010,978.119995,971.630005,977.609985,977.609985,1133000
2017-05-25,979.000000,995.780029,977.820007,991.859985,991.859985,1954100
2017-05-26,992.000000,996.390015,987.359985,993.270020,993.270020,1636400
2017-05-30,992.500000,997.619995,991.359985,996.169983,996.169983,1516200
2017-05-31,996.210022,999.599976,981.679993,987.090027,987.090027,1724100
2017-06-01,990.960022,993.140015,981.289978,988.289978,988.289978,1306400
2017-06-02,988.590027,996.479980,987.070007,996.119995,996.119995,1735500
2017-06-05,997.890015,1007.400024,995.450012,1003.880005,1003.880005,1378900
2017-06-06,1003.309998,1008.609985,994.799988,996.679993,996.679993,1552100
2017-06-07,999.090027,1003.909973,995.869995,1001.500000,1001.500000,1374100
2017-06-08,1004.229980,1005.599976,996.619995,1004.280029,1004.280029,1687900
2017-06-09,1005.489990,1005.500000,953.369995,970.119995,970.119995,3647900
2017-06-12,958.719971,968.000000,936.799988,961.809998,961.809998,4202100
2017-06-13,972.039978,977.909973,962.010010,970.500000,970.500000,2005400
2017-06-14,975.500000,979.700012,959.510010,967.929993,967.929993,1505500
2017-06-15,948.020020,960.679993,940.369995,960.179993,960.179993,2427600
2017-06-16,957.909973,959.950012,948.700012,958.619995,958.619995,2559200
2017-06-19,969.650024,979.299988,968.200012,975.219971,975.219971,1468800
2017-06-20,975.309998,980.789978,968.200012,968.989990,968.989990,1297300
2017-06-21,970.789978,979.549988,969.450012,978.590027,978.590027,1161600
2017-06-22,976.869995,980.500000,973.309998,976.619995,976.619995,1009500
2017-06-23,975.500000,986.619995,974.460022,986.090027,986.090027,1564000
2017-06-26,990.000000,993.989990,970.330017,972.090027,972.090027,1517900
2017-06-27,961.599976,967.219971,947.090027,948.090027,948.090027,2443600
2017-06-28,950.659973,963.239990,936.159973,961.010010,961.010010,2745600
2017-06-29,951.349976,951.659973,929.599976,937.820007,937.820007,3206700
2017-06-30,943.989990,945.000000,929.609985,929.679993,929.679993,2287700
2017-07-03,933.219971,934.239990,915.309998,919.460022,919.460022,1694800
2017-07-05,924.200012,936.289978,918.630005,932.260010,932.260010,2094100
2017-07-06,925.000000,936.140015,919.849976,927.690002,927.690002,2014900
2017-07-07,930.989990,944.659973,929.789978,940.809998,940.809998,1663300
2017-07-10,941.950012,953.130005,941.950012,951.000000,951.000000,1451500
2017-07-11,950.520020,954.890015,945.119995,953.530029,953.530029,1461200
2017-07-12,960.859985,969.630005,957.039978,967.659973,967.659973,1602100
2017-07-13,970.799988,978.700012,964.799988,968.849976,968.849976,1524600
2017-07-14,974.000000,977.539978,970.150024,976.909973,976.909973,1079600
2017-07-17,976.320007,983.349976,970.799988,975.960022,975.960022,1660500
2017-07-18,973.359985,990.849976,972.039978,986.950012,986.950012,1413300
2017-07-19,990.010010,995.599976,987.010010,992.770020,992.770020,1412100
2017-07-20,997.000000,998.679993,984.619995,992.190002,992.190002,1418400
2017-07-21,989.000000,995.109985,984.169983,993.840027,993.840027,1463300
2017-07-24,994.099976,1006.190002,990.270020,998.309998,998.309998,3984500
2017-07-25,970.700012,976.729980,963.799988,969.030029,969.030029,5933600
2017-07-26,972.780029,973.950012,960.229980,965.309998,965.309998,2221600
2017-07-27,969.179993,969.520020,937.059998,952.510010,952.510010,3717900
2017-07-28,947.989990,961.789978,945.309998,958.330017,958.330017,1813800
2017-07-31,960.000000,961.190002,941.729980,945.500000,945.500000,2283500
2017-08-01,947.809998,954.489990,944.960022,946.559998,946.559998,1402600
2017-08-02,948.369995,949.099976,932.520020,947.640015,947.640015,2039400
2017-08-03,949.099976,950.000000,939.440002,940.299988,940.299988,1123900
2017-08-04,943.950012,947.539978,939.799988,945.789978,945.789978,1254600
2017-08-07,947.520020,948.960022,943.500000,945.750000,945.750000,1445800
2017-08-08,944.289978,952.489990,942.479980,944.190002,944.190002,1505100
2017-08-09,938.450012,943.760010,933.919983,940.080017,940.080017,1400900
2017-08-10,935.000000,936.299988,921.780029,923.590027,923.590027,2707400
2017-08-11,923.710022,933.359985,921.219971,930.090027,930.090027,1616700
2017-08-14,939.070007,941.039978,934.489990,938.929993,938.929993,1150600
2017-08-15,941.030029,943.070007,936.640015,938.080017,938.080017,1106500
2017-08-16,941.250000,949.900024,940.039978,944.270020,944.270020,1345300
2017-08-17,942.950012,943.809998,927.640015,927.659973,927.659973,1695700
2017-08-18,926.979980,931.020020,923.450012,926.179993,926.179993,1337400
2017-08-21,925.770020,928.250000,918.599976,920.869995,920.869995,1301200
2017-08-22,926.960022,941.960022,926.169983,940.400024,940.400024,1775100
2017-08-23,937.000000,945.429993,935.239990,942.580017,942.580017,1134500
2017-08-24,943.710022,946.309998,930.739990,936.890015,936.890015,1294600
2017-08-25,939.210022,940.729980,930.099976,930.500000,930.500000,1187300
2017-08-28,931.880005,934.849976,926.109985,928.130005,928.130005,1049400
2017-08-29,919.950012,938.190002,919.309998,935.750000,935.750000,1158600
2017-08-30,935.669983,945.859985,934.049988,943.630005,943.630005,1120300
2017-08-31,946.299988,957.200012,946.250000,955.239990,955.239990,1693300
2017-09-01,957.469971,958.330017,950.280029,951.989990,951.989990,1042900
2017-09-05,946.859985,951.390015,935.599976,941.479980,941.479980,1457400
2017-09-06,943.869995,944.500000,932.679993,942.020020,942.020020,1391500
2017-09-07,944.250000,950.500000,937.530029,949.890015,949.890015,1116600
2017-09-08,949.700012,950.700012,940.010010,941.409973,941.409973,999900
2017-09-11,947.200012,952.679993,941.000000,943.289978,943.289978,1337400
2017-09-12,946.919983,948.090027,937.500000,946.650024,946.650024,1284800
2017-09-13,945.500000,952.849976,944.739990,950.440002,950.440002,1095400
2017-09-14,946.000000,948.030029,938.359985,940.130005,940.130005,1427400
2017-09-15,940.090027,941.750000,931.250000,935.289978,935.289978,1994300
2017-09-18,935.010010,936.859985,925.400024,929.750000,929.750000,1473700
2017-09-19,933.409973,937.940002,926.659973,936.859985,936.859985,1242700
2017-09-20,937.729980,950.000000,937.500000,947.539978,947.539978,2004000
2017-09-21,948.130005,952.799988,939.380005,947.549988,947.549988,1370700
2017-09-22,942.770020,950.000000,940.840027,943.260010,943.260010,1074800
2017-09-25,939.450012,939.750000,924.510010,934.280029,934.280029,1873400
2017-09-26,936.690002,944.080017,935.119995,937.429993,937.429993,1672700
2017-09-27,942.739990,965.429993,941.950012,959.900024,959.900024,2334600
2017-09-28,956.250000,966.179993,955.549988,964.809998,964.809998,1400900
2017-09-29,966.000000,975.809998,966.000000,973.719971,973.719971,2031100
2017-10-02,975.650024,977.739990,961.950012,967.469971,967.469971,1539100
2017-10-03,967.559998,972.440002,962.710022,972.080017,972.080017,1083300
2017-10-04,971.760010,974.400024,965.609985,966.780029,966.780029,1057800
2017-10-05,972.789978,986.510010,970.270020,985.190002,985.190002,1780900
2017-10-06,980.000000,994.260010,978.510010,993.640015,993.640015,1553000
2017-10-09,995.000000,1000.460022,991.500000,992.309998,992.309998,1295500
2017-10-10,995.299988,997.469971,981.109985,987.799988,987.799988,1163400
2017-10-11,989.039978,1007.570007,987.940002,1005.650024,1005.650024,1815000
2017-10-12,1003.840027,1011.539978,1001.099976,1005.650024,1005.650024,1530700
2017-10-13,1009.109985,1014.760010,1007.059998,1007.869995,1007.869995,1327600
2017-10-16,1009.630005,1012.000000,1001.520020,1009.349976,1009.349976,1071000
2017-10-17,1007.440002,1014.559998,1006.049988,1011.000000,1011.000000,1013000
2017-10-18,1011.049988,1016.309998,1005.320007,1012.739990,1012.739990,1279800
2017-10-19,1004.750000,1007.320007,997.299988,1001.840027,1001.840027,1714200
2017-10-20,1007.049988,1008.650024,1002.270020,1005.070007,1005.070007,1606000
2017-10-23,1005.179993,1005.789978,983.099976,985.539978,985.539978,1639300
2017-10-24,986.500000,989.260010,977.080017,988.489990,988.489990,1445100
2017-10-25,986.270020,994.429993,977.719971,991.460022,991.460022,1528700
2017-10-26,998.469971,1006.510010,990.469971,991.419983,991.419983,2369800
2017-10-27,1030.989990,1063.619995,1026.849976,1033.670044,1033.670044,5184100
2017-10-30,1029.160034,1039.829956,1022.330017,1033.130005,1033.130005,2340200
2017-10-31,1033.000000,1041.000000,1026.300049,1033.040039,1033.040039,1516300
2017-11-01,1036.319946,1047.859985,1034.000000,1042.599976,1042.599976,2163100
2017-11-02,1039.989990,1045.520020,1028.660034,1042.969971,1042.969971,1334700
2017-11-03,1042.750000,1050.660034,1037.650024,1049.989990,1049.989990,1388500
2017-11-06,1049.099976,1052.589966,1042.000000,1042.680054,1042.680054,914700
2017-11-07,1049.650024,1053.410034,1043.000000,1052.390015,1052.390015,1305200
2017-11-08,1050.050049,1062.689941,1047.050049,1058.290039,1058.290039,1213800
2017-11-09,1048.000000,1050.880005,1035.849976,1047.719971,1047.719971,1794600
2017-11-10,1043.869995,1046.630005,1041.219971,1044.150024,1044.150024,972100
2017-11-13,1040.800049,1048.739990,1039.260010,1041.199951,1041.199951,940700
2017-11-14,1037.719971,1042.300049,1029.329956,1041.640015,1041.640015,1050600
2017-11-15,1035.000000,1039.630005,1030.760010,1036.410034,1036.410034,905300
2017-11-16,1038.750000,1051.760010,1038.000000,1048.469971,1048.469971,1188400
2017-11-17,1049.800049,1051.000000,1033.729980,1035.890015,1035.890015,1335600
2017-11-20,1036.000000,1038.699951,1032.680054,1034.660034,1034.660034,876300
2017-11-21,1040.040039,1050.390015,1039.140015,1050.300049,1050.300049,1110300
2017-11-22,1051.160034,1055.430054,1047.250000,1051.920044,1051.920044,726900
2017-11-24,1054.390015,1060.069946,1051.920044,1056.520020,1056.520020,824600
2017-11-27,1058.569946,1073.040039,1054.770020,1072.010010,1072.010010,1771500
2017-11-28,1073.989990,1080.000000,1054.540039,1063.290039,1063.290039,1821200
2017-11-29,1056.180054,1058.770020,1029.650024,1037.380005,1037.380005,2793300
2017-11-30,1039.939941,1044.140015,1030.069946,1036.170044,1036.170044,2254600
2017-12-01,1030.410034,1037.239990,1016.900024,1025.069946,1025.069946,1888100
2017-12-04,1027.800049,1031.339966,1009.219971,1011.869995,1011.869995,1938900
2017-12-05,1010.989990,1036.680054,1002.320007,1019.599976,1019.599976,1949900
2017-12-06,1016.520020,1039.579956,1015.309998,1032.719971,1032.719971,1435500
2017-12-07,1036.069946,1048.920044,1035.359985,1044.569946,1044.569946,1543300
2017-12-08,1051.810059,1056.420044,1045.859985,1049.380005,1049.380005,1558500
2017-12-11,1051.109985,1056.000000,1044.119995,1051.969971,1051.969971,1162700
2017-12-12,1050.000000,1062.500000,1044.869995,1048.770020,1048.770020,1694100
2017-12-13,1052.079956,1055.479980,1046.579956,1051.390015,1051.390015,1384000
2017-12-14,1055.489990,1067.079956,1053.599976,1057.469971,1057.469971,1548100
2017-12-15,1063.780029,1075.250000,1060.089966,1072.000000,1072.000000,3188000
2017-12-18,1076.449951,1086.489990,1070.369995,1085.089966,1085.089966,1514600
2017-12-19,1083.020020,1084.969971,1072.270020,1079.780029,1079.780029,1317500
2017-12-20,1080.920044,1081.229980,1068.599976,1073.560059,1073.560059,1436400
2017-12-21,1075.390015,1077.520020,1069.000000,1070.849976,1070.849976,1282000
2017-12-22,1070.000000,1071.719971,1067.640015,1068.859985,1068.859985,889400
2017-12-26,1068.640015,1068.859985,1058.640015,1065.849976,1065.849976,918800
2017-12-27,1066.599976,1068.270020,1058.380005,1060.199951,1060.199951,1116200
2017-12-28,1062.250000,1064.839966,1053.380005,1055.949951,1055.949951,994200
2017-12-29,1055.489990,1058.050049,1052.699951,1053.400024,1053.400024,1180300
2018-01-02,1053.020020,1075.979980,1053.020020,1073.209961,1073.209961,1588300
2018-01-03,1073.930054,1096.099976,1073.430054,1091.520020,1091.520020,1565900
2018-01-04,1097.089966,1104.079956,1094.260010,1095.760010,1095.760010,1302600
2018-01-05,1103.449951,1113.579956,1101.800049,1110.290039,1110.290039,1512500
2018-01-08,1111.000000,1119.160034,1110.000000,1114.209961,1114.209961,1232200
