Date,Open,High,Low,Close,Adj Close,Volume
2005-06-15,136.986542,138.132248,133.215668,136.886917,136.886917,41922600
2005-06-16,136.617920,138.630386,136.025146,138.201981,138.201981,25018100
2005-06-17,138.979065,139.626648,137.434860,139.626648,139.626648,20946900
2005-06-20,137.529510,143.297882,135.357651,142.814697,142.814697,42206900
2005-06-21,143.497131,144.607971,141.952927,143.382568,143.382568,30377900
2005-06-22,144.294144,145.614197,143.796021,144.109848,144.109848,21026400
2005-06-23,143.462265,146.854553,142.715073,144.314072,144.314072,28218100
2005-06-24,144.906860,148.443604,144.249313,148.069992,148.069992,35675500
2005-06-27,148.891922,151.666519,146.381332,151.482208,151.482208,35739200
2005-06-28,152.568130,154.047592,150.436127,150.436127,150.436127,38215600
2005-06-29,150.685196,151.621689,145.529526,145.813461,145.813461,36734400
2005-06-30,146.620438,148.906860,144.976593,146.525787,146.525787,30301800
2005-07-01,146.969116,147.566879,144.069992,145.081207,145.081207,18524300
2005-07-05,145.504608,147.437363,144.573105,147.302872,147.302872,15044000
2005-07-06,148.094910,148.244339,145.145950,145.215698,145.215698,16060500
2005-07-07,144.154678,147.347702,143.716309,147.218185,147.218185,21424100
2005-07-08,147.571869,148.194534,146.475967,147.561905,147.561905,14971000
2005-07-11,147.646591,147.746216,144.966629,146.127274,146.127274,16843400
2005-07-12,146.147202,146.650314,144.921799,145.345215,145.345215,11773700
2005-07-13,145.708847,149.061279,145.504608,148.871994,148.871994,22961400
2005-07-14,152.099899,152.802261,149.474731,149.883194,149.883194,21415300
2005-07-15,150.057541,151.133514,149.330276,150.032639,150.032639,16939900
2005-07-18,149.439865,150.386322,148.319061,149.210724,149.210724,12462100
2005-07-19,150.485947,154.595535,150.336502,154.371384,154.371384,25337300
2005-07-20,152.214462,155.721313,150.336502,155.417450,155.417450,28728000
2005-07-21,156.438629,158.306625,155.023926,156.383835,156.383835,39727000
2005-07-22,152.612976,154.047592,147.611710,150.635376,150.635376,46948800
2005-07-25,150.630402,151.078720,146.929276,147.372604,147.372604,19389900
2005-07-26,146.954178,148.443604,145.499634,147.492157,147.492157,19707300
2005-07-27,148.314087,148.558167,145.654053,147.910599,147.910599,14489800
2005-07-28,148.149704,148.149704,146.092407,146.201996,146.201996,11895500
2005-07-29,145.524536,145.873230,142.959152,143.342712,143.342712,16789200
2005-08-01,143.522049,145.703873,143.512085,145.260529,145.260529,11367200
2005-08-02,145.255539,149.200760,145.016449,149.036377,149.036377,14634900
2005-08-03,148.443604,149.300385,147.248077,148.094910,148.094910,11905500
2005-08-04,147.223175,148.941727,147.073730,148.309097,148.309097,10512100
2005-08-05,148.194534,148.697647,145.111084,145.629150,145.629150,11923800
2005-08-08,146.251816,147.272980,144.702621,145.081207,145.081207,8997100
2005-08-09,145.434875,145.793533,143.716309,145.240601,145.240601,11601800
2005-08-10,145.106110,145.619186,141.908096,142.306595,142.306595,13809500
2005-08-11,142.411209,142.754913,139.786041,141.494644,141.494644,15086100
2005-08-12,141.150925,144.558167,140.294144,144.319061,144.319061,13221000
2005-08-15,144.358902,145.838364,141.355164,141.469742,141.469742,16410600
2005-08-16,141.908096,143.357666,141.140976,142.291656,142.291656,14271600
2005-08-17,142.221924,142.749939,141.469742,142.017685,142.017685,7795600
2005-08-18,137.439835,139.726273,136.986542,139.472229,139.472229,23834500
2005-08-19,139.970352,140.199493,139.287918,139.477203,139.477203,11127200
2005-08-22,140.094894,140.209457,136.164627,136.493393,136.493393,13677000
2005-08-23,137.564377,139.347687,136.548187,139.267990,139.267990,11686900
2005-08-24,138.266739,141.843338,137.708832,140.757401,140.757401,17250500
2005-08-25,140.747437,141.469742,139.462265,140.767365,140.767365,8785900
2005-08-26,141.210709,141.977829,140.802246,141.260513,141.260513,7538700
2005-08-29,140.593018,144.020172,140.593018,143.686432,143.686432,11850200
2005-08-30,143.158401,144.214447,142.406219,143.098633,143.098633,9619800
2005-08-31,143.576843,143.711334,141.649063,142.466003,142.466003,10105600
2005-09-01,142.421173,143.213196,141.967865,142.590530,142.590530,5504600
2005-09-02,142.720047,144.453552,142.685181,143.686432,143.686432,6894600
2005-09-06,143.960403,144.154678,142.864502,143.018936,143.018936,8456100
2005-09-07,142.411209,147.198257,142.107346,146.884445,146.884445,15055100
2005-09-08,146.864517,149.081207,146.132263,147.143463,147.143463,13276100
2005-09-09,148.084946,148.991547,147.726288,148.986557,148.986557,8813800
2005-09-12,150.311600,155.128540,149.937988,154.291672,154.291672,20850700
2005-09-13,153.923065,157.175873,152.513336,155.258057,155.258057,20676900
2005-09-14,153.788559,156.055069,149.589310,150.934265,150.934265,22636000
2005-09-15,149.200760,152.802261,148.398758,150.744965,150.744965,31048300
2005-09-16,151.442352,151.681458,149.375107,149.539490,149.539490,15216300
2005-09-19,149.937988,152.428665,149.793533,151.327789,151.327789,11566900
2005-09-20,152.503387,155.068771,152.045105,153.380096,153.380096,18772000
2005-09-21,153.629166,156.294174,152.408737,155.367645,155.367645,20315200
2005-09-22,155.168396,159.013977,154.505875,155.103638,155.103638,26110200
2005-09-23,155.915588,158.012726,155.711349,157.091187,157.091187,17031100
2005-09-26,159.153458,159.875748,155.696411,156.553207,156.553207,19862800
2005-09-27,156.886948,158.610489,156.104874,156.383835,156.383835,13797600
2005-09-28,156.523315,156.961670,152.229401,152.428665,152.428665,16054600
2005-09-29,152.767395,154.779846,152.468506,154.231903,154.231903,11269600
2005-09-30,156.523315,158.157181,155.561920,157.639130,157.639130,18371200
2005-10-03,156.229416,159.457321,155.810989,158.744980,158.744980,18389200
2005-10-04,159.377609,160.040131,154.789810,154.919327,154.919327,18357000
2005-10-05,155.761169,156.862045,153.424927,154.774872,154.774872,16719100
2005-10-06,156.483459,156.652832,154.466019,155.791061,155.791061,16047400
2005-10-07,156.807251,157.743744,154.690186,155.910614,155.910614,13591300
2005-10-10,156.070007,156.822189,153.997772,154.744980,154.744980,11186100
2005-10-11,154.725052,155.741241,151.860794,152.478470,152.478470,17149100
2005-10-12,152.030151,153.021439,148.941727,149.923050,149.923050,18682100
2005-10-13,150.436127,150.436127,144.797272,148.164642,148.164642,21214500
2005-10-14,149.390045,149.554428,145.723785,147.517075,147.517075,17102000
2005-10-17,148.194534,152.030151,146.730026,151.930527,151.930527,15190000
2005-10-18,151.910599,153.404999,150.804749,151.073746,151.073746,14208600
2005-10-19,151.432388,154.356430,151.412476,153.773621,153.773621,14073900
2005-10-20,154.416214,154.984085,150.042603,151.033890,151.033890,27927600
2005-10-21,172.254349,172.568176,165.878250,169.315369,169.315369,45956300
2005-10-24,171.043884,173.997818,170.456085,173.674026,173.674026,18934000
2005-10-25,172.244385,173.051361,170.789841,172.807281,172.807281,13808100
2005-10-26,172.493454,177.335297,172.448624,177.056351,177.056351,17881700
2005-10-27,177.634186,177.878265,175.183365,175.870789,175.870789,10307200
2005-10-28,176.971664,178.804794,176.847137,178.416245,178.416245,11851200
2005-10-31,179.447388,186.675293,179.083755,185.375168,185.375168,28793200
2005-11-01,185.235687,191.233215,183.816010,188.981644,188.981644,32834800
2005-11-02,190.137314,191.781158,187.880783,189.131088,189.131088,21209900
2005-11-03,190.490997,192.568207,189.977921,192.254379,192.254379,14952500
2005-11-04,194.261856,195.163483,192.005310,194.486023,194.486023,17715900
2005-11-07,196.812302,197.992874,195.342804,196.777435,196.777435,19254800
2005-11-08,196.388885,197.056381,193.564468,194.222015,194.222015,15854100
2005-11-09,192.613037,193.420013,188.309174,188.867081,188.867081,21012200
2005-11-10,188.473557,194.944305,188.010284,194.819763,194.819763,18325700
2005-11-11,196.822266,197.708939,193.698975,194.471069,194.471069,14180700
2005-11-14,195.327866,198.366470,195.033966,197.743805,197.743805,15674300
2005-11-15,196.453644,197.758759,194.745041,195.666595,195.666595,17314400
2005-11-16,197.360245,198.680298,196.319153,198.331604,198.331604,17455400
2005-11-17,200.149796,201.151031,199.019028,200.971710,200.971710,18493400
2005-11-18,200.991638,201.494751,199.178436,199.357758,199.357758,14103800
2005-11-21,198.839706,204.224518,196.010300,203.915680,203.915680,20747600
2005-11-22,203.561996,207.875824,202.356522,207.457397,207.457397,19263800
2005-11-23,207.741333,211.567001,207.113693,210.640472,210.640472,20245500
2005-11-25,212.095016,213.574463,211.855911,213.509720,213.509720,9716400
2005-11-28,214.107468,214.814819,210.431259,210.949310,210.949310,22099300
2005-11-29,211.437485,212.403854,200.319153,201.016541,201.016541,43152600
2005-11-30,201.375198,203.462372,197.041443,201.698990,201.698990,31310000
2005-12-01,203.835968,206.944321,203.382675,206.271835,206.271835,19562700
2005-12-02,207.691528,208.981689,206.157272,208.070099,208.070099,15143400
2005-12-05,207.721405,207.970474,201.385162,202.167221,202.167221,20655800
2005-12-06,203.586899,207.427505,200.099976,201.514679,201.514679,30363900
2005-12-07,202.321655,202.590637,198.759995,201.355270,201.355270,23419200
2005-12-08,201.893250,204.558258,200.568222,204.558258,204.558258,17886700
2005-12-09,206.725143,207.113693,203.517166,203.835968,203.835968,15344000
2005-12-12,206.540833,206.829758,204.209579,205.534607,205.534607,13952300
2005-12-13,205.479813,208.219543,205.051422,207.965500,207.965500,16388700
2005-12-14,207.741333,209.081314,206.969223,208.697754,208.697754,13310400
2005-12-15,208.772476,210.779938,207.472336,210.486053,210.486053,12136800
2005-12-16,211.875839,215.442474,210.585678,214.271851,214.271851,32783300
2005-12-19,215.293030,222.271866,209.270599,211.507217,211.507217,44037900
2005-12-20,213.131134,215.293030,211.542084,214.067627,214.067627,20244900
2005-12-21,215.965515,217.614334,209.569489,212.368988,212.368988,22527800
2005-12-22,215.078827,215.621796,212.169739,215.213333,215.213333,15149600
2005-12-23,215.268127,215.442474,213.589417,214.660400,214.660400,9224500
2005-12-27,215.123657,215.123657,210.590652,211.527145,211.527145,13455800
2005-12-28,211.377701,213.091278,209.843460,212.548309,212.548309,14289100
2005-12-29,213.190903,213.564514,208.802353,209.290527,209.290527,13943500
2005-12-30,207.855911,208.324142,206.097488,206.655411,206.655411,15231000
2006-01-03,210.471100,217.021545,208.329132,216.802368,216.802368,26340700
2006-01-04,221.121185,223.641739,219.053925,221.788681,221.788681,30687300
2006-01-05,222.167267,224.931900,219.925659,224.777481,224.777481,21697600
2006-01-06,227.581970,234.371521,225.773743,231.960556,231.960556,35646900
2006-01-09,232.334152,235.816101,229.609375,232.578247,232.578247,25679600
2006-01-10,231.342865,234.246979,230.157318,234.002899,234.002899,18262300
2006-01-11,234.755081,236.667908,233.713989,234.934402,234.934402,18082300
2006-01-12,235.975510,236.608139,229.888321,230.949341,230.949341,20326400
2006-01-13,231.288071,232.573257,229.943115,232.254456,232.254456,15370500
2006-01-17,230.665405,234.072632,230.401398,232.682846,232.682846,16602500
2006-01-18,222.814835,227.826050,220.797394,221.624298,221.624298,41124800
2006-01-19,224.742615,225.898285,215.691528,217.410095,217.410095,29183500
2006-01-20,218.530899,219.193405,196.632965,198.984161,198.984161,82541500
2006-01-23,202.929367,213.395142,202.107452,212.951797,212.951797,45653100
2006-01-24,217.200882,221.644226,216.428772,220.687805,220.687805,31045100
2006-01-25,224.787445,226.266891,213.808594,215.691528,215.691528,37620000
2006-01-26,218.949326,219.173477,210.989166,216.324158,216.324158,25949000
2006-01-27,216.687805,218.291794,213.689041,215.935623,215.935623,16967700
2006-01-30,213.813568,215.831009,211.706467,212.613068,212.613068,17242100
2006-01-31,214.481079,218.979218,211.193390,215.522171,215.522171,44297300
2006-02-01,193.788635,200.249420,193.036453,200.139832,200.139832,54448200
2006-02-02,201.156021,202.491013,197.250656,197.280548,197.280548,23703900
2006-02-03,196.075058,196.214539,185.589371,190.062592,190.062592,36700500
2006-02-06,191.935577,194.222015,189.071320,191.830963,191.830963,17947700
2006-02-07,190.779907,191.133591,180.996582,183.273041,183.273041,33385000
2006-02-08,183.552002,184.652878,176.672791,183.850876,183.850876,41764100
2006-02-09,184.906921,186.500946,177.390091,178.715134,178.715134,23914000
2006-02-10,180.299194,181.569427,175.910645,180.627960,180.627960,30561000
2006-02-13,172.672775,174.645386,170.306656,172.204529,172.204529,39583300
2006-02-14,172.020233,175.188354,170.560699,171.018982,171.018982,29417800
2006-02-15,169.997803,172.353973,168.284225,170.550735,170.550735,25990900
2006-02-16,172.189590,182.814758,171.601791,182.545776,182.545776,42790700
2006-02-17,184.239426,185.375168,181.131073,183.686493,183.686493,28747700
2006-02-21,182.535812,186.072556,181.873291,182.610535,182.610535,17437000
2006-02-22,182.889481,183.786118,181.250626,182.062592,182.062592,13000800
2006-02-23,182.122360,189.908173,182.012772,188.329102,188.329102,25197200
2006-02-24,187.945541,189.325363,186.047653,187.995346,187.995346,13017100
2006-02-27,189.923126,195.118652,189.429977,194.461105,194.461105,20500900
2006-02-28,195.865845,198.027740,168.622955,180.632950,180.632950,79170700
2006-03-01,183.591858,184.035187,179.975403,181.718872,181.718872,24212700
2006-03-02,181.459839,189.838440,180.423721,187.522125,187.522125,36797900
2006-03-03,191.432465,192.896973,187.178406,188.383896,188.383896,24013600
2006-03-06,189.743790,190.984146,182.884506,183.362717,183.362717,17946300
2006-03-07,181.828461,183.537064,178.406296,181.544525,181.544525,20835300
2006-03-08,176.304169,179.342773,174.615494,176.279266,176.279266,23579100
2006-03-09,177.031448,178.595581,170.112381,170.859573,170.859573,27925000
2006-03-10,171.108643,171.606781,165.155960,168.119843,168.119843,38796000
2006-03-13,169.828445,172.403793,167.098679,167.900665,167.900665,27386900
2006-03-14,167.940521,175.527084,165.688950,174.924347,174.924347,37039700
2006-03-15,174.730072,175.492218,169.629181,171.606781,171.606781,25633200
2006-03-16,173.654099,173.723846,168.319092,168.752472,168.752472,20108400
2006-03-17,168.767426,170.251862,166.839645,169.260574,169.260574,17167500
2006-03-20,170.530807,174.391342,170.132309,173.444885,173.444885,20893200
2006-03-21,174.351486,175.173401,168.906891,169.325333,169.325333,19735800
2006-03-22,169.240646,171.407516,168.119843,169.474762,169.474762,15248800
2006-03-23,170.535797,172.229446,169.464798,170.306656,170.306656,14925000
2006-03-24,183.621735,184.353989,180.578156,182.217010,182.217010,30474900
2006-03-27,182.859604,185.160965,181.818497,184.154739,184.154739,14100000
2006-03-28,185.160965,188.224487,184.891983,187.895721,187.895721,17958500
2006-03-29,189.260605,198.755020,189.046402,196.752518,196.752518,38197500
2006-03-30,193.868332,196.015289,191.088745,193.494736,193.494736,29533600
2006-03-31,193.644180,195.203323,191.297974,194.271820,194.271820,73316500
2006-04-03,194.037704,195.502213,193.240692,194.122375,194.122375,16306200
2006-04-04,194.222015,201.694000,193.345291,201.415054,201.415054,31549100
2006-04-05,203.337845,206.510941,200.657883,203.233231,203.233231,26921500
2006-04-06,202.486038,206.172211,201.958008,204.822281,204.822281,17261300
2006-04-07,205.434982,205.654160,201.255646,202.321655,202.321655,14104400
2006-04-10,202.779938,207.806091,201.868347,207.412567,207.412567,18710000
2006-04-11,207.432495,208.767487,202.351532,204.065109,204.065109,22297600
2006-04-12,203.736343,204.897003,201.838455,203.711441,203.711441,12079000
2006-04-13,203.552032,204.114929,199.502213,200.329117,200.329117,13154900
2006-04-17,200.971710,205.479813,199.671585,202.650421,202.650421,16580800
2006-04-18,203.203339,204.149796,200.000351,201.365234,201.365234,16336100
2006-04-19,205.514679,206.047684,202.605591,204.483551,204.483551,13614100
2006-04-20,204.737595,207.223282,203.337845,206.725143,206.725143,24634900
2006-04-21,223.611847,224.518448,217.270615,217.733887,217.733887,45271600
2006-04-24,218.879593,221.519684,217.444962,219.427536,219.427536,17738900
2006-04-25,218.994156,219.696518,212.204605,212.782440,212.782440,19209600
2006-04-26,213.071350,214.217056,210.974213,212.189667,212.189667,14610100
2006-04-27,210.665375,212.657913,208.911942,209.230759,209.230759,16738200
2006-04-28,208.533371,212.070114,207.372711,208.189651,208.189651,14898100
2006-05-01,208.453659,208.936859,198.530853,198.705200,198.705200,20800000
2006-05-02,199.791138,200.493500,193.474808,196.662857,196.662857,26306800
2006-05-03,197.434967,200.000351,194.710175,196.349030,196.349030,16204800
2006-05-04,196.777435,198.690262,195.372696,196.637955,196.637955,9338800
2006-05-05,198.057632,199.591873,195.158493,196.413788,196.413788,12175400
2006-05-08,196.817276,197.818527,194.296722,196.652893,196.652893,10275500
2006-05-09,197.111176,203.736343,196.139816,203.636719,203.636719,18349600
2006-05-10,203.392639,205.086288,200.179672,200.737579,200.737579,12420700
2006-05-11,200.956772,201.599350,191.771194,192.777420,192.777420,17852100
2006-05-12,191.053879,191.716400,186.077530,186.366455,186.366455,20250700
2006-05-15,187.263092,189.365219,183.437439,187.397583,187.397583,17244500
2006-05-16,187.292984,187.726349,184.254364,184.956741,184.956741,13030700
2006-05-17,184.613022,189.210785,184.418747,186.550766,186.550766,21367300
2006-05-18,188.682770,190.192108,184.662842,184.802322,184.802322,11713600
2006-05-19,185.943039,186.550766,179.611771,184.319122,184.319122,22881700
2006-05-22,183.238174,185.818512,181.943039,184.782394,184.782394,17273200
2006-05-23,186.406311,191.223251,186.082520,187.088745,187.088745,18033200
2006-05-24,187.970444,191.004074,185.111160,189.913162,189.913162,19179200
2006-05-25,188.832214,190.784897,185.459854,190.779907,190.779907,16450500
2006-05-26,191.556992,192.219513,189.305435,189.962967,189.962967,7361400
2006-05-30,188.433701,189.788620,185.031464,185.275543,185.275543,8664300
2006-05-31,186.202072,188.418762,182.705170,185.215759,185.215759,16022300
2006-06-01,186.072556,190.779907,185.106171,190.595596,190.595596,12603000
2006-06-02,192.697723,192.817276,188.020248,189.011536,189.011536,12820600
2006-06-05,187.387619,190.012787,186.376419,186.520874,186.520874,11158600
2006-06-06,187.586884,194.271820,187.447403,194.266846,194.266846,20596400
2006-06-07,195.885773,196.692749,192.528351,192.533340,192.533340,17889300
2006-06-08,193.151016,196.398849,188.588120,195.915665,195.915665,20796600
2006-06-09,195.362732,196.976685,191.955505,192.563232,192.563232,12361100
2006-06-12,193.444916,194.515900,189.788620,190.057617,190.057617,10075700
2006-06-13,189.738815,192.777420,188.354004,192.538315,192.538315,15375500
2006-06-14,194.187134,194.819763,188.553253,191.477295,191.477295,15602200
2006-06-15,192.588135,195.392624,190.784897,194.769958,194.769958,13622100
2006-06-16,193.823502,194.735092,193.275558,194.620514,194.620514,10648900
2006-06-19,194.695236,196.662857,192.767456,193.345291,193.345291,15323300
2006-06-20,193.290497,195.203323,192.533340,192.862106,192.862106,8110000
2006-06-21,194.799835,201.245682,194.147293,200.314178,200.314178,17554200
2006-06-22,200.040207,202.241943,193.275558,199.228241,199.228241,11868000
2006-06-23,200.627991,204.109940,199.621765,201.674072,201.674072,10669400
2006-06-26,202.615555,203.387650,200.872086,201.355270,201.355270,7129000
2006-06-27,202.097488,203.238220,199.756271,200.408813,200.408813,8244900
2006-06-28,201.250656,202.481049,199.816040,202.296738,202.296738,7448700
2006-06-29,203.233231,208.319168,202.152283,208.124893,208.124893,13366200
2006-06-30,207.024017,208.882065,205.395126,208.882065,208.882065,12562800
2006-07-03,209.235733,211.093765,208.941833,210.809830,210.809830,4329500
2006-07-05,209.972977,210.610580,207.043945,209.943085,209.943085,10008500
2006-07-06,210.899490,211.895767,210.202118,210.804855,210.804855,7401700
2006-07-07,212.229507,213.146072,207.163498,209.439972,209.439972,12129000
2006-07-10,210.929382,211.821045,207.412567,208.319168,208.319168,8905900
2006-07-11,208.473587,211.731384,205.743820,211.487289,211.487289,11987300
2006-07-12,210.256912,210.580688,207.586914,207.845947,207.845947,9850100
2006-07-13,206.227005,208.388901,202.655396,203.651657,203.651657,13900800
2006-07-14,204.398865,204.976700,198.560745,200.996613,200.996613,15160800
2006-07-17,201.559509,204.732605,201.106201,203.183426,203.183426,11667300
2006-07-18,204.109940,204.518417,198.127365,200.772461,200.772461,17137500
2006-07-19,196.767471,199.821014,196.593124,198.755020,198.755020,17100800
2006-07-20,201.385162,201.464859,192.109924,192.837204,192.837204,25171300
2006-07-21,192.349030,195.143555,188.139801,194.326614,194.326614,23597300
2006-07-24,195.676559,196.209564,189.893234,194.720139,194.720139,16232700
2006-07-25,191.791122,194.924377,191.183395,193.953018,193.953018,11565300
2006-07-26,193.375183,195.223251,190.784897,192.030228,192.030228,11105200