2018-01-09,1118.439941,1118.439941,1108.199951,1112.790039,1112.790039,1340400
2018-01-10,1107.000000,1112.780029,1103.979980,1110.140015,1110.140015,1036700
2018-01-11,1112.310059,1114.849976,1106.479980,1112.050049,1112.050049,1121200
2018-01-12,1110.099976,1131.300049,1108.010010,1130.650024,1130.650024,1929300
2018-01-16,1140.310059,1148.880005,1126.660034,1130.699951,1130.699951,1823100
2018-01-17,1136.359985,1139.319946,1123.489990,1139.099976,1139.099976,1391500
2018-01-18,1139.349976,1140.589966,1124.459961,1135.969971,1135.969971,1374900
2018-01-19,1138.030029,1143.780029,1132.500000,1143.500000,1143.500000,1527600
2018-01-22,1143.819946,1166.880005,1141.819946,1164.160034,1164.160034,1477500
2018-01-23,1170.619995,1178.510010,1167.250000,1176.170044,1176.170044,1956900
2018-01-24,1184.979980,1187.050049,1167.400024,1171.290039,1171.290039,1856400
2018-01-25,1180.709961,1185.000000,1171.839966,1182.140015,1182.140015,1499200
2018-01-26,1187.530029,1187.560059,1168.030029,1187.560059,1187.560059,2108500
2018-01-29,1188.000000,1198.000000,1184.060059,1186.479980,1186.479980,1574700
2018-01-30,1177.719971,1187.930054,1174.510010,1177.369995,1177.369995,1866900
2018-01-31,1183.810059,1186.319946,1172.099976,1182.219971,1182.219971,1801100
2018-02-01,1175.989990,1187.449951,1169.359985,1181.589966,1181.589966,3675700
2018-02-02,1127.420044,1131.300049,1111.170044,1119.199951,1119.199951,5892100
2018-02-05,1100.609985,1114.989990,1056.739990,1062.390015,1062.390015,4177500
2018-02-06,1033.979980,1087.380005,1030.010010,1084.430054,1084.430054,3831500
2018-02-07,1084.969971,1086.530029,1054.619995,1055.410034,1055.410034,2597100
2018-02-08,1059.869995,1063.930054,1004.700012,1007.710022,1007.710022,3339600
2018-02-09,1025.880005,1051.719971,997.000000,1046.270020,1046.270020,4918000
2018-02-12,1056.670044,1065.569946,1045.489990,1054.560059,1054.560059,2812000
2018-02-13,1050.000000,1061.219971,1046.920044,1054.140015,1054.140015,1579300
2018-02-14,1054.319946,1075.469971,1049.800049,1072.699951,1072.699951,2065200
2018-02-15,1083.449951,1094.099976,1067.229980,1091.359985,1091.359985,1869800
2018-02-16,1093.380005,1108.310059,1091.550049,1095.500000,1095.500000,1997400
2018-02-20,1092.760010,1116.290039,1090.000000,1103.589966,1103.589966,1687700
2018-02-21,1109.099976,1136.199951,1107.510010,1113.750000,1113.750000,2074300
2018-02-22,1119.170044,1125.459961,1105.150024,1109.900024,1109.900024,1400500
2018-02-23,1118.660034,1129.000000,1108.439941,1128.089966,1128.089966,1264600
2018-02-26,1131.859985,1144.199951,1129.339966,1143.699951,1143.699951,1545600
2018-02-27,1143.699951,1144.250000,1116.790039,1117.510010,1117.510010,2148200
2018-02-28,1122.000000,1127.650024,1103.000000,1103.920044,1103.920044,2464600
2018-03-01,1109.540039,1111.270020,1067.290039,1071.410034,1071.410034,2766900
2018-03-02,1057.979980,1086.890015,1050.109985,1084.140015,1084.140015,2508100
2018-03-05,1078.130005,1101.180054,1072.270020,1094.760010,1094.760010,1432400
2018-03-06,1102.099976,1105.630005,1094.500000,1100.900024,1100.900024,1169100
2018-03-07,1092.819946,1116.199951,1089.910034,1115.040039,1115.040039,1537400
2018-03-08,1117.199951,1131.439941,1117.199951,1129.380005,1129.380005,1693100
2018-03-09,1139.500000,1161.000000,1134.290039,1160.839966,1160.839966,2133100
2018-03-12,1165.050049,1178.160034,1159.199951,1165.930054,1165.930054,2215300
2018-03-13,1171.829956,1178.000000,1134.569946,1139.910034,1139.910034,2157000
2018-03-14,1145.800049,1159.760010,1142.349976,1148.890015,1148.890015,2093500
2018-03-15,1149.569946,1162.500000,1135.660034,1150.609985,1150.609985,1669100
2018-03-16,1155.349976,1156.810059,1131.359985,1134.420044,1134.420044,2932800
2018-03-19,1117.760010,1119.369995,1088.920044,1100.069946,1100.069946,3182800
2018-03-20,1098.400024,1105.550049,1082.420044,1095.800049,1095.800049,2729900
2018-03-21,1092.569946,1108.699951,1087.209961,1094.000000,1094.000000,2244900
2018-03-22,1080.010010,1083.920044,1049.640015,1053.150024,1053.150024,3465600
2018-03-23,1051.369995,1066.780029,1024.869995,1026.550049,1026.550049,2494000
2018-03-26,1050.599976,1059.270020,1010.580017,1054.089966,1054.089966,3299200
2018-03-27,1063.900024,1064.540039,997.619995,1006.940002,1006.940002,3040800
2018-03-28,1001.909973,1024.989990,984.000000,1005.179993,1005.179993,3884900
2018-03-29,1011.210022,1048.050049,1004.039978,1037.140015,1037.140015,3466900
2018-04-02,1027.619995,1039.530029,994.250000,1012.630005,1012.630005,3253400
2018-04-03,1016.150024,1025.000000,997.250000,1018.679993,1018.679993,2566100
2018-04-04,998.229980,1032.739990,996.510010,1029.709961,1029.709961,2536200
2018-04-05,1046.390015,1046.709961,1024.000000,1032.640015,1032.640015,1791800
2018-04-06,1023.099976,1036.000000,1006.250000,1009.950012,1009.950012,2006700
2018-04-09,1020.039978,1044.589966,1019.200012,1020.090027,1020.090027,1661000
2018-04-10,1030.260010,1041.209961,1015.409973,1036.500000,1036.500000,1831000
2018-04-11,1032.000000,1035.869995,1019.200012,1025.060059,1025.060059,1703000
2018-04-12,1031.469971,1044.650024,1026.050049,1037.290039,1037.290039,1644800
2018-04-13,1046.890015,1052.979980,1030.150024,1036.040039,1036.040039,1270500
2018-04-16,1045.550049,1051.430054,1033.920044,1046.099976,1046.099976,1488800
2018-04-17,1061.199951,1085.000000,1057.089966,1079.359985,1079.359985,2729200
2018-04-18,1079.010010,1082.000000,1070.520020,1075.390015,1075.390015,1556300
2018-04-19,1069.020020,1097.510010,1069.020020,1089.449951,1089.449951,1994200
2018-04-20,1084.270020,1094.750000,1072.099976,1077.319946,1077.319946,2121700
2018-04-23,1082.979980,1088.000000,1066.680054,1073.810059,1073.810059,3479500
2018-04-24,1059.199951,1064.489990,1012.859985,1022.640015,1022.640015,6411000
2018-04-25,1029.750000,1036.069946,1017.010010,1022.989990,1022.989990,2893000
2018-04-26,1033.219971,1052.020020,1020.450012,1043.310059,1043.310059,2546300
2018-04-27,1045.540039,1051.699951,1027.589966,1031.449951,1031.449951,2037300
2018-04-30,1034.420044,1038.369995,1018.299988,1018.580017,1018.580017,1724600
2018-05-01,1016.299988,1041.729980,1010.609985,1040.750000,1040.750000,1766300
2018-05-02,1034.000000,1043.979980,1023.159973,1026.050049,1026.050049,1734900
2018-05-03,1025.369995,1030.689941,1007.890015,1026.300049,1026.300049,1964100
2018-05-04,1019.609985,1051.880005,1018.049988,1051.000000,1051.000000,1844600
2018-05-07,1053.890015,1065.000000,1050.270020,1059.459961,1059.459961,1720000
2018-05-08,1064.619995,1065.229980,1051.640015,1058.589966,1058.589966,1301500
2018-05-09,1064.099976,1094.000000,1062.109985,1088.949951,1088.949951,2358000
2018-05-10,1095.000000,1109.410034,1093.880005,1105.469971,1105.469971,1820700
2018-05-11,1100.410034,1109.010010,1097.219971,1103.380005,1103.380005,1525200
2018-05-14,1105.569946,1118.150024,1104.800049,1106.599976,1106.599976,1966900
2018-05-15,1096.900024,1099.119995,1078.780029,1084.869995,1084.869995,1786900
2018-05-16,1085.089966,1094.380005,1081.630005,1084.089966,1084.089966,1281400
2018-05-17,1081.459961,1091.000000,1076.420044,1081.260010,1081.260010,1286900
2018-05-18,1066.000000,1073.729980,1064.680054,1069.640015,1069.640015,1774100
2018-05-21,1079.000000,1093.300049,1078.000000,1084.010010,1084.010010,1259000
2018-05-22,1089.800049,1091.800049,1072.260010,1075.310059,1075.310059,1111300
2018-05-23,1070.000000,1088.000000,1066.959961,1085.959961,1085.959961,1187000
2018-05-24,1086.900024,1087.119995,1072.300049,1085.449951,1085.449951,1030200
2018-05-25,1086.550049,1089.569946,1082.599976,1084.079956,1084.079956,1111200
2018-05-29,1076.000000,1081.339966,1063.079956,1068.069946,1068.069946,1803800
2018-05-30,1073.479980,1078.989990,1066.550049,1077.469971,1077.469971,1434300
2018-05-31,1082.000000,1110.000000,1078.000000,1100.000000,1100.000000,3968400
2018-06-01,1112.869995,1138.160034,1112.010010,1135.000000,1135.000000,3160100
2018-06-04,1138.500000,1157.859985,1137.000000,1153.040039,1153.040039,2237700
2018-06-05,1154.660034,1161.099976,1147.459961,1151.020020,1151.020020,1648200
2018-06-06,1152.770020,1154.709961,1136.319946,1146.949951,1146.949951,1746700
2018-06-07,1144.579956,1145.869995,1126.119995,1134.420044,1134.420044,1805400
2018-06-08,1131.209961,1138.780029,1123.229980,1132.709961,1132.709961,1364200
2018-06-11,1132.939941,1147.739990,1131.400024,1140.900024,1140.900024,1239800
2018-06-12,1141.020020,1148.750000,1141.020020,1148.189941,1148.189941,1304600
2018-06-13,1152.280029,1155.640015,1143.380005,1144.229980,1144.229980,1715100
2018-06-14,1152.209961,1165.989990,1150.599976,1160.109985,1160.109985,1771100
2018-06-15,1159.920044,1163.910034,1153.689941,1159.270020,1159.270020,2221900
2018-06-18,1152.689941,1184.130005,1151.000000,1183.579956,1183.579956,1651900
2018-06-19,1170.109985,1182.810059,1161.609985,1178.689941,1178.689941,2364100
2018-06-20,1183.300049,1201.489990,1182.030029,1184.069946,1184.069946,2584300
2018-06-21,1185.510010,1190.329956,1163.479980,1169.439941,1169.439941,2248300
2018-06-22,1171.489990,1175.000000,1159.650024,1169.290039,1169.290039,1711000
2018-06-25,1155.000000,1155.989990,1119.900024,1139.280029,1139.280029,2884100
2018-06-26,1144.140015,1146.869995,1129.000000,1132.619995,1132.619995,1734400
2018-06-27,1136.000000,1146.209961,1116.699951,1116.939941,1116.939941,1726900
2018-06-28,1112.390015,1134.000000,1106.069946,1126.780029,1126.780029,1486300
2018-06-29,1132.310059,1141.359985,1127.020020,1129.189941,1129.189941,1578100
2018-07-02,1115.349976,1142.989990,1106.599976,1142.109985,1142.109985,1160800
2018-07-03,1149.420044,1149.910034,1114.430054,1116.280029,1116.280029,822400
2018-07-05,1124.599976,1144.140015,1123.119995,1141.290039,1141.290039,1429700
2018-07-06,1141.770020,1156.199951,1137.239990,1155.079956,1155.079956,1091000
2018-07-09,1160.000000,1167.930054,1157.229980,1167.280029,1167.280029,1079200
2018-07-10,1169.989990,1173.500000,1162.560059,1167.140015,1167.140015,1066700
2018-07-11,1155.619995,1180.439941,1155.369995,1171.459961,1171.459961,1662600
2018-07-12,1174.859985,1201.989990,1173.099976,1201.260010,1201.260010,2207400
2018-07-13,1202.800049,1210.439941,1195.290039,1204.420044,1204.420044,1630600
2018-07-16,1203.810059,1208.709961,1193.400024,1196.510010,1196.510010,1339200
2018-07-17,1182.739990,1218.760010,1182.000000,1213.079956,1213.079956,2008100
2018-07-18,1208.530029,1221.589966,1204.560059,1212.910034,1212.910034,1947400
2018-07-19,1206.650024,1216.479980,1197.729980,1199.099976,1199.099976,1916900
2018-07-20,1199.239990,1210.770020,1196.589966,1197.880005,1197.880005,1896900
2018-07-23,1195.660034,1215.099976,1192.010010,1211.000000,1211.000000,3272300
2018-07-24,1271.000000,1275.000000,1244.140015,1258.150024,1258.150024,5380000
2018-07-25,1252.619995,1278.239990,1249.050049,1275.939941,1275.939941,2555200
2018-07-26,1267.180054,1287.400024,1263.000000,1285.500000,1285.500000,2734300
2018-07-27,1289.119995,1291.439941,1244.489990,1252.890015,1252.890015,2418100
2018-07-30,1245.050049,1252.890015,1224.170044,1230.040039,1230.040039,2194800
2018-07-31,1231.709961,1241.209961,1216.189941,1227.219971,1227.219971,1969100
2018-08-01,1239.109985,1245.900024,1224.939941,1232.989990,1232.989990,1849700
2018-08-02,1218.500000,1244.410034,1218.060059,1241.130005,1241.130005,1735200
2018-08-03,1245.180054,1246.520020,1229.420044,1238.160034,1238.160034,1063200
2018-08-06,1241.609985,1242.459961,1230.530029,1237.670044,1237.670044,1105700
2018-08-07,1252.010010,1266.079956,1251.800049,1255.839966,1255.839966,2125300
2018-08-08,1256.719971,1271.719971,1252.119995,1261.329956,1261.329956,1717200
2018-08-09,1262.729980,1271.959961,1260.099976,1264.459961,1264.459961,1366300
2018-08-10,1259.180054,1261.199951,1247.160034,1252.510010,1252.510010,1330100
2018-08-13,1251.199951,1265.969971,1247.030029,1248.640015,1248.640015,1375000
2018-08-14,1252.500000,1260.589966,1239.540039,1258.140015,1258.140015,1404000
2018-08-15,1244.280029,1251.979980,1226.239990,1232.219971,1232.219971,1852600
2018-08-16,1241.989990,1243.699951,1219.630005,1224.060059,1224.060059,1608800
2018-08-17,1222.040039,1226.949951,1204.000000,1215.849976,1215.849976,1654600
2018-08-20,1220.660034,1225.910034,1208.699951,1221.949951,1221.949951,1110900
2018-08-21,1223.020020,1232.760010,1215.030029,1217.410034,1217.410034,1154100
2018-08-22,1214.219971,1226.530029,1213.219971,1221.750000,1221.750000,1114800
2018-08-23,1219.880005,1235.170044,1219.349976,1221.160034,1221.160034,1233300
2018-08-24,1226.000000,1237.400024,1221.420044,1236.750000,1236.750000,1222700
2018-08-27,1244.140015,1257.869995,1240.680054,1256.270020,1256.270020,1429000
2018-08-28,1255.900024,1256.560059,1242.969971,1245.859985,1245.859985,1366500
2018-08-29,1255.000000,1267.170044,1252.800049,1264.650024,1264.650024,1846300
2018-08-30,1263.400024,1269.489990,1247.209961,1254.439941,1254.439941,1505200
2018-08-31,1252.209961,1252.550049,1225.750000,1231.800049,1231.800049,2115400
2018-09-04,1222.520020,1227.869995,1206.560059,1211.310059,1211.310059,2072900
2018-09-05,1209.219971,1214.869995,1175.339966,1199.099976,1199.099976,2699400
2018-09-06,1198.569946,1198.989990,1163.609985,1183.989990,1183.989990,2342700
2018-09-07,1172.000000,1188.550049,1169.270020,1177.589966,1177.589966,1632900
2018-09-10,1184.199951,1186.660034,1170.609985,1175.060059,1175.060059,1383500
2018-09-11,1171.099976,1190.939941,1165.949951,1189.989990,1189.989990,1462700
2018-09-12,1182.000000,1190.689941,1166.160034,1171.599976,1171.599976,1785800
2018-09-13,1179.699951,1187.859985,1169.219971,1182.140015,1182.140015,2003400
2018-09-14,1188.000000,1188.000000,1173.520020,1177.979980,1177.979980,1208800
2018-09-17,1177.770020,1181.819946,1158.459961,1159.829956,1159.829956,1704800
2018-09-18,1162.660034,1181.329956,1161.430054,1167.109985,1167.109985,1615700
2018-09-19,1168.959961,1176.270020,1158.619995,1174.270020,1174.270020,1298100
2018-09-20,1180.670044,1194.000000,1176.250000,1191.569946,1191.569946,1462200
2018-09-21,1194.920044,1196.579956,1172.060059,1172.119995,1172.119995,4561100
2018-09-24,1159.410034,1185.189941,1151.500000,1179.560059,1179.560059,1557500
2018-09-25,1184.250000,1196.859985,1174.089966,1193.890015,1193.890015,1657600
2018-09-26,1193.689941,1207.239990,1185.400024,1194.060059,1194.060059,1882500
2018-09-27,1200.000000,1216.859985,1198.050049,1207.359985,1207.359985,1813700
2018-09-28,1204.089966,1208.449951,1197.829956,1207.079956,1207.079956,1780600
2018-10-01,1213.000000,1224.199951,1203.189941,1208.530029,1208.530029,1658200
2018-10-02,1206.670044,1224.520020,1199.660034,1207.640015,1207.640015,2009000
2018-10-03,1212.000000,1214.180054,1202.150024,1211.530029,1211.530029,1312300
2018-10-04,1205.030029,1205.900024,1163.849976,1177.069946,1177.069946,2328800
2018-10-05,1176.000000,1182.000000,1154.319946,1167.829956,1167.829956,1592600
2018-10-08,1160.000000,1175.859985,1135.400024,1155.920044,1155.920044,2309500
2018-10-09,1151.310059,1161.550049,1144.170044,1145.170044,1145.170044,1684500
2018-10-10,1136.400024,1137.020020,1091.510010,1092.160034,1092.160034,2949000
2018-10-11,1079.040039,1116.060059,1075.890015,1090.739990,1090.739990,3384800
2018-10-12,1119.640015,1125.829956,1095.030029,1120.540039,1120.540039,2468500
2018-10-15,1118.000000,1121.800049,1098.219971,1102.439941,1102.439941,1503700
2018-10-16,1113.479980,1136.369995,1111.750000,1133.079956,1133.079956,1918900
2018-10-17,1140.000000,1147.000000,1114.000000,1127.589966,1127.589966,1782600
2018-10-18,1130.000000,1132.349976,1086.339966,1097.910034,1097.910034,2307600
2018-10-19,1103.709961,1120.949951,1097.030029,1105.180054,1105.180054,2064300
2018-10-22,1112.510010,1121.689941,1100.000000,1111.369995,1111.369995,1355800
2018-10-23,1091.290039,1118.000000,1079.010010,1114.910034,1114.910034,1884300
2018-10-24,1115.000000,1116.619995,1055.060059,1057.119995,1057.119995,2464300
2018-10-25,1080.300049,1117.819946,1075.550049,1103.589966,1103.589966,3647800
2018-10-26,1048.329956,1117.000000,1042.229980,1083.750000,1083.750000,5321900
2018-10-29,1096.540039,1108.829956,1007.200012,1034.729980,1034.729980,4064500
2018-10-30,1020.010010,1050.900024,1013.969971,1049.510010,1049.510010,2988400
2018-10-31,1068.199951,1108.000000,1068.199951,1090.579956,1090.579956,3545800
2018-11-01,1091.400024,1099.900024,1077.819946,1085.979980,1085.979980,2006600
2018-11-02,1089.000000,1098.000000,1067.660034,1071.489990,1071.489990,2171900
2018-11-05,1072.530029,1073.349976,1034.000000,1055.729980,1055.729980,2267900
2018-11-06,1055.020020,1079.819946,1053.609985,1069.569946,1069.569946,1433000
2018-11-07,1083.489990,1109.930054,1080.589966,1108.239990,1108.239990,2169400
2018-11-08,1107.300049,1108.219971,1084.359985,1094.630005,1094.630005,1684700
2018-11-09,1084.020020,1088.349976,1064.260010,1077.020020,1077.020020,1743000
2018-11-12,1073.130005,1074.099976,1040.349976,1049.359985,1049.359985,1700100
2018-11-13,1054.810059,1066.670044,1040.400024,1047.969971,1047.969971,1287500
2018-11-14,1060.000000,1065.790039,1041.109985,1054.579956,1054.579956,1733300
2018-11-15,1051.459961,1078.869995,1041.290039,1071.050049,1071.050049,2079200
2018-11-16,1065.229980,1072.439941,1054.900024,1068.270020,1068.270020,1768300
2018-11-19,1063.390015,1068.000000,1022.869995,1027.420044,1027.420044,2284200
2018-11-20,1007.289978,1037.349976,1002.210022,1030.449951,1030.449951,2722900
2018-11-21,1045.310059,1054.709961,1039.459961,1043.430054,1043.430054,1484900
2018-11-23,1033.500000,1043.000000,1028.520020,1030.099976,1030.099976,708900
2018-11-26,1044.000000,1057.000000,1039.770020,1055.939941,1055.939941,1577900
2018-11-27,1051.339966,1066.760010,1045.500000,1052.280029,1052.280029,1652400
2018-11-28,1057.459961,1092.859985,1042.949951,1091.790039,1091.790039,2302100
2018-11-29,1083.530029,1100.150024,1082.000000,1094.579956,1094.579956,1550200
2018-11-30,1095.630005,1109.650024,1083.180054,1109.650024,1109.650024,2983400
2018-12-03,1132.160034,1135.000000,1111.729980,1116.359985,1116.359985,2876600
2018-12-04,1112.989990,1114.239990,1060.780029,1062.469971,1062.469971,2281500
2018-12-06,1045.000000,1079.420044,1042.479980,1078.079956,1078.079956,2371800
2018-12-07,1072.229980,1085.030029,1039.369995,1046.579956,1046.579956,2134100
2018-12-10,1042.939941,1059.599976,1033.000000,1053.180054,1053.180054,1682600
2018-12-11,1066.939941,1070.400024,1050.099976,1061.650024,1061.650024,1692600
2018-12-12,1077.079956,1091.729980,1071.969971,1073.729980,1073.729980,1448000
2018-12-13,1075.670044,1088.420044,1064.989990,1073.540039,1073.540039,1249300
2018-12-14,1060.020020,1071.719971,1049.369995,1051.709961,1051.709961,1817900
2018-12-17,1047.010010,1062.380005,1016.630005,1025.650024,1025.650024,2496600
2018-12-18,1034.000000,1059.689941,1030.479980,1043.410034,1043.410034,2182000
2018-12-19,1047.290039,1075.709961,1019.429993,1035.459961,1035.459961,2913200
2018-12-20,1026.000000,1047.439941,1007.859985,1023.580017,1023.580017,2683700
2018-12-21,1032.040039,1037.670044,981.190002,991.250000,991.250000,5232800
2018-12-24,984.320007,1012.119995,977.659973,984.669983,984.669983,1818000
2018-12-26,997.989990,1048.449951,992.650024,1047.849976,1047.849976,2315900
2018-12-27,1026.199951,1053.339966,1007.000000,1052.900024,1052.900024,2299800
2018-12-28,1059.500000,1064.229980,1042.000000,1046.680054,1046.680054,1719900
2018-12-31,1057.829956,1062.989990,1033.040039,1044.959961,1044.959961,1655500
2019-01-02,1027.199951,1060.790039,1025.280029,1054.680054,1054.680054,1593400
2019-01-03,1050.670044,1066.260010,1022.369995,1025.469971,1025.469971,2098000
2019-01-04,1042.560059,1080.000000,1036.859985,1078.069946,1078.069946,2301100
2019-01-07,1080.969971,1082.699951,1062.640015,1075.920044,1075.920044,2372300
2019-01-08,1086.000000,1093.349976,1068.349976,1085.369995,1085.369995,1770700
2019-01-09,1087.989990,1091.640015,1074.369995,1081.650024,1081.650024,1349900
2019-01-10,1074.939941,1079.810059,1064.680054,1078.829956,1078.829956,1329900
2019-01-11,1069.900024,1073.369995,1056.430054,1064.469971,1064.469971,1543200
2019-01-14,1053.339966,1058.449951,1048.550049,1051.510010,1051.510010,1424500
2019-01-15,1058.010010,1088.270020,1054.439941,1086.510010,1086.510010,1875900
2019-01-16,1090.000000,1102.359985,1088.010010,1089.510010,1089.510010,1914000
2019-01-17,1087.989990,1100.699951,1083.260010,1099.119995,1099.119995,1244800
2019-01-18,1108.589966,1118.000000,1099.280029,1107.300049,1107.300049,2244600
2019-01-22,1096.000000,1098.969971,1070.890015,1078.630005,1078.630005,1981600
2019-01-23,1086.859985,1092.949951,1067.569946,1084.410034,1084.410034,1259700
2019-01-24,1082.510010,1088.000000,1070.020020,1084.000000,1084.000000,1455700
2019-01-25,1094.229980,1103.359985,1091.800049,1101.510010,1101.510010,1163000
2019-01-28,1090.069946,1093.369995,1074.609985,1079.859985,1079.859985,1466700
2019-01-29,1081.040039,1084.729980,1066.020020,1070.060059,1070.060059,985200
2019-01-30,1077.359985,1099.520020,1076.640015,1097.989990,1097.989990,1472600
2019-01-31,1112.239990,1127.670044,1105.250000,1125.890015,1125.890015,2011600
2019-02-01,1122.290039,1134.400024,1114.250000,1118.619995,1118.619995,1655800
2019-02-04,1119.010010,1142.339966,1117.510010,1141.420044,1141.420044,3920400
2019-02-05,1129.630005,1152.770020,1123.599976,1151.869995,1151.869995,4114800
2019-02-06,1149.270020,1154.000000,1118.359985,1122.890015,1122.890015,2412800
2019-02-07,1111.819946,1111.989990,1093.589966,1105.910034,1105.910034,1914900
2019-02-08,1094.880005,1105.099976,1094.239990,1102.380005,1102.380005,1088300
2019-02-11,1103.750000,1113.430054,1100.000000,1102.119995,1102.119995,924900
2019-02-12,1111.010010,1132.859985,1111.010010,1127.579956,1127.579956,1751800
2019-02-13,1133.040039,1142.849976,1126.000000,1128.630005,1128.630005,1402100
2019-02-14,1125.000000,1136.130005,1117.089966,1129.199951,1129.199951,1055300
2019-02-15,1139.300049,1139.300049,1116.719971,1119.630005,1119.630005,1391300
2019-02-19,1116.640015,1129.640015,1116.640015,1126.510010,1126.510010,1099000
2019-02-20,1128.880005,1130.930054,1111.750000,1120.589966,1120.589966,1204500
2019-02-21,1118.780029,1119.150024,1097.979980,1104.209961,1104.209961,1663600
2019-02-22,1109.699951,1117.250000,1100.500000,1116.560059,1116.560059,1471800
2019-02-25,1121.930054,1125.400024,1114.109985,1117.329956,1117.329956,1310400
2019-02-26,1114.369995,1126.439941,1106.699951,1122.010010,1122.010010,1751300
2019-02-27,1114.010010,1125.729980,1108.560059,1122.890015,1122.890015,1104600
2019-02-28,1119.000000,1133.989990,1118.410034,1126.550049,1126.550049,1371100
2019-03-01,1131.000000,1150.000000,1131.000000,1148.520020,1148.520020,1704300
2019-03-04,1154.560059,1165.520020,1138.250000,1153.420044,1153.420044,1774500
2019-03-05,1156.000000,1176.489990,1153.020020,1169.189941,1169.189941,2004700
2019-03-06,1171.760010,1174.739990,1163.050049,1164.939941,1164.939941,1180100
2019-03-07,1160.500000,1163.579956,1141.709961,1150.849976,1150.849976,1504300
2019-03-08,1133.900024,1153.449951,1130.199951,1149.969971,1149.969971,1184700
2019-03-11,1152.000000,1179.910034,1151.569946,1179.260010,1179.260010,1501600
2019-03-12,1182.300049,1205.709961,1182.300049,1197.250000,1197.250000,2111000
2019-03-13,1205.930054,1207.119995,1197.910034,1199.060059,1199.060059,1294400
2019-03-14,1199.020020,1204.699951,1191.229980,1192.530029,1192.530029,1365100
2019-03-15,1198.000000,1201.719971,1187.010010,1190.300049,1190.300049,2594300
2019-03-18,1189.689941,1194.949951,1181.479980,1188.550049,1188.550049,1222100
2019-03-19,1191.719971,1203.410034,1189.459961,1202.459961,1202.459961,1489400
2019-03-20,1201.400024,1229.989990,1199.589966,1226.430054,1226.430054,2075400
2019-03-21,1220.000000,1236.439941,1216.579956,1236.130005,1236.130005,1407500
2019-03-22,1228.849976,1233.630005,1206.000000,1207.650024,1207.650024,1721100
2019-03-25,1199.560059,1209.439941,1190.000000,1197.380005,1197.380005,1378800