2006-07-27,192.961731,193.021515,188.269318,190.486008,190.486008,11324400
2006-07-28,190.286758,194.052643,190.152267,193.335327,193.335327,8197700
2006-07-31,193.275558,193.858368,190.939316,192.578171,192.578171,9224900
2006-08-01,191.835953,192.164719,187.053879,187.053879,187.053879,10967300
2006-08-02,187.098709,187.880783,181.918121,182.929337,182.929337,14248700
2006-08-03,181.808533,188.249390,181.001556,186.994095,186.994095,12701300
2006-08-04,189.071320,189.629227,185.180893,186.226974,186.226974,10228500
2006-08-07,185.056366,189.155991,184.882019,188.269318,188.269318,7923200
2006-08-08,190.695221,191.532089,188.837189,189.788620,189.788620,11529300
2006-08-09,190.685272,191.621750,187.477295,187.766205,187.766205,8654200
2006-08-10,186.241913,188.129837,185.534576,186.401321,186.401321,8555700
2006-08-11,186.500946,186.939301,183.312897,183.561966,183.561966,7561200
2006-08-14,185.056366,186.864578,183.646652,184.025223,184.025223,9973800
2006-08-15,186.356491,190.122375,185.604309,189.773682,189.773682,13446500
2006-08-16,191.024002,193.499710,190.346527,193.136078,193.136078,11750200
2006-08-17,192.473557,194.271820,191.243179,192.179657,192.179657,10198400
2006-08-18,192.433716,192.822250,189.664093,190.964218,190.964218,9941500
2006-08-21,188.344040,188.792358,186.909424,187.945541,187.945541,8076700
2006-08-22,188.159729,188.921875,186.720123,188.438690,188.438690,8359300
2006-08-23,188.114899,188.428726,185.634201,186.017761,186.017761,7311800
2006-08-24,186.520874,187.497208,185.434952,186.167206,186.167206,6991000
2006-08-25,185.843414,186.959229,185.554489,185.933075,185.933075,4951800
2006-08-28,187.103683,189.763718,186.799835,189.763718,189.763718,8359100
2006-08-29,189.679031,190.446167,187.895721,188.767456,188.767456,8953400
2006-08-30,188.896973,191.606812,188.548279,189.664093,189.664093,8119000
2006-08-31,190.032715,190.361481,188.393860,188.558243,188.558243,5941900
2006-09-01,189.783646,189.928101,187.890732,188.593109,188.593109,5365700
2006-09-05,189.225739,191.980408,188.015274,191.462357,191.462357,8179000
2006-09-06,190.336578,190.879532,189.121124,189.360229,189.360229,7476000
2006-09-07,188.986633,190.162231,187.995346,188.538315,188.538315,7712700
2006-09-08,187.656616,189.684021,187.656616,188.219513,188.219513,6189800
2006-09-11,188.423737,191.626740,188.179657,191.327850,191.327850,9092200
2006-09-12,191.781158,195.631729,191.721375,195.218277,195.218277,10925100
2006-09-13,196.837204,202.620529,196.812302,202.525879,202.525879,19609500
2006-09-14,201.395126,202.381424,200.214554,201.235718,201.235718,10772300
2006-09-15,202.979187,204.259384,202.610565,204.174698,204.174698,15735000
2006-09-18,204.234482,208.563248,203.970474,206.570724,206.570724,14266600
2006-09-19,206.954285,206.969223,195.636703,201.151031,201.151031,28692800
2006-09-20,202.789886,202.934357,196.573196,197.758759,197.758759,18364000
2006-09-21,199.402588,203.462372,199.183411,202.665359,202.665359,21464200
2006-09-22,201.733856,202.964233,199.930618,201.136093,201.136093,9333900
2006-09-25,202.032730,203.960510,200.498489,201.235718,201.235718,11517500
2006-09-26,201.992874,203.078812,200.134842,202.675323,202.675323,10618300
2006-09-27,202.391388,204.842194,200.433731,200.707703,200.707703,11797400
2006-09-28,201.285538,202.730118,199.522141,201.036469,201.036469,10253000
2006-09-29,201.808578,202.052658,199.955521,200.199600,200.199600,6646500
2006-10-02,200.199600,202.241943,199.651657,199.970459,199.970459,7331100
2006-10-03,199.895737,202.471085,198.351532,201.265610,201.265610,10970300
2006-10-04,201.728867,207.108704,200.772461,207.073837,207.073837,13373500
2006-10-05,206.575699,208.339096,204.662872,205.136093,205.136093,11622900
2006-10-06,204.344070,210.167236,204.109940,209.464874,209.464874,14727900
2006-10-09,211.606842,215.168503,210.919418,213.699005,213.699005,15223300
2006-10-10,214.974228,218.107483,210.406342,212.528397,212.528397,19650500
2006-10-11,211.716431,214.152298,211.088791,212.453674,212.453674,11312900
2006-10-12,213.479828,214.037735,211.208344,212.921921,212.921921,9724200
2006-10-13,213.081314,213.948074,211.985428,212.852173,212.852173,7272100
2006-10-16,213.051437,213.798630,209.883301,210.087540,210.087540,8671100
2006-10-17,209.365250,211.083801,207.571976,209.534607,209.534607,10461000
2006-10-18,210.705231,211.581940,207.970474,208.872101,208.872101,12079600
2006-10-19,209.330383,213.948074,209.001617,212.234497,212.234497,23093200
2006-10-20,228.638016,229.190933,225.948090,228.976746,228.976746,23383000
2006-10-23,230.276871,241.415115,229.325439,239.492325,239.492325,30322200
2006-10-24,237.250732,238.037781,234.824814,235.771271,235.771271,17385300
2006-10-25,237.853470,243.337906,236.667908,242.391464,242.391464,18443700
2006-10-26,242.929443,245.061447,241.195938,241.644257,241.644257,14116000
2006-10-27,241.046494,241.713989,235.362808,236.712738,236.712738,13257400
2006-10-30,236.523453,239.332916,234.127426,237.395187,237.395187,13175300
2006-10-31,238.137405,240.179749,236.035278,237.305527,237.305527,12617800
2006-11-01,238.486099,238.670410,231.761307,232.877121,232.877121,10893200
2006-11-02,232.877121,235.980484,232.319214,234.077621,234.077621,10512500
2006-11-03,235.233292,235.990448,231.661682,235.019089,235.019089,9852100
2006-11-06,236.000412,238.934418,235.283096,237.584473,237.584473,10020300
2006-11-07,237.584473,238.615616,235.004150,235.402649,235.402649,9830800
2006-11-08,234.296799,239.970535,233.425064,236.613113,236.613113,15989600
2006-11-09,237.360321,238.849731,235.048981,235.432541,235.432541,9794900
2006-11-10,236.005386,236.473633,234.266907,235.890823,235.890823,5614200
2006-11-13,236.563309,239.686600,236.184723,239.616852,239.616852,8716200
2006-11-14,239.452469,244.060196,239.352844,243.736420,243.736420,14500900
2006-11-15,245.793701,248.991714,245.046509,245.046509,245.046509,16804100
2006-11-16,246.575775,247.910767,245.360336,247.024094,247.024094,10223200
2006-11-17,245.704041,248.897079,245.579514,248.463699,248.463699,11063200
2006-11-20,248.269424,248.269424,245.405167,246.600677,246.600677,10287300
2006-11-21,247.342896,254.047760,246.989227,253.873413,253.873413,16918100
2006-11-22,254.530960,255.542160,251.945648,253.056488,253.056488,9035100
2006-11-24,251.308029,252.802429,251.058975,251.557098,251.557098,3478300
2006-11-27,249.748886,249.953110,241.469910,241.469910,241.469910,14704200
2006-11-28,239.666672,244.015366,237.624329,243.836044,243.836044,15653500
2006-11-29,246.197189,246.446259,240.224579,241.420105,241.420105,12677900
2006-11-30,241.190964,244.284363,239.875885,241.499802,241.499802,11196700
2006-12-01,242.082611,243.283112,238.356583,239.502289,239.502289,11304900
2006-12-04,240.598175,242.804901,238.779999,241.519730,241.519730,9836400
2006-12-05,242.789963,243.806152,241.539658,242.590714,242.590714,8236700
2006-12-06,242.570786,245.280624,241.355347,243.442520,243.442520,8933900
2006-12-07,244.199677,244.981750,240.309265,240.418854,240.418854,9363500
2006-12-08,240.070160,243.387726,239.103775,241.151108,241.151108,7979500
2006-12-11,241.554596,243.537170,240.996689,241.061447,241.061447,6551200
2006-12-12,241.021591,242.271912,239.243256,239.990463,239.990463,8393200
2006-12-13,241.440018,241.843506,237.619339,238.600662,238.600662,9359100
2006-12-14,239.228317,240.971771,237.738892,240.159821,240.159821,9533300
2006-12-15,240.418854,241.151108,239.024078,239.253220,239.253220,10420400
2006-12-18,240.354095,240.468658,229.499771,230.535889,230.535889,16093200
2006-12-19,229.997910,233.778732,228.393921,233.440002,233.440002,13223300
2006-12-20,234.122452,234.869644,230.301773,230.585709,230.585709,8768300
2006-12-21,231.223312,231.756317,225.325424,227.248215,227.248215,13958700
2006-12-22,227.895798,228.463669,225.519699,226.939377,226.939377,8006400
2006-12-26,227.407623,228.877106,226.446228,227.910736,227.910736,4164100
2006-12-27,229.141129,233.166031,228.692810,233.141129,233.141129,8494600
2006-12-28,232.687836,233.415100,230.261917,230.416336,230.416336,6255700
2006-12-29,230.187195,231.367783,229.071381,229.380234,229.380234,5137500
2007-01-03,232.129913,237.440018,229.694046,232.921951,232.921951,15470700
2007-01-04,233.624313,241.071411,233.300537,240.727692,240.727692,15834200
2007-01-05,240.349106,242.839783,238.162308,242.685349,242.685349,13795600
2007-01-08,242.934418,244.020355,240.199677,240.887100,240.887100,9544400
2007-01-09,241.818604,243.213379,239.701538,241.843506,241.843506,10803000
2007-01-10,241.310516,245.853485,240.119965,243.816116,243.816116,11981700
2007-01-11,247.671661,249.938171,247.163574,248.926956,248.926956,14470400
2007-01-12,250.057724,251.557098,249.066437,251.557098,251.557098,8980800
2007-01-16,252.827347,255.542160,250.710281,251.198441,251.198441,15194500
2007-01-17,250.755112,252.936935,246.266937,247.711517,247.711517,13448300
2007-01-18,246.336670,247.313004,242.804901,243.004166,243.004166,11908400
2007-01-19,243.078888,244.463684,242.461197,243.960571,243.960571,9993800
2007-01-22,245.330444,245.405167,238.356583,239.522217,239.522217,10849100
2007-01-23,239.497299,241.469910,237.753845,238.630554,238.630554,9365900
2007-01-24,241.320465,248.837296,240.742630,248.603180,248.603180,12164000
2007-01-25,249.564575,251.308029,241.923218,243.133682,243.133682,12784700
2007-01-26,244.548370,248.020355,242.605652,246.994202,246.994202,11034100
2007-01-29,248.070175,248.443771,244.334183,245.315491,245.315491,9587100
2007-01-30,246.077637,248.070175,244.692825,246.237045,246.237045,8392200
2007-01-31,247.317993,251.557098,246.829819,249.813644,249.813644,24503600
2007-02-01,252.055237,252.060211,239.865921,239.975510,239.975510,31434700
2007-02-02,240.403900,241.594452,238.012863,239.850983,239.850983,12620000
2007-02-05,237.858444,238.107513,232.224564,232.707748,232.707748,14467800
2007-02-06,233.175995,235.766296,232.757568,234.859695,234.859695,10683600
2007-02-07,236.025314,236.289337,233.514725,234.127426,234.127426,8270400
2007-02-08,233.151093,235.990448,231.706512,234.635529,234.635529,8183900
2007-02-09,234.944366,235.457443,229.888321,230.082596,230.082596,9753600
2007-02-12,229.479858,230.331665,226.660416,228.289322,228.289322,11552100
2007-02-13,228.717712,230.525925,227.776245,228.692810,228.692810,8155600
2007-02-14,229.141129,233.689072,228.752579,232.095047,232.095047,11440200
2007-02-15,232.129913,232.194672,229.499771,229.873383,229.873383,8115000
2007-02-16,230.535889,234.197174,230.167282,234.092560,234.092560,12400200
2007-02-20,233.360306,235.492310,231.487335,235.168533,235.168533,8165600
2007-02-21,234.042755,238.446243,232.996674,237.041504,237.041504,11323400
2007-02-22,238.451233,241.215866,236.309250,237.036530,237.036530,11530700
2007-02-23,236.986710,237.584473,233.026566,234.431290,234.431290,7794200
2007-02-26,235.532166,236.737656,231.009125,231.596924,231.596924,7969500
2007-02-27,226.650452,229.041489,222.750076,223.547089,223.547089,18695300
2007-02-28,224.364029,225.987946,220.692795,223.885818,223.885818,16124700
2007-03-01,220.508484,225.365280,219.178467,223.278091,223.278091,17435400
2007-03-02,221.723923,223.512222,218.520935,218.520935,218.520935,13216400
2007-03-05,217.694031,221.918198,217.684067,219.651688,219.651688,12757800
2007-03-06,222.899521,228.642990,222.854691,227.920700,227.920700,15123800
2007-03-07,230.481094,230.705261,226.296783,226.969269,226.969269,13117100
2007-03-08,228.752579,231.880859,226.202133,226.510986,226.510986,10765700
2007-03-09,228.144852,228.344116,224.209610,225.634262,225.634262,9992600
2007-03-12,225.440002,226.774994,224.712723,226.525925,226.525925,6956700
2007-03-13,224.214584,225.121185,220.588181,220.687805,220.687805,12802300
2007-03-14,220.787430,223.492294,218.680328,223.163528,223.163528,16093800
2007-03-15,223.093796,224.070129,221.141113,222.261902,222.261902,7917800
2007-03-16,221.992920,222.515961,219.123672,219.601883,219.601883,11360600
2007-03-19,220.797394,223.412598,219.492294,222.779968,222.779968,10434200
2007-03-20,222.062653,222.964279,220.971741,221.808609,221.808609,6868600
2007-03-21,221.818573,227.432526,221.773743,227.422562,227.422562,11639900
2007-03-22,226.954315,230.222076,225.420074,230.157318,230.157318,11403900
2007-03-23,229.863419,230.829788,227.686569,230.052704,230.052704,8253300
2007-03-26,229.415100,231.631790,226.959305,231.631790,231.631790,9455800
2007-03-27,230.909500,231.746353,229.310486,230.944366,230.944366,7510300
2007-03-28,230.072632,231.850967,229.215836,230.077606,230.077606,9217500
2007-03-29,231.407623,232.129913,226.650452,229.599411,229.599411,8006800
2007-03-30,230.187195,230.834778,227.218323,228.224564,228.224564,6785600
2007-04-02,228.025299,228.408875,225.215836,228.408875,228.408875,6922700
2007-04-03,231.158554,236.239517,231.133652,235.417603,235.417603,13052300
2007-04-04,235.188461,235.616852,233.913239,234.630554,234.630554,7585800
2007-04-05,234.770020,235.163544,233.933167,234.874634,234.874634,5451900
2007-04-09,235.606888,235.616852,231.925690,233.230789,233.230789,6147100
2007-04-10,232.672882,234.515976,231.711487,232.378983,232.378983,5980800
2007-04-11,232.159805,233.823578,230.441254,231.397659,231.397659,7652500
2007-04-12,231.133652,233.126190,230.256943,232.822327,232.822327,5436000
2007-04-13,233.350342,233.509750,230.814850,232.274384,232.274384,5610400
2007-04-16,233.355331,237.604401,233.200912,236.249481,236.249481,10193800
2007-04-17,236.015350,237.305527,234.919464,235.517227,235.517227,6444200
2007-04-18,234.750092,239.053970,233.888336,237.116226,237.116226,11383400
2007-04-19,236.364044,240.075134,233.918213,234.944366,234.944366,22101700
2007-04-20,244.344131,245.330444,240.110016,240.339157,240.339157,24414100
2007-04-23,239.153595,241.594452,238.237030,238.645493,238.645493,11391600
2007-04-24,238.411377,239.093811,236.887085,237.873398,237.873398,7417000
2007-04-25,239.103775,239.786224,237.166046,238.102539,238.102539,7963300
2007-04-26,238.157333,241.320465,237.664169,239.691574,239.691574,8280600
2007-04-27,239.138657,240.299301,238.271896,238.610626,238.610626,5873200
2007-04-30,238.680374,239.776260,234.809875,234.809875,234.809875,7309600
2007-05-01,235.213364,235.522202,231.218338,233.624313,233.624313,7343800
2007-05-02,233.449966,234.660431,231.995422,232.020325,232.020325,6148300
2007-05-03,232.239502,236.149857,231.776245,235.731415,235.731415,7215200
2007-05-04,234.182220,236.533417,232.070145,234.680359,234.680359,7929500
2007-05-07,235.188461,235.527191,232.364044,232.762543,232.762543,6062700
2007-05-08,232.194672,233.210861,231.497284,232.533401,232.533401,5831900
2007-05-09,232.204636,234.984222,231.073883,233.748856,233.748856,7808800
2007-05-10,232.647980,233.868408,229.649216,229.873383,229.873383,7400100
2007-05-11,230.052704,232.628052,229.639252,232.498535,232.498535,5910100
2007-05-14,231.870895,232.882095,229.141129,230.027802,230.027802,7774300
2007-05-15,230.117462,230.406387,227.850952,228.144852,228.144852,8268800
2007-05-16,230.137390,235.686584,228.652954,235.422577,235.422577,13157500
2007-05-17,235.347855,236.722702,234.525940,234.600662,234.600662,9356100
2007-05-18,235.133667,235.467407,233.997925,234.281860,234.281860,7419400
2007-05-21,233.888336,238.705276,232.488571,234.421326,234.421326,12364700
2007-05-22,235.616852,238.610626,235.616852,237.041504,237.041504,7706700
2007-05-23,239.512253,240.802414,235.990448,236.100037,236.100037,10158300
2007-05-24,236.687836,238.705276,234.869644,236.279373,236.279373,8378400
2007-05-25,238.954346,241.569534,237.743881,240.857208,240.857208,10736900
2007-05-29,241.594452,244.981750,241.096313,242.645508,242.645508,10475000
2007-05-30,241.345383,248.488602,240.598175,248.369049,248.369049,14545800
2007-05-31,249.345398,253.440048,247.601929,248.025345,248.025345,17915400
2007-06-01,249.564575,251.567062,248.035309,249.265686,249.265686,9633800
2007-06-04,248.025345,254.301819,247.865936,252.588242,252.588242,14255200
2007-06-05,253.923233,258.530975,252.359100,258.451263,258.451263,20972400
2007-06-06,257.410156,259.417633,256.667938,258.157349,258.157349,15832400
2007-06-07,258.904572,262.266968,255.298080,256.568329,256.568329,21340600
2007-06-08,257.136200,258.849762,253.778778,256.782501,256.782501,12764000
2007-06-11,256.050262,258.157349,254.047760,254.715271,254.715271,9330100
2007-06-12,253.405182,254.879654,250.645523,251.442535,251.442535,12887000
2007-06-13,252.598206,253.320496,248.413879,251.676651,251.676651,14120600
2007-06-14,251.746399,251.995453,249.913269,250.481140,250.481140,9277000
2007-06-15,253.146149,253.549637,249.679138,252.000443,252.000443,12394400
2007-06-18,252.144897,257.036560,251.178528,256.638062,256.638062,9707900
2007-06-19,256.045288,257.659241,254.814896,256.194733,256.194733,8743200
2007-06-20,257.514771,258.406433,253.579529,254.032822,254.032822,8708800
2007-06-21,254.535934,256.682892,252.194717,256.095093,256.095093,8852400
2007-06-22,257.245789,261.514771,257.086365,261.509796,261.509796,14461300
2007-06-25,263.502319,266.496094,260.712799,262.725250,262.725250,15909300
2007-06-26,265.370331,265.604462,262.137451,264.139954,264.139954,11421500
2007-06-27,261.519745,263.009186,258.809906,262.162354,262.162354,12292000
2007-06-28,261.459991,263.761353,260.921997,261.524750,261.524750,8368000
2007-06-29,262.027863,262.715271,258.760101,260.374054,260.374054,7790200
2007-07-02,261.763855,264.931976,261.121246,264.199707,264.199707,7001200
2007-07-03,264.538452,266.202209,262.765106,266.172333,266.172333,3757500
2007-07-05,266.780029,271.183533,265.081421,269.803711,269.803711,9922700
2007-07-06,269.614410,270.919525,268.359131,268.692871,268.692871,5514400
2007-07-09,270.486145,273.345428,269.121277,270.266968,270.266968,7487500
2007-07-10,270.879669,272.478668,269.813660,270.655518,270.655518,7740800
2007-07-11,270.790009,272.229614,268.996735,271.218414,271.218414,6643300
2007-07-12,271.910797,272.638092,269.101349,271.646790,271.646790,6908900
2007-07-13,272.931976,275.303101,272.603210,275.049042,275.049042,10513300
2007-07-16,274.122528,278.247070,273.629364,275.462494,275.462494,13248300
2007-07-17,276.483673,277.823639,275.158630,276.463745,276.463745,8689500
2007-07-18,275.910828,276.214691,270.889648,273.724030,273.724030,12205500
2007-07-19,275.696625,275.726501,270.107574,273.270721,273.270721,22337700
2007-07-20,254.994217,260.613159,253.798706,259.088867,259.088867,35677700
2007-07-23,258.535950,259.029083,255.118759,255.298080,255.298080,12761000
2007-07-24,253.699066,258.376556,252.608170,256.040283,256.040283,11185900
2007-07-25,257.524719,257.544647,251.836060,253.928207,253.928207,11131400
2007-07-26,253.420120,255.337936,248.508530,253.051498,253.051498,13818300
2007-07-27,253.315506,257.345398,251.806168,254.989243,254.989243,11059400
2007-07-30,255.502319,258.700317,254.296829,257.091370,257.091370,7956200
2007-07-31,259.143677,259.248260,254.047760,254.047760,254.047760,8572900
2007-08-01,254.296829,257.290619,253.121246,255.512283,255.512283,8889500
2007-08-02,255.900818,256.533447,253.549637,254.550888,254.550888,6333400
2007-08-03,254.072678,255.641785,250.560837,250.560837,250.560837,6376100
2007-08-06,250.560837,254.122482,250.311768,254.047760,254.047760,7330300
2007-08-07,253.923233,258.969330,253.569565,257.046539,257.046539,8560500
2007-08-08,258.700317,261.908295,257.579529,261.908295,261.908295,8168000
2007-08-09,259.427612,262.426361,256.354126,256.403931,256.403931,9729200
2007-08-10,254.137436,258.391479,251.870926,256.912018,256.912018,11794300
2007-08-13,258.799957,258.904572,255.557114,256.787506,256.787506,6382300
2007-08-14,256.897095,257.733948,253.051498,253.350388,253.350388,7294500
2007-08-15,253.549637,254.889618,247.427582,247.846008,247.846008,10859500
2007-08-16,245.091339,247.288101,239.332916,244.842270,244.842270,17355900
2007-08-17,247.791214,249.564575,244.907028,249.086365,249.086365,10999800
2007-08-20,250.291840,250.341660,247.073914,248.030319,248.030319,5414700
2007-08-21,248.538422,253.131195,247.955597,252.359100,252.359100,7248200
2007-08-22,254.027847,257.161102,253.674164,255.417633,255.417633,6529700
2007-08-23,257.036560,257.101318,252.553375,255.138672,255.138672,6176400
2007-08-24,255.347900,256.812408,253.300568,256.538422,256.538422,4963800
2007-08-27,256.254486,257.758850,254.745148,255.671677,255.671677,4667500
2007-08-28,254.809906,256.528473,251.950623,252.254486,252.254486,6572200
2007-08-29,252.971802,255.691605,252.667938,255.482391,255.482391,5117600
2007-08-30,255.223358,256.737671,254.336685,254.745148,254.745148,5323200
2007-08-31,255.591980,257.285645,254.780029,256.662964,256.662964,5977400
2007-09-04,256.548401,263.014160,256.349152,261.594482,261.594482,7415000
2007-09-05,260.722748,263.751404,260.149902,262.914520,262.914520,6650600
2007-09-06,263.691620,263.925751,258.152374,260.782532,260.782532,7278900
2007-09-07,257.963104,259.646790,257.435059,258.705322,258.705322,7354600
2007-09-10,259.666718,260.060242,254.486130,256.279388,256.279388,6475700
2007-09-11,257.529724,259.851013,256.902069,259.691620,259.691620,5427400