2019-03-26,1205.189941,1207.650024,1181.760010,1189.839966,1189.839966,1537600
2019-03-27,1191.920044,1191.920044,1164.229980,1178.010010,1178.010010,1471400
2019-03-28,1175.500000,1177.250000,1163.430054,1172.270020,1172.270020,1120100
2019-03-29,1180.180054,1183.969971,1166.380005,1176.890015,1176.890015,1544500
2019-04-01,1187.540039,1200.199951,1186.359985,1198.979980,1198.979980,1385300
2019-04-02,1200.050049,1205.810059,1191.239990,1205.540039,1205.540039,914400
2019-04-03,1212.699951,1220.599976,1205.079956,1210.810059,1210.810059,1109000
2019-04-04,1211.290039,1220.550049,1209.040039,1219.449951,1219.449951,1051100
2019-04-05,1219.300049,1220.390015,1210.030029,1211.449951,1211.449951,1000600
2019-04-08,1211.109985,1213.949951,1204.699951,1208.280029,1208.280029,1087500
2019-04-09,1201.890015,1207.150024,1198.380005,1202.689941,1202.689941,983400
2019-04-10,1205.089966,1208.939941,1200.660034,1206.449951,1206.449951,775500
2019-04-11,1208.900024,1212.739990,1204.540039,1209.589966,1209.589966,849900
2019-04-12,1215.619995,1223.050049,1213.290039,1222.729980,1222.729980,1215600
2019-04-15,1224.089966,1229.300049,1214.560059,1226.530029,1226.530029,1189800
2019-04-16,1230.000000,1235.979980,1225.040039,1231.910034,1231.910034,1131100
2019-04-17,1237.000000,1245.099976,1232.900024,1240.140015,1240.140015,1518300
2019-04-18,1245.000000,1245.939941,1239.410034,1241.469971,1241.469971,1237500
2019-04-22,1236.670044,1254.339966,1233.369995,1253.760010,1253.760010,954200
2019-04-23,1256.640015,1274.430054,1251.969971,1270.589966,1270.589966,1593400
2019-04-24,1270.589966,1274.000000,1259.810059,1260.050049,1260.050049,1169800
2019-04-25,1270.300049,1272.800049,1258.000000,1267.339966,1267.339966,1567200
2019-04-26,1273.380005,1278.910034,1265.000000,1277.420044,1277.420044,1361400
2019-04-29,1280.510010,1296.969971,1271.709961,1296.199951,1296.199951,3618400
2019-04-30,1190.630005,1200.979980,1183.000000,1198.959961,1198.959961,6658900
2019-05-01,1197.500000,1199.250000,1171.680054,1173.319946,1173.319946,3717000
2019-05-02,1172.599976,1179.380005,1158.329956,1166.510010,1166.510010,2254900
2019-05-03,1177.410034,1191.400024,1173.550049,1189.550049,1189.550049,2079400
2019-05-06,1172.000000,1195.430054,1171.160034,1193.459961,1193.459961,1588700
2019-05-07,1185.810059,1194.770020,1165.000000,1178.859985,1178.859985,1830200
2019-05-08,1177.290039,1184.270020,1167.630005,1170.780029,1170.780029,1276000
2019-05-09,1162.599976,1174.069946,1154.640015,1167.969971,1167.969971,1477800
2019-05-10,1168.839966,1176.280029,1146.369995,1167.640015,1167.640015,1582500
2019-05-13,1145.239990,1151.969971,1125.500000,1136.589966,1136.589966,2281300
2019-05-14,1142.319946,1144.869995,1123.530029,1124.859985,1124.859985,2019600
2019-05-15,1122.550049,1178.300049,1121.400024,1170.800049,1170.800049,2965100
2019-05-16,1171.839966,1194.160034,1168.449951,1184.500000,1184.500000,1765400
2019-05-17,1175.829956,1186.290039,1166.420044,1168.780029,1168.780029,1268100
2019-05-20,1153.000000,1153.000000,1138.140015,1144.660034,1144.660034,1530100
2019-05-21,1154.479980,1158.000000,1143.310059,1154.439941,1154.439941,1028100
2019-05-22,1151.250000,1163.780029,1151.000000,1155.849976,1155.849976,941300
2019-05-23,1146.069946,1150.050049,1133.160034,1145.339966,1145.339966,1260700
2019-05-24,1152.000000,1154.359985,1136.709961,1138.609985,1138.609985,927700
2019-05-28,1141.479980,1156.489990,1138.670044,1139.560059,1139.560059,1047400
2019-05-29,1132.699951,1135.000000,1111.949951,1119.939941,1119.939941,1811500
2019-05-30,1120.150024,1126.800049,1115.900024,1121.410034,1121.410034,904400
2019-05-31,1105.640015,1113.400024,1103.349976,1106.500000,1106.500000,1579100
2019-06-03,1066.930054,1067.000000,1027.030029,1038.739990,1038.739990,4844500
2019-06-04,1044.489990,1058.439941,1036.030029,1054.489990,1054.489990,3025600
2019-06-05,1055.000000,1056.810059,1033.000000,1044.640015,1044.640015,2349400
2019-06-06,1046.209961,1050.000000,1035.510010,1047.760010,1047.760010,1451000
2019-06-07,1054.280029,1073.430054,1051.150024,1068.369995,1068.369995,2191400
2019-06-10,1077.000000,1094.839966,1075.280029,1082.760010,1082.760010,1425500
2019-06-11,1096.989990,1104.010010,1079.569946,1081.040039,1081.040039,1675400
2019-06-12,1079.949951,1082.520020,1069.599976,1079.099976,1079.099976,1183500
2019-06-13,1084.709961,1096.589966,1082.569946,1091.010010,1091.010010,1040700
2019-06-14,1089.739990,1094.760010,1081.479980,1086.300049,1086.300049,1229100
2019-06-17,1089.099976,1101.280029,1088.000000,1093.890015,1093.890015,988500
2019-06-18,1111.500000,1118.780029,1100.790039,1105.239990,1105.239990,1726300
2019-06-19,1107.239990,1109.430054,1096.030029,1104.510010,1104.510010,1335700
2019-06-20,1121.699951,1122.719971,1107.000000,1113.199951,1113.199951,1200900
2019-06-21,1109.859985,1126.569946,1109.719971,1125.369995,1125.369995,2538700
2019-06-24,1120.000000,1123.569946,1113.310059,1116.699951,1116.699951,1211800
2019-06-25,1115.079956,1115.699951,1084.599976,1087.579956,1087.579956,1582200
2019-06-26,1091.000000,1095.119995,1073.689941,1080.319946,1080.319946,1734900
2019-06-27,1086.750000,1088.459961,1075.849976,1076.630005,1076.630005,1203900
2019-06-28,1077.229980,1082.800049,1073.800049,1082.800049,1082.800049,1683600
2019-07-01,1101.040039,1108.589966,1095.329956,1100.000000,1100.000000,1459800
2019-07-02,1104.829956,1112.890015,1099.670044,1112.599976,1112.599976,1031500
2019-07-03,1118.500000,1127.989990,1114.849976,1122.989990,1122.989990,1007700
2019-07-05,1119.369995,1134.650024,1117.500000,1132.670044,1132.670044,1489700
2019-07-08,1125.869995,1127.209961,1111.760010,1116.790039,1116.790039,1494400
2019-07-09,1110.319946,1127.859985,1107.150024,1124.290039,1124.290039,1473600
2019-07-10,1132.319946,1142.339966,1130.660034,1140.910034,1140.910034,1535500
2019-07-11,1146.160034,1153.239990,1139.530029,1144.079956,1144.079956,1300200
2019-07-12,1142.930054,1147.500000,1138.560059,1145.339966,1145.339966,1093900
2019-07-15,1145.339966,1150.680054,1140.000000,1150.510010,1150.510010,1058200
2019-07-16,1146.729980,1158.579956,1146.729980,1153.459961,1153.459961,1267600
2019-07-17,1150.920044,1158.439941,1146.619995,1146.739990,1146.739990,976900
2019-07-18,1142.000000,1148.170044,1132.859985,1147.239990,1147.239990,1272500
2019-07-19,1149.319946,1151.579956,1131.250000,1131.550049,1131.550049,1159200
2019-07-22,1135.469971,1140.020020,1125.209961,1139.209961,1139.209961,1445700
2019-07-23,1143.449951,1148.859985,1132.849976,1148.050049,1148.050049,1032400
2019-07-24,1132.619995,1145.459961,1128.510010,1139.729980,1139.729980,1359600
2019-07-25,1138.949951,1143.589966,1123.709961,1135.939941,1135.939941,2738100
2019-07-26,1228.000000,1268.390015,1228.000000,1245.219971,1245.219971,6060800
2019-07-29,1242.500000,1248.989990,1230.199951,1241.839966,1241.839966,2069100
2019-07-30,1227.000000,1236.910034,1225.319946,1228.000000,1228.000000,1430800
2019-07-31,1224.869995,1234.910034,1208.180054,1218.199951,1218.199951,1998000
2019-08-01,1217.630005,1236.300049,1207.000000,1211.780029,1211.780029,1771300
2019-08-02,1203.000000,1209.500000,1190.000000,1196.319946,1196.319946,1745500
2019-08-05,1172.969971,1176.880005,1142.750000,1154.750000,1154.750000,2392000
2019-08-06,1165.520020,1181.400024,1161.530029,1171.079956,1171.079956,1800700
2019-08-07,1157.800049,1179.869995,1150.839966,1175.910034,1175.910034,1534300
2019-08-08,1186.430054,1206.280029,1174.000000,1206.189941,1206.189941,1505800
2019-08-09,1199.989990,1204.459961,1184.890015,1188.900024,1188.900024,1020900
2019-08-12,1180.000000,1185.609985,1168.719971,1174.500000,1174.500000,1103200
2019-08-13,1174.349976,1205.430054,1172.989990,1196.729980,1196.729980,1421700
2019-08-14,1176.069946,1182.790039,1161.069946,1164.250000,1164.250000,1771500
2019-08-15,1168.430054,1176.420044,1163.000000,1169.319946,1169.319946,1425300
2019-08-16,1180.790039,1183.839966,1173.000000,1179.209961,1179.209961,1245800
2019-08-19,1191.829956,1209.390015,1190.400024,1200.439941,1200.439941,1222500
2019-08-20,1195.349976,1198.000000,1183.050049,1183.530029,1183.530029,1010300
2019-08-21,1195.819946,1200.560059,1187.920044,1191.579956,1191.579956,707600
2019-08-22,1193.800049,1198.780029,1178.910034,1191.520020,1191.520020,867600
2019-08-23,1185.170044,1195.670044,1150.000000,1153.579956,1153.579956,1812700
2019-08-26,1159.449951,1171.859985,1154.849976,1171.180054,1171.180054,1058300
2019-08-27,1183.000000,1185.000000,1164.560059,1170.819946,1170.819946,1173000
2019-08-28,1164.869995,1178.500000,1160.250000,1173.750000,1173.750000,840500
2019-08-29,1186.420044,1199.189941,1185.280029,1194.239990,1194.239990,981800
2019-08-30,1200.349976,1200.349976,1185.719971,1190.530029,1190.530029,903200
2019-09-03,1181.849976,1189.079956,1163.709961,1169.550049,1169.550049,1295400
2019-09-04,1179.449951,1184.880005,1171.530029,1182.270020,1182.270020,1065600
2019-09-05,1193.660034,1214.000000,1192.689941,1212.189941,1212.189941,1319700
2019-09-06,1209.140015,1212.949951,1203.260010,1206.319946,1206.319946,948600
2019-09-09,1207.079956,1220.550049,1193.170044,1205.270020,1205.270020,1592700
2019-09-10,1196.089966,1210.000000,1196.010010,1205.699951,1205.699951,1396100
2019-09-11,1203.890015,1222.469971,1202.280029,1220.000000,1220.000000,1176100
2019-09-12,1223.469971,1242.420044,1222.560059,1234.969971,1234.969971,1582200
2019-09-13,1232.109985,1241.050049,1227.079956,1240.030029,1240.030029,1183800
2019-09-16,1230.439941,1239.020020,1225.189941,1231.630005,1231.630005,1410900
2019-09-17,1231.630005,1235.000000,1223.349976,1229.880005,1229.880005,1040300
2019-09-18,1230.239990,1236.239990,1216.469971,1232.650024,1232.650024,872000
2019-09-19,1232.319946,1244.339966,1232.310059,1238.750000,1238.750000,827700
2019-09-20,1233.640015,1242.800049,1223.579956,1229.839966,1229.839966,1884600
2019-09-23,1226.569946,1239.680054,1223.780029,1234.689941,1234.689941,1039900
2019-09-24,1240.000000,1247.109985,1210.640015,1218.329956,1218.329956,1790200
2019-09-25,1216.010010,1248.020020,1209.199951,1245.939941,1245.939941,1339900
2019-09-26,1242.140015,1244.670044,1231.819946,1242.290039,1242.290039,1158300
2019-09-27,1242.829956,1244.989990,1215.199951,1225.949951,1225.949951,1706100
2019-09-30,1220.599976,1227.410034,1213.420044,1221.140015,1221.140015,1223500
2019-10-01,1222.489990,1232.859985,1205.550049,1206.000000,1206.000000,1225200
2019-10-02,1196.500000,1198.760010,1172.630005,1177.920044,1177.920044,1651500
2019-10-03,1183.339966,1191.000000,1163.140015,1189.430054,1189.430054,1418400
2019-10-04,1194.290039,1212.459961,1190.969971,1210.959961,1210.959961,1214100
2019-10-07,1207.000000,1218.910034,1204.359985,1208.250000,1208.250000,852000
2019-10-08,1198.770020,1206.869995,1189.479980,1190.130005,1190.130005,1004300
2019-10-09,1201.329956,1208.459961,1198.119995,1202.400024,1202.400024,797400
2019-10-10,1198.599976,1215.619995,1197.859985,1209.469971,1209.469971,642100
2019-10-11,1224.030029,1228.750000,1213.640015,1215.709961,1215.709961,1116500
2019-10-14,1213.890015,1225.880005,1211.880005,1217.770020,1217.770020,664800
2019-10-15,1221.500000,1247.130005,1220.920044,1242.239990,1242.239990,1379200
2019-10-16,1241.810059,1254.189941,1238.530029,1243.000000,1243.000000,1149300
2019-10-17,1251.400024,1263.750000,1249.869995,1252.800049,1252.800049,1047900
2019-10-18,1254.689941,1258.109985,1240.140015,1244.410034,1244.410034,1581200
2019-10-21,1248.699951,1253.510010,1239.989990,1244.280029,1244.280029,904700
2019-10-22,1244.479980,1248.729980,1239.849976,1241.199951,1241.199951,1143100
2019-10-23,1240.209961,1258.040039,1240.209961,1257.630005,1257.630005,1064100
2019-10-24,1259.109985,1262.900024,1252.349976,1259.109985,1259.109985,1011200
2019-10-25,1252.000000,1268.000000,1249.150024,1264.300049,1264.300049,1355200
2019-10-28,1275.000000,1299.239990,1272.310059,1288.979980,1288.979980,3271400