2007-09-12,259.293091,263.004181,258.530975,260.349152,260.349152,5994300
2007-09-13,261.051514,262.620636,260.633087,261.410156,261.410156,3796200
2007-09-14,260.623108,264.144928,260.134949,263.387756,263.387756,5550400
2007-09-17,262.281891,263.651764,261.056488,261.669189,261.669189,4411300
2007-09-18,262.276917,267.621887,261.156128,266.635590,266.635590,8462900
2007-09-19,268.628113,273.699097,268.423889,272.403961,272.403961,11095100
2007-09-20,272.478668,277.360382,271.995483,275.382813,275.382813,11091300
2007-09-21,277.131256,279.347931,275.382813,279.004211,279.004211,16083400
2007-09-24,279.452545,284.663025,278.954407,282.949432,282.949432,10633600
2007-09-25,280.946930,283.716553,280.379059,283.437592,283.437592,5481600
2007-09-26,284.134979,284.827393,280.852295,283.019165,283.019165,6717100
2007-09-27,284.797516,284.802490,281.833618,282.690399,282.690399,4128000
2007-09-28,282.441345,283.711578,281.006714,282.575836,282.575836,5298700
2007-10-01,283.920807,291.083954,283.741455,290.187317,290.187317,9457800
2007-10-02,290.600769,297.290680,288.922058,291.103882,291.103882,14187900
2007-10-03,292.030396,293.395294,289.096405,290.919556,290.919556,7788000
2007-10-04,291.452576,291.452576,287.452545,288.433868,288.433868,5995700
2007-10-05,292.458801,296.887207,292.408966,295.915833,295.915833,10175300
2007-10-08,296.389069,303.990570,295.866028,303.671753,303.671753,10093600
2007-10-09,306.406525,310.725311,303.059052,306.441376,306.441376,17601200
2007-10-10,309.519836,311.671783,307.248352,311.527313,311.527313,10811500
2007-10-11,315.636902,319.507416,303.362915,309.838654,309.838654,23686300
2007-10-12,310.824951,318.008026,307.965668,317.504913,317.504913,13698500
2007-10-15,318.042908,318.735291,306.625702,308.897186,308.897186,13939500
2007-10-16,308.090210,311.791321,304.852325,306.849854,306.849854,12095700
2007-10-17,314.047882,315.816254,309.634399,315.557220,315.557220,12106100
2007-10-18,316.518616,319.487488,313.076508,318.615753,318.615753,24670400
2007-10-19,326.057861,328.015503,320.414001,321.151245,321.151245,31696200
2007-10-22,318.142517,326.277039,316.951996,324.159973,324.159973,13378700
2007-10-23,329.390350,337.534851,328.767700,336.623260,336.623260,13638200
2007-10-24,335.098969,337.470093,328.548523,336.648163,336.648163,14863800
2007-10-25,338.072815,338.217285,330.536072,333.006805,333.006805,11634300
2007-10-26,335.756500,337.006805,332.782654,336.040436,336.040436,6732900
2007-10-29,337.619507,338.730347,334.790131,338.346802,338.346802,6155500
2007-10-30,337.489990,348.648193,337.489990,346.087769,346.087769,13852900
2007-10-31,349.036713,352.179932,346.720398,352.179932,352.179932,13805000
2007-11-01,350.082794,355.527405,349.579681,350.292023,350.292023,13103200
2007-11-02,353.928375,355.457672,347.367981,354.296997,354.296997,11726700
2007-11-05,352.174957,363.751556,351.716675,361.470123,361.470123,17833900
2007-11-06,367.402893,369.509979,361.146332,369.509979,369.509979,16935700
2007-11-07,369.181213,372.224823,360.219818,365.101501,365.101501,16608900
2007-11-08,365.928406,366.072876,337.325623,345.624512,345.624512,33148100
2007-11-09,336.628235,339.666840,329.370453,330.745300,330.745300,22861400
2007-11-12,327.641907,333.714172,311.935791,314.854858,314.854858,20531200
2007-11-13,321.290710,329.225983,314.854858,329.041656,329.041656,16954000
2007-11-14,335.382904,336.483765,316.946991,319.641907,319.641907,16249900
2007-11-15,318.092712,322.541046,310.834900,313.649353,313.649353,13987500
2007-11-16,315.786346,316.558472,306.859802,315.631927,315.631927,18153300
2007-11-19,313.619476,317.196075,308.095184,311.756470,311.756470,11096100
2007-11-20,317.051605,328.319366,315.253357,323.059082,323.059082,19754800
2007-11-21,320.683014,333.734070,319.841156,329.026733,329.026733,14079500
2007-11-23,333.749023,337.873566,332.807556,337.086517,337.086517,5497800
2007-11-26,338.829987,345.405334,331.258362,331.756500,331.756500,13631000
2007-11-27,336.140076,336.952026,323.915894,335.527374,335.527374,17875700
2007-11-28,339.781403,345.853668,334.815033,344.837463,344.837463,15892300
2007-11-29,344.085297,350.082794,342.600861,347.198608,347.198608,12462500
2007-11-30,354.172485,354.202362,339.781403,345.206085,345.206085,15850000
2007-12-03,344.214813,346.202362,339.298218,339.492493,339.492493,8682500
2007-12-04,337.888519,344.707947,337.295746,340.802582,340.802582,8495200
2007-12-05,345.071594,348.160004,342.466339,347.950806,347.950806,8450700
2007-12-06,347.597107,356.942108,347.203583,356.294525,356.294525,9854700
2007-12-07,356.160034,357.659393,353.923401,356.100250,356.100250,7733000
2007-12-10,356.658173,361.046722,355.666870,357.868622,357.868622,7741200
2007-12-11,358.625793,359.148834,348.085297,348.294495,348.294495,12324100
2007-12-12,355.666870,355.826263,342.964478,348.369232,348.369232,12364300
2007-12-13,346.854889,347.507446,339.333099,345.729126,345.729126,10119300
2007-12-14,342.471344,348.543579,342.346802,343.691772,343.691772,7374400
2007-12-17,342.715424,346.411560,330.595856,333.365479,333.365479,11013000
2007-12-18,335.821259,337.091492,325.031708,335.417786,335.417786,14387000
2007-12-19,335.846161,338.481293,333.250885,337.420258,337.420258,8875300
2007-12-20,341.634460,344.209808,339.034210,343.557251,343.557251,8877500
2007-12-21,347.636963,348.324402,345.325623,347.044189,347.044189,10804200
2007-12-24,346.197357,349.056641,345.235962,349.056641,349.056641,3268900
2007-12-26,348.189911,355.278320,347.801361,354.092773,354.092773,5078900
2007-12-27,352.214813,356.663147,349.061646,349.061646,349.061646,5906900
2007-12-28,351.148804,352.653168,346.969482,349.953278,349.953278,5144500
2007-12-31,347.980682,349.933350,344.000610,344.448914,344.448914,4770100
2008-01-02,345.141327,347.382935,337.599579,341.315674,341.315674,8646000
2008-01-03,341.350525,342.142578,336.996857,341.385406,341.385406,6529300
2008-01-04,338.575928,339.208557,326.277039,327.273285,327.273285,10759700
2008-01-07,325.749023,329.903442,317.484985,323.412781,323.412781,12854700
2008-01-08,325.280762,328.747772,314.321838,314.660583,314.660583,10718100
2008-01-09,313.843628,325.450134,310.092682,325.380402,325.380402,13529800
2008-01-10,321.300690,327.372925,318.859833,322.157471,322.157471,12715800
2008-01-11,320.149994,323.522369,313.878510,317.933319,317.933319,9991200
2008-01-14,324.354248,327.472565,321.420227,325.689240,325.689240,8928200
2008-01-15,321.744019,323.313141,316.503662,317.634430,317.634430,11178100
2008-01-16,313.310638,318.800049,299.841125,306.824951,306.824951,21199100
2008-01-17,309.220978,311.701660,297.888428,299.273254,299.273254,16495100
2008-01-18,303.044128,303.856079,298.107605,299.004272,299.004272,17143100
2008-01-22,279.965607,297.634399,279.552185,291.083954,291.083954,19074200
2008-01-23,279.308075,282.939484,258.530975,273.285645,273.285645,34058500
2008-01-24,278.356659,288.762634,276.035339,286.172363,286.172363,18872200
2008-01-25,294.800018,296.389069,282.032867,282.142456,282.142456,13984100
2008-01-28,284.418915,285.051544,273.275696,276.951904,276.951904,11676900
2008-01-29,279.188538,279.616913,269.325500,274.232117,274.232117,12613000
2008-01-30,273.569580,279.168610,270.740204,273.111298,273.111298,15938600
2008-01-31,268.498596,285.430145,266.147400,281.096375,281.096375,29854000
2008-02-01,263.347900,267.332977,254.047760,256.986755,256.986755,35332900
2008-02-04,253.584503,255.432571,245.355347,246.789978,246.789978,26412800
2008-02-05,243.801178,253.549637,243.347870,252.453735,252.453735,22490500
2008-02-06,254.615631,254.630585,248.035309,249.918243,249.918243,15329900
2008-02-07,247.502304,256.134949,246.456223,251.532196,251.532196,15917100
2008-02-08,253.753876,257.898346,253.400192,257.380280,257.380280,13708900
2008-02-11,259.288116,260.877167,255.741425,259.606934,259.606934,11695600
2008-02-12,260.717773,264.309296,255.557114,258.077667,258.077667,13374500
2008-02-13,260.274414,266.496094,258.376556,266.311798,266.311798,13299000
2008-02-14,268.169830,269.509796,264.508545,265.131226,265.131226,13001800
2008-02-15,263.168579,265.335449,261.186005,263.831085,263.831085,10519400
2008-02-19,266.471191,266.530975,252.304306,253.524734,253.524734,12748400
2008-02-20,250.814880,254.550888,248.478638,253.549637,253.549637,13374300
2008-02-21,255.467438,255.646774,248.817368,250.491104,250.491104,11398100
2008-02-22,250.092590,253.549637,247.846008,252.951874,252.951874,11073100
2008-02-25,252.030334,252.304306,241.963058,242.311752,242.311752,16808300
2008-02-26,229.738876,232.364044,222.590683,231.228302,231.228302,46749000
2008-02-27,229.205887,236.857208,228.961792,235.547119,235.547119,20319600
2008-02-28,234.371521,238.650482,232.807388,236.807388,236.807388,13223100
2008-02-29,235.053955,238.974258,231.457443,234.710251,234.710251,18921400
2008-03-03,234.874634,235.477371,224.214584,227.656693,227.656693,15165600
2008-03-04,224.633026,225.833527,217.076340,221.469879,221.469879,27345400
2008-03-05,221.793655,226.237015,221.170990,223.014084,223.014084,14928800
2008-03-06,223.009109,225.803635,214.784927,215.542099,215.542099,14996100
2008-03-07,213.639221,219.178467,212.324158,215.865875,215.865875,16204000
2008-03-10,213.614319,214.695267,205.748810,206.037720,206.037720,16035000
2008-03-11,211.835983,219.253189,211.532120,219.098770,219.098770,17719900
2008-03-12,219.183441,223.103760,218.217072,219.268127,219.268127,13353600
2008-03-13,215.527145,222.655426,213.589417,220.677841,220.677841,15511000
2008-03-14,220.662903,223.831024,214.505981,218.142349,218.142349,13198000
2008-03-17,213.195892,216.045212,205.285538,209.151047,209.151047,15835400
2008-03-18,213.689041,219.596893,211.970490,218.760040,218.760040,14528500
2008-03-19,219.731400,222.914459,215.029022,215.193405,215.193405,12404200
2008-03-20,212.862137,217.036499,207.970474,215.965515,215.965515,19901000
2008-03-24,218.396393,232.020325,218.042725,229.420074,229.420074,13577600
2008-03-25,227.875870,227.880844,222.167267,224.548340,224.548340,11706800
2008-03-26,225.449951,230.570770,223.806122,228.239502,228.239502,10490500
2008-03-27,222.167267,223.467392,219.422546,221.210846,221.210846,11708000
2008-03-28,222.894531,225.938126,216.344086,218.222046,218.222046,8785100
2008-03-31,217.006607,220.518448,215.198380,219.412582,219.412582,8926000
2008-04-01,223.034012,232.378983,222.600632,231.985458,231.985458,12231700
2008-04-02,234.072632,236.981735,229.335388,231.980484,231.980484,12042800
2008-04-03,230.002899,230.779984,223.228287,226.710236,226.710236,13607500
2008-04-04,227.651703,238.022827,227.248215,234.665421,234.665421,11838500
2008-04-07,237.624329,241.813629,235.880859,237.519714,237.519714,11931400
2008-04-08,235.636780,236.184723,230.142365,233.031540,233.031540,9127900
2008-04-09,233.689072,235.118713,227.915710,231.228302,231.228302,12141400
2008-04-10,231.611862,236.045242,230.062668,233.664169,233.664169,10182700
2008-04-11,231.168518,232.757568,226.655441,227.870880,227.870880,8370600
2008-04-14,227.726425,227.870880,224.234512,224.986694,224.986694,7713900
2008-04-15,228.209610,229.001648,221.031525,222.585693,222.585693,9189400
2008-04-16,221.370255,228.284332,219.676605,226.665405,226.665405,15318500
2008-04-17,226.964279,228.827301,222.426285,223.930649,223.930649,26806000
2008-04-18,266.605682,272.827362,261.405182,268.697845,268.697845,36607800
2008-04-21,268.687897,270.281921,264.154877,267.890869,267.890869,14935000
2008-04-22,267.781281,279.367859,267.776306,276.463745,276.463745,15936400
2008-04-23,277.928253,278.610687,269.464966,272.224640,272.224640,9879800
2008-04-24,274.615662,276.209686,269.001709,270.506073,270.506073,8301100
2008-04-25,273.484924,275.467468,270.351654,271.014160,271.014160,8359900
2008-04-28,271.920776,277.365356,268.493622,275.029114,275.029114,8047200
2008-04-29,274.386536,280.648071,273.978058,278.192261,278.192261,8724400
2008-04-30,280.055298,291.337982,278.192261,286.072723,286.072723,15865200
2008-05-01,288.075226,296.354187,287.407715,295.432648,295.432648,13255000
2008-05-02,298.127533,300.100159,288.568390,289.559662,289.559662,14049900
2008-05-05,298.311859,298.381592,292.468750,296.339233,296.339233,12609000
2008-05-06,294.396515,294.894653,290.411469,292.085205,292.085205,9293200
2008-05-07,294.032898,298.625671,287.138733,288.418945,288.418945,13275500
2008-05-08,292.005493,293.549713,288.374115,290.416443,290.416443,10284100
2008-05-09,288.418945,291.407745,284.583313,285.529755,285.529755,9003300
2008-05-12,286.301880,292.279480,283.392761,291.377838,291.377838,9764200
2008-05-13,292.020447,292.877228,288.194763,290.411469,290.411469,10365600
2008-05-14,292.149963,294.491180,286.550934,287.073975,287.073975,8784300
2008-05-15,288.418945,290.386566,286.730255,289.415192,289.415192,8717800
2008-05-16,289.629395,291.248322,288.080200,288.951935,288.951935,8580100
2008-05-19,288.194763,293.340485,285.689178,287.681702,287.681702,11251000
2008-05-20,286.242096,290.152435,285.385315,288.219696,288.219696,6652000
2008-05-21,288.179840,289.619446,272.922028,273.968109,273.968109,12984600
2008-05-22,274.944427,276.070221,269.116272,273.704102,273.704102,10190600
2008-05-23,272.458771,275.467468,267.900848,271.293121,271.293121,8896100
2008-05-27,271.462494,280.249542,270.909576,279.402740,279.402740,7759900
2008-05-28,282.909576,284.677948,279.502350,283.059021,283.059021,8131100
2008-05-29,286.321808,291.846100,285.529755,290.411469,290.411469,9726200
2008-05-30,290.645599,293.858551,289.564636,291.806244,291.806244,6474500
2008-06-02,290.162415,290.854797,284.568359,286.426392,286.426392,7375800
2008-06-03,287.173615,289.166138,279.258270,282.590790,282.590790,8642800
2008-06-04,281.609467,287.920807,281.220917,285.041595,285.041595,6751500
2008-06-05,287.462524,292.922058,287.029144,292.055298,292.055298,7862700
2008-06-06,288.792542,289.275726,282.441345,282.441345,282.441345,9504400
2008-06-09,282.969360,283.935730,271.681671,277.893402,277.893402,10616100
2008-06-10,273.753906,278.366608,272.369080,276.050293,276.050293,7342200
2008-06-11,277.081421,277.629364,271.213440,271.582031,271.582031,7654300
2008-06-12,273.355408,277.958130,272.418915,275.442566,275.442566,11024200
2008-06-13,279.696625,286.775085,279.621918,284.687927,284.687927,12415000
2008-06-16,282.192261,288.468750,282.192261,285.335480,285.335480,7112000
2008-06-17,287.098877,287.955658,283.128754,283.666748,283.666748,6951700
2008-06-18,281.200989,283.432617,278.535980,280.139954,280.139954,6787600
2008-06-19,276.638092,280.837341,274.376556,279.054047,279.054047,11408700
2008-06-20,277.450043,277.450043,271.238342,272.194733,272.194733,12010900
2008-06-23,271.661743,275.542206,269.997986,271.587036,271.587036,7298900
2008-06-24,271.552155,274.565857,266.550903,270.137451,270.137451,9380100
2008-06-25,271.467468,277.858521,270.819916,274.471222,274.471222,8275200
2008-06-26,271.034088,271.447540,263.143677,263.422638,263.422638,11361400
2008-06-27,262.854767,264.010437,256.583252,263.049042,263.049042,10935700
2008-06-30,265.240814,267.995483,260.553375,262.227112,262.227112,7558700
2008-07-01,258.819885,267.357880,257.534698,266.366608,266.366608,9956900
2008-07-02,267.253265,269.181030,262.047791,262.535950,262.535950,8477600
2008-07-03,264.448792,268.608185,262.765106,267.497345,267.497345,4818900
2008-07-07,270.137451,273.474945,266.799957,270.939453,270.939453,8542200
2008-07-08,271.975555,276.558380,268.991760,276.229614,276.229614,9901700
2008-07-09,274.351654,276.802490,269.355377,269.763855,269.763855,8339100
2008-07-10,271.482422,273.724030,264.369080,269.275696,269.275696,8695800
2008-07-11,267.248291,268.742676,258.745148,265.903320,265.903320,10000000
2008-07-14,268.493622,269.021637,256.762604,259.836060,259.836060,8882700
2008-07-15,257.176056,262.765106,249.614380,257.081390,257.081390,12187400
2008-07-16,256.060211,267.248291,254.346649,266.799957,266.799957,9519800
2008-07-17,266.082672,267.522247,261.270691,265.723999,265.723999,17640500
2008-07-18,248.244522,248.558350,238.202164,239.761322,239.761322,22669300
2008-07-21,239.542145,241.141144,231.980484,233.524689,233.524689,11847200
2008-07-22,232.488571,239.228317,231.930664,237.664169,237.664169,9418000
2008-07-23,239.905777,247.686615,238.157333,243.696564,243.696564,9824800
2008-07-24,247.422592,247.507278,236.921951,236.921951,236.921951,7108200
2008-07-25,242.336670,245.644272,239.850983,245.071411,245.071411,6390700
2008-07-28,245.126205,245.126205,236.677872,237.669159,237.669159,6343600
2008-07-29,238.755081,242.720230,238.107513,240.652969,240.652969,5626600
2008-07-30,241.843506,242.102539,235.522202,240.448746,240.448746,7007400
2008-07-31,236.393936,239.547119,234.839767,235.990448,235.990448,5751600
2008-08-01,235.372772,235.726440,230.386459,233.056442,233.056442,6038300
2008-08-04,233.185959,235.621826,230.087570,230.635529,230.635529,4992500
2008-08-05,232.921951,239.143631,232.294312,239.029068,239.029068,7195800
2008-08-06,238.291824,243.970535,235.372772,242.261948,242.261948,6776800
2008-08-07,240.100052,241.096313,237.315491,238.665421,238.665421,5568300
2008-08-08,239.178497,246.949371,236.956833,246.580750,246.580750,7506500
2008-08-11,245.315491,253.489853,244.971786,249.484863,249.484863,8510300
2008-08-12,250.062698,252.119995,248.070175,250.366562,250.366562,5532000
2008-08-13,249.863449,250.829834,246.017868,249.081375,249.081375,7278100
2008-08-14,247.920731,252.857224,247.218369,251.801193,251.801193,5859000
2008-08-15,252.548386,254.376541,251.806168,254.122482,254.122482,7117800
2008-08-18,253.968063,254.047760,246.829819,248.219604,248.219604,6692700
2008-08-19,244.299301,248.209656,242.406403,244.334183,244.334183,6115700
2008-08-20,246.436295,247.417618,240.383987,241.594452,241.594452,7993900
2008-08-21,240.558334,244.035294,238.740143,242.356583,242.356583,7054500
2008-08-22,244.832306,246.515991,243.826080,244.379013,244.379013,4611500
2008-08-25,242.147369,247.572037,239.850983,240.603165,240.603165,4043600
2008-08-26,240.827316,240.827316,234.416351,236.194687,236.194687,6641100
2008-08-27,235.980484,236.528427,231.552094,233.415100,233.415100,8807000
2008-08-28,235.362808,237.335403,234.286835,236.005386,236.005386,6082000
2008-08-29,233.997925,234.625565,230.301773,230.779984,230.779984,7725100
2008-09-02,237.494812,240.189713,229.848465,231.756317,231.756317,12268700
2008-09-03,233.489822,236.259445,228.931900,231.337891,231.337891,8661500
2008-09-04,229.141129,230.755066,223.860916,224.289307,224.289307,9733200
2008-09-05,221.913208,225.385208,219.218323,221.295532,221.295532,9102500
2008-09-08,225.166016,225.624298,207.995377,209.190903,209.190903,18103300
2008-09-09,210.794891,215.382690,206.725143,208.548309,208.548309,14513300
2008-09-10,211.442459,211.447449,204.075073,206.306717,206.306717,12500200
2008-09-11,203.412567,216.732635,202.431244,216.065140,216.065140,12991200
2008-09-12,214.301743,220.169754,213.699005,218.012833,218.012833,12101100
2008-09-15,211.208344,220.159790,211.063873,216.119934,216.119934,13183900
2008-09-16,212.184677,223.801132,211.950562,220.638000,220.638000,14033700
2008-09-17,218.421310,218.750076,205.948059,206.471100,206.471100,18322100
2008-09-18,210.530884,218.769989,204.483551,218.720184,218.720184,17243100
2008-09-19,229.639252,230.172256,220.812347,223.736374,223.736374,20086900
2008-09-22,226.217087,226.217087,213.699005,214.266876,214.266876,8847600
2008-09-23,215.816071,219.571991,212.065125,213.833496,213.833496,10447400
2008-09-24,214.366501,221.669128,214.251938,216.742599,216.742599,8515700
2008-09-25,218.600632,224.159790,217.175964,218.979218,218.979218,10078100
2008-09-26,213.200867,217.763763,209.728882,214.715195,214.715195,10624500
2008-09-29,208.971725,210.964249,189.644165,189.788620,189.788620,21606400
2008-09-30,197.250656,211.746323,195.427490,199.512177,199.512177,6195600
2008-10-01,204.807327,207.711441,200.797363,205.091263,205.091263,12516200
2008-10-02,204.129868,204.224518,192.279297,194.515900,194.515900,12014500
2008-10-03,197.933105,205.479813,190.819763,192.732590,192.732590,16045600
2008-10-06,186.291733,187.292984,177.913132,184.911911,184.911911,22525200
2008-10-07,185.967941,186.789871,172.040146,172.358963,172.358963,22191600
2008-10-08,164.463547,178.824722,162.446106,168.423706,168.423706,23741400
2008-10-09,171.616745,173.634171,160.234406,163.875748,163.875748,16210400
2008-10-10,155.995285,170.306656,154.570633,165.380112,165.380112,21274900
2008-10-13,177.230698,190.261856,172.229446,189.798584,189.798584,17877700
2008-10-14,196.030228,196.513412,177.833435,180.677780,180.677780,15627800
2008-10-15,176.662827,178.829697,168.782364,168.951721,168.951721,13493100
2008-10-16,165.758698,177.584366,154.142242,175.850861,175.850861,32601000
2008-10-17,188.772430,192.279297,181.096207,185.574417,185.574417,28605100
2008-10-20,189.165955,189.778656,179.123596,188.951767,188.951767,13557400
2008-10-21,185.499695,191.173431,180.324097,180.697708,180.697708,11607200
2008-10-22,177.828461,184.154739,171.357712,177.170914,177.170914,13169100
2008-10-23,176.164688,178.331573,168.363937,175.502182,175.502182,13006300