2019-10-29,1276.000000,1280.800049,1255.609985,1260.660034,1260.660034,2632700
2019-10-30,1255.150024,1268.020020,1250.650024,1260.699951,1260.699951,1460200
2019-10-31,1260.000000,1266.520020,1249.479980,1258.800049,1258.800049,1595200
2019-11-01,1265.800049,1273.000000,1259.709961,1272.250000,1272.250000,1440600
2019-11-04,1276.109985,1292.500000,1276.109985,1289.609985,1289.609985,1531600
2019-11-05,1291.199951,1297.239990,1289.380005,1291.439941,1291.439941,1257400
2019-11-06,1290.089966,1292.989990,1282.270020,1291.010010,1291.010010,1231300
2019-11-07,1294.280029,1322.650024,1293.750000,1306.939941,1306.939941,2257000
2019-11-08,1301.520020,1317.109985,1301.520020,1309.000000,1309.000000,1519600
2019-11-11,1304.000000,1304.900024,1295.869995,1298.280029,1298.280029,861700
2019-11-12,1298.569946,1309.349976,1294.239990,1297.209961,1297.209961,1442600
2019-11-13,1293.180054,1302.520020,1292.150024,1296.180054,1296.180054,1026900
2019-11-14,1295.000000,1315.719971,1293.939941,1309.150024,1309.150024,1447400
2019-11-15,1315.050049,1333.540039,1311.890015,1333.540039,1333.540039,1964300
2019-11-18,1332.339966,1333.920044,1316.160034,1319.839966,1319.839966,1399200
2019-11-19,1326.630005,1326.630005,1311.770020,1312.589966,1312.589966,1093200
2019-11-20,1311.359985,1313.209961,1289.209961,1301.859985,1301.859985,1444600
2019-11-21,1299.250000,1311.119995,1290.750000,1300.140015,1300.140015,1277300
2019-11-22,1303.000000,1306.900024,1289.359985,1293.670044,1293.670044,1388800
2019-11-25,1296.260010,1310.410034,1295.609985,1305.640015,1305.640015,1179500
2019-11-26,1309.910034,1314.010010,1304.040039,1313.000000,1313.000000,1095500
2019-11-27,1315.420044,1317.640015,1309.469971,1312.130005,1312.130005,940400
2019-11-29,1306.599976,1309.949951,1303.229980,1304.089966,1304.089966,640100
2019-12-02,1302.560059,1305.439941,1280.380005,1288.859985,1288.859985,1326900
2019-12-03,1278.660034,1297.229980,1277.050049,1294.739990,1294.739990,1263500
2019-12-04,1306.099976,1324.270020,1303.050049,1318.939941,1318.939941,1775300
2019-12-05,1327.000000,1327.979980,1314.319946,1326.959961,1326.959961,1220400
2019-12-06,1332.750000,1342.469971,1331.229980,1339.390015,1339.390015,1648400
2019-12-09,1338.859985,1357.550049,1336.069946,1342.989990,1342.989990,1542100
2019-12-10,1339.939941,1348.000000,1334.000000,1342.890015,1342.890015,880300
2019-12-11,1348.300049,1349.890015,1341.099976,1344.250000,1344.250000,1024000
2019-12-12,1343.209961,1354.579956,1338.199951,1348.489990,1348.489990,1455700
2019-12-13,1347.900024,1351.349976,1341.660034,1346.869995,1346.869995,1658500
2019-12-16,1355.000000,1363.530029,1350.609985,1360.699951,1360.699951,1406400
2019-12-17,1362.410034,1364.329956,1350.770020,1354.890015,1354.890015,1647400
2019-12-18,1357.000000,1359.430054,1350.459961,1351.910034,1351.910034,1166500
2019-12-19,1351.910034,1357.530029,1348.750000,1356.439941,1356.439941,1446100
2019-12-20,1363.099976,1364.000000,1350.729980,1351.219971,1351.219971,2504500
2019-12-23,1358.729980,1361.849976,1348.000000,1350.630005,1350.630005,996800
2019-12-24,1350.209961,1352.010010,1344.170044,1344.430054,1344.430054,673400
2019-12-26,1346.550049,1363.199951,1345.510010,1362.469971,1362.469971,1183100
2019-12-27,1364.000000,1367.050049,1353.000000,1354.640015,1354.640015,1160600
2019-12-30,1356.810059,1357.000000,1337.839966,1339.709961,1339.709961,999700
2019-12-31,1335.790039,1340.660034,1332.130005,1339.390015,1339.390015,975700
2020-01-02,1348.410034,1368.680054,1346.489990,1368.680054,1368.680054,1363900
2020-01-03,1348.000000,1373.750000,1347.319946,1361.520020,1361.520020,1170400
2020-01-06,1351.630005,1398.319946,1351.000000,1397.810059,1397.810059,2338400
2020-01-07,1400.459961,1403.500000,1391.560059,1395.109985,1395.109985,1716500
2020-01-08,1394.819946,1411.849976,1392.630005,1405.040039,1405.040039,1765700
2020-01-09,1421.930054,1428.680054,1410.209961,1419.790039,1419.790039,1660000
2020-01-10,1429.469971,1434.939941,1419.599976,1428.959961,1428.959961,1312900
2020-01-13,1435.250000,1441.479980,1425.369995,1440.030029,1440.030029,1536500
2020-01-14,1440.000000,1442.630005,1427.770020,1430.589966,1430.589966,1303800
2020-01-15,1433.020020,1440.780029,1431.660034,1439.199951,1439.199951,1077500
2020-01-16,1445.449951,1450.699951,1440.000000,1450.160034,1450.160034,1304000
2020-01-17,1462.540039,1480.550049,1456.550049,1479.520020,1479.520020,2621200
2020-01-21,1479.000000,1489.880005,1470.209961,1482.250000,1482.250000,2446500
2020-01-22,1489.729980,1500.579956,1482.660034,1483.869995,1483.869995,1422900
2020-01-23,1487.550049,1493.500000,1480.319946,1484.689941,1484.689941,1332500
2020-01-24,1492.819946,1494.199951,1463.180054,1466.170044,1466.170044,1489300
2020-01-27,1431.540039,1436.579956,1419.500000,1431.729980,1431.729980,1706600
2020-01-28,1441.739990,1454.800049,1430.359985,1450.500000,1450.500000,1486200
2020-01-29,1458.459961,1464.140015,1445.390015,1456.699951,1456.699951,1078300
2020-01-30,1438.099976,1455.250000,1435.000000,1454.250000,1454.250000,1355500
2020-01-31,1467.859985,1469.670044,1427.060059,1432.780029,1432.780029,2191100
2020-02-03,1461.650024,1486.300049,1456.609985,1482.599976,1482.599976,3581800
2020-02-04,1454.489990,1467.339966,1422.030029,1445.410034,1445.410034,4794000
2020-02-05,1463.609985,1464.579956,1429.680054,1446.050049,1446.050049,1818800
2020-02-06,1451.979980,1481.560059,1450.479980,1475.969971,1475.969971,1891100
2020-02-07,1467.390015,1485.250000,1465.410034,1479.109985,1479.109985,1418000
2020-02-10,1477.229980,1508.880005,1475.199951,1508.660034,1508.660034,1915100
2020-02-11,1513.270020,1529.880005,1505.449951,1510.060059,1510.060059,1742600
2020-02-12,1515.859985,1520.300049,1508.670044,1518.630005,1518.630005,1552100
2020-02-13,1510.000000,1525.949951,1504.000000,1513.390015,1513.390015,1145700
2020-02-14,1514.530029,1520.050049,1505.550049,1518.729980,1518.729980,1159900
2020-02-18,1514.339966,1530.560059,1511.010010,1519.439941,1519.439941,1282100
2020-02-19,1527.199951,1530.739990,1520.979980,1524.869995,1524.869995,1137300
2020-02-20,1519.010010,1527.069946,1504.260010,1516.989990,1516.989990,1298100
2020-02-21,1504.579956,1510.949951,1478.489990,1483.459961,1483.459961,2126000
2020-02-24,1423.050049,1436.380005,1406.790039,1419.859985,1419.859985,2478000
2020-02-25,1431.000000,1436.849976,1380.420044,1386.319946,1386.319946,2579000
2020-02-26,1394.979980,1413.670044,1376.550049,1390.469971,1390.469971,2488800
2020-02-27,1359.140015,1369.400024,1314.239990,1314.949951,1314.949951,3114500
2020-02-28,1274.310059,1342.449951,1268.209961,1339.250000,1339.250000,4009900
2020-03-02,1351.390015,1387.469971,1325.199951,1386.319946,1386.319946,2771500
2020-03-03,1397.680054,1408.189941,1329.239990,1337.719971,1337.719971,2830100
2020-03-04,1358.959961,1382.780029,1337.000000,1381.599976,1381.599976,2379900
2020-03-05,1345.550049,1353.630005,1301.640015,1314.760010,1314.760010,2719000
2020-03-06,1269.949951,1302.750000,1257.209961,1295.739990,1295.739990,3232000
2020-03-09,1204.959961,1252.729980,1198.040039,1215.790039,1215.790039,3462600
2020-03-10,1254.390015,1275.849976,1214.510010,1275.170044,1275.170044,2743600
2020-03-11,1248.270020,1256.930054,1191.140015,1210.900024,1210.900024,2736600
2020-03-12,1122.619995,1188.750000,1108.469971,1111.550049,1111.550049,4716300
2020-03-13,1174.989990,1214.400024,1112.290039,1214.270020,1214.270020,3970000
2020-03-16,1089.609985,1145.469971,1067.079956,1073.000000,1073.000000,4826000
2020-03-17,1090.640015,1126.000000,1049.099976,1118.060059,1118.060059,4159700
2020-03-18,1059.939941,1104.989990,1037.000000,1091.189941,1091.189941,4652200
2020-03-19,1088.219971,1152.609985,1055.550049,1111.670044,1111.670044,3703200
2020-03-20,1130.900024,1138.479980,1062.099976,1068.209961,1068.209961,4143900
2020-03-23,1056.369995,1066.910034,1008.869995,1054.130005,1054.130005,4183600
2020-03-24,1103.979980,1133.329956,1086.430054,1130.010010,1130.010010,3623400
2020-03-25,1124.579956,1146.170044,1083.010010,1101.619995,1101.619995,4516200
2020-03-26,1114.719971,1171.479980,1092.030029,1162.920044,1162.920044,3828100
2020-03-27,1127.469971,1151.050049,1104.000000,1110.260010,1110.260010,3139700
2020-03-30,1132.640015,1151.000000,1098.489990,1146.310059,1146.310059,2936800
2020-03-31,1148.729980,1173.400024,1136.719971,1161.949951,1161.949951,3261400
2020-04-01,1124.000000,1129.420044,1093.489990,1102.099976,1102.099976,2598500
2020-04-02,1100.000000,1122.770020,1093.130005,1117.030029,1117.030029,2820500
2020-04-03,1114.709961,1118.790039,1075.079956,1092.699951,1092.699951,2568700
2020-04-06,1133.000000,1190.750000,1125.000000,1183.189941,1183.189941,3166000
2020-04-07,1217.010010,1220.780029,1177.250000,1182.560059,1182.560059,3081000
2020-04-08,1203.099976,1214.900024,1183.949951,1207.000000,1207.000000,2016700
2020-04-09,1218.180054,1221.989990,1192.420044,1206.569946,1206.569946,2701400
2020-04-13,1201.500000,1214.520020,1182.329956,1210.410034,1210.410034,1935100
2020-04-14,1239.969971,1275.750000,1228.540039,1265.229980,1265.229980,3167900
2020-04-15,1246.510010,1275.109985,1234.000000,1257.300049,1257.300049,2111800
2020-04-16,1267.140015,1273.359985,1238.199951,1257.430054,1257.430054,2894800
2020-04-17,1281.699951,1290.000000,1266.000000,1279.000000,1279.000000,2552500
2020-04-20,1269.890015,1276.819946,1256.439941,1261.150024,1261.150024,1764600
2020-04-21,1242.709961,1250.000000,1205.000000,1212.160034,1212.160034,2482400
2020-04-22,1241.109985,1279.880005,1237.199951,1258.410034,1258.410034,2314800
2020-04-23,1265.739990,1288.150024,1260.530029,1271.170044,1271.170044,1710100
2020-04-24,1255.000000,1277.709961,1244.000000,1276.599976,1276.599976,1870100
2020-04-27,1292.000000,1294.099976,1265.060059,1270.859985,1270.859985,2209300
2020-04-28,1283.199951,1284.760010,1230.380005,1232.589966,1232.589966,4035000
2020-04-29,1345.000000,1360.150024,1326.729980,1342.180054,1342.180054,5417900
2020-04-30,1331.359985,1350.000000,1321.500000,1346.699951,1346.699951,2792100
2020-05-01,1324.089966,1351.430054,1309.660034,1317.319946,1317.319946,2443600
2020-05-04,1308.130005,1324.469971,1296.010010,1322.900024,1322.900024,1540300
2020-05-05,1337.500000,1371.010010,1335.030029,1349.020020,1349.020020,1983300
2020-05-06,1358.000000,1368.689941,1345.130005,1345.430054,1345.430054,1586600
2020-05-07,1361.310059,1376.000000,1352.540039,1369.280029,1369.280029,1532600
2020-05-08,1381.819946,1396.640015,1372.010010,1384.339966,1384.339966,1666300
2020-05-11,1376.790039,1415.530029,1375.500000,1403.589966,1403.589966,1635900
2020-05-12,1408.219971,1414.329956,1374.510010,1375.180054,1375.180054,1695900
2020-05-13,1376.160034,1385.329956,1328.010010,1348.329956,1348.329956,2018400
2020-05-14,1333.520020,1357.369995,1323.300049,1356.859985,1356.859985,1833000
2020-05-15,1348.260010,1374.579956,1339.000000,1373.060059,1373.060059,2077200
2020-05-18,1361.579956,1392.760010,1354.199951,1385.180054,1385.180054,2354700
2020-05-19,1385.479980,1392.489990,1373.760010,1374.400024,1374.400024,1579300
2020-05-20,1389.160034,1412.030029,1387.420044,1409.160034,1409.160034,1913100
2020-05-21,1410.989990,1416.459961,1394.390015,1406.750000,1406.750000,1544700
2020-05-22,1403.900024,1417.000000,1395.949951,1413.239990,1413.239990,1427200
2020-05-26,1441.959961,1445.109985,1419.400024,1421.369995,1421.369995,2229500
2020-05-27,1420.000000,1425.349976,1394.599976,1420.280029,1420.280029,1584200
2020-05-28,1400.000000,1444.459961,1399.079956,1418.239990,1418.239990,1758500
2020-05-29,1420.430054,1436.729980,1415.979980,1433.520020,1433.520020,1852200
2020-06-01,1425.699951,1441.579956,1422.280029,1434.869995,1434.869995,1258100
2020-06-02,1435.000000,1443.000000,1421.609985,1442.310059,1442.310059,1172100
2020-06-03,1442.699951,1449.010010,1431.619995,1439.250000,1439.250000,1386600
2020-06-04,1436.780029,1441.319946,1406.010010,1414.300049,1414.300049,1349100
2020-06-05,1415.640015,1446.300049,1407.619995,1440.020020,1440.020020,2132100