2008-10-24,162.625443,174.580627,161.763672,169.011505,169.011505,14773100
2008-10-27,166.779861,170.859573,162.192062,164.129807,164.129807,12447800
2008-10-28,168.891953,183.965454,163.641632,183.686493,183.686493,16271500
2008-10-29,182.212021,184.807297,175.527084,178.331573,178.331573,19586300
2008-10-30,183.542038,185.305435,178.515884,179.173416,179.173416,16037600
2008-10-31,177.415009,185.285507,176.473541,179.009033,179.009033,14902200
2008-11-03,178.122360,180.817245,170.077515,172.598053,172.598053,11953600
2008-11-04,176.060089,185.484756,172.104904,182.784882,182.784882,14754700
2008-11-05,180.398819,183.751251,170.017731,170.481003,170.481003,13944900
2008-11-06,169.350235,171.566925,162.296677,164.991577,164.991577,17213800
2008-11-07,165.938019,169.938034,162.057571,164.951721,164.951721,9397600
2008-11-10,163.387589,164.104889,154.157181,158.794800,158.794800,16220700
2008-11-11,153.768631,157.559433,149.698898,155.148468,155.148468,20369100
2008-11-12,150.461029,155.661545,143.342712,144.956665,144.956665,20177500
2008-11-13,145.340225,155.915588,139.477203,155.457306,155.457306,26568500
2008-11-14,151.058792,161.888199,150.715088,154.431152,154.431152,19105500
2008-11-17,150.934265,154.500900,148.418686,149.499634,149.499634,15144000
2008-11-18,150.221924,151.297897,142.142212,148.154678,148.154678,16754600
2008-11-19,147.143463,149.534515,138.769852,139.566864,139.566864,15727800
2008-11-20,136.931747,140.941711,129.036346,129.295364,129.295364,19632000
2008-11-21,130.764862,134.182053,123.188263,130.725006,130.725006,20565700
2008-11-24,134.127258,134.470963,124.040070,128.239334,128.239334,20184700
2008-11-25,133.838348,142.794769,133.160873,140.498383,140.498383,21623100
2008-11-26,139.616684,147.178345,137.584305,145.499634,145.499634,12760800
2008-11-28,144.747452,147.671494,143.601746,145.933014,145.933014,5150200
2008-12-01,142.804733,143.153427,132.493378,132.498367,132.498367,11465100
2008-12-02,134.361374,138.371353,130.799728,137.041336,137.041336,11723000
2008-12-03,134.421158,140.154663,132.174576,139.193268,139.193268,11853800
2008-12-04,137.748688,141.215683,133.883179,136.657776,136.657776,9809700
2008-12-05,135.003967,141.589294,131.517044,141.464752,141.464752,13091200
2008-12-08,144.453552,154.142242,140.473465,150.490921,150.490921,16349500
2008-12-09,148.289169,158.406250,147.950439,152.413712,152.413712,13831300
2008-12-10,154.042618,156.862045,151.686447,153.833389,153.833389,10513100
2008-12-11,151.517075,155.855820,148.343964,149.549454,149.549454,12404600
2008-12-12,147.302872,157.644104,146.451065,157.290436,157.290436,11487000
2008-12-15,156.418701,158.650345,151.985321,154.754944,154.754944,13526200
2008-12-16,156.672745,164.134781,155.053818,162.032669,162.032669,14172100
2008-12-17,158.725067,160.463547,155.626678,157.031403,157.031403,11622700
2008-12-18,157.758682,159.576874,153.977859,154.560669,154.560669,9562600
2008-12-19,154.914337,158.301651,153.923065,154.505875,154.505875,11267200
2008-12-22,153.703873,154.172119,144.772354,148.000259,148.000259,7864500
2008-12-23,149.654053,151.088684,147.781082,148.453552,148.453552,7583600
2008-12-24,150.177094,152.598022,148.632889,150.909348,150.909348,3857300
2008-12-26,151.467270,152.060043,148.598022,149.619186,149.619186,3932800
2008-12-29,149.549454,150.127289,145.245590,148.154678,148.154678,7431500
2008-12-30,149.838364,152.832153,148.797272,150.989059,150.989059,7715700
2008-12-31,151.532028,154.919327,150.739990,153.250580,153.250580,5795100
2009-01-02,153.723801,160.309128,152.179596,160.060059,160.060059,7248000
2009-01-05,159.900650,165.001541,156.911850,163.412491,163.412491,9814500
2009-01-06,165.868286,169.763687,162.585587,166.406265,166.406265,12898500
2009-01-07,163.546982,164.837143,158.779861,160.403763,160.403763,9022600
2009-01-08,158.545731,161.987823,158.077484,161.987823,161.987823,7228300
2009-01-09,163.138519,163.138519,156.114838,156.946732,156.946732,8713400
2009-01-12,157.564407,158.879486,154.535767,155.761169,155.761169,6633300
2009-01-13,155.302887,159.701401,154.615463,156.573120,156.573120,8898100
2009-01-14,154.421188,156.314102,148.319061,149.923050,149.923050,10976700
2009-01-15,148.229401,151.223175,142.859528,148.936752,148.936752,11913400
2009-01-16,151.940491,153.549454,147.297897,149.275482,149.275482,10487900
2009-01-20,149.011475,149.190796,140.847076,140.847076,140.847076,10134100
2009-01-21,143.636612,151.183334,143.636612,150.974106,150.974106,9885800
2009-01-22,148.463516,154.097412,147.023926,152.677719,152.677719,16595900
2009-01-23,154.057556,165.360184,151.541977,161.743744,161.743744,21545900
2009-01-26,161.818466,163.387589,159.681473,161.330292,161.330292,9255900
2009-01-27,162.615479,166.311630,161.529541,165.121078,165.121078,9891400
2009-01-28,168.358948,175.507156,167.527069,173.683990,173.683990,15440300
2009-01-29,171.626694,171.880753,169.419968,171.018982,171.018982,14622100
2009-01-30,171.701416,173.748749,167.372650,168.632919,168.632919,9378900
2009-02-02,166.520844,171.855835,165.380112,169.649109,169.649109,10452800
2009-02-03,170.645386,170.859573,166.291702,169.589340,169.589340,13162100
2009-02-04,169.400040,176.558212,168.951721,170.859573,170.859573,13685800
2009-02-05,169.818481,177.026459,167.870773,176.199554,176.199554,14583200
2009-02-06,177.564438,186.207047,177.056351,184.946777,184.946777,14128800
2009-02-09,184.946777,189.788620,182.964203,188.677795,188.677795,9991800
2009-02-10,187.287994,188.045166,178.276779,178.585617,178.585617,14260600
2009-02-11,178.804794,181.818497,175.840912,178.351501,178.351501,10502300
2009-02-12,175.920609,181.131073,175.083740,180.847137,180.847137,11142200
2009-02-13,180.418747,180.817245,176.951736,178.172165,178.172165,8324300
2009-02-17,172.608017,172.896942,169.210754,170.690216,170.690216,11403300
2009-02-18,172.971664,176.030197,169.624207,175.895706,175.895706,12094100
2009-02-19,178.067566,179.228210,170.067551,170.680252,170.680252,10014700
2009-02-20,168.393814,173.808517,166.874512,172.578140,172.578140,12480700
2009-02-23,172.852112,174.246887,164.159683,164.413742,164.413742,10481200
2009-02-24,164.891937,174.157211,164.827194,172.080002,172.080002,12237400
2009-02-25,170.436157,175.492218,168.827194,170.182114,170.182114,12926300
2009-02-26,172.334045,175.586853,167.950485,167.960449,167.960449,11253200
2009-02-27,165.853348,171.268051,164.936783,168.363937,168.363937,10880500
2009-03-02,166.042633,169.713867,162.391312,162.969147,162.969147,11620300
2009-03-03,164.418716,166.221954,160.573135,162.132294,162.132294,13098400
2009-03-04,160.976624,163.885712,157.101151,158.864532,158.864532,15695300
2009-03-05,157.649094,158.944244,150.754929,152.249329,152.249329,13108600
2009-03-06,153.036377,154.515839,146.575592,153.708862,153.708862,14522500
2009-03-09,149.429901,152.712601,144.184555,144.901871,144.901871,12991000
2009-03-10,148.568130,154.670258,146.575592,153.509613,153.509613,13510700
2009-03-11,154.471008,159.402527,152.284195,158.361420,158.361420,11891500
2009-03-12,158.177109,161.893188,156.239380,161.160934,161.160934,10085800
2009-03-13,162.441132,163.118591,158.919327,161.604263,161.604263,7842000
2009-03-16,162.386337,164.249359,158.700150,159.248093,159.248093,9930500
2009-03-17,159.492188,167.043884,158.949219,167.043884,167.043884,9460300
2009-03-18,166.779861,169.365173,163.412491,165.928055,165.928055,10061900
2009-03-19,165.220718,167.372650,163.078735,164.353958,164.353958,8253100
2009-03-20,164.533295,165.873260,162.560684,164.463547,164.463547,9511200
2009-03-23,166.157196,174.072540,165.893188,173.649124,173.649124,8574900
2009-03-24,172.603043,176.259338,171.357712,172.936783,172.936783,7668500
2009-03-25,174.545761,175.014008,167.497177,171.392578,171.392578,8705000
2009-03-26,175.905655,178.909409,173.599304,175.985367,175.985367,12051500
2009-03-27,174.346512,175.342773,172.089966,173.200806,173.200806,6670400
2009-03-30,170.635422,171.263062,167.397552,170.705154,170.705154,6211300
2009-03-31,173.813507,176.094955,172.443634,173.380127,173.380127,7337900
2009-04-01,171.248123,176.956726,169.669037,176.383865,176.383865,6627100
2009-04-02,180.976654,184.189606,179.487244,180.573166,180.573166,9009500
2009-04-03,181.569427,185.165955,178.331573,184.199570,184.199570,7607900
2009-04-06,182.814758,184.219498,180.025223,183.432449,183.432449,6585100
2009-04-07,180.622986,181.195831,176.991592,178.655350,178.655350,7387700
2009-04-08,181.071304,181.818497,177.439911,180.324097,180.324097,5551000
2009-04-09,184.060104,186.476044,182.441162,185.554489,185.554489,6790400
2009-04-13,184.971680,188.842178,184.458603,188.349014,188.349014,6123000
2009-04-14,187.766205,187.791107,182.117386,183.766205,183.766205,6882800
2009-04-15,182.864578,189.818512,181.400070,189.041428,189.041428,9898300
2009-04-16,190.037689,195.716400,189.798584,193.644180,193.644180,20446400
2009-04-17,192.289246,199.163483,191.686508,195.387634,195.387634,21541900
2009-04-20,192.354004,194.595612,187.243164,188.941803,188.941803,8890900
2009-04-21,187.382645,191.432465,187.347778,190.022751,190.022751,7418400
2009-04-22,190.162231,194.271820,188.797348,191.213287,191.213287,7029800
2009-04-23,193.031464,194.147293,189.843414,191.626740,191.626740,5237500
2009-04-24,192.304199,195.855881,189.539566,194.017776,194.017776,6796100
2009-04-27,191.452393,194.017776,190.660355,192.254379,192.254379,4598200
2009-04-28,191.158493,193.798599,190.057617,191.138565,191.138565,5909100
2009-04-29,192.264343,196.747543,192.194611,195.004074,195.004074,7247000
2009-04-30,197.141068,201.121155,196.662857,197.245682,197.245682,8744000
2009-05-01,196.777435,198.052643,195.043930,196.109924,196.109924,4873500
2009-05-04,198.341568,200.448669,196.657883,200.239456,200.239456,6430000
2009-05-05,199.243195,201.743820,197.883286,200.742569,200.742569,4819500
2009-05-06,202.635468,203.377686,199.751282,200.981674,200.981674,5285400
2009-05-07,201.295502,201.738831,195.517151,197.564484,197.564484,6021900
2009-05-08,200.672836,204.299240,196.762482,202.904465,202.904465,7759100
2009-05-11,200.647919,205.230743,199.850906,203.228256,203.228256,5137700
2009-05-12,204.239456,204.727631,196.817276,198.759995,198.759995,7609900
2009-05-13,196.309189,197.454895,193.449905,194.042679,194.042679,5706800
2009-05-14,193.674057,195.372696,191.626740,193.026489,193.026489,5895900
2009-05-15,194.819763,196.319153,193.818527,194.271820,194.271820,6039900
2009-05-18,196.627991,197.913177,191.980408,197.679047,197.679047,6728500
2009-05-19,197.310425,200.070084,195.766220,198.695236,198.695236,5696100
2009-05-20,200.294250,202.077560,196.762482,197.848419,197.848419,4585000
2009-05-21,197.410065,200.667847,196.184647,197.509689,197.509689,5459900
2009-05-22,197.589386,198.580673,195.268082,196.015289,196.015289,3450000
2009-05-26,195.243179,201.743820,194.271820,201.425003,201.425003,6232200
2009-05-27,202.062622,205.161011,201.649170,202.022766,202.022766,6091200
2009-05-28,203.576950,205.041458,201.549545,204.433731,204.433731,5357500
2009-05-29,205.285538,207.835983,204.583176,207.835983,207.835983,5316100
2009-06-01,208.583176,213.997879,208.483551,212.483566,212.483566,6669600
2009-06-02,212.329132,214.177216,210.909454,213.400131,213.400131,5266800
2009-06-03,212.204605,215.422546,211.208344,215.019058,215.019058,7092000
2009-06-04,216.837234,219.796143,216.438736,219.317947,219.317947,7303300
2009-06-05,221.703995,222.834763,218.909470,221.330399,221.330399,7389100
2009-06-08,218.929398,219.636749,216.249451,218.565765,218.565765,6220500
2009-06-09,218.471115,219.427536,215.073853,216.996643,216.996643,6534100
2009-06-10,217.300507,218.127411,212.538361,215.492279,215.492279,6742900
2009-06-11,215.078827,216.055176,213.385178,213.699005,213.699005,5751800
2009-06-12,212.632996,213.051437,209.818542,211.626770,211.626770,5858600
2009-06-15,209.963013,209.963013,206.227005,207.606842,207.606842,7501700
2009-06-16,208.872101,209.758774,206.934357,207.223282,207.223282,6122100
2009-06-17,207.317917,209.076324,205.011566,206.804840,206.804840,7006200
2009-06-18,207.063873,208.563248,205.728882,206.256897,206.256897,6193400
2009-06-19,208.324142,209.444946,206.515930,209.260635,209.260635,8550100
2009-06-22,207.696503,207.965500,200.194626,202.914429,202.914429,8279600
2009-06-23,202.565735,203.731369,200.523392,202.082550,202.082550,5820800
2009-06-24,203.606827,205.345322,202.520905,203.880798,203.880798,4934000
2009-06-25,202.740082,207.173462,202.496002,207.108704,207.108704,6111700
2009-06-26,206.067612,213.315445,205.783676,211.865875,211.865875,6537800
2009-06-29,212.204605,213.101242,210.331619,211.278076,211.278076,4354800
2009-06-30,211.208344,212.807343,208.329132,210.007843,210.007843,5207100
2009-07-01,211.307968,212.403854,208.294266,208.712692,208.712692,4638900
2009-07-02,206.929382,206.929382,202.645432,203.482300,203.482300,5054000
2009-07-06,202.491013,204.553284,200.080048,204.040207,204.040207,4542100
2009-07-07,203.357758,203.830994,197.250656,197.574448,197.574448,6543000
2009-07-08,199.253143,202.241943,198.286774,200.493500,200.493500,6908100
2009-07-09,202.301727,206.451172,202.142319,204.428757,204.428757,6575700
2009-07-10,204.025269,207.905716,203.586899,206.426270,206.426270,5875000
2009-07-13,207.307953,211.467361,206.814804,211.357773,211.357773,8121600
2009-07-14,211.063873,212.568237,209.649185,211.552048,211.552048,5813200
2009-07-15,214.027771,218.520935,213.444962,218.266876,218.266876,7582200
2009-07-16,217.524658,222.042725,216.239487,220.473618,220.473618,13158100
2009-07-17,215.691528,216.926910,212.553299,214.321671,214.321671,13759500
2009-07-20,214.137360,215.616821,212.329132,214.281815,214.281815,6330600
2009-07-21,214.665375,215.143585,212.065125,213.151062,213.151062,5958600
2009-07-22,213.200867,214.296768,210.959274,213.046448,213.046448,5192700
2009-07-23,213.539597,219.781204,211.955536,217.853439,217.853439,6982400
2009-07-24,217.091293,224.403885,216.687805,222.525925,222.525925,7280900
2009-07-27,222.187195,222.540863,217.987930,221.569504,221.569504,5027500
2009-07-28,219.676605,220.578217,217.235748,219.103745,219.103745,5083900
2009-07-29,217.798630,218.082581,215.138611,217.305481,217.305481,3988800
2009-07-30,220.478592,224.892044,220.478592,221.987930,221.987930,6421000
2009-07-31,224.149826,225.504745,220.388931,220.697769,220.697769,5742200
2009-08-03,223.532150,226.102509,222.984207,225.260666,225.260666,5199900
2009-08-04,223.845978,226.152328,223.377731,226.017822,226.017822,4797400
2009-08-05,227.148590,227.601898,223.103760,224.727661,224.727661,4701400
2009-08-06,226.301758,226.590683,223.427536,224.339127,224.339127,4237600
2009-08-07,226.984207,228.852203,226.645477,227.696533,227.696533,5105100
2009-08-10,226.720200,228.349091,226.047714,227.452454,227.452454,3496900
2009-08-11,225.987946,227.761292,225.345352,226.122437,226.122437,3437800
2009-08-12,226.854691,230.012848,226.610611,228.433777,228.433777,4700200
2009-08-13,230.212112,231.492310,228.598160,230.276871,230.276871,4005200
2009-08-14,230.525925,230.725189,227.591934,229.141129,229.141129,3362700
2009-08-17,224.906998,225.151077,220.732635,221.614334,221.614334,5260000
2009-08-18,221.718948,223.014084,220.334137,221.808609,221.808609,4719800
2009-08-19,219.173477,221.669128,218.461151,221.156052,221.156052,4526800
2009-08-20,225.156067,230.227051,224.772491,229.345352,229.345352,8027600
2009-08-21,231.900772,232.174759,230.461182,231.751343,231.751343,7147600
2009-08-24,232.802399,234.167282,231.342865,233.489822,233.489822,4925100
2009-08-25,233.689072,236.289337,233.484848,234.804901,234.804901,4699400
2009-08-26,235.497299,235.616852,232.478607,233.126190,233.126190,3990400
2009-08-27,233.415100,233.415100,229.504761,232.159805,232.159805,4012600
2009-08-28,233.753830,235.303024,230.824814,231.507248,231.507248,3556400
2009-08-31,229.036514,230.067657,228.144852,229.973007,229.973007,3930400
2009-09-01,228.981720,232.538391,226.361542,227.029037,227.029037,5209100
2009-09-02,227.058929,228.309235,225.449951,225.659180,225.659180,3623100
2009-09-03,227.058929,228.269394,226.650452,227.905746,227.905746,3304600
2009-09-04,227.930664,230.436264,227.039001,229.788696,229.788696,3009500
2009-09-08,231.278107,232.623077,227.068893,228.453705,228.453705,5333300
2009-09-09,228.672882,232.264420,228.543365,231.118713,231.118713,4407100
2009-09-10,232.453705,234.590698,230.137390,234.590698,234.590698,5088100
2009-09-11,234.321701,235.766296,232.941879,235.188461,235.188461,3820000
2009-09-14,234.376495,237.509750,234.147354,236.672897,236.672897,3966100
2009-09-15,236.652969,238.560822,235.472397,237.878372,237.878372,4814000
2009-09-16,239.004150,243.771286,238.346619,243.233307,243.233307,5189900
2009-09-17,244.369049,247.756348,242.665436,244.941895,244.941895,8999700
2009-09-18,247.457474,247.562073,244.697815,244.812378,244.812378,6591500
2009-09-21,242.959335,248.518494,242.202164,247.572037,247.572037,4248600
2009-09-22,249.524719,250.057724,247.975525,248.598190,248.598190,6105100
2009-09-23,249.454987,252.553375,247.925720,248.299316,248.299316,5428600
2009-09-24,249.300568,249.768799,245.579514,247.457474,247.457474,5074000
2009-09-25,246.222092,249.031570,245.081375,245.320480,245.320480,4114400
2009-09-28,246.496078,249.813644,245.728943,248.334183,248.334183,3692300
2009-09-29,248.832321,248.941910,245.584488,248.334183,248.334183,4214000
2009-09-30,249.066437,249.136169,242.710266,246.999191,246.999191,6306800
2009-10-01,245.579514,247.308029,242.590714,242.690338,242.690338,5647400
2009-10-02,240.966797,244.951859,240.398926,241.385223,241.385223,5221000
2009-10-05,242.914490,245.295578,240.767548,243.347870,243.347870,4305100
2009-10-06,244.931931,248.752609,244.931931,248.438797,248.438797,5485000
2009-10-07,248.568298,258.525970,247.975525,257.803680,257.803680,9784800
2009-10-08,258.814911,260.648041,255.711533,256.129974,256.129974,8639800
2009-10-09,257.360352,259.781281,256.289368,257.161102,257.161102,5496600
2009-10-12,260.732697,261.898346,258.690369,261.041565,261.041565,6669200
2009-10-13,261.215912,262.745178,259.716522,262.072693,262.072693,6097400
2009-10-14,265.235840,266.790009,264.010437,266.660492,266.660492,6541200
2009-10-15,265.878418,267.447540,262.650513,263.965607,263.965607,12246500
2009-10-16,272.643066,276.339203,271.248291,273.898376,273.898376,17749900
2009-10-19,275.313049,275.766357,273.340454,275.014191,275.014191,6459800
2009-10-20,274.790009,275.442566,269.340454,274.829865,274.829865,8117600
2009-10-21,273.928253,278.630615,273.474945,274.521027,274.521027,7368600
2009-10-22,273.973083,276.463745,272.976807,276.010437,276.010437,4690400
2009-10-23,276.588287,277.903351,274.570831,275.811188,275.811188,4803200
2009-10-26,276.837341,279.771362,274.416412,276.070221,276.070221,5963000
2009-10-27,274.456268,276.244568,271.063995,273.121277,273.121277,6457000
2009-10-28,272.912048,273.973083,268.120026,269.141205,269.141205,5154800
2009-10-29,270.491119,274.884674,269.489899,274.496124,274.496124,5064000
2009-10-30,273.973083,274.057770,266.122498,267.058990,267.058990,6962900
2009-11-02,267.537201,268.722748,263.133698,265.997986,265.997986,6428200
2009-11-03,264.015411,267.746429,263.163605,267.641815,267.641815,4778100
2009-11-04,269.390259,271.731476,267.208435,269.156128,269.156128,4682800
2009-11-05,270.730225,273.858521,270.316772,273.300598,273.300598,3709100
2009-11-06,272.837341,274.859772,271.731476,274.521027,274.521027,3667000
2009-11-09,276.687897,280.239594,276.080170,280.204712,280.204712,5319500
2009-11-10,280.314301,283.328003,279.950684,282.321777,282.321777,4478200
2009-11-11,284.174835,285.679199,281.873474,284.214691,284.214691,4656700
2009-11-12,283.716553,285.380310,281.694153,282.864746,282.864746,3786600
2009-11-13,283.582062,285.186066,282.247070,284.956909,284.956909,3346000
2009-11-16,286.426392,287.417694,285.320557,287.064026,287.064026,4414700
2009-11-17,286.361633,287.671722,285.788788,287.666748,287.666748,3847700
2009-11-18,287.248322,288.309357,284.966888,287.248322,287.248322,3110700
2009-11-19,285.813690,285.928284,283.935730,285.425171,285.425171,4352200
2009-11-20,283.686676,284.732758,283.636871,283.915802,283.915802,4027400
2009-11-23,287.168610,292.204742,286.854797,290.087677,290.087677,5114000
2009-11-24,290.172363,291.054047,287.193542,290.456299,290.456299,3222400
2009-11-25,292.110107,292.433899,290.257050,291.776337,291.776337,2933300
2009-11-27,284.932007,290.142487,284.418915,288.797516,288.797516,2779500
2009-11-30,289.230896,290.745209,287.477478,290.411469,290.411469,3463000
2009-12-01,292.966888,294.506104,290.411469,293.833649,293.833649,4657900
2009-12-02,294.396515,295.397766,292.015442,292.658051,292.658051,3338800
2009-12-03,293.420197,294.620697,291.407745,291.776337,291.776337,2868000
2009-12-04,295.402771,296.304382,288.508606,291.412720,291.412720,5046000
2009-12-07,291.014221,293.245850,289.415192,292.030396,292.030396,3284500
2009-12-08,290.660522,294.227173,289.913330,292.428894,292.428894,3059300
2009-12-09,292.653076,293.564636,290.700378,293.410217,293.410217,3575200
2009-12-10,294.117584,296.244598,294.102631,294.645599,294.645599,3349000
2009-12-11,296.229645,296.264526,292.767639,294.152435,294.152435,3452800
2009-12-14,296.563416,297.539734,295.198517,296.752686,296.752686,3841100
2009-12-15,295.542236,297.076477,294.391541,295.462524,295.462524,4577800
2009-12-16,298.182343,299.064026,297.205994,297.763916,297.763916,5639800
2009-12-17,297.106384,297.704132,295.771362,295.861053,295.861053,5297300
2009-12-18,296.902130,298.346710,296.389069,297.096405,297.096405,7089400
2009-12-21,297.689178,298.800018,296.722809,298.222198,298.222198,5161600
2009-12-22,299.547211,299.626923,298.306885,299.437622,299.437622,3775600
2009-12-23,300.623199,305.290710,300.299408,304.697906,304.697906,4160800
2009-12-24,305.320587,308.603271,304.991821,308.085236,308.085236,1723800
2009-12-28,309.669281,311.826202,308.085236,310.272034,310.272034,3408400
2009-12-29,311.203522,311.253357,307.990570,308.543518,308.543518,2860200
2009-12-30,308.095184,310.202271,307.851105,310.202271,310.202271,2942100
2009-12-31,311.208527,311.532288,308.832428,308.832428,308.832428,2448700
2010-01-04,312.304413,313.579620,310.954468,312.204773,312.204773,3927000
2010-01-05,312.418976,312.747742,309.609497,310.829926,310.829926,6031900
2010-01-06,311.761444,311.761444,302.047852,302.994293,302.994293,7987100
2010-01-07,303.562164,303.861053,295.218445,295.940735,295.940735,12876600
2010-01-08,294.894653,300.498657,293.455048,299.885956,299.885956,9483900
2010-01-11,301.101410,301.101410,295.910858,299.432648,299.432648,14479800
2010-01-12,297.709106,297.963165,292.902130,294.137512,294.137512,9742900
2010-01-13,287.168610,293.091431,285.878448,292.448822,292.448822,13041800
2010-01-14,290.859772,295.990540,290.316833,293.823669,293.823669,8511900
2010-01-15,295.562164,295.671753,287.940735,288.917053,288.917053,10909600
2010-01-19,289.514832,294.107605,287.069000,292.712830,292.712830,8665700
2010-01-20,291.895905,291.895905,286.570862,289.121307,289.121307,6525700
2010-01-21,290.630646,292.314331,285.056549,290.401489,290.401489,12662600
2010-01-22,281.196014,284.234619,266.431335,273.978058,273.978058,13651700
2010-01-25,272.274445,273.913300,266.755127,268.991760,268.991760,8872800
2010-01-26,267.980530,273.773834,267.143677,270.197235,270.197235,8743600
2010-01-27,269.624390,272.802460,266.655518,270.037842,270.037842,7958400
2010-01-28,271.228363,272.478668,264.309296,266.147400,266.147400,6482300
2010-01-29,268.239563,269.484894,261.823608,263.980530,263.980530,8311900
2010-02-01,266.301849,266.904572,264.159851,265.514771,265.514771,4518400
2010-02-02,266.481171,266.481171,262.819885,264.568329,264.568329,8223000
2010-02-03,263.347900,270.037842,263.128723,269.400208,269.400208,6020500
2010-02-04,267.497345,267.995483,261.798706,262.406433,262.406433,6780600
2010-02-05,263.213409,265.753876,260.254517,264.653015,264.653015,6335600
2010-02-08,265.255768,269.988007,264.772552,265.738953,265.738953,5408700
2010-02-09,268.762604,269.753906,266.535950,267.218414,267.218414,5660200
2010-02-10,266.037811,267.890869,262.859741,266.227112,266.227112,5369000
2010-02-11,265.664215,269.235840,263.761353,267.198486,267.198486,4838000
2010-02-12,265.489868,267.572083,264.259491,265.564606,265.564606,4576400
2010-02-16,267.432587,271.049042,266.152405,269.639313,269.639313,7336100
2010-02-17,269.988007,270.685394,267.801208,268.100098,268.100098,4074500
2010-02-18,267.766357,271.487396,267.068970,270.595734,270.595734,4691200
2010-02-19,269.255768,270.999237,268.842316,269.370331,269.370331,5125300
2010-02-22,272.653015,272.727753,269.489899,270.386536,270.386536,4305100
2010-02-23,270.486145,270.799988,265.151154,266.535950,266.535950,5766600
2010-02-24,265.992981,268.214661,264.264465,264.742676,264.742676,4670500
2010-02-25,262.575806,263.258240,259.029083,262.232086,262.232086,6643100
2010-02-26,262.725250,264.882172,260.762604,262.416412,262.416412,4113800
2010-03-01,263.611908,265.649292,262.884644,265.350403,265.350403,4492500
2010-03-02,266.740204,271.811188,266.506073,269.519775,269.519775,8746200
2010-03-03,270.167358,273.036591,268.618164,271.641815,271.641815,6201800
2010-03-04,272.229614,277.026642,272.080170,276.259521,276.259521,6391300
2010-03-05,279.626892,282.775085,278.904602,281.051544,281.051544,7853700
2010-03-08,281.335480,281.534729,279.457520,280.189789,280.189789,4790600
2010-03-09,278.879700,281.275696,277.210938,279.049042,279.049042,6376900
2010-03-10,280.827393,288.169861,280.055298,287.148682,287.148682,11352100
2010-03-11,286.057800,292.010468,286.027893,289.484924,289.484924,8498200
2010-03-12,292.971863,293.041595,288.498627,288.687927,288.687927,5527400
2010-03-15,282.281952,283.661774,276.961884,280.538483,280.538483,9342600
2010-03-16,279.865997,283.148682,279.332977,281.544708,281.544708,6888600
2010-03-17,283.088928,284.658020,281.071472,281.724030,281.724030,6668000
2010-03-18,281.305603,283.158661,280.428894,282.142456,282.142456,3567600
2010-03-19,278.954407,282.939484,277.599487,278.954407,278.954407,9624200
2010-03-22,277.016663,282.366608,276.105103,277.709076,277.709076,8039600
2010-03-23,277.479950,278.112579,269.988007,273.474945,273.474945,11043800
2010-03-24,271.736450,278.879700,268.842316,277.624390,277.624390,13179500
2010-03-25,278.466248,284.932007,278.286926,280.389038,280.389038,7891200
2010-03-26,281.579559,282.635620,278.964386,280.294403,280.294403,5412500
2010-03-29,280.448822,281.305603,279.238342,280.174835,280.174835,6232200
2010-03-30,280.364136,282.755157,279.093903,282.296875,282.296875,3970500
2010-03-31,281.469971,283.806213,280.354156,282.501129,282.501129,6084200
2010-04-01,284.608215,285.654297,281.719055,283.337982,283.337982,4221100
2010-04-05,284.384064,286.366638,283.437592,284.438843,284.438843,3817200
2010-04-06,283.666748,284.379089,281.644318,283.049072,283.049072,4135600
2010-04-07,282.590790,283.313080,279.880951,280.717804,280.717804,5181200
2010-04-08,280.608215,283.861023,278.979309,282.685425,282.685425,3909500
2010-04-09,282.685425,283.323029,280.946930,282.052795,282.052795,4128600
2010-04-12,282.615692,285.928284,282.052795,285.295654,285.295654,4722400
2010-04-13,285.196014,293.340485,284.498627,292.289429,292.289429,7853900
2010-04-14,293.928284,295.064026,290.914581,293.400269,293.400269,6830900
2010-04-15,294.979340,297.803772,293.046600,296.538513,296.538513,13574200
2010-04-16,280.448822,283.342957,273.788757,274.047791,274.047791,24562600
2010-04-19,273.350403,275.960632,271.482422,274.022888,274.022888,7817100
2010-04-20,276.050293,278.785034,274.501099,276.483673,276.483673,5977000
2010-04-21,277.191010,279.078949,275.049042,276.115051,276.115051,4800800
2010-04-22,274.969360,275.218414,270.660492,272.508575,272.508575,6585900
2010-04-23,272.603210,273.634338,270.122528,271.477448,271.477448,4194300
2010-04-26,271.467468,271.477448,263.616913,264.827362,264.827362,8770300
2010-04-27,263.487396,268.159882,262.630585,263.542175,263.542175,7718100
2010-04-28,265.056488,266.416412,259.542175,263.606934,263.606934,6837700
2010-04-29,265.689117,267.248291,262.351654,265.006683,265.006683,6140700
2010-04-30,264.573303,267.836090,261.738953,261.868439,261.868439,4888900
2010-05-03,262.266968,265.464966,261.559601,264.309296,264.309296,3729500
2010-05-04,262.276917,262.386505,251.163574,252.239548,252.239548,12198000
2010-05-05,249.554611,256.897095,249.300568,253.928207,253.928207,9198600
2010-05-06,253.425095,257.793732,229.141129,248.403915,248.403915,10037600
2010-05-07,249.051498,251.716507,239.766296,245.649246,245.649246,10216000
2010-05-10,256.025360,260.433838,255.342911,259.851013,259.851013,8286800
2010-05-11,256.872192,258.969330,253.161087,253.574539,253.574539,6670000
2010-05-12,255.063965,255.063965,250.062698,251.751373,251.751373,7732400
2010-05-13,257.285645,260.025360,254.232071,254.486130,254.486130,6676400
2010-05-14,253.933197,254.540924,247.198441,252.817383,252.817383,8262800
2010-05-17,252.443771,253.230835,248.244522,253.036560,253.036560,5608400
2010-05-18,254.047760,254.530960,247.606903,248.254486,248.254486,5672100
2010-05-19,247.203415,248.787491,242.959335,246.291840,246.291840,6917100
2010-05-20,241.629318,241.883362,236.015350,236.618103,236.618103,9863400
2010-05-21,233.654205,241.594452,231.332901,235.143631,235.143631,19454100
2010-05-24,239.467422,243.980499,237.509750,237.689087,237.689087,8723600
2010-05-25,233.200912,237.833542,231.138641,237.644257,237.644257,6057300
2010-05-26,240.134918,243.965561,236.613113,236.847244,236.847244,6977200
2010-05-27,241.569534,245.235794,239.626816,244.314255,244.314255,5639200
2010-05-28,245.449997,245.803665,240.598175,241.908264,241.908264,5811200
2010-06-01,239.317978,244.613129,239.163559,240.284363,240.284363,5353500
2010-06-02,242.431305,246.012878,239.831055,245.763824,245.763824,5100500
2010-06-03,246.630569,253.051498,246.426331,251.855988,251.855988,7328700
2010-06-04,248.926956,253.674164,247.422592,248.428833,248.428833,7869900
2010-06-07,248.598190,249.519745,240.672897,241.853470,241.853470,7292500
2010-06-08,243.014130,243.507278,237.878372,241.484848,241.484848,5390200
2010-06-09,242.700302,243.527206,235.118713,236.124939,236.124939,5478300
2010-06-10,239.288086,243.337906,237.031555,242.595688,242.595688,5175000
2010-06-11,240.349106,243.442520,239.910751,243.337906,243.337906,3576600
2010-06-14,246.316742,246.326706,240.692825,240.692825,240.692825,4096000
2010-06-15,240.638031,249.265686,240.189713,248.065186,248.065186,8551100
2010-06-16,247.158585,251.058975,247.128708,249.699066,249.699066,4595600
2010-06-17,250.785004,251.990479,247.417618,249.106293,249.106293,3969300
2010-06-18,250.316757,250.794952,248.134933,249.081375,249.081375,5767200
2010-06-21,249.016632,249.549622,241.539658,243.367798,243.367798,5989200
2010-06-22,244.035294,247.372787,241.958084,242.217117,242.217117,4456000
2010-06-23,242.535919,242.535919,238.187210,240.124954,240.124954,4073300
2010-06-24,238.934418,240.473648,235.746368,236.662933,236.662933,3801300
2010-06-25,237.639267,237.933167,234.401413,235.457443,235.457443,4507100
2010-06-28,235.412613,237.883362,233.629303,235.158569,235.158569,3537700
2010-06-29,230.854706,231.407623,224.717697,226.281845,226.281845,7030400
2010-06-30,226.630539,228.060181,221.529648,221.644226,221.644226,7233400
2010-07-01,221.813583,223.362778,216.005356,218.924423,218.924423,7053500
2010-07-02,219.985443,220.314209,217.185928,217.459900,217.459900,3886400
2010-07-06,221.170990,222.999146,216.005356,217.220810,217.220810,5139300
2010-07-07,218.336624,224.802383,216.877090,224.259415,224.259415,6282800
2010-07-08,225.928162,227.811111,223.990433,227.427551,227.427551,5357700
2010-07-09,235.098785,235.746368,230.525925,232.872131,232.872131,8695400
2010-07-12,235.303024,238.824829,234.660431,237.026566,237.026566,6693700
2010-07-13,240.224579,245.574524,239.243256,243.686600,243.686600,7982300
2010-07-14,244.025330,245.992950,242.321716,244.752609,244.752609,6259300
2010-07-15,244.946884,246.426331,240.438782,246.087601,246.087601,9752800
2010-07-16,233.684097,234.401413,228.902023,228.946854,228.946854,15708200
2010-07-19,229.644241,233.948105,227.905746,232.219589,232.219589,9134700
2010-07-20,229.654205,240.593201,229.440002,239.895813,239.895813,8139300
2010-07-21,241.096313,241.943130,236.827316,237.858444,237.858444,6583700
2010-07-22,240.712753,243.577011,240.339157,241.499802,241.499802,4311400
2010-07-23,239.487335,244.379013,239.108765,244.114990,244.114990,4545700
2010-07-26,243.631805,244.458710,241.534668,243.572037,243.572037,4005200
2010-07-27,244.374023,247.821106,244.169785,245.395203,245.395203,4920700
2010-07-28,246.545883,246.700302,240.433792,241.270660,241.270660,5010600
2010-07-29,242.067673,243.527206,238.770035,241.589462,241.589462,5371000
2010-07-30,238.929428,242.770035,238.675385,241.519730,241.519730,4304100
2010-08-02,243.582001,245.718979,242.560822,244.289337,244.289337,3731300
2010-08-03,244.334183,245.310516,242.471161,244.000427,244.000427,3618100
2010-08-04,245.171036,252.553375,244.608154,252.214630,252.214630,7653500
2010-08-05,252.000443,253.350388,250.839798,253.101318,253.101318,4858900
2010-08-06,251.756363,251.925720,247.098816,249.176025,249.176025,6663800
2010-08-09,250.187241,251.806168,249.743896,251.731445,251.731445,3758300
2010-08-10,250.237045,252.055237,248.354111,250.914505,250.914505,4163400
2010-08-11,247.935669,248.070175,244.832306,244.951859,244.951859,4462600
2010-08-12,241.066422,246.451233,240.354095,245.086349,245.086349,4425700
2010-08-13,243.586975,244.677887,242.097565,242.266922,242.266922,3883800
2010-08-16,240.936905,244.020355,239.352844,241.888336,241.888336,2619700
2010-08-17,243.352859,246.426331,242.107529,244.344131,244.344131,3795400
2010-08-18,244.304291,244.518478,239.875885,240.174759,240.174759,5392800
2010-08-19,239.606888,240.354095,232.752579,233.111237,233.111237,7879300
2010-08-20,233.111237,234.914490,229.649216,230.147354,230.147354,7864500
2010-08-23,229.888321,233.250717,228.010361,231.168518,231.168518,5994700
2010-08-24,227.995422,228.329163,224.618073,224.852203,224.852203,5546000
2010-08-25,224.159790,228.050217,224.159790,226.461166,226.461166,5203500
2010-08-26,227.178482,227.776245,224.378967,224.647964,224.647964,3567200
2010-08-27,225.435013,229.136139,222.989182,228.558304,228.558304,4642100
2010-08-30,228.717712,229.021576,225.365280,225.499771,225.499771,2471900
2010-08-31,224.214584,226.585709,223.163528,224.169754,224.169754,3908100
2010-09-01,226.640503,231.601898,225.405121,229.305511,229.305511,6480700
2010-09-02,230.555817,231.347855,229.295547,230.725189,230.725189,3380900
2010-09-03,234.381485,235.058945,232.847229,234.271896,234.271896,5099700
2010-09-07,231.382721,232.921951,230.645477,231.332901,231.332901,3432500
2010-09-08,231.726425,235.367783,231.387695,234.411362,234.411362,4821600
2010-09-09,238.022827,239.303040,234.411362,237.200912,237.200912,4879300
2010-09-10,238.615616,238.999176,236.652969,237.180984,237.180984,3963300
2010-09-13,239.552094,241.270660,238.869659,240.234543,240.234543,4499700
2010-09-14,240.105026,241.469910,239.143631,239.317978,239.317978,4449500
2010-09-15,239.078873,240.045258,238.356583,239.422592,239.422592,4823600
2010-09-16,239.078873,240.324203,238.809875,239.631805,239.631805,3953700
2010-09-17,240.971771,244.682861,239.691574,244.159836,244.159836,11325400
2010-09-20,245.330444,254.251999,245.111267,253.190979,253.190979,8840000
2010-09-21,253.888367,259.019135,253.504807,255.771301,255.771301,8966000
2010-09-22,255.472427,257.923248,254.884628,257.036560,257.036560,5093100
2010-09-23,256.344147,258.874664,254.695343,255.781265,255.781265,4652100
2010-09-24,259.895844,262.929474,258.162354,262.660492,262.660492,6738900
2010-09-27,263.437561,267.422638,263.437561,264.214661,264.214661,6238000
2010-09-28,265.743927,265.798706,258.256989,262.600708,262.600708,7336700
2010-09-29,262.939453,265.474945,261.375305,262.859741,262.859741,4360600
2010-09-30,263.591980,264.941925,258.491119,261.913300,261.913300,6512400
2010-10-01,264.010437,264.319275,260.523499,261.828613,261.828613,4466600
2010-10-04,261.494843,263.138702,258.456238,260.199707,260.199707,3895400
2010-10-05,263.203461,268.991760,262.291870,268.110046,268.110046,7040400
2010-10-06,268.623138,268.966858,263.980530,266.177307,266.177307,5545200
2010-10-07,267.103821,267.596985,263.582031,264.015411,264.015411,4809400
2010-10-08,265.390259,267.796234,262.824860,267.173553,267.173553,5739800
2010-10-11,268.234589,271.283173,267.582031,268.413910,268.413910,5272200
2010-10-12,269.051514,271.975555,267.890869,269.684143,269.684143,7535300
2010-10-13,272.478668,272.722778,270.152405,270.635590,270.635590,6134000
2010-10-14,271.073944,271.606964,267.552155,269.455017,269.455017,13317800
2010-10-15,298.516083,299.696655,294.695404,299.602020,299.602020,29760600
2010-10-18,299.153687,308.687958,299.153687,307.701660,307.701660,14249500
2010-10-19,303.288208,306.262054,300.304382,302.780121,302.780121,9210100
2010-10-20,302.934540,307.537262,302.615723,302.854828,302.854828,7076500
2010-10-21,304.613220,306.849854,301.868530,304.852325,304.852325,5862800
2010-10-22,304.817474,306.262054,303.885956,305.121338,305.121338,4529100
2010-10-25,306.645630,311.203522,306.336761,307.098907,307.098907,6340400
2010-10-26,305.405273,309.455078,304.374146,308.144989,308.144989,5044600
2010-10-27,306.735291,308.842377,305.021698,307.083984,307.083984,4500500
2010-10-28,308.867279,309.340515,305.504883,308.135040,308.135040,4384900
2010-10-29,307.382843,308.344238,305.350464,305.704132,305.704132,4573600
2010-11-01,306.715363,309.171143,304.463806,306.351715,306.351715,6197200
2010-11-02,308.179871,308.842377,306.142517,306.650604,306.650604,4010000
2010-11-03,307.597046,309.753967,305.604523,308.932037,308.932037,6786200
2010-11-04,311.153717,313.783875,309.888458,310.969421,310.969421,7168300
2010-11-05,310.426453,311.577118,309.395325,311.372894,311.372894,3544600
2010-11-08,310.844879,313.569672,310.401550,312.214752,312.214752,4218300
2010-11-09,313.823700,314.247131,309.096436,311.243378,311.243378,4491000
2010-11-10,309.878510,310.336792,307.602020,310.277008,310.277008,5012600
2010-11-11,308.692932,308.767670,305.958191,307.442627,307.442627,4540100
2010-11-12,305.848602,307.298157,299.482452,300.518585,300.518585,6811300
2010-11-15,300.413971,300.872253,295.915833,296.623169,296.623169,6983800
2010-11-16,295.273254,297.828674,290.635620,290.770111,290.770111,6639500
2010-11-17,291.407745,293.649323,289.599518,290.685425,290.685425,4903200
2010-11-18,293.400269,298.869751,293.181091,297.166138,297.166138,5199300
2010-11-19,297.385315,297.828674,294.067749,294.311859,294.311859,4612100
2010-11-22,292.638123,295.611969,290.286926,294.506104,294.506104,4389500
2010-11-23,292.408966,293.405243,288.020416,290.416443,290.416443,4341300
2010-11-24,292.558411,297.186066,292.428894,296.374115,296.374115,4810600
2010-11-26,294.127533,295.382843,292.403992,293.898407,293.898407,2632000
2010-11-29,293.484955,293.798767,288.892151,289.968140,289.968140,5740800
2010-11-30,286.087677,286.087677,275.621887,276.817413,276.817413,14288100
2010-12-01,280.448822,284.717804,280.149933,281.121277,281.121277,7536300
2010-12-02,283.268250,285.594513,281.619415,284.842346,284.842346,5114800
2010-12-03,283.661774,287.163635,282.939484,285.430145,285.430145,5282000
2010-12-06,289.200989,289.913330,287.228394,288.100128,288.100128,4203200
2010-12-07,294.531036,295.392792,291.905853,292.473724,292.473724,6107100
2010-12-08,294.879730,295.153687,290.755188,294.167389,294.167389,3526900
2010-12-09,295.831146,296.677979,293.400269,294.645599,294.645599,3751700
2010-12-10,295.462524,295.885956,294.042847,294.999268,294.999268,3422100
2010-12-13,297.445099,300.374115,295.935760,296.199768,296.199768,4814800
2010-12-14,297.430145,298.027924,295.133759,296.344238,296.344238,3298800
2010-12-15,295.990540,297.111359,293.474976,294.047852,294.047852,4351600
2010-12-16,295.318085,295.776367,292.937012,294.750214,294.750214,3205600
2010-12-17,294.396515,295.173615,292.737732,294.296906,294.296906,6197200
2010-12-20,296.214722,297.823669,293.230896,296.418945,296.418945,3961300
2010-12-21,298.167389,301.230927,297.689178,300.408997,300.408997,3773000
2010-12-22,300.872253,302.366669,300.513611,301.614471,301.614471,2424000
2010-12-23,301.539764,301.868530,299.890930,300.986816,300.986816,2229900
2010-12-27,300.244598,300.762665,298.630646,300.065277,300.065277,2425200
2010-12-28,299.900909,300.807495,297.888428,298.341736,298.341736,2137500
2010-12-29,299.875977,300.080231,298.341736,299.377869,299.377869,2046000
2010-12-30,297.883453,299.542236,297.579590,298.311859,298.311859,1986300
2010-12-31,297.255798,298.092682,294.909607,295.875977,295.875977,3090000
2011-01-03,297.126312,301.664276,297.126312,301.046600,301.046600,4748100
2011-01-04,301.679230,301.958191,298.939514,299.935760,299.935760,3662600
2011-01-05,298.914581,304.025452,298.904633,303.397797,303.397797,5083500
2011-01-06,304.199799,308.060303,303.885956,305.604523,305.604523,4131000
2011-01-07,306.805023,307.970642,303.925812,307.069031,307.069031,4218100
2011-01-10,306.252106,306.545990,303.143738,305.958191,305.958191,3170100
2011-01-11,307.701660,308.244629,306.102661,306.854828,306.854828,2889300
2011-01-12,308.518585,308.518585,306.237152,307.283234,307.283234,3277500
2011-01-13,307.333038,308.678009,305.933289,307.193573,307.193573,2677900
2011-01-14,307.547241,310.969421,307.387848,310.924591,310.924591,4748900
2011-01-18,311.861053,319.796326,311.467529,318.620728,318.620728,7261000
2011-01-19,319.861084,320.279510,313.654358,314.695435,314.695435,6837700
2011-01-20,314.924591,315.856079,310.481232,312.214752,312.214752,11012600
2011-01-21,318.595825,319.666809,304.538513,304.772644,304.772644,17875500
2011-01-24,302.650604,305.101410,299.492432,304.399048,304.399048,9232700
2011-01-25,302.964417,309.186096,302.127563,308.797546,308.797546,7320800
2011-01-26,309.006775,310.082733,306.491211,307.098907,307.098907,4091400