2020-06-08,1426.280029,1449.000000,1424.479980,1448.040039,1448.040039,1693900
2020-06-09,1445.239990,1467.800049,1442.359985,1452.079956,1452.079956,1681200
2020-06-10,1461.510010,1472.770020,1454.359985,1464.699951,1464.699951,1588100
2020-06-11,1441.030029,1451.599976,1398.410034,1401.900024,1401.900024,2357200
2020-06-12,1425.859985,1434.510010,1385.800049,1412.920044,1412.920044,1833800
2020-06-15,1389.489990,1425.000000,1387.199951,1420.739990,1420.739990,1523400
2020-06-16,1449.000000,1457.170044,1428.989990,1446.469971,1446.469971,1532400
2020-06-17,1452.939941,1462.199951,1435.130005,1452.540039,1452.540039,1530500
2020-06-18,1449.849976,1452.969971,1426.239990,1434.119995,1434.119995,1743100
2020-06-19,1440.000000,1444.500000,1419.000000,1424.640015,1424.640015,2639200
2020-06-22,1425.010010,1450.949951,1419.189941,1450.660034,1450.660034,1472100
2020-06-23,1452.000000,1475.199951,1445.000000,1463.979980,1463.979980,1887600
2020-06-24,1463.280029,1475.790039,1430.000000,1432.699951,1432.699951,1579600
2020-06-25,1431.219971,1442.319946,1419.540039,1441.099976,1441.099976,1197900
2020-06-26,1432.630005,1437.020020,1355.000000,1362.540039,1362.540039,4882000
2020-06-29,1360.339966,1398.000000,1351.650024,1397.170044,1397.170044,2253700
2020-06-30,1396.880005,1424.000000,1386.930054,1418.050049,1418.050049,2014300
2020-07-01,1419.170044,1448.479980,1414.180054,1442.000000,1442.000000,2109100
2020-07-02,1451.839966,1488.520020,1451.069946,1469.930054,1469.930054,2860900
2020-07-06,1488.150024,1510.000000,1476.979980,1499.650024,1499.650024,2235600
2020-07-07,1496.130005,1521.319946,1489.699951,1489.920044,1489.920044,2118200
2020-07-08,1500.800049,1511.170044,1492.300049,1503.599976,1503.599976,1588300
2020-07-09,1509.930054,1529.140015,1495.589966,1518.660034,1518.660034,2091800
2020-07-10,1513.250000,1541.339966,1500.719971,1539.010010,1539.010010,1795900
2020-07-13,1549.939941,1576.359985,1506.560059,1512.229980,1512.229980,2147700
2020-07-14,1492.790039,1522.800049,1485.930054,1520.859985,1520.859985,1905400
2020-07-15,1523.229980,1536.329956,1497.829956,1516.880005,1516.880005,1551300
2020-07-16,1501.500000,1515.910034,1488.270020,1514.920044,1514.920044,1324200
2020-07-17,1516.910034,1523.430054,1498.099976,1516.849976,1516.849976,1713200
2020-07-20,1515.000000,1569.010010,1502.699951,1563.839966,1563.839966,1508300
2020-07-21,1585.030029,1587.050049,1552.619995,1555.920044,1555.920044,1374300
2020-07-22,1555.709961,1566.979980,1543.229980,1564.849976,1564.849976,1224100
2020-07-23,1565.930054,1570.349976,1508.589966,1516.750000,1516.750000,1695500
2020-07-24,1499.189941,1515.430054,1487.589966,1508.209961,1508.209961,1495100
2020-07-27,1513.260010,1537.560059,1512.329956,1529.430054,1529.430054,1356200
2020-07-28,1525.000000,1526.010010,1500.520020,1503.650024,1503.650024,1545500
2020-07-29,1505.000000,1533.329956,1503.010010,1523.510010,1523.510010,1133800
2020-07-30,1497.969971,1540.890015,1495.170044,1538.369995,1538.369995,1802100
2020-07-31,1497.050049,1505.020020,1454.000000,1487.949951,1487.949951,4573400
2020-08-03,1491.000000,1497.729980,1471.719971,1482.760010,1482.760010,2274100
2020-08-04,1486.709961,1493.109985,1464.030029,1473.300049,1473.300049,1860600
2020-08-05,1476.819946,1490.000000,1471.219971,1479.089966,1479.089966,1456700
2020-08-06,1476.150024,1506.270020,1471.900024,1504.949951,1504.949951,1665300
2020-08-07,1509.040039,1520.089966,1486.270020,1498.369995,1498.369995,1385900
2020-08-10,1490.800049,1507.150024,1477.489990,1496.819946,1496.819946,1027300
2020-08-11,1494.000000,1510.439941,1478.189941,1480.540039,1480.540039,1554900
2020-08-12,1487.119995,1511.670044,1485.000000,1507.239990,1507.239990,1125600
2020-08-13,1508.209961,1536.969971,1508.209961,1516.650024,1516.650024,1119400
2020-08-14,1513.609985,1519.790039,1499.000000,1504.630005,1504.630005,1097100
2020-08-17,1515.969971,1523.780029,1505.000000,1516.239990,1516.239990,999500
2020-08-18,1526.119995,1557.369995,1521.670044,1555.780029,1555.780029,1418900
2020-08-19,1552.489990,1568.859985,1540.000000,1544.609985,1544.609985,1523600
2020-08-20,1539.969971,1580.170044,1534.459961,1576.250000,1576.250000,1319100
2020-08-21,1571.800049,1591.880005,1562.310059,1575.569946,1575.569946,1741900
2020-08-24,1592.469971,1608.780029,1575.040039,1585.150024,1585.150024,1281900
2020-08-25,1580.099976,1608.880005,1577.880005,1605.849976,1605.849976,1257500
2020-08-26,1606.300049,1652.790039,1600.979980,1644.130005,1644.130005,2609400
2020-08-27,1646.609985,1647.989990,1618.810059,1628.520020,1628.520020,1567500
2020-08-28,1629.469971,1641.349976,1625.609985,1639.430054,1639.430054,1120900
2020-08-31,1643.569946,1644.500000,1625.329956,1629.530029,1629.530029,1321100
2020-09-01,1632.160034,1659.219971,1629.530029,1655.079956,1655.079956,1132600
2020-09-02,1668.010010,1726.099976,1660.189941,1717.390015,1717.390015,2476100
2020-09-03,1699.520020,1700.000000,1607.709961,1629.510010,1629.510010,3186300
2020-09-04,1609.000000,1634.989990,1537.969971,1581.209961,1581.209961,2792500
2020-09-08,1525.000000,1555.550049,1516.500000,1523.599976,1523.599976,2701600
2020-09-09,1548.900024,1558.719971,1525.170044,1547.229980,1547.229980,1962100
2020-09-10,1550.180054,1573.660034,1520.000000,1526.050049,1526.050049,1651200
2020-09-11,1528.150024,1538.699951,1493.020020,1515.760010,1515.760010,1535300
2020-09-14,1531.650024,1557.000000,1505.109985,1508.829956,1508.829956,2133000
2020-09-15,1527.890015,1550.989990,1522.099976,1535.119995,1535.119995,1152100
2020-09-16,1542.479980,1554.369995,1511.589966,1512.089966,1512.089966,1106400
2020-09-17,1485.810059,1498.660034,1462.459961,1487.040039,1487.040039,2000400
2020-09-18,1488.300049,1495.199951,1431.619995,1451.089966,1451.089966,3152800
2020-09-21,1431.619995,1440.060059,1402.680054,1430.140015,1430.140015,2845400
2020-09-22,1450.319946,1463.969971,1429.500000,1459.819946,1459.819946,1697500
2020-09-23,1452.089966,1453.079956,1402.680054,1409.390015,1409.390015,1886300
2020-09-24,1402.680054,1437.989990,1402.150024,1422.859985,1422.859985,1727600
2020-09-25,1425.050049,1445.939941,1407.680054,1439.060059,1439.060059,1516300
2020-09-28,1471.989990,1472.989990,1446.280029,1458.660034,1458.660034,1539200
2020-09-29,1463.910034,1472.000000,1454.000000,1466.020020,1466.020020,1590800
2020-09-30,1460.939941,1486.199951,1455.760010,1465.599976,1465.599976,2046200
2020-10-01,1483.660034,1495.069946,1476.800049,1487.900024,1487.900024,1644200
2020-10-02,1459.630005,1479.030029,1447.349976,1455.599976,1455.599976,1561100
2020-10-05,1462.650024,1484.699951,1460.089966,1482.829956,1482.829956,1080100
2020-10-06,1475.500000,1484.520020,1445.010010,1451.020020,1451.020020,1304800
2020-10-07,1459.310059,1468.969971,1433.229980,1459.140015,1459.140015,1805400
2020-10-08,1465.449951,1488.030029,1465.449951,1483.430054,1483.430054,1303800
2020-10-09,1492.859985,1511.849976,1487.000000,1510.449951,1510.449951,1648300
2020-10-12,1538.000000,1588.420044,1529.300049,1564.589966,1564.589966,2767200
2020-10-13,1577.010010,1585.160034,1558.630005,1567.069946,1567.069946,1953600
2020-10-14,1574.599976,1583.849976,1545.900024,1563.439941,1563.439941,1658700
2020-10-15,1544.500000,1571.400024,1541.130005,1555.469971,1555.469971,1560500
2020-10-16,1561.829956,1577.709961,1557.660034,1567.699951,1567.699951,1709700
2020-10-19,1575.930054,1583.930054,1522.920044,1529.949951,1529.949951,1486700
2020-10-20,1523.109985,1573.839966,1520.500000,1551.079956,1551.079956,2083500
2020-10-21,1569.849976,1615.140015,1567.140015,1585.989990,1585.989990,3016100
2020-10-22,1585.000000,1613.420044,1577.479980,1606.660034,1606.660034,1525600
2020-10-23,1615.050049,1634.119995,1611.910034,1632.979980,1632.979980,1527400
2020-10-26,1615.000000,1629.579956,1567.780029,1584.290039,1584.290039,1791300
2020-10-27,1588.930054,1602.000000,1576.989990,1598.880005,1598.880005,1295100
2020-10-28,1550.010010,1553.810059,1508.479980,1510.800049,1510.800049,2258700
2020-10-29,1517.020020,1588.739990,1516.550049,1556.880005,1556.880005,2770300
2020-10-30,1667.439941,1681.319946,1601.569946,1616.109985,1616.109985,4993900
2020-11-02,1623.540039,1658.239990,1614.239990,1624.319946,1624.319946,2211400
2020-11-03,1630.760010,1659.000000,1612.109985,1645.660034,1645.660034,1571600
2020-11-04,1705.579956,1770.030029,1703.000000,1745.849976,1745.849976,3567100
2020-11-05,1770.449951,1791.819946,1741.030029,1762.500000,1762.500000,1987900
2020-11-06,1751.339966,1768.500000,1736.680054,1759.729980,1759.729980,1431100
2020-11-09,1795.979980,1816.890015,1757.550049,1761.420044,1761.420044,2672000
2020-11-10,1729.770020,1759.380005,1716.119995,1737.719971,1737.719971,2151100
2020-11-11,1748.400024,1762.900024,1743.060059,1747.229980,1747.229980,1591900
2020-11-12,1742.000000,1764.979980,1737.969971,1742.819946,1742.819946,1323700
2020-11-13,1748.000000,1777.130005,1735.979980,1772.260010,1772.260010,1487200
2020-11-16,1764.140015,1794.339966,1761.329956,1774.030029,1774.030029,1273400
2020-11-17,1767.859985,1777.140015,1759.489990,1761.660034,1761.660034,1065700
2020-11-18,1756.640015,1765.000000,1738.569946,1740.640015,1740.640015,1005400
2020-11-19,1733.229980,1763.489990,1730.020020,1758.569946,1758.569946,1005300
2020-11-20,1762.000000,1768.359985,1735.000000,1736.380005,1736.380005,1384700
2020-11-23,1740.219971,1745.989990,1710.180054,1727.560059,1727.560059,1126500
2020-11-24,1727.500000,1766.479980,1720.729980,1763.900024,1763.900024,1399200
2020-11-25,1767.810059,1770.380005,1748.359985,1764.130005,1764.130005,980000
2020-11-27,1764.540039,1797.010010,1764.540039,1787.020020,1787.020020,739500
2020-11-30,1775.650024,1780.339966,1747.839966,1754.400024,1754.400024,1620900
2020-12-01,1766.660034,1821.719971,1763.030029,1795.359985,1795.359985,1867500
2020-12-02,1795.359985,1832.739990,1785.170044,1824.969971,1824.969971,1471200
2020-12-03,1820.540039,1843.829956,1817.000000,1821.839966,1821.839966,1236400
2020-12-04,1820.219971,1829.500000,1813.589966,1823.760010,1823.760010,1027200
2020-12-07,1815.550049,1829.290039,1803.040039,1817.030029,1817.030029,1114400
2020-12-08,1808.520020,1815.969971,1791.280029,1811.329956,1811.329956,996800
2020-12-09,1810.359985,1828.369995,1762.000000,1777.859985,1777.859985,1586400
2020-12-10,1762.599976,1774.989990,1733.530029,1767.650024,1767.650024,1434400
2020-12-11,1760.000000,1777.310059,1752.739990,1774.800049,1774.800049,931400
2020-12-14,1770.719971,1789.800049,1749.130005,1752.260010,1752.260010,1652500
2020-12-15,1759.859985,1764.000000,1741.670044,1761.079956,1761.079956,1067600
2020-12-16,1769.109985,1769.109985,1749.060059,1757.189941,1757.189941,1233800
2020-12-17,1763.930054,1766.709961,1731.150024,1740.510010,1740.510010,1744000
2020-12-18,1746.170044,1748.359985,1715.000000,1726.219971,1726.219971,4262800
2020-12-21,1709.130005,1737.000000,1694.000000,1734.560059,1734.560059,1698700
2020-12-22,1729.329956,1732.609985,1705.780029,1720.219971,1720.219971,1018500
2020-12-23,1723.930054,1744.109985,1721.199951,1728.229980,1728.229980,1148700
2020-12-24,1729.000000,1742.410034,1724.349976,1734.160034,1734.160034,465600
2020-12-28,1744.910034,1787.000000,1741.819946,1773.959961,1773.959961,1382500
2020-12-29,1787.229980,1788.469971,1755.109985,1757.760010,1757.760010,986300
2020-12-30,1765.000000,1767.760010,1728.000000,1736.250000,1736.250000,1051300
2020-12-31,1737.270020,1757.500000,1736.089966,1752.640015,1752.640015,1053500
2021-01-04,1760.000000,1762.489990,1707.140015,1726.130005,1726.130005,1866200
2021-01-05,1725.089966,1746.829956,1716.900024,1740.050049,1740.050049,1018000
2021-01-06,1700.260010,1743.969971,1696.099976,1722.880005,1722.880005,2329400
2021-01-07,1726.760010,1777.819946,1726.760010,1774.339966,1774.339966,2096800
2021-01-08,1777.160034,1799.359985,1761.219971,1797.829956,1797.829956,1774200
2021-01-11,1777.020020,1784.380005,1752.140015,1756.290039,1756.290039,1739800