2011-01-27,307.791321,308.692932,305.479980,307.243378,307.243378,4053400
2011-01-28,308.379120,309.021698,298.760162,299.372864,299.372864,8493800
2011-01-31,300.673004,301.106384,296.663025,299.059052,299.059052,5630800
2011-02-01,301.116333,305.529785,300.428925,304.379120,304.379120,5511000
2011-02-02,304.359192,306.022949,302.630676,304.857330,304.857330,3534500
2011-02-03,303.602020,304.583344,301.933289,303.935760,303.935760,3001300
2011-02-04,303.935760,304.578369,302.172394,304.349213,304.349213,3113200
2011-02-07,303.940765,308.040375,303.467529,305.998047,305.998047,3612500
2011-02-08,306.316864,308.658081,306.107635,308.035400,308.035400,3402400
2011-02-09,307.283234,308.568420,305.026672,307.098907,307.098907,3698700
2011-02-10,305.803772,307.597046,304.638153,307.069031,307.069031,4686200
2011-02-11,305.748993,311.333038,305.355438,311.083984,311.083984,5199100
2011-02-14,310.506134,313.644379,308.862305,312.902161,312.902161,4271800
2011-02-15,312.488708,313.868530,310.386597,310.909637,310.909637,4199500
2011-02-16,311.646881,312.080261,309.888458,310.944489,310.944489,3380500
2011-02-17,309.465057,312.453857,308.981873,311.462555,311.462555,2968600
2011-02-18,311.831177,314.411499,310.924591,313.863556,313.863556,6459800
2011-02-22,308.857330,311.298187,302.750214,303.965668,303.965668,7307000
2011-02-23,304.025452,306.202271,300.872253,304.518585,304.518585,5800700
2011-02-24,304.553467,305.400299,299.552216,303.273254,303.273254,5443700
2011-02-25,304.787567,306.212250,303.612000,303.880981,303.880981,3879200
2011-02-28,303.861053,307.093933,302.869781,305.554718,305.554718,4580000
2011-03-01,307.736542,308.453827,298.531036,299.258301,299.258301,6671200
2011-03-02,298.780090,301.868530,296.483704,299.273254,299.273254,4068500
2011-03-03,302.057800,304.603271,301.370392,303.641876,303.641876,3905000
2011-03-04,303.029175,303.352966,298.979340,299.188568,299.188568,6044500
2011-03-07,299.153687,300.717834,292.403992,294.725311,294.725311,6951300
2011-03-08,295.357941,297.873505,293.998016,295.049072,295.049072,4586800
2011-03-09,294.396515,296.144989,291.781342,294.780090,294.780090,4318100
2011-03-10,291.626923,292.214722,288.643097,289.066498,289.066498,6279500
2011-03-11,288.030396,288.917053,285.594513,287.278198,287.278198,6086600
2011-03-14,285.330505,288.065247,282.949432,283.930756,283.930756,5653200
2011-03-15,277.709076,284.433868,276.712799,283.716553,283.716553,8041200
2011-03-16,282.944458,283.831146,274.610687,277.509827,277.509827,7625300
2011-03-17,281.186035,283.437592,279.223389,279.631866,279.631866,5820200
2011-03-18,281.265747,282.934479,278.824890,279.482422,279.482422,6621800
2011-03-21,284.045319,288.817444,283.447571,287.173615,287.173615,6064400
2011-03-22,287.557159,288.533508,285.186066,287.582062,287.582062,3787800
2011-03-23,286.521057,290.137482,284.932007,289.993042,289.993042,3645900
2011-03-24,291.621918,293.096405,288.319305,292.349213,292.349213,4213000
2011-03-25,292.344208,292.359161,288.538483,288.787567,288.787567,5738200
2011-03-28,289.948212,291.402740,286.281952,286.605743,286.605743,4453300
2011-03-29,286.924530,289.858551,285.435120,289.778839,289.778839,3221600
2011-03-30,291.098877,291.656799,289.205994,289.833618,289.833618,2855200
2011-03-31,290.411469,292.981842,289.783813,292.284454,292.284454,4073900
2011-04-01,293.280701,296.483704,293.280701,294.795044,294.795044,5245900
2011-04-04,295.392792,296.259552,290.461273,292.742737,292.742737,4124300
2011-04-05,289.455048,289.659271,281.783813,283.482452,283.482452,12140200
2011-04-06,285.021667,286.506104,282.939484,286.017944,286.017944,5356500
2011-04-07,286.790039,289.235870,286.022919,288.917053,288.917053,5081900
2011-04-08,291.352936,291.352936,287.950684,288.000488,288.000488,3817800
2011-04-11,287.024170,287.970612,285.430145,287.606964,287.606964,3730300
2011-04-12,286.426392,287.377838,282.964386,284.239594,284.239594,4186700
2011-04-13,286.680450,287.721558,284.807465,287.064026,287.064026,4154200
2011-04-14,286.521057,288.643097,284.981812,288.174835,288.174835,10953400
2011-04-15,271.626862,271.856018,264.040314,264.359131,264.359131,28192500
2011-04-18,262.227112,262.844788,258.530975,262.436310,262.436310,10117300
2011-04-19,263.985504,264.448792,259.477417,259.791229,259.791229,5388200
2011-04-20,261.968079,262.426361,259.721497,261.883392,261.883392,6142900
2011-04-21,262.760101,263.153625,260.219635,261.569580,261.569580,4958600
2011-04-25,261.644287,262.516022,260.030334,261.544678,261.544678,3273700
2011-04-26,262.276917,267.716522,261.624359,265.415161,265.415161,7026100
2011-04-27,267.995483,268.050293,266.177307,267.875946,267.875946,4613900
2011-04-28,268.025360,268.618164,266.042816,267.980530,267.980530,4014800
2011-04-29,268.991760,271.034088,268.249542,271.034088,271.034088,8488600
2011-05-02,271.831116,271.846069,267.557129,268.274445,268.274445,4283300
2011-05-03,267.562103,269.993011,263.826111,265.948151,265.948151,4178500
2011-05-04,266.585785,268.493622,265.514771,266.894623,266.894623,4249800
2011-05-05,265.933228,268.702850,264.757629,266.137451,266.137451,4010400
2011-05-06,268.070221,269.719025,266.590759,266.650543,266.650543,4127600
2011-05-09,266.501099,268.239563,264.558380,267.836090,267.836090,3911900
2011-05-10,268.991760,271.198486,267.766357,270.316772,270.316772,4101000
2011-05-11,269.061493,270.760132,265.848541,266.725250,266.725250,4695000
2011-05-12,266.620636,267.467468,264.463715,266.526001,266.526001,2907300
2011-05-13,266.306824,266.959381,263.537201,263.786255,263.786255,4233100
2011-05-16,262.172302,262.650513,257.235809,258.242035,258.242035,5938500
2011-05-17,256.752625,264.618134,256.553375,264.239563,264.239563,6631900
2011-05-18,263.781281,264.174805,261.868439,263.915771,263.915771,3921000
2011-05-19,265.370331,267.268219,263.870941,264.633087,264.633087,4955800
2011-05-20,264.907074,265.001709,260.588257,261.036560,261.036560,4652300
2011-05-23,257.335449,259.029083,255.741425,258.227112,258.227112,4617100
2011-05-24,259.213409,261.001709,258.107544,258.162354,258.162354,3814100
2011-05-25,257.699066,260.408936,257.659241,258.864716,258.864716,2612900
2011-05-26,257.883392,260.085144,256.538422,258.097595,258.097595,4252800
2011-05-27,258.271942,259.920746,257.186005,259.477417,259.477417,3504500
2011-05-31,261.519745,263.537201,260.772552,263.522247,263.522247,5394600
2011-06-01,263.034088,265.604462,261.674194,261.818634,261.818634,5933900
2011-06-02,262.799957,264.159851,260.264465,263.044037,263.044037,4425500
2011-06-03,260.025360,262.814911,259.776306,260.563354,260.563354,3510000
2011-06-06,260.792480,262.426361,258.655487,259.557129,259.557129,3898600
2011-06-07,260.468689,261.335449,258.525970,258.545898,258.545898,3829400
2011-06-08,257.300568,259.646790,256.926971,258.615631,258.615631,3319100
2011-06-09,259.029083,259.029083,256.857239,257.400208,257.400208,3390700
2011-06-10,256.080139,257.380280,253.694092,253.803680,253.803680,4898000
2011-06-13,254.047760,254.147400,250.147385,251.422607,251.422607,4872700
2011-06-14,253.126221,256.080139,252.548386,253.235809,253.235809,4700400
2011-06-15,251.572052,253.225845,249.370300,250.535934,250.535934,4162000
2011-06-16,250.466187,252.339172,247.407654,249.250748,249.250748,5534600
2011-06-17,252.144897,252.398941,241.494812,241.604401,241.604401,10530000
2011-06-20,241.594452,242.207153,238.720215,241.385223,241.385223,6079800
2011-06-21,242.685349,246.047760,241.459946,245.579514,245.579514,5551400
2011-06-22,244.807404,245.255722,242.456207,242.595688,242.595688,4832200
2011-06-23,240.164810,240.528442,235.980484,239.213364,239.213364,9639300
2011-06-24,239.442505,239.477386,235.626816,236.553345,236.553345,7639700
2011-06-27,236.114990,243.288101,235.915726,240.498550,240.498550,6915100
2011-06-28,241.106277,247.178513,241.106277,245.903290,245.903290,5450500
2011-06-29,247.342896,249.190964,245.270660,247.855972,247.855972,4703400
2011-06-30,250.057724,252.388977,249.813644,252.244522,252.244522,4874900
2011-07-01,252.423859,259.616882,252.244522,259.542175,259.542175,7300500
2011-07-05,261.669189,266.700348,261.669189,265.225861,265.225861,7727100
2011-07-06,265.753876,268.249542,265.524750,266.680420,266.680420,5411300
2011-07-07,269.489899,274.311798,266.939453,272.279419,272.279419,7900400
2011-07-08,265.479919,267.821136,262.650513,265.001709,265.001709,9576100
2011-07-11,263.103821,266.989258,261.768829,262.655518,262.655518,5699800
2011-07-12,263.093872,268.702850,262.017883,266.007935,266.007935,5703600
2011-07-13,267.497345,270.984283,267.238312,268.125000,268.125000,5601200
2011-07-14,268.553406,269.988007,262.381531,263.482391,263.482391,13348700
2011-07-15,297.634399,299.004272,292.981842,297.694183,297.694183,27567000
2011-07-18,295.138733,299.900909,294.894653,296.359161,296.359161,8970000
2011-07-19,296.956940,301.210999,296.653076,300.149963,300.149963,5957200
2011-07-20,299.965668,300.289429,296.563416,296.563416,296.563416,4472200
2011-07-21,295.905884,302.894684,295.895905,302.361664,302.361664,6964900
2011-07-22,301.564667,308.593323,301.006744,307.960693,307.960693,7082700
2011-07-25,305.534790,311.537292,305.355438,308.334290,308.334290,6286600
2011-07-26,307.871033,312.578369,307.457581,310.097687,310.097687,4703200
2011-07-27,307.437653,309.315613,301.245850,302.476257,302.476257,7898200
2011-07-28,301.465027,306.839874,300.374115,304.329285,304.329285,6240000
2011-07-29,300.986816,306.331787,300.717834,300.717834,300.717834,8305700
2011-08-01,304.468781,306.600800,298.471252,302.252075,302.252075,7961800
2011-08-02,301.868530,303.696655,294.680450,295.093903,295.093903,6425100
2011-08-03,296.025421,300.374115,290.725281,299.462555,299.462555,7680000
2011-08-04,296.139984,298.306885,287.656799,287.681702,287.681702,9866000
2011-08-05,290.182312,293.898407,279.950684,288.438873,288.438873,11902500
2011-08-08,280.438843,283.437592,271.158630,271.990509,271.990509,15049300
2011-08-09,279.452545,286.232117,269.494873,285.634369,285.634369,12987800
2011-08-10,279.641846,281.006714,272.842316,273.479919,273.479919,10779400
2011-08-11,275.875946,283.188538,273.181061,280.015442,280.015442,9697300
2011-08-12,283.686676,284.184814,279.153656,280.832367,280.832367,6332200
2011-08-15,275.681671,281.440094,272.005463,277.574585,277.574585,14343200
2011-08-16,275.183533,275.188538,264.159851,268.493622,268.493622,13930700
2011-08-17,269.006683,270.829865,264.393982,265.579529,265.579529,8188700
2011-08-18,260.757629,261.464966,249.310516,251.497330,251.497330,12628400
2011-08-19,248.737671,256.473663,244.513504,244.543396,244.543396,10860500
2011-08-22,251.058975,252.553375,246.341644,248.154861,248.154861,9848500
2011-08-23,250.809906,259.731476,248.598190,258.441284,258.441284,8726000
2011-08-24,258.695343,264.010437,257.649261,260.667938,260.667938,7215800
2011-08-25,264.199707,267.631836,258.182281,259.049011,259.049011,6610500
2011-08-26,259.024109,264.234589,255.611908,262.446289,262.446289,7219400
2011-08-29,266.281921,268.717773,265.783783,268.533478,268.533478,4689000
2011-08-30,268.090118,270.481171,264.413910,269.340454,269.340454,6000300
2011-08-31,271.352905,272.130005,266.999207,269.469971,269.469971,5406700
2011-09-01,269.365356,270.899597,264.618134,265.255768,265.255768,4849000
2011-09-02,261.255737,262.974304,259.392731,261.440063,261.440063,4820300
2011-09-06,254.446274,260.403931,254.296829,260.115021,260.115021,5451900
2011-09-07,264.234589,266.969330,262.715271,266.017914,266.017914,5532200
2011-09-08,265.903320,268.543427,264.956879,266.481171,266.481171,4778700
2011-09-09,264.707825,266.326752,259.621887,261.445038,261.445038,6562000
2011-09-12,258.012909,265.001709,257.783752,264.070190,264.070190,5360700
2011-09-13,265.006683,265.943176,260.722748,263.771332,263.771332,4726000
2011-09-14,265.300598,267.472443,261.928223,265.041565,265.041565,5408900
2011-09-15,266.750153,271.472443,266.281921,270.266968,270.266968,5943700
2011-09-16,271.382782,272.398987,270.555878,272.319275,272.319275,7095000
2011-09-19,269.166107,273.923279,266.690369,272.314301,272.314301,4955200
2011-09-20,273.674194,278.217163,270.321777,272.294373,272.294373,5578900
2011-09-21,272.822388,276.463745,268.423889,268.593262,268.593262,5047400
2011-09-22,262.142426,263.402710,256.040283,259.357849,259.357849,8833500
2011-09-23,257.315521,262.227112,256.289368,261.773804,261.773804,5575300
2011-09-26,262.640564,265.469940,255.666702,264.951904,264.951904,5288000
2011-09-27,268.095123,272.503601,267.024139,268.662994,268.662994,6044300
2011-09-28,269.738953,270.994232,262.864716,263.432587,263.432587,4543500
2011-09-29,267.019135,267.646790,258.735199,262.765106,262.765106,5834900
2011-09-30,259.133698,261.021637,256.229584,256.558350,256.558350,5467500
2011-10-03,253.973053,255.044037,246.575775,246.834808,246.834808,8982200
2011-10-04,244.100052,250.780014,239.402664,250.012894,250.012894,8348700
2011-10-05,247.248245,252.951874,239.487335,251.407669,251.407669,9102100
2011-10-06,252.802429,256.653015,250.361588,256.393982,256.393982,6874200
2011-10-07,257.450012,259.278168,254.197205,256.598206,256.598206,5733100
2011-10-10,261.609436,267.731476,260.623108,267.582031,267.582031,4661700
2011-10-11,265.733978,272.379059,265.733978,270.575806,270.575806,5728100
2011-10-12,273.041565,276.578308,271.298096,273.225891,273.225891,6379300
2011-10-13,273.988037,278.456268,272.986786,278.451294,278.451294,11417700
2011-10-14,298.615723,298.680481,292.687927,294.735260,294.735260,17123600
2011-10-17,290.770111,294.809967,287.920807,290.117554,290.117554,8046400
2011-10-18,289.011719,295.173615,287.621918,294.152435,294.152435,7630000
2011-10-19,292.573364,294.924561,288.528534,289.265747,289.265747,5884900
2011-10-20,289.863525,293.345459,288.672974,290.745209,290.745209,6783200
2011-10-21,293.654297,295.268250,292.254547,294.142487,294.142487,6807300
2011-10-24,292.264526,298.864777,292.154938,297.096405,297.096405,6879400
2011-10-25,295.442596,296.389069,290.336761,290.491180,290.491180,5099900
2011-10-26,293.674225,293.988068,285.360413,292.060272,292.060272,5767600
2011-10-27,298.092682,300.224670,295.542236,298.217194,298.217194,7588800
2011-10-28,296.149963,300.025421,296.015472,298.949463,298.949463,5034700
2011-10-31,296.433899,298.725311,294.730286,295.213470,295.213470,5134700
2011-11-01,288.966888,291.661774,287.298126,288.244598,288.244598,6273500
2011-11-02,291.357910,292.882202,289.156158,291.318054,291.318054,4257600
2011-11-03,292.403992,297.634399,290.770111,297.634399,297.634399,5359500
2011-11-04,295.641876,298.750214,295.108856,296.956940,296.956940,5690700
2011-11-07,295.552185,303.253326,295.009247,303.029175,303.029175,6739900
2011-11-08,303.362915,306.037903,300.673004,305.026672,305.026672,6081400
2011-11-09,301.001770,303.557190,298.212219,299.352966,299.352966,7449700
2011-11-10,301.833649,301.843628,294.675476,296.428925,296.428925,5758200
2011-11-11,299.527313,304.902161,298.182343,303.039124,303.039124,7983700
2011-11-14,302.864777,307.885956,302.755188,305.355438,305.355438,6401200
2011-11-15,305.255829,307.885956,304.110107,307.128815,307.128815,5372000
2011-11-16,304.897156,307.995544,304.164917,304.593323,304.593323,5236500
2011-11-17,303.885956,305.001770,297.275726,299.313110,299.313110,7012700
2011-11-18,299.875977,301.121338,295.766388,296.329285,296.329285,6599900
2011-11-21,292.782593,293.151184,284.976837,289.385315,289.385315,6025000
2011-11-22,288.917053,291.392792,286.545959,288.917053,288.917053,4828600
2011-11-23,286.600739,289.041595,283.990540,283.990540,283.990540,4668900
2011-11-25,281.539734,286.062775,279.616913,280.448822,280.448822,3136400
2011-11-28,288.603241,293.310608,287.173615,292.996765,292.996765,5678900
2011-11-29,292.842346,294.077728,289.579590,290.376587,290.376587,3677200
2011-11-30,297.858551,298.635651,294.939484,298.575867,298.575867,6819300
2011-12-01,298.879730,306.849854,298.381592,305.739014,305.739014,7268300
2011-12-02,307.372894,310.834900,306.979370,309.021698,309.021698,8201900
2011-12-05,312.648132,314.770172,310.037903,311.656830,311.656830,6418800
2011-12-06,310.331787,313.136292,308.961945,310.720337,310.720337,4670300
2011-12-07,309.679260,311.661804,307.895935,310.531067,310.531067,4531500
2011-12-08,309.360443,312.553467,306.501160,306.874756,306.874756,4844200
2011-12-09,307.846130,313.390350,307.352966,312.538544,312.538544,5553100
2011-12-12,309.778870,311.920837,308.986847,311.527313,311.527313,4384100
2011-12-13,313.206024,317.091461,310.262054,311.646881,311.646881,8086500
2011-12-14,309.763916,310.994324,305.101410,307.880981,307.880981,7836600
2011-12-15,310.097687,310.834900,308.189819,308.613251,308.613251,4835200
2011-12-16,310.994324,313.484985,309.574646,311.811249,311.811249,8952000
2011-12-19,312.832428,313.076508,308.842377,309.753967,309.753967,4302900
2011-12-20,312.827454,314.740265,312.822479,314.008026,314.008026,4794200
2011-12-21,313.828705,314.730316,308.324310,311.741516,311.741516,5014400
2011-12-22,312.802551,314.685486,312.334290,313.674286,313.674286,3658200
2011-12-23,314.819977,316.154968,314.102661,315.387848,315.387848,2918200
2011-12-27,314.844879,321.041656,314.819977,318.929565,318.929565,3224800
2011-12-28,320.174896,321.295715,317.858582,318.655609,318.655609,4270200
2011-12-29,319.547272,320.299438,316.414001,320.000549,320.000549,3162500
2011-12-30,319.811279,322.172424,319.811279,321.744019,321.744019,3577800
2012-01-03,325.250885,332.827484,324.966949,331.462585,331.462585,7380500
2012-01-04,331.273315,333.873566,329.076538,332.892242,332.892242,5749400
2012-01-05,329.828735,330.745300,326.889740,328.274536,328.274536,6590300
2012-01-06,328.344299,328.767700,323.681763,323.796326,323.796326,5405900
2012-01-09,322.042908,322.291962,309.455078,310.067780,310.067780,11688800
2012-01-10,313.699188,315.716614,307.303162,310.406525,310.406525,8824000
2012-01-11,310.585846,313.519836,309.400299,311.811249,311.811249,4817800
2012-01-12,314.431427,315.263306,312.080261,313.644379,313.644379,3764400
2012-01-13,311.960693,312.304413,309.370392,311.328064,311.328064,4631800
2012-01-17,314.810028,314.810028,311.671783,313.116364,313.116364,3832800
2012-01-18,312.144989,315.816254,309.898438,315.273285,315.273285,5544000
2012-01-19,319.298187,319.298187,314.550995,318.590851,318.590851,12657800
2012-01-20,294.162415,294.396515,289.763885,291.900879,291.900879,21231800
2012-01-23,291.905853,293.230896,290.491180,291.666748,291.666748,6851300
2012-01-24,292.065277,292.742737,287.920807,289.380341,289.380341,6134400
2012-01-25,287.676727,288.274475,282.132507,283.681702,283.681702,10012700
2012-01-26,284.922028,286.167389,281.220917,282.989288,282.989288,6476500
2012-01-27,284.324280,289.076477,283.601990,288.907104,288.907104,7262000
2012-01-30,287.945709,288.917053,285.629395,287.766388,287.766388,4678400
2012-01-31,290.411469,290.909607,286.501129,288.971863,288.971863,4300700
2012-02-01,291.377838,291.656799,288.488678,289.330505,289.330505,4658700
2012-02-02,291.342987,292.110107,289.953186,291.462524,291.462524,4847400
2012-02-03,294.227173,297.420197,292.927032,297.051575,297.051575,6360700
2012-02-06,296.394043,304.274506,295.895905,303.407745,303.407745,7386700
2012-02-07,302.441376,303.557190,300.752716,302.252075,302.252075,4199700
2012-02-08,303.183594,304.533539,301.240875,303.786346,303.786346,3686400
2012-02-09,304.867279,306.102661,303.362915,304.588318,304.588318,4546300
2012-02-10,302.805023,302.929535,300.872253,301.823700,301.823700,4667700
2012-02-13,304.110107,305.773895,303.871002,304.956940,304.956940,3646100
2012-02-14,304.628174,304.857330,301.250824,303.741516,303.741516,3620900
2012-02-15,305.320587,305.320587,300.154938,301.649353,301.649353,4869900
2012-02-16,300.284454,303.268280,297.748962,302.127563,302.127563,5080700
2012-02-17,301.355438,302.680481,300.075256,301.191071,301.191071,4916400
2012-02-21,300.807495,307.786346,300.314362,305.853577,305.853577,4980100
2012-02-22,304.837402,307.238403,302.222198,302.834900,302.834900,3948700
2012-02-23,302.366669,302.834900,299.054077,301.923309,301.923309,4125300
2012-02-24,302.541016,304.682983,301.624451,303.811249,303.811249,3885600
2012-02-27,302.162415,305.036652,301.400269,303.517334,303.517334,3641300
2012-02-28,303.861053,308.727814,302.705383,308.040375,308.040375,5716400
2012-02-29,308.144989,311.631927,306.600800,307.970642,307.970642,6297200
2012-03-01,309.968170,311.681732,307.920837,310.037903,310.037903,4492000
2012-03-02,309.838654,310.834900,309.001801,309.465057,309.465057,3158300
2012-03-05,309.056580,310.082733,304.548492,305.978119,305.978119,3198400
2012-03-06,302.889709,303.268280,295.811218,301.350464,301.350464,6372500
2012-03-07,303.387817,304.453827,301.798798,302.267029,302.267029,2538400
2012-03-08,303.880981,304.608246,302.042877,302.436401,302.436401,2700900
2012-03-09,302.839874,304.807495,298.879730,299.004272,299.004272,5361100
2012-03-12,298.879730,302.366669,298.511108,301.445099,301.445099,3350400
2012-03-13,303.238403,307.771393,301.644348,307.736542,307.736542,4508300
2012-03-14,306.351715,310.227203,305.584595,306.844879,306.844879,5895700
2012-03-15,307.148743,310.585846,306.267029,309.405273,309.405273,4888300
2012-03-16,309.285736,311.786346,308.867279,311.352966,311.352966,6123800
2012-03-19,310.396545,317.445129,309.460052,315.806274,315.806274,4361800
2012-03-20,314.281982,316.842407,312.463806,315.562195,315.562195,3092400
2012-03-21,316.120117,322.486237,315.074036,318.795074,318.795074,4957600
2012-03-22,318.057831,323.188599,314.321838,321.818756,321.818756,4838400
2012-03-23,322.092712,323.039185,319.253357,320.095215,320.095215,3894800
2012-03-26,321.295715,323.532318,318.575897,323.452606,323.452606,3651900
2012-03-27,322.306915,325.529846,321.196075,322.301941,322.301941,4029400
2012-03-28,324.797577,328.065338,324.324341,326.655609,326.655609,5096700
2012-03-29,325.499939,327.069061,320.947021,322.994324,322.994324,3862900
2012-03-30,324.658112,325.524841,319.303162,319.422729,319.422729,4638700
2012-04-02,319.188599,322.541046,316.234680,322.252106,322.252106,4585400
2012-04-03,321.499939,322.765198,318.127594,320.110138,320.110138,4105000
2012-04-04,318.032928,318.306915,314.371643,316.389099,316.389099,3267300
2012-04-05,314.939514,317.026703,313.111389,314.979370,314.979370,4654700
2012-04-09,313.066559,316.478760,311.477509,314.242157,314.242157,4381600
2012-04-10,315.577148,316.065308,311.108887,312.259583,312.259583,4982500
2012-04-11,315.801300,316.812500,314.471283,316.792572,316.792572,4414300
2012-04-12,319.975647,325.350494,318.934540,324.289490,324.289490,11556300
2012-04-13,322.565948,323.283264,310.605774,311.133789,311.133789,16379700
2012-04-16,310.336792,310.740265,299.706635,301.903381,301.903381,11426700
2012-04-17,303.143738,307.691681,302.371643,303.646851,303.646851,6070400
2012-04-18,302.889709,305.255829,300.279480,302.590820,302.590820,5358900
2012-04-19,301.714111,306.979370,298.381592,298.531036,298.531036,6613800
2012-04-20,300.996796,303.288208,296.802521,296.917084,296.917084,6139700
2012-04-23,295.342987,298.107605,293.998016,297.684204,297.684204,4411900
2012-04-24,298.003021,302.182343,297.544739,299.512360,299.512360,3872600
2012-04-25,300.872253,304.533539,300.314362,303.721588,303.721588,3655800
2012-04-26,304.314362,307.846130,303.711609,306.585846,306.585846,4200600
2012-04-27,306.361694,307.218475,304.159943,306.341766,306.341766,3284900
2012-04-30,305.350464,306.889709,299.183594,301.295685,301.295685,4832600
2012-05-01,300.767639,304.658081,298.974365,301.086456,301.086456,4019600
2012-05-02,299.477478,302.919586,299.183594,302.496185,302.496185,3235000
2012-05-03,303.671753,306.267029,303.338013,304.369141,304.369141,3749900
2012-05-04,301.828674,302.809998,297.290680,297.370392,297.370392,4431300
2012-05-07,296.389069,304.144989,296.389069,302.640625,302.640625,4003800
2012-05-08,301.634399,307.298157,299.228424,305.250854,305.250854,5374600
2012-05-09,302.276978,307.039154,299.781342,303.437653,303.437653,4675000
2012-05-10,305.335541,306.944489,303.975616,305.684235,305.684235,3083200
2012-05-11,304.035400,306.127563,301.255829,301.484955,301.484955,4214400
2012-05-14,299.268280,303.113861,299.168640,300.872253,300.872253,3662400
2012-05-15,301.544739,306.351715,300.747711,304.413971,304.413971,4219900
2012-05-16,307.826202,313.873535,306.819977,313.290710,313.290710,9706300
2012-05-17,315.731567,317.734070,309.455078,310.361694,310.361694,6732700
2012-05-18,311.382874,315.029205,297.235901,299.078979,299.078979,11991700
2012-05-21,299.133759,306.695435,298.879730,305.908386,305.908386,6173800
2012-05-22,305.574646,305.758942,296.887207,299.278229,299.278229,6126600
2012-05-23,299.701630,303.661804,297.445099,303.592072,303.592072,6379900
2012-05-24,303.442627,304.817474,298.316833,300.702881,300.702881,3796600
2012-05-25,299.377869,299.741486,293.041595,294.660553,294.660553,7190500
2012-05-29,296.792542,298.446350,293.061523,296.060303,296.060303,5230900
2012-05-30,292.981842,294.844849,290.675476,293.016693,293.016693,3827600
2012-05-31,293.260773,293.898407,288.418945,289.345459,289.345459,5958800
2012-06-01,284.827393,285.255798,283.113831,284.423920,284.423920,6138700
2012-06-04,284.045319,289.161163,283.940735,288.214691,288.214691,4883500
2012-06-05,286.650574,287.985565,282.177338,284.139984,284.139984,4697200
2012-06-06,287.163635,289.898376,285.734009,289.200989,289.200989,4207200
2012-06-07,292.702881,292.847351,287.547211,288.035370,288.035370,3530100
2012-06-08,286.849823,289.415192,286.217194,289.141235,289.141235,2831300
2012-06-11,291.014221,291.567139,282.286926,283.188538,283.188538,5342100
2012-06-12,283.821167,284.085175,278.247070,281.494873,281.494873,6472500
2012-06-13,279.811188,282.441345,278.296875,279.497375,279.497375,3923000
2012-06-14,279.601990,281.479950,277.220917,278.481171,278.481171,4707200
2012-06-15,279.123779,281.205963,277.504852,281.200989,281.200989,6024800
2012-06-18,280.259521,286.032867,278.580811,284.359161,284.359161,5012400
2012-06-19,285.724030,291.049072,285.489899,289.679199,289.679199,4167900
2012-06-20,288.822418,288.917053,285.684174,287.676727,287.676727,4710800
2012-06-21,288.837372,288.837372,280.812439,281.549683,281.549683,4037600
2012-06-22,282.939484,284.672974,281.853546,284.672974,284.672974,4472400
2012-06-25,282.605713,282.984314,277.634369,279.303101,279.303101,3174900
2012-06-26,280.329254,282.242096,278.695374,281.285675,281.285675,2710500
2012-06-27,282.790039,285.923279,281.953156,283.587036,283.587036,3397200
2012-06-28,281.893402,282.057770,277.564606,281.101349,281.101349,3856100
2012-06-29,286.406464,288.981812,285.031647,288.951935,288.951935,5057800
2012-07-02,289.823669,290.411469,287.173615,289.151184,289.151184,3323300
2012-07-03,288.922058,293.106354,287.920807,292.817444,292.817444,2387800
2012-07-05,293.280701,298.909607,293.171112,296.847351,296.847351,4709200
2012-07-06,295.118835,295.651825,290.321808,291.895905,291.895905,4339700
2012-07-09,291.382813,293.201019,289.539734,291.910858,291.910858,3443000
2012-07-10,293.993042,295.108856,288.289429,289.763885,289.763885,3860500
2012-07-11,287.073975,287.846069,281.415192,284.528503,284.528503,7024700
2012-07-12,282.501129,284.897125,279.995514,284.174835,284.174835,4636800
2012-07-13,285.006714,288.493652,283.213440,287.183563,287.183563,3966700
2012-07-16,287.108856,288.513580,284.822418,286.386566,286.386566,2936100
2012-07-17,288.135010,289.250824,283.138733,287.288177,287.288177,3372700
2012-07-18,287.412720,290.755188,286.989288,289.295654,289.295654,3107900
2012-07-19,291.975616,298.122559,291.905853,295.422668,295.422668,9384300
2012-07-20,303.243378,305.325562,297.973114,304.269531,304.269531,12975800
2012-07-23,299.118835,308.020477,298.007996,306.605774,306.605774,7150000
2012-07-24,306.351715,307.811249,301.041626,302.650604,302.650604,4033800
2012-07-25,303.024200,305.544739,301.554688,302.859802,302.859802,3659600
2012-07-26,306.351715,307.283234,303.876007,305.534790,305.534790,3382900
2012-07-27,308.289459,316.314362,307.597046,316.294464,316.294464,7125900
2012-07-30,316.837402,320.100189,313.574646,314.969421,314.969421,4389700
2012-07-31,312.956970,317.061584,312.937042,315.303162,315.303162,3745100
2012-08-01,317.460083,318.560944,314.511139,315.158722,315.158722,3702900
2012-08-02,311.587097,317.823730,310.541016,313.201050,313.201050,3970100
2012-08-03,318.805054,320.658081,316.882233,319.467560,319.467560,3808300
2012-08-06,318.610779,323.477539,318.416504,320.209778,320.209778,3578000
2012-08-07,319.696686,320.927094,317.046631,319.074036,319.074036,3978300
2012-08-08,318.331818,321.729095,318.057831,319.915863,319.915863,2654200
2012-08-09,321.051605,321.978149,319.562195,319.975647,319.975647,2148500
2012-08-10,318.102661,319.920868,316.877258,319.801300,319.801300,2879800
2012-08-13,322.501190,328.842407,322.132568,328.772675,328.772675,6560200
2012-08-14,328.394104,335.168701,328.269562,333.081543,333.081543,7350800
2012-08-15,333.888489,335.866089,330.810028,332.523621,332.523621,4839400
2012-08-16,332.508667,336.060364,332.294464,335.178680,335.178680,3448200
2012-08-17,335.801331,337.360504,334.595856,337.305695,337.305695,4371600
2012-08-20,336.488770,338.167480,335.074066,336.508698,336.508698,3529300
2012-08-21,335.298218,337.734100,329.848633,333.504944,333.504944,4461000
2012-08-22,332.443909,339.029236,332.105194,337.325623,337.325623,3832600
2012-08-23,335.876068,338.969452,334.247162,337.136322,337.136322,3581700
2012-08-24,336.538574,338.954529,335.781403,338.047913,338.047913,2863800
2012-08-27,330.257111,334.745300,328.389130,333.360474,333.360474,5246900
2012-08-28,331.258362,337.544800,331.128845,337.360504,337.360504,4132600
2012-08-29,337.420258,343.208557,336.812531,342.720398,342.720398,6002900
2012-08-30,340.842438,342.411560,338.820007,339.567230,339.567230,3265900
2012-08-31,340.722900,343.004333,338.750275,341.265839,341.265839,4270000
2012-09-04,340.996857,341.221008,335.492493,339.248413,339.248413,3793200
2012-09-05,338.730347,341.968231,338.301971,339.089020,339.089020,3429100
2012-09-06,341.699219,348.638214,341.086517,348.394135,348.394135,6109700
2012-09-07,348.693024,354.795135,347.532349,351.756531,351.756531,6490100
2012-09-10,353.554779,355.074097,347.891022,349.076569,349.076569,5139100
2012-09-11,347.676819,349.016785,344.209808,344.802582,344.802582,3761500
2012-09-12,343.417786,346.157532,339.168701,344.150055,344.150055,5304300
2012-09-13,345.250916,353.176208,343.980682,351.701721,351.701721,5337900
2012-09-14,353.475098,355.168732,352.184937,353.514954,353.514954,5256500
2012-09-17,352.732880,355.108978,351.183685,353.664368,353.664368,3027800
2012-09-18,352.568481,357.988159,352.070343,357.798889,357.798889,4149000
2012-09-19,357.410339,362.919678,356.867371,362.391663,362.391663,6219700
2012-09-20,360.882324,364.324432,359.263397,362.700500,362.700500,5836500
2012-09-21,364.737885,366.087799,363.696777,365.624542,365.624542,12765800
2012-09-24,364.135132,373.619568,363.761536,373.290802,373.290802,7154200
2012-09-25,375.118958,381.016846,372.434021,373.181213,373.181213,12162400
2012-09-26,373.524933,379.198669,369.116455,375.323212,375.323212,11388200
2012-09-27,378.556091,379.995697,374.421570,376.837524,376.837524,7891600
2012-09-28,375.666901,378.232300,374.172516,375.841248,375.841248,5587700
2012-10-01,378.107758,381.071655,376.693054,379.467651,379.467651,6359700
2012-10-02,381.171265,381.564789,373.734161,377.081604,377.081604,5601200
2012-10-03,376.448975,380.533661,374.695557,379.826324,379.826324,4433100
2012-10-04,379.950836,383.507507,378.282104,382.590942,382.590942,4926700
2012-10-05,383.915985,385.744141,381.076630,382.391693,382.391693,5492200
2012-10-08,379.079132,380.364288,375.666901,377.505005,377.505005,3931800
2012-10-09,378.416595,379.238525,369.878601,370.655701,370.655701,6028900
2012-10-10,369.544861,372.369263,367.766510,370.889801,370.889801,4095000
2012-10-11,375.044250,377.833801,373.744110,374.336884,374.336884,4785600
2012-10-12,374.521210,376.025574,370.660675,370.984467,370.984467,4826400
2012-10-15,369.584717,370.526184,363.985687,369.106506,369.106506,6060700
2012-10-16,368.683075,372.100281,366.854950,370.959564,370.959564,4131800
2012-10-17,370.585968,376.757813,368.747833,376.334412,376.334412,4602900
2012-10-18,376.359314,378.292053,336.737823,346.202362,346.202362,24977900
2012-10-19,351.472595,352.030518,334.745300,339.622009,339.622009,23050400
2012-10-22,339.233459,341.036713,333.599579,338.067841,338.067841,8141500
2012-10-23,334.750275,342.381683,334.745300,338.904694,338.904694,5855000
2012-10-24,342.117645,342.217285,336.374176,337.385406,337.385406,5011600
2012-10-25,338.730347,339.726624,335.497467,337.614532,337.614532,4820100
2012-10-26,336.986877,340.239685,334.346771,336.314423,336.314423,3916200
2012-10-31,338.660614,339.228485,336.239685,338.879791,338.879791,3085400
2012-11-01,338.481293,344.160004,338.092743,342.511169,342.511169,4115500
2012-11-02,346.097748,346.476318,342.401581,342.675568,342.675568,4666100
2012-11-05,340.971954,342.147552,336.518646,340.204834,340.204834,3283900
2012-11-06,341.460114,341.968231,337.509918,339.587158,339.587158,3177300
2012-11-07,336.239685,337.848663,332.000580,332.314392,332.314392,4481200
2012-11-08,333.848663,334.491241,324.399078,324.927094,324.927094,5213300
2012-11-09,326.102692,332.922119,323.935822,330.277039,330.277039,6251500
2012-11-12,330.635681,333.649414,329.201080,331.706696,331.706696,2822300
2012-11-13,330.262085,332.553497,327.886017,328.294464,328.294464,3200200
2012-11-14,329.096466,329.853638,324.035431,325.056610,325.056610,3349200
2012-11-15,323.786377,328.767700,320.747772,322.421478,322.421478,3711500
2012-11-16,321.788849,325.290741,316.812500,322.381622,322.381622,6902000
2012-11-19,326.625732,333.211029,326.541046,332.857361,332.857361,4754100
2012-11-20,333.504944,337.734100,331.044159,333.734070,333.734070,4192900
2012-11-21,333.245911,333.649414,328.966949,331.691742,331.691742,4240200
2012-11-23,333.734070,333.749023,331.806305,332.737823,332.737823,1851800
2012-11-26,331.975677,332.254639,328.279541,329.340546,329.340546,4425700
2012-11-27,328.852386,336.239685,327.771423,334.102692,334.102692,5036100
2012-11-28,332.757751,341.176178,330.705444,340.558502,340.558502,6106700
2012-11-29,342.605835,345.654388,339.726624,344.653168,344.653168,5573700
2012-11-30,344.364227,348.304474,341.564728,347.881042,347.881042,6350800
2012-12-03,349.808838,351.627014,345.759003,346.326874,346.326874,4401300
2012-12-04,346.202362,346.456390,341.569702,344.224762,344.224762,3998200
2012-12-05,344.782684,345.953278,339.890991,342.625763,342.625763,3738700
2012-12-06,342.511169,346.506195,340.976929,344.274567,344.274567,2935500
2012-12-07,346.202362,347.138824,339.935852,340.827484,340.827484,3852900
2012-12-10,341.415283,344.533600,340.618286,341.430237,341.430237,2743600
2012-12-11,343.711670,349.649414,342.575928,347.138824,347.138824,5395200
2012-12-12,348.309448,350.441467,345.445190,347.477570,347.477570,4870100
2012-12-13,356.623291,356.897247,348.468842,350.037964,350.037964,6915500
2012-12-14,348.279572,352.588409,347.910950,349.669342,349.669342,4276100
2012-12-17,351.432739,359.612091,350.695496,359.044220,359.044220,6093400
2012-12-18,356.962006,363.188690,356.189911,359.188660,359.188660,6032300
2012-12-19,359.009338,360.150055,357.001862,358.710480,358.710480,3851500
2012-12-20,360.279572,360.971985,357.146332,359.831268,359.831268,3326400
2012-12-21,355.651917,358.067871,353.933380,356.478821,356.478821,7078300
2012-12-24,355.920929,356.254669,352.414063,353.425262,353.425262,1688000
2012-12-26,352.712952,355.108978,349.893524,353.111450,353.111450,2373500
2012-12-27,352.249695,353.096497,348.000610,351.826263,351.826263,3307000
2012-12-28,349.534851,352.135101,348.697998,348.697998,348.697998,2814500
2012-12-31,348.693024,353.958282,346.700470,352.369232,352.369232,4009600
2013-01-02,358.366760,362.142609,356.937103,360.274597,360.274597,5101500
2013-01-03,361.111481,364.598389,359.014313,360.483826,360.483826,4653700
2013-01-04,363.308228,369.350586,362.481323,367.607117,367.607117,5547600
2013-01-07,366.351837,368.309479,363.925903,366.003143,366.003143,3323800
2013-01-08,366.396667,366.775238,360.862396,365.280823,365.280823,3364700
2013-01-09,364.767761,367.796417,362.939606,367.681824,367.681824,4064500
2013-01-10,370.028046,371.108978,365.380463,369.355560,369.355560,3685000
2013-01-11,369.614594,369.828796,366.775238,368.613342,368.613342,2579900
2013-01-14,367.123932,369.714233,359.826294,360.274597,360.274597,5749200
2013-01-15,358.321930,366.127655,354.720428,361.111481,361.111481,7884700
2013-01-16,359.851196,360.817566,355.502502,356.259644,356.259644,4061900
2013-01-17,357.514954,358.476349,354.182434,354.331879,354.331879,4439500
2013-01-18,353.853668,355.054169,349.355530,350.939606,350.939606,6477700
2013-01-22,351.014313,351.353027,346.461365,350.122650,350.122650,7613100
2013-01-23,366.620819,373.101532,366.521179,369.365540,369.365540,11862400
2013-01-24,369.236023,377.001892,368.872375,375.696808,375.696808,6790600
2013-01-25,373.983215,377.823822,373.724182,375.427795,375.427795,4468400
2013-01-28,374.476379,376.389191,372.548584,373.963287,373.963287,3266300
2013-01-29,371.980713,377.061676,371.876129,375.432800,375.432800,3507200
2013-01-30,375.462677,379.054199,375.049225,375.507507,375.507507,3478900
2013-01-31,373.853699,377.395416,373.724182,376.434021,376.434021,3280500
2013-02-01,377.684357,386.850006,377.634521,386.351868,386.351868,7520100
2013-02-04,382.411621,383.796448,377.719208,378.092804,378.092804,6103700
2013-02-05,379.143890,384.115234,378.316986,381.440277,381.440277,3755300
2013-02-06,378.117737,385.036774,377.833801,383.647003,383.647003,4171700
2013-02-07,383.412872,387.950867,381.320709,385.529938,385.529938,5701600
2013-02-08,388.608398,391.866180,388.324463,391.218628,391.218628,6062700
2013-02-11,387.746643,390.038055,385.430298,389.749115,389.749115,4351800
2013-02-12,389.415375,392.478882,388.229828,388.892334,388.892334,3731900
2013-02-13,388.608398,391.208649,388.528687,389.968292,389.968292,2405200
2013-02-14,388.409149,392.897339,387.432800,392.439056,392.439056,3483500
2013-02-15,392.229828,395.148895,392.065430,394.964569,394.964569,5480000
2013-02-19,396.508789,401.993225,396.155121,401.918518,401.918518,5885500
2013-02-20,401.146393,402.974548,394.416626,394.750366,394.750366,5549000
2013-02-21,397.510040,401.221130,394.132690,396.279633,396.279633,7039000
2013-02-22,398.137695,399.128967,395.417877,398.361847,398.361847,4123100
2013-02-25,399.652008,402.695587,393.769043,393.908539,393.908539,4625000
2013-02-26,396.015625,396.488861,390.735413,393.589722,393.589722,4421500
2013-02-27,395.916016,400.872437,394.077911,398.396698,398.396698,4067300
2013-02-28,399.054260,401.988251,399.019379,399.104065,399.104065,4548500
2013-03-01,397.410400,402.062958,396.588501,401.589752,401.589752,4367000
2013-03-04,401.146393,409.883667,400.996979,409.216156,409.216156,5571900
2013-03-05,412.917297,418.506348,412.902344,417.734222,417.734222,8118400
2013-03-06,418.944702,420.424133,412.857513,414.137695,414.137695,5767400
2013-03-07,415.472717,416.747925,413.241058,414.745422,414.745422,4120700
2013-03-08,415.691895,415.901093,410.984528,414.207458,414.207458,5845600
2013-03-11,414.292145,418.282166,414.197479,415.851288,415.851288,3201200
2013-03-12,413.803955,414.391754,410.297119,412.259735,412.259735,4031600
2013-03-13,412.404205,413.794006,409.619659,411.114044,411.114044,3294800
2013-03-14,411.950897,411.950897,407.168823,409.236084,409.236084,3314700
2013-03-15,407.721771,408.618408,405.151398,405.629608,405.629608,6222500
2013-03-18,400.996979,404.862488,399.238556,402.386749,402.386749,3690300
2013-03-19,404.105316,408.095367,401.719269,404.145172,404.145172,4212000
2013-03-20,406.889862,407.228607,404.204926,405.833832,405.833832,2938500
2013-03-21,404.130219,406.934723,403.412903,404.115265,404.115265,2966200
2013-03-22,405.848785,406.097839,403.308289,403.642059,403.642059,2987400
2013-03-25,404.688141,408.085388,401.903564,403.308289,403.308289,3436800
2013-03-26,405.231110,405.480164,402.386749,404.693115,404.693115,2392600
2013-03-27,401.833832,401.993225,399.168823,399.831329,399.831329,4342500
2013-03-28,400.493866,401.181274,395.168823,395.612152,395.612152,4592600
2013-04-01,396.020630,399.627106,395.143890,399.099091,399.099091,3628100
2013-04-02,400.767822,405.893616,400.498840,405.001953,405.001953,4098200
2013-04-03,405.211182,405.579773,398.840057,401.594727,401.594727,3489900
2013-04-04,400.623352,401.370575,394.172546,396.050507,396.050507,4913400
2013-04-05,391.562317,392.025604,386.750366,390.062958,390.062958,6893400
2013-04-08,387.920990,388.319489,382.765289,385.978271,385.978271,5685300
2013-04-09,386.302032,390.411652,385.111511,387.373016,387.373016,4330700
2013-04-10,389.998199,394.695587,386.551117,393.614624,393.614624,3971900
2013-04-11,394.959595,395.069183,390.566071,393.719238,393.719238,4072500
2013-04-12,394.516266,394.571045,390.003174,393.549866,393.549866,3285500
2013-04-15,391.507538,397.011902,387.059204,389.505035,389.505035,4924500
2013-04-16,391.826324,396.513763,390.496338,395.203674,395.203674,3496900
2013-04-17,391.906036,393.943390,387.597198,389.818878,389.818878,4089100
2013-04-18,391.208649,391.432800,379.208618,381.524963,381.524963,6669800
2013-04-19,383.143890,400.219879,381.699310,398.441528,398.441528,11649800
2013-04-22,398.805176,400.478912,386.052979,398.561096,398.561096,5788300
2013-04-23,399.004425,406.227356,398.685638,402.441559,402.441559,4601600
2013-04-24,402.546173,407.472687,402.491364,405.206177,405.206177,3671800
2013-04-25,406.600952,406.710541,402.307068,403.039307,403.039307,3999200
2013-04-26,402.292114,402.361847,396.802673,399.213654,399.213654,4993900
2013-04-29,400.125244,409.813904,400.000702,408.000702,408.000702,4618800
2013-04-30,407.970825,412.274689,407.313293,410.745422,410.745422,4630600
2013-05-01,410.092865,410.820160,406.655762,408.683167,408.683167,2920800
2013-05-02,408.518768,415.716797,407.995728,413.256012,413.256012,4051600
2013-05-03,416.917297,421.818909,416.439087,421.280945,421.280945,5044000