2021-01-12,1745.359985,1767.900024,1716.380005,1737.430054,1737.430054,1476400
2021-01-13,1727.319946,1756.390015,1727.319946,1747.250000,1747.250000,1171600
2021-01-14,1748.869995,1767.550049,1726.069946,1730.920044,1730.920044,1460600
2021-01-15,1729.020020,1747.619995,1711.709961,1727.619995,1727.619995,1572200
2021-01-19,1743.000000,1803.839966,1732.829956,1784.469971,1784.469971,2083000
2021-01-20,1826.369995,1899.719971,1819.510010,1880.069946,1880.069946,3207600
2021-01-21,1893.650024,1932.079956,1879.410034,1884.150024,1884.150024,2931700
2021-01-22,1891.459961,1904.390015,1876.500000,1892.560059,1892.560059,1637200
2021-01-25,1912.739990,1921.819946,1859.160034,1894.280029,1894.280029,2529300
2021-01-26,1885.989990,1915.750000,1876.130005,1907.949951,1907.949951,1573100
2021-01-27,1874.910034,1880.469971,1797.280029,1818.939941,1818.939941,4125600
2021-01-28,1831.000000,1887.989990,1831.000000,1853.199951,1853.199951,2763900
2021-01-29,1834.020020,1847.540039,1801.560059,1827.359985,1827.359985,2226500
2021-02-01,1844.589966,1915.540039,1844.589966,1893.069946,1893.069946,2012600
2021-02-02,1913.130005,1949.369995,1906.369995,1919.119995,1919.119995,3316600
2021-02-03,2065.610107,2106.620117,2013.550049,2058.879883,2058.879883,4894100
2021-02-04,2060.620117,2069.300049,2035.099976,2053.629883,2053.629883,2429800
2021-02-05,2059.560059,2095.939941,2050.000000,2088.830078,2088.830078,1493300
2021-02-08,2100.000000,2115.000000,2063.350098,2084.520020,2084.520020,1441400
2021-02-09,2074.800049,2098.510010,2070.000000,2075.389893,2075.389893,1094600
2021-02-10,2083.139893,2098.879883,2052.239990,2086.479980,2086.479980,1255100
2021-02-11,2091.000000,2094.000000,2068.860107,2088.750000,2088.750000,1024000
2021-02-12,2079.770020,2099.500000,2073.570068,2095.030029,2095.030029,949500
2021-02-16,2091.750000,2145.139893,2091.750000,2110.699951,2110.699951,1550200
2021-02-17,2093.979980,2122.439941,2088.350098,2118.620117,2118.620117,1014700
2021-02-18,2105.000000,2121.989990,2093.330078,2105.810059,2105.810059,1127300
2021-02-19,2107.790039,2118.580078,2083.429932,2088.810059,2088.810059,1896900
2021-02-22,2053.600098,2080.330078,2048.000000,2054.260010,2054.260010,1473300
2021-02-23,2013.989990,2072.500000,1990.229980,2060.120117,2060.120117,1732900
2021-02-24,2030.040039,2088.320068,2027.530029,2083.810059,2083.810059,1130400
2021-02-25,2055.929932,2083.000000,2006.489990,2015.949951,2015.949951,2077400
2021-02-26,2029.949951,2056.520020,2001.010010,2021.910034,2021.910034,2002100
2021-03-01,2048.000000,2076.229980,2034.420044,2069.659912,2069.659912,1303000
2021-03-02,2064.840088,2094.739990,2056.669922,2064.479980,2064.479980,1278200
2021-03-03,2051.949951,2075.989990,1994.000000,2011.410034,2011.410034,1694600
2021-03-04,2014.869995,2074.590088,2005.430054,2033.930054,2033.930054,2460800
2021-03-05,2061.149902,2106.199951,2027.780029,2097.070068,2097.070068,2655000
2021-03-08,2084.060059,2113.739990,2005.189941,2007.500000,2007.500000,1843400
2021-03-09,2049.750000,2063.919922,2035.599976,2040.359985,2040.359985,1696000
2021-03-10,2061.399902,2061.399902,2019.329956,2036.189941,2036.189941,1355000
2021-03-11,2058.219971,2111.270020,2056.449951,2100.540039,2100.540039,1385100
2021-03-12,2076.409912,2077.610107,2032.420044,2050.000000,2050.000000,1690900
2021-03-15,2044.979980,2054.989990,2027.790039,2054.439941,2054.439941,1308400
2021-03-16,2065.989990,2113.679932,2059.290039,2083.889893,2083.889893,1595000
2021-03-17,2068.469971,2099.000000,2044.119995,2082.219971,2082.219971,1319100
2021-03-18,2048.179932,2068.750000,2019.180054,2021.339966,2021.339966,1585000
2021-03-19,2029.729980,2037.040039,2002.930054,2026.959961,2026.959961,2303600
2021-03-22,2027.630005,2048.340088,2014.000000,2030.689941,2030.689941,1676800
2021-03-23,2039.949951,2064.110107,2028.000000,2041.329956,2041.329956,1425500
2021-03-24,2051.760010,2067.600098,2029.000000,2032.530029,2032.530029,1260900
2021-03-25,2029.050049,2045.640015,1996.089966,2032.459961,2032.459961,1780800
2021-03-26,2031.790039,2039.390015,2003.849976,2024.729980,2024.729980,1398900
2021-03-29,2022.160034,2049.209961,2005.449951,2045.790039,2045.790039,1324600
2021-03-30,2052.979980,2062.669922,2036.150024,2046.469971,2046.469971,1365600
2021-03-31,2054.399902,2086.260010,2047.000000,2062.520020,2062.520020,2128500
2021-04-01,2092.250000,2135.750000,2091.429932,2129.780029,2129.780029,1994000
2021-04-05,2147.149902,2228.989990,2145.209961,2218.959961,2218.959961,2425500
2021-04-06,2210.919922,2228.000000,2201.790039,2209.260010,2209.260010,1762000
2021-04-07,2213.100098,2244.500000,2213.100098,2239.030029,2239.030029,1206700
2021-04-08,2264.000000,2271.790039,2243.010010,2250.429932,2250.429932,1433200
2021-04-09,2245.439941,2273.969971,2237.260010,2270.669922,2270.669922,1307300
2021-04-12,2254.120117,2256.889893,2227.820068,2244.620117,2244.620117,1251200
2021-04-13,2250.989990,2263.469971,2243.050049,2254.429932,2254.429932,1284100
2021-04-14,2267.429932,2267.429932,2236.020020,2241.909912,2241.909912,1050100
2021-04-15,2261.949951,2296.000000,2251.169922,2285.250000,2285.250000,1458700
2021-04-16,2289.239990,2294.239990,2270.919922,2282.750000,2282.750000,1314100
2021-04-19,2270.179932,2304.090088,2270.179932,2289.760010,2289.760010,1514500
2021-04-20,2297.489990,2299.000000,2257.120117,2279.010010,2279.010010,1114400
2021-04-21,2272.050049,2280.000000,2244.820068,2278.350098,2278.350098,1160200
2021-04-22,2275.399902,2288.879883,2240.320068,2252.520020,2252.520020,1207300
2021-04-23,2267.000000,2306.120117,2261.250000,2299.929932,2299.929932,1453300
2021-04-26,2304.520020,2324.530029,2297.320068,2309.929932,2309.929932,1601900
2021-04-27,2317.629883,2318.449951,2286.159912,2290.979980,2290.979980,2219300
2021-04-28,2392.500000,2431.379883,2353.219971,2359.040039,2359.040039,4055300
2021-04-29,2389.229980,2404.159912,2373.850098,2392.760010,2392.760010,2061700
2021-04-30,2368.020020,2381.850098,2346.560059,2353.500000,2353.500000,2242800
2021-05-03,2364.909912,2381.550049,2335.500000,2343.080078,2343.080078,1412100
2021-05-04,2313.550049,2324.989990,2256.679932,2306.830078,2306.830078,2240900
2021-05-05,2328.629883,2335.000000,2308.280029,2314.770020,2314.770020,1331800
2021-05-06,2306.330078,2337.350098,2293.040039,2337.350098,2337.350098,1259500
2021-05-07,2363.889893,2371.250000,2346.159912,2351.929932,2351.929932,1444900
2021-05-10,2328.139893,2331.000000,2284.540039,2291.750000,2291.750000,1545700
2021-05-11,2243.070068,2280.280029,2233.919922,2270.060059,2270.060059,1709300
2021-05-12,2226.189941,2247.979980,2193.620117,2200.250000,2200.250000,2318800
2021-05-13,2226.120117,2239.439941,2206.719971,2229.040039,2229.040039,1660200
2021-05-14,2258.540039,2284.719971,2250.000000,2278.379883,2278.379883,1599800
2021-05-17,2263.570068,2289.780029,2255.510010,2288.919922,2288.919922,1079900
2021-05-18,2302.350098,2307.679932,2262.189941,2262.469971,2262.469971,1110200
2021-05-19,2228.429932,2274.989990,2225.439941,2271.500000,2271.500000,1184200
2021-05-20,2291.000000,2312.000000,2283.520020,2306.949951,2306.949951,1617600
2021-05-21,2317.409912,2318.889893,2289.300049,2294.129883,2294.129883,2031600
2021-05-24,2314.889893,2365.550049,2311.959961,2361.040039,2361.040039,1591600
2021-05-25,2372.000000,2384.000000,2355.000000,2362.870117,2362.870117,1122000
2021-05-26,2366.520020,2388.989990,2366.459961,2380.310059,2380.310059,1078600
2021-05-27,2389.050049,2389.050049,2356.260010,2362.679932,2362.679932,1761200
2021-05-28,2374.419922,2376.070068,2352.850098,2356.850098,2356.850098,1074100
2021-06-01,2374.439941,2385.709961,2354.280029,2381.179932,2381.179932,1167700
2021-06-02,2389.149902,2393.639893,2352.360107,2370.590088,2370.590088,1057900
2021-06-03,2345.729980,2357.020020,2329.520020,2347.580078,2347.580078,934800
2021-06-04,2369.270020,2399.030029,2362.409912,2393.570068,2393.570068,1222900
2021-06-07,2389.439941,2404.510010,2381.000000,2402.300049,2402.300049,1206000
2021-06-08,2412.010010,2419.520020,2394.780029,2398.439941,2398.439941,1212000
2021-06-09,2411.429932,2412.879883,2396.899902,2407.939941,2407.939941,897100
2021-06-10,2406.919922,2436.000000,2403.780029,2435.129883,2435.129883,1295200
2021-06-11,2440.000000,2441.719971,2418.959961,2430.199951,2430.199951,1097900
2021-06-14,2432.260010,2448.919922,2418.000000,2448.909912,2448.909912,1104900
2021-06-15,2449.000000,2455.510010,2421.120117,2428.389893,2428.389893,1078100
2021-06-16,2431.439941,2437.719971,2389.399902,2415.449951,2415.449951,1323600
2021-06-17,2413.949951,2450.449951,2410.000000,2434.870117,2434.870117,1292100
2021-06-18,2427.340088,2432.060059,2400.300049,2402.219971,2402.219971,2305800
2021-06-21,2410.010010,2440.000000,2397.969971,2436.250000,2436.250000,1370700
2021-06-22,2435.000000,2448.000000,2421.280029,2446.610107,2446.610107,1119500
2021-06-23,2441.870117,2461.909912,2436.689941,2442.540039,2442.540039,957400
2021-06-24,2454.000000,2461.110107,2446.000000,2450.000000,2450.000000,1068100
2021-06-25,2440.000000,2452.659912,2431.300049,2450.169922,2450.169922,1729700
2021-06-28,2453.570068,2455.699951,2428.110107,2450.719971,2450.719971,1426300
2021-06-29,2453.409912,2460.419922,2433.820068,2445.449951,2445.449951,1155400
2021-06-30,2439.889893,2445.139893,2427.090088,2441.790039,2441.790039,1223700
2021-07-01,2434.500000,2451.739990,2430.629883,2448.889893,2448.889893,905500
2021-07-02,2463.000000,2508.080078,2461.189941,2505.149902,2505.149902,1299100
2021-07-06,2512.969971,2528.560059,2491.649902,2523.800049,2523.800049,1320200
2021-07-07,2543.239990,2545.679932,2523.060059,2529.479980,2529.479980,1203000
2021-07-08,2480.520020,2511.909912,2480.439941,2500.879883,2500.879883,1189500
2021-07-09,2500.500000,2514.689941,2491.030029,2510.370117,2510.370117,931600
2021-07-12,2523.560059,2541.389893,2512.219971,2539.510010,2539.510010,883400
2021-07-13,2540.770020,2561.149902,2533.489990,2546.830078,2546.830078,962000
2021-07-14,2559.159912,2586.530029,2558.290039,2564.739990,2564.739990,1187100
2021-07-15,2572.979980,2574.000000,2530.600098,2540.100098,2540.100098,1210900
2021-07-16,2553.260010,2556.229980,2523.070068,2539.399902,2539.399902,1021200
2021-07-19,2521.790039,2524.100098,2470.100098,2491.560059,2491.560059,1398400
2021-07-20,2510.550049,2540.860107,2487.010010,2524.189941,2524.189941,1315600
2021-07-21,2522.669922,2551.919922,2520.469971,2550.979980,2550.979980,1037300
2021-07-22,2556.879883,2569.659912,2549.979980,2568.429932,2568.429932,715100
2021-07-23,2608.610107,2667.979980,2596.010010,2660.300049,2660.300049,2075300
2021-07-26,2666.570068,2684.739990,2646.030029,2680.699951,2680.699951,1528600
2021-07-27,2685.010010,2687.979980,2602.080078,2638.000000,2638.000000,2735500
2021-07-28,2726.239990,2765.939941,2705.550049,2721.879883,2721.879883,4756500
2021-07-29,2723.000000,2733.219971,2710.860107,2715.550049,2715.550049,1585800
2021-07-30,2700.699951,2706.090088,2685.100098,2694.530029,2694.530029,1278800
2021-08-02,2702.340088,2706.729980,2675.879883,2697.090088,2697.090088,1081700
2021-08-03,2702.699951,2714.639893,2666.389893,2712.600098,2712.600098,1038100
2021-08-04,2706.989990,2712.989990,2689.739990,2702.510010,2702.510010,983800
2021-08-05,2713.610107,2727.000000,2696.919922,2725.030029,2725.030029,893500
2021-08-06,2720.840088,2729.449951,2704.199951,2714.770020,2714.770020,1024400
2021-08-09,2718.850098,2743.679932,2706.790039,2738.260010,2738.260010,888000
2021-08-10,2746.840088,2755.449951,2727.290039,2736.139893,2736.139893,970700
2021-08-11,2743.629883,2753.649902,2725.429932,2725.580078,2725.580078,767600
2021-08-12,2719.510010,2746.000000,2708.510010,2743.879883,2743.879883,825300
2021-08-13,2745.000000,2757.129883,2740.659912,2754.550049,2754.550049,797400
2021-08-16,2750.500000,2767.250000,2705.979980,2766.189941,2766.189941,1119200
2021-08-17,2755.000000,2765.310059,2721.639893,2733.229980,2733.229980,1085800
2021-08-18,2730.000000,2742.090088,2706.429932,2708.979980,2708.979980,962900
2021-08-19,2688.709961,2727.050049,2685.000000,2713.600098,2713.600098,1089100
2021-08-20,2720.000000,2751.080078,2705.000000,2748.590088,2748.590088,1559700
2021-08-23,2759.389893,2817.489990,2752.149902,2800.830078,2800.830078,1422700
2021-08-24,2812.229980,2841.600098,2806.770020,2825.229980,2825.229980,963400
2021-08-25,2832.500000,2843.790039,2827.520020,2841.580078,2841.580078,792400
2021-08-26,2835.000000,2848.350098,2827.139893,2828.810059,2828.810059,1030500
2021-08-27,2833.050049,2890.250000,2829.939941,2880.080078,2880.080078,1439000
2021-08-30,2888.000000,2919.409912,2883.260010,2891.810059,2891.810059,1221700
2021-08-31,2902.939941,2903.429932,2885.620117,2893.949951,2893.949951,1122400
2021-09-01,2900.000000,2925.080078,2897.669922,2904.310059,2904.310059,1096800
2021-09-02,2904.320068,2910.389893,2863.699951,2865.739990,2865.739990,1617100
2021-09-03,2861.610107,2883.100098,2848.010010,2874.790039,2874.790039,992500
2021-09-07,2876.689941,2891.300049,2872.379883,2885.610107,2885.610107,1006200
2021-09-08,2882.000000,2888.000000,2860.000000,2873.820068,2873.820068,917200
2021-09-09,2876.810059,2886.209961,2863.550049,2870.820068,2870.820068,765700
2021-09-10,2884.250000,2894.370117,2814.760010,2817.520020,2817.520020,1842000
2021-09-13,2838.989990,2859.000000,2825.000000,2846.649902,2846.649902,1104700
2021-09-14,2859.909912,2867.260010,2835.000000,2850.889893,2850.889893,983700
2021-09-15,2855.429932,2889.010010,2826.949951,2888.590088,2888.590088,1370400
2021-09-16,2879.010010,2886.000000,2848.030029,2872.199951,2872.199951,1309500
2021-09-17,2860.610107,2869.000000,2809.399902,2816.000000,2816.000000,2669200
2021-09-20,2763.229980,2780.000000,2726.439941,2774.389893,2774.389893,2325900
2021-09-21,2794.989990,2800.229980,2765.560059,2780.659912,2780.659912,1266600
2021-09-22,2786.080078,2817.739990,2771.030029,2805.669922,2805.669922,1252800
2021-09-23,2819.750000,2833.929932,2808.030029,2824.320068,2824.320068,1047600
2021-09-24,2810.770020,2846.610107,2804.820068,2844.300049,2844.300049,1149200
2021-09-27,2816.090088,2838.770020,2801.350098,2821.439941,2821.439941,1094100
2021-09-28,2773.100098,2781.929932,2707.199951,2716.600098,2716.600098,2288600
2021-09-29,2739.600098,2743.020020,2677.300049,2687.070068,2687.070068,1542400
2021-09-30,2685.229980,2710.850098,2671.120117,2673.520020,2673.520020,1899800
2021-10-01,2688.949951,2738.209961,2681.459961,2730.860107,2730.860107,1768000
2021-10-04,2719.209961,2719.209961,2621.000000,2673.189941,2673.189941,2560100
2021-10-05,2680.820068,2744.489990,2680.820068,2720.459961,2720.459961,1620200
2021-10-06,2695.000000,2755.000000,2691.000000,2751.300049,2751.300049,1218200
2021-10-07,2777.840088,2800.840088,2773.020020,2784.500000,2784.500000,1255500
2021-10-08,2791.540039,2806.620117,2784.350098,2795.709961,2795.709961,1326300
2021-10-11,2785.840088,2814.239990,2777.179932,2778.280029,2778.280029,897700
2021-10-12,2789.600098,2790.139893,2715.199951,2728.979980,2728.979980,1816600
2021-10-13,2748.050049,2760.000000,2730.379883,2751.639893,2751.639893,982700
2021-10-14,2789.479980,2826.750000,2776.500000,2823.020020,2823.020020,1594700
2021-10-15,2832.290039,2834.360107,2815.100098,2827.360107,2827.360107,1513700
2021-10-18,2821.530029,2855.919922,2821.389893,2855.560059,2855.560059,1019800
2021-10-19,2867.750000,2873.250000,2852.000000,2864.739990,2864.739990,1008200
2021-10-20,2866.760010,2870.919922,2827.530029,2835.379883,2835.379883,1164400
2021-10-21,2835.379883,2843.120117,2810.000000,2837.719971,2837.719971,1314600
2021-10-22,2783.000000,2811.659912,2721.120117,2751.330078,2751.330078,2529400
2021-10-25,2751.000000,2760.000000,2708.479980,2748.939941,2748.939941,1720600
2021-10-26,2785.270020,2801.659912,2766.090088,2786.169922,2786.169922,2461800
2021-10-27,2788.100098,2973.000000,2788.100098,2924.350098,2924.350098,4289100
2021-10-28,2942.689941,2943.159912,2892.540039,2916.979980,2916.979980,1810300
2021-10-29,2901.560059,2964.840088,2892.989990,2960.919922,2960.919922,2166000
2021-11-01,2960.919922,2960.919922,2864.510010,2869.939941,2869.939941,2346200
2021-11-02,2891.590088,2932.179932,2886.709961,2908.649902,2908.649902,1674100
2021-11-03,2918.010010,2933.379883,2891.820068,2931.959961,2931.959961,1374700
2021-11-04,2942.489990,2994.669922,2926.159912,2965.350098,2965.350098,1920600
2021-11-05,2983.389893,3006.550049,2963.939941,2977.040039,2977.040039,1917700
2021-11-08,2996.500000,3012.300049,2968.610107,2980.620117,2980.620117,1152600
2021-11-09,2984.659912,2996.689941,2944.899902,2978.370117,2978.370117,976500
2021-11-10,2950.000000,2961.399902,2890.750000,2917.870117,2917.870117,1498500
2021-11-11,2929.790039,2950.709961,2912.010010,2915.330078,2915.330078,825900
2021-11-12,2932.310059,2977.000000,2908.219971,2973.560059,2973.560059,1118000
2021-11-15,2978.010010,2990.989990,2951.500000,2969.040039,2969.040039,1175400
2021-11-16,2962.989990,2975.250000,2946.250000,2957.520020,2957.520020,945200
2021-11-17,2960.550049,2971.189941,2944.800049,2960.939941,2960.939941,979700
2021-11-18,2964.830078,3011.610107,2957.689941,2996.770020,2996.770020,1780400
2021-11-19,2999.510010,3019.330078,2977.979980,2978.530029,2978.530029,1684100
2021-11-22,2986.649902,2996.590088,2922.949951,2926.040039,2926.040039,1529700
2021-11-23,2923.060059,2933.199951,2882.300049,2915.639893,2915.639893,1360900
2021-11-24,2909.469971,2924.989990,2887.459961,2922.399902,2922.399902,902000
2021-11-26,2886.969971,2891.149902,2836.850098,2843.659912,2843.659912,1523500
2021-11-29,2880.000000,2925.949951,2877.870117,2910.610107,2910.610107,1629800
2021-11-30,2900.169922,2920.000000,2832.030029,2837.949951,2837.949951,2103400
2021-12-01,2880.000000,2919.010010,2818.239990,2821.030029,2821.030029,1701000
2021-12-02,2825.000000,2877.290039,2804.290039,2859.320068,2859.320068,1459700
2021-12-03,2873.620117,2888.000000,2806.020020,2840.030029,2840.030029,2061500
2021-12-06,2860.810059,2877.050049,2803.000000,2863.100098,2863.100098,1530900
2021-12-07,2911.929932,2950.620117,2904.550049,2945.389893,2945.389893,1612000
2021-12-08,2951.929932,2967.860107,2928.120117,2963.729980,2963.729980,1213500
2021-12-09,2951.820068,2982.000000,2942.300049,2952.770020,2952.770020,1163500
2021-12-10,2974.000000,2979.550049,2934.080078,2960.030029,2960.030029,1222900
2021-12-13,2955.629883,2959.399902,2910.350098,2916.530029,2916.530029,1353500
2021-12-14,2879.360107,2889.600098,2824.300049,2878.139893,2878.139893,1922300
2021-12-15,2868.179932,2934.419922,2833.560059,2928.820068,2928.820068,1818500
2021-12-16,2943.409912,2953.540039,2872.139893,2888.899902,2888.899902,1682500
2021-12-17,2850.000000,2876.689941,2826.000000,2834.500000,2834.500000,2520800
2021-12-20,2800.000000,2835.489990,2786.419922,2832.139893,2832.139893,1359600
2021-12-21,2841.070068,2877.379883,2810.050049,2869.449951,2869.449951,1437800
2021-12-22,2861.350098,2930.000000,2861.350098,2928.300049,2928.300049,1316100
2021-12-23,2930.000000,2964.870117,2929.040039,2938.330078,2938.330078,1319200
2021-12-27,2945.120117,2966.879883,2943.389893,2958.129883,2958.129883,798800
2021-12-28,2964.719971,2965.979980,2921.090088,2933.739990,2933.739990,910000
2021-12-29,2932.889893,2948.340088,2912.949951,2933.100098,2933.100098,889400
2021-12-30,2933.879883,2946.000000,2919.889893,2924.010010,2924.010010,784400
2021-12-31,2921.000000,2933.969971,2897.040039,2897.040039,2897.040039,906800
2022-01-03,2901.100098,2917.020020,2874.260010,2899.830078,2899.830078,1432300
2022-01-04,2907.919922,2929.699951,2874.330078,2887.989990,2887.989990,1420000
2022-01-05,2888.399902,2889.989990,2753.760010,2755.500000,2755.500000,2730900
2022-01-06,2739.969971,2798.800049,2731.169922,2754.949951,2754.949951,1867400
2022-01-07,2762.909912,2768.969971,2715.330078,2740.340088,2740.340088,1488000
2022-01-10,2701.560059,2776.389893,2663.290039,2773.389893,2773.389893,2220400
2022-01-11,2760.139893,2804.320068,2733.850098,2794.719971,2794.719971,1436500
2022-01-12,2823.000000,2852.159912,2813.889893,2828.610107,2828.610107,1305400
2022-01-13,2830.800049,2857.000000,2768.179932,2771.739990,2771.739990,1571800
2022-01-14,2741.580078,2814.840088,2739.969971,2789.610107,2789.610107,1483100
2022-01-18,2723.500000,2742.629883,2708.770020,2719.959961,2719.959961,1743600
2022-01-19,2730.469971,2759.189941,2700.310059,2702.330078,2702.330078,1432400
2022-01-20,2725.000000,2752.520020,2659.290039,2666.149902,2666.149902,1495400
2022-01-21,2651.870117,2697.310059,2601.729980,2607.030029,2607.030029,2782600
2022-01-24,2519.560059,2624.060059,2490.000000,2616.080078,2616.080078,3831100
2022-01-25,2574.800049,2587.979980,2530.010010,2538.699951,2538.699951,2348000
2022-01-26,2622.379883,2660.000000,2542.840088,2584.659912,2584.659912,2456500
2022-01-27,2626.080078,2653.050049,2578.649902,2580.100098,2580.100098,1597500
2022-01-28,2593.179932,2667.129883,2569.699951,2667.020020,2667.020020,1718100
2022-01-31,2683.239990,2709.459961,2644.189941,2706.070068,2706.070068,1999300
2022-02-01,2751.889893,2755.860107,2687.370117,2752.879883,2752.879883,3432200
2022-02-02,3025.000000,3030.929932,2910.449951,2960.000000,2960.000000,6160000
2022-02-03,2914.110107,2993.500000,2853.310059,2861.800049,2861.800049,3575900
2022-02-04,2868.889893,2897.500000,2810.300049,2865.860107,2865.860107,2899900
2022-02-07,2885.000000,2885.000000,2778.000000,2784.020020,2784.020020,2748700
2022-02-08,2780.530029,2800.000000,2740.280029,2787.979980,2787.979980,2714200
2022-02-09,2819.270020,2850.489990,2803.739990,2831.840088,2831.840088,2007200
2022-02-10,2794.070068,2829.689941,2759.139893,2772.399902,2772.399902,1966500
2022-02-11,2772.000000,2783.129883,2668.000000,2685.649902,2685.649902,1997900
2022-02-14,2665.129883,2726.000000,2665.129883,2710.520020,2710.520020,1715100
2022-02-15,2751.409912,2762.169922,2716.429932,2732.169922,2732.169922,1334000
2022-02-16,2732.929932,2761.719971,2698.479980,2754.760010,2754.760010,1251100
2022-02-17,2724.860107,2742.270020,2649.570068,2650.780029,2650.780029,1947500
2022-02-18,2669.340088,2681.399902,2603.929932,2608.060059,2608.060059,2281000
2022-02-22,2596.760010,2643.610107,2564.469971,2596.270020,2596.270020,2249500
2022-02-23,2632.969971,2641.020020,2550.550049,2551.760010,2551.760010,1639300
2022-02-24,2499.070068,2660.000000,2499.070068,2653.820068,2653.820068,2722800
2022-02-25,2671.040039,2705.429932,2635.030029,2689.189941,2689.189941,1820300
2022-02-28,2661.000000,2715.030029,2651.850098,2701.139893,2701.139893,1939400
2022-03-01,2697.570068,2725.110107,2664.370117,2681.229980,2681.229980,1324800
2022-03-02,2692.560059,2705.250000,2661.429932,2691.429932,2691.429932,1176000
2022-03-03,2720.199951,2728.790039,2660.510010,2677.989990,2677.989990,1230200
2022-03-04,2658.550049,2677.030029,2606.750000,2638.129883,2638.129883,1521500
2022-03-07,2629.760010,2634.699951,2525.899902,2527.570068,2527.570068,2255600
2022-03-08,2525.000000,2625.000000,2513.489990,2542.090088,2542.090088,2021400
2022-03-09,2625.000000,2674.709961,2598.010010,2668.399902,2668.399902,1851300
2022-03-10,2625.320068,2665.439941,2618.250000,2648.590088,2648.590088,1355100
2022-03-11,2669.770020,2675.909912,2592.629883,2597.409912,2597.409912,1572700
2022-03-14,2605.000000,2608.179932,2505.500000,2519.020020,2519.020020,1940600
2022-03-15,2539.520020,2597.090088,2514.409912,2583.959961,2583.959961,1546000
2022-03-16,2614.659912,2666.659912,2574.689941,2665.610107,2665.610107,1778800
2022-03-17,2662.979980,2681.610107,2643.699951,2676.780029,2676.780029,1413200
2022-03-18,2668.489990,2724.879883,2645.169922,2722.510010,2722.510010,2223100
2022-03-21,2723.270020,2741.000000,2681.850098,2722.030029,2722.030029,1341600
2022-03-22,2722.030029,2821.000000,2722.030029,2797.360107,2797.360107,1774800
2022-03-23,2774.050049,2791.770020,2756.699951,2765.510010,2765.510010,1257700
2022-03-24,2784.000000,2832.379883,2755.010010,2831.439941,2831.439941,1317900 |