2013-05-06,422.546204,429.315826,422.546204,429.166382,429.166382,4298500
2013-05-07,429.893646,430.322052,423.746704,427.014435,427.014435,3932600
2013-05-08,426.899872,435.308350,424.862518,435.183838,435.183838,4955000
2013-05-09,433.794037,438.187561,432.493896,434.112823,434.112823,4417600
2013-05-10,436.020691,438.625916,434.451569,438.471497,438.471497,3809500
2013-05-13,437.804016,439.587311,435.059296,437.126556,437.126556,2907700
2013-05-14,437.111603,442.685699,436.932281,441.893677,441.893677,3170300
2013-05-15,446.078003,456.479004,445.340759,456.234924,456.234924,8001600
2013-05-16,457.784119,458.272278,449.320831,450.247375,450.247375,6443200
2013-05-17,453.310883,455.039398,448.578613,452.892456,452.892456,5604800
2013-05-20,450.810242,458.581116,450.810242,452.568665,452.568665,4562300
2013-05-21,452.314606,454.127808,447.129059,451.791565,451.791565,3980700
2013-05-22,449.594818,452.957214,441.784088,443.049347,443.049347,5140300
2013-05-23,436.862518,443.318329,435.368134,439.746735,439.746735,4567200
2013-05-24,435.995789,437.769135,433.878723,435.029388,435.029388,4610700
2013-05-28,440.100403,444.404266,438.556183,438.989563,438.989563,4531900
2013-05-29,436.219940,437.355682,430.531250,432.533752,432.533752,4041800
2013-05-30,433.335754,437.808990,431.587311,433.754181,433.754181,4257200
2013-05-31,432.439117,436.862518,432.140228,433.983337,433.983337,3953500
2013-06-03,434.869995,435.353180,425.913574,432.195038,432.195038,4969900
2013-06-04,432.304626,433.669495,425.440338,427.945953,427.945953,3751100
2013-06-05,429.644592,433.101624,426.964630,428.244843,428.244843,4229300
2013-06-06,430.536255,431.547455,422.028137,430.705597,430.705597,5177400
2013-06-07,433.584808,438.356934,431.044342,438.222443,438.222443,5369200
2013-06-10,439.403015,443.836395,438.401764,443.447845,443.447845,4693000
2013-06-11,440.334503,441.843872,438.117828,438.262299,438.262299,3528300
2013-06-12,441.076721,441.345734,433.201263,434.361908,434.361908,4426100
2013-06-13,432.867493,438.187561,431.134003,436.862518,436.862518,4155200
2013-06-14,438.406738,440.698151,435.432892,435.886200,435.886200,4506700
2013-06-17,437.973358,443.054321,437.500153,441.470276,441.470276,4308500
2013-06-18,442.665771,448.817719,442.516327,448.628418,448.628418,4350000
2013-06-19,449.002045,453.719360,447.074249,448.658325,448.658325,5853600
2013-06-20,445.325806,448.817719,440.005737,440.718079,440.718079,6769200
2013-06-21,442.511353,443.278473,434.904877,438.820190,438.820190,7994300
2013-06-24,434.312103,436.523804,430.013214,433.270996,433.270996,6056300
2013-06-25,436.992035,438.197540,430.640839,431.482697,431.482697,5125500
2013-06-26,435.243591,437.360657,433.659546,435.193787,435.193787,3676400
2013-06-27,437.759186,440.693176,436.688171,436.897400,436.897400,3867300
2013-06-28,435.816467,439.273499,435.462769,438.541229,438.541229,4716100
2013-07-01,441.569885,444.374390,440.847595,442.282227,442.282227,3462400
2013-07-02,443.437897,443.836395,436.997040,439.507629,439.507629,3797000
2013-07-03,438.307129,442.924805,437.609741,441.559937,441.559937,2101700
2013-07-05,443.343231,446.033173,442.013214,445.076752,445.076752,3416500
2013-07-08,447.926056,451.442871,446.865051,450.855072,450.855072,3953700
2013-07-09,453.799042,454.770416,447.313354,450.929810,450.929810,3973500
2013-07-10,450.038147,453.868774,448.508881,451.303406,451.303406,3429500
2013-07-11,454.795319,458.685730,452.563690,458.401794,458.401794,5187700
2013-07-12,458.282257,459.776642,455.911133,459.776642,459.776642,5155600
2013-07-15,460.424225,462.267303,456.469055,460.618500,460.618500,3935600
2013-07-16,461.833923,462.252350,455.243622,458.087982,458.087982,3980700
2013-07-17,458.780365,461.699432,456.439148,457.559967,457.559967,3023400
2013-07-18,457.779144,458.282257,449.908630,453.639648,453.639648,7296100
2013-07-19,441.649597,449.789093,436.170135,446.625946,446.625946,14773700
2013-07-22,449.315857,454.630920,446.825195,453.649597,453.649597,5828100
2013-07-23,453.649597,454.795319,448.105377,450.212494,450.212494,4106600
2013-07-24,451.936035,453.450348,448.668274,449.764160,449.764160,4172500
2013-07-25,445.266022,446.750458,441.385590,442.192566,442.192566,6024600
2013-07-26,441.838867,443.333282,439.353210,441.021942,441.021942,3568600
2013-07-29,440.797791,445.739258,438.800262,439.487701,439.487701,3797800
2013-07-30,441.076721,446.132782,438.790314,443.796539,443.796539,3524300
2013-07-31,444.827667,446.581116,441.435394,442.217468,442.217468,4363200
2013-08-01,445.828918,450.586090,445.828918,450.421722,450.421722,4292700
2013-08-02,450.033173,451.806519,448.728058,451.592316,451.592316,3440600
2013-08-05,451.004517,451.069275,447.921082,450.810242,450.810242,2629100
2013-08-06,450.655823,453.156464,446.192566,446.610992,446.610992,3023400
2013-08-07,445.848846,447.547485,442.884949,443.662048,443.662048,2768600
2013-08-08,446.072998,446.247345,440.992065,444.663300,444.663300,2987000
2013-08-09,443.617218,446.087952,443.338257,443.542480,443.542480,2657200
2013-08-12,441.794037,441.843872,439.178864,441.101654,441.101654,2764200
2013-08-13,441.759186,442.591064,436.464020,438.979584,438.979584,2850200
2013-08-14,437.544983,438.471497,431.960907,433.280945,433.280945,4179900
2013-08-15,430.605988,430.845093,427.398010,428.224915,428.224915,3752300
2013-08-16,429.031891,429.609711,426.670746,426.855042,426.855042,3362700
2013-08-19,427.253540,434.371857,427.124023,431.208710,431.208710,3635300
2013-08-20,432.553680,434.426666,430.157654,431.094147,431.094147,2475100
2013-08-21,433.699402,436.817688,431.632141,433.041840,433.041840,3527700
2013-08-22,434.720551,435.741730,433.500122,435.223663,435.223663,1746200
2013-08-23,437.275970,437.360657,433.251068,433.480225,433.480225,2162200
2013-08-26,433.375610,435.816467,431.407990,431.577332,431.577332,2112800
2013-08-27,428.204987,430.252319,422.366852,423.487671,423.487671,3481100
2013-08-28,423.537476,426.107849,422.302094,422.690643,422.690643,2669700
2013-08-29,422.949677,428.583557,422.710571,426.117798,426.117798,2968000
2013-08-30,426.282196,427.417938,421.201233,421.868744,421.868744,3737100
2013-09-03,425.584808,431.477722,425.380554,428.583557,428.583557,4110400
2013-09-04,428.568634,435.119080,425.988281,434.187561,434.187561,4097600
2013-09-05,435.119080,438.297150,434.177582,438.137756,438.137756,2592100
2013-09-06,439.572388,440.239868,435.238617,438.147705,438.147705,3134800
2013-09-09,440.214966,443.213715,439.562408,442.366913,442.366913,2478300
2013-09-10,443.348236,444.334534,440.349457,442.675751,442.675751,2584700
2013-09-11,442.610992,446.810242,441.385590,446.421692,446.421692,3233200
2013-09-12,447.024445,447.273499,443.343231,444.862549,444.862549,2199100
2013-09-13,445.579865,446.167664,440.767883,442.875000,442.875000,2660600
2013-09-16,446.426697,446.825195,440.782837,442.222443,442.222443,2682900
2013-09-17,442.048096,442.536255,438.855072,441.400513,441.400513,2528200
2013-09-18,441.520081,450.297180,439.886200,449.973389,449.973389,3883800
2013-09-19,451.303406,451.303406,446.028168,447.517609,447.517609,3207600
2013-09-20,447.517609,450.376892,446.137756,449.868774,449.868774,8723000
2013-09-23,446.401764,449.111633,440.947235,441.594788,441.594788,3568000
2013-09-24,441.594788,443.388062,439.054321,441.764160,441.764160,2984600
2013-09-25,441.619690,441.619690,436.165161,436.977112,436.977112,3310200
2013-09-26,437.510101,439.726807,435.866272,437.445343,437.445343,2529200
2013-09-27,435.776611,437.121552,434.028168,436.558685,436.558685,2527000
2013-09-30,432.917328,438.775360,432.533752,436.319580,436.319580,3457600
2013-10-01,438.481476,442.177612,438.381836,441.843872,441.843872,3382100
2013-10-02,439.716827,443.019440,437.270996,442.337006,442.337006,3001700
2013-10-03,442.341980,445.380615,434.421692,436.409241,436.409241,4249800
2013-10-04,435.866272,437.116577,433.375610,434.546204,434.546204,2726100
2013-10-07,432.105377,435.363159,430.441589,431.253571,431.253571,2596800
2013-10-08,431.044342,431.373108,424.224915,425.241089,425.241089,3901800
2013-10-09,426.541229,429.714325,419.916046,426.332001,426.332001,5322400
2013-10-10,430.307098,432.792786,428.498871,432.498901,432.498901,4527400
2013-10-11,431.398010,435.109100,431.034363,434.366882,434.366882,2828300
2013-10-14,431.711853,436.488922,431.079224,436.419189,436.419189,2496400
2013-10-15,436.244843,441.161407,435.368134,439.358185,439.358185,3195600
2013-10-16,441.280975,447.487701,440.354431,447.338257,447.338257,4030200
2013-10-17,444.827667,446.775391,441.211243,442.735504,442.735504,8545000
2013-10-18,486.466614,505.834015,485.181427,503.816559,503.816559,23219400
2013-10-21,503.841492,507.597412,497.908722,499.776703,499.776703,7283700
2013-10-22,500.623535,504.608612,496.035736,501.619812,501.619812,4433700
2013-10-23,498.631012,515.442993,498.446686,513.779236,513.779236,5346300
2013-10-24,514.008362,518.342102,510.486572,510.860168,510.860168,4199700
2013-10-25,512.489075,512.489075,503.482819,505.704498,505.704498,4076100
2013-10-28,505.704498,509.804138,504.603607,505.604858,505.604858,2326000
2013-10-29,507.647217,516.533875,504.857666,516.185181,516.185181,3222000
2013-10-30,516.778015,516.817810,511.084320,513.286072,513.286072,2658000
2013-10-31,512.543884,518.815369,510.073120,513.365784,513.365784,3292200
2013-11-01,513.968506,516.065674,510.636017,511.602386,511.602386,2576100
2013-11-04,513.824036,514.257446,509.106750,511.139130,511.139130,2286000
2013-11-05,508.269867,513.898804,506.810364,508.852692,508.852692,2371500
2013-11-06,510.885071,511.582458,505.789185,509.465393,509.465393,1832600
2013-11-07,509.395660,510.053192,501.938599,502.093018,502.093018,3371700
2013-11-08,502.491547,507.348328,502.367004,506.117950,506.117950,2591100
2013-11-11,502.870117,506.068146,502.117950,503.408112,503.408112,2233500
2013-11-12,501.968506,506.880096,500.623535,504.000885,504.000885,2445200
2013-11-13,501.495270,514.496521,501.370728,514.307251,514.307251,3170500
2013-11-14,515.029541,517.933655,513.251221,515.682068,515.682068,2342100
2013-11-15,515.502747,517.061951,513.231262,514.850220,514.850220,2562100
2013-11-18,515.941101,522.411865,512.698303,513.848938,513.848938,3532500
2013-11-19,513.933655,515.442993,509.614838,510.685822,510.685822,2271600
2013-11-20,513.051941,514.750610,508.274872,509.246216,509.246216,1934500
2013-11-21,511.582458,517.216370,511.084320,515.104248,515.104248,2191700
2013-11-22,514.780457,516.150330,512.688293,514.018311,514.018311,2517700
2013-11-25,516.643494,524.628540,515.577515,521.012146,521.012146,3238000
2013-11-26,522.342163,528.768066,519.522705,527.228821,527.228821,4589600
2013-11-27,529.032043,532.005920,528.020874,529.570068,529.570068,2255500
2013-11-29,529.096802,531.318481,527.746887,527.816589,527.816589,2394400
2013-12-02,529.769287,531.184021,523.418091,525.271179,525.271179,2756600
2013-12-03,523.512756,529.734436,522.551331,524.663452,524.663452,3364700
2013-12-04,523.721985,530.003418,523.039490,527.114258,527.114258,2392000
2013-12-05,526.626099,527.851501,523.582458,526.695801,526.695801,2275800
2013-12-06,532.897583,533.002197,528.060669,532.937439,532.937439,2868200
2013-12-09,533.495300,539.134216,532.015869,537.057007,537.057007,2976200
2013-12-10,536.065674,544.115540,535.816650,540.304810,540.304810,3721600
2013-12-11,541.669678,543.622375,535.577515,536.633545,536.633545,3436400
2013-12-12,537.769287,539.447998,532.504028,532.982239,532.982239,3204800
2013-12-13,535.692078,536.135437,526.969788,528.414368,528.414368,4340900
2013-12-16,530.013367,535.338440,529.022095,534.486633,534.486633,3216000
2013-12-17,534.406921,538.362061,532.195190,532.932434,532.932434,3082800
2013-12-18,533.923706,540.449280,527.542664,540.349609,540.349609,4437100
2013-12-19,538.367065,543.956116,537.525208,541.081909,541.081909,3343800
2013-12-20,542.117981,548.528992,541.968567,548.255005,548.255005,6547600
2013-12-23,551.851501,555.816650,550.496582,555.467957,555.467957,3456000
2013-12-24,555.403198,555.537720,551.981018,553.844055,553.844055,1473800
2013-12-26,554.924988,557.410706,552.274963,556.643555,556.643555,2685500
2013-12-27,557.908813,558.048279,554.392029,557.111816,557.111816,3151100
2013-12-30,558.078186,558.157898,552.439331,552.658508,552.658508,2481300
2013-12-31,554.043335,558.406982,551.064453,558.262512,558.262512,2725900
2014-01-02,555.647278,556.788025,552.060730,554.481689,554.481689,3656400
2014-01-03,555.418152,556.379578,550.401978,550.436829,550.436829,3345800
2014-01-06,554.426880,557.340942,551.154114,556.573853,556.573853,3551800
2014-01-07,560.399475,567.717041,558.486633,567.303589,567.303589,5124300
2014-01-08,570.860291,571.517822,564.528992,568.484192,568.484192,4501700
2014-01-09,569.585083,569.973572,560.678467,563.009705,563.009705,4184500
2014-01-10,567.413208,567.413208,559.029602,562.979797,562.979797,4302900
2014-01-13,561.131714,571.313599,556.499084,559.393250,559.393250,4855800
2014-01-14,566.850281,573.350952,561.938721,572.553955,572.553955,4983700
2014-01-15,574.342224,575.343445,569.759399,572.165405,572.165405,3915000
2014-01-16,572.404480,576.802979,571.856567,575.951172,575.951172,3380300
2014-01-17,576.265015,578.147949,569.963623,573.116821,573.116821,5422800
2014-01-21,578.297424,579.826660,573.500366,579.677246,579.677246,3974500
2014-01-22,581.126770,581.764404,577.266235,580.334778,580.334778,3154500
2014-01-23,577.834106,579.074463,575.029663,577.883972,577.883972,3912700
2014-01-24,573.355896,574.621155,559.403198,559.816650,559.816650,7814000
2014-01-27,560.947449,561.146667,539.114258,548.558838,548.558838,8739800
2014-01-28,553.086914,560.773071,552.897583,559.408203,559.408203,4436900
2014-01-29,557.470459,558.780579,547.657227,551.393250,551.393250,4777500
2014-01-30,570.362122,574.093140,561.520264,565.575073,565.575073,10220800
2014-01-31,583.487915,591.054565,573.415710,588.279968,588.279968,11174200
2014-02-03,587.398315,588.653564,563.891418,564.598755,564.598755,9172400
2014-02-04,566.870239,575.343445,566.382080,566.954895,566.954895,5644800
2014-02-05,569.555176,573.236389,561.903870,569.465515,569.465515,4806800
2014-02-06,573.415710,577.913818,571.632385,577.814209,577.814209,3907600
2014-02-07,581.634888,586.750732,578.113098,586.521545,586.521545,5292000
2014-02-10,583.712097,588.992310,582.327271,584.274963,584.274963,3904800
2014-02-11,587.881470,593.709656,583.916321,592.867798,592.867798,4116900
2014-02-12,592.279968,592.778137,588.484192,591.129272,591.129272,3461800
2014-02-13,588.170410,597.709656,587.627441,597.709656,597.709656,3686400
2014-02-14,595.572632,599.946228,594.172913,599.154236,599.154236,4389700
2014-02-18,598.461792,604.170410,597.759460,603.179138,603.179138,4233500
2014-02-19,600.399536,602.352234,596.514099,598.925110,598.925110,4222900
2014-02-20,599.323608,601.191589,597.869019,599.806763,599.806763,3414300
2014-02-21,601.649841,602.676025,599.174133,599.647400,599.647400,3738500
2014-02-24,600.429443,607.801819,600.299927,603.991089,603.991089,3361100
2014-02-25,605.699707,609.963684,602.950012,607.722107,607.722107,2888100
2014-02-26,609.714661,612.145508,604.613770,607.806763,607.806763,3979100
2014-02-27,606.920105,609.829224,606.232666,607.328613,607.328613,2529400
2014-02-28,607.891479,609.809265,600.857849,605.555237,605.555237,4644500
2014-03-03,601.121826,601.664795,593.844116,599.099426,599.099426,4225300
2014-03-04,605.231445,605.729553,602.491699,605.186584,605.186584,2946300
2014-03-05,605.256348,609.256348,603.443176,606.855347,606.855347,2479700
2014-03-06,608.857849,610.785645,607.024719,607.527832,607.527832,2545600
2014-03-07,611.109436,611.204041,603.458069,605.126831,605.126831,3041500
2014-03-10,605.575134,606.546509,599.796814,603.522827,603.522827,2438200
2014-03-11,604.618713,604.892700,596.085754,597.754456,597.754456,3438800
2014-03-12,595.966187,601.669800,589.883972,601.395813,601.395813,3943200
2014-03-13,601.719604,602.989868,590.167908,592.309875,592.309875,4708600
2014-03-14,588.788086,593.211487,584.075745,584.210266,584.210266,4604900
2014-03-17,587.423218,596.299927,586.855347,593.824219,593.824219,4340300
2014-03-18,595.104431,603.502930,594.302429,603.368408,603.368408,3643500
2014-03-19,603.637390,603.732056,594.974915,597.385864,597.385864,3237800
2014-03-20,597.734558,602.546509,595.448120,596.344727,596.344727,3381900
2014-03-21,600.902649,602.556458,589.017212,589.311096,589.311096,6441000
2014-03-24,589.883972,590.237671,570.835388,576.802979,576.802979,6096800
2014-03-25,580.822937,582.735779,571.358398,577.196533,577.196533,4838400
2014-03-26,578.835388,583.597534,563.637329,563.871460,563.871460,5179200
2014-03-27,566.444824,566.444824,551.406128,556.930969,556.930969,13100
2014-03-28,559.663452,564.879150,557.140381,558.456787,558.456787,41200
2014-03-31,565.337891,565.447571,555.405151,555.445007,555.445007,10800
2014-04-01,557.180237,566.893616,557.180237,565.607117,565.607117,7900
2014-04-02,598.347229,603.174011,560.650757,565.447571,565.447571,147100
2014-04-03,568.289734,585.672058,562.585449,568.180054,568.180054,5099100
2014-04-04,573.076599,576.188049,541.513306,541.652893,541.652893,6369300
2014-04-07,539.259460,546.978271,525.706665,536.676575,536.676575,4401600
2014-04-08,541.114380,553.480408,540.127075,553.380676,553.380676,3151200
2014-04-09,558.087769,563.822021,551.436035,562.595398,562.595398,3330800
2014-04-10,563.453064,563.453064,538.421753,539.468872,539.468872,4036800
2014-04-11,531.091858,538.521484,525.088379,529.147217,529.147217,3924800
2014-04-14,536.776306,542.610291,528.110046,531.061951,531.061951,2575000
2014-04-15,535.350220,536.975708,517.040466,534.971252,534.971252,3855000
2014-04-16,541.513306,555.474915,538.521484,555.016174,555.016174,4893200
2014-04-17,547.307373,547.995483,529.695740,534.632141,534.632141,6809500
2014-04-21,534.632141,535.230530,524.160889,527.172668,527.172668,2566700
2014-04-22,527.192566,535.759094,526.065674,533.345703,533.345703,2365300
2014-04-23,532.328491,532.408264,524.809143,525.497253,525.497253,2052300
2014-04-24,528.618652,530.194336,520.690430,523.722107,523.722107,1883100
2014-04-25,521.079407,523.263367,514.008789,514.766724,514.766724,2100300
2014-04-28,515.763977,517.180054,501.423340,515.734070,515.734070,3335500
2014-04-29,515.484741,528.010376,514.906311,526.255188,526.255188,2699000
2014-04-30,526.155457,526.554321,521.089355,525.218018,525.218018,1751100
2014-05-01,525.666809,531.470825,522.445618,529.895203,529.895203,1905500
2014-05-02,532.298584,532.537903,524.170898,526.484558,526.484558,1688500
2014-05-05,523.383057,527.451904,519.892639,526.364868,526.364868,1024100
2014-05-06,523.791931,525.367615,513.649780,513.729553,513.729553,1689000
2014-05-07,514.377747,515.265320,501.921967,508.563751,508.563751,3224300
2014-05-08,507.067841,515.813843,505.063354,509.600891,509.600891,2021300
2014-05-09,509.351563,518.476501,502.819519,517.309753,517.309753,2439400
2014-05-12,522.076660,528.738342,517.588989,528.469116,528.469116,1912500
2014-05-13,529.436462,534.602234,528.060181,531.630432,531.630432,1653400
2014-05-14,531.540649,531.540649,523.851746,525.208069,525.208069,1191700
2014-05-15,524.260620,524.430176,516.003296,518.556274,518.556274,1704300
2014-05-16,519.962463,520.371338,514.028748,519.204529,519.204529,1485200
2014-05-19,518.277100,528.329468,516.165894,527.411987,527.411987,1277700
2014-05-20,528.289551,534.761841,524.859009,528.319519,528.319519,1784700
2014-05-21,531.440918,537.706726,530.453613,537.464417,537.464417,1196200
2014-05-22,539.648376,546.100708,539.299377,543.567627,543.567627,1615800
2014-05-23,545.761597,552.124146,542.211365,551.186707,551.186707,1932100
2014-05-27,554.477661,564.450317,552.832214,564.400452,564.400452,2104100
2014-05-28,563.024231,566.285278,559.463989,560.142151,560.142151,1652000
2014-05-29,561.807556,562.455750,557.180237,558.546509,558.546509,1354100
2014-05-30,559.264526,559.813049,554.387939,558.357056,558.357056,1771100
2014-06-02,559.164795,559.364258,544.235779,552.413330,552.413330,1435000
2014-06-03,549.481384,550.827698,541.064514,543.447937,543.447937,1866600
2014-06-04,540.017395,547.107910,537.274902,543.168701,543.168701,1816400
2014-06-05,544.903992,553.430542,542.959290,552.383423,552.383423,1689100
2014-06-06,556.532043,556.532043,547.427063,554.806763,554.806763,1736700
2014-06-09,555.624512,561.358765,554.517578,560.580933,560.580933,1467500
2014-06-10,558.975342,562.056885,556.372498,559.015198,559.015198,1351700
2014-06-11,556.472229,558.347046,553.500366,557.309875,557.309875,1100100
2014-06-12,555.774109,556.462219,546.958313,549.840393,549.840393,1458400
2014-06-13,550.747925,550.787842,544.066284,550.249268,550.249268,1220500
2014-06-16,547.756165,548.115173,540.037354,542.789795,542.789795,1702500
2014-06-17,542.709961,543.826904,537.853333,541.523254,541.523254,1444500
2014-06-18,543.368164,552.044373,542.510559,551.854858,551.854858,1741700
2014-06-19,552.722473,553.480408,547.008179,553.380676,553.380676,2456800
2014-06-20,555.325378,556.053345,548.885010,554.836670,554.836670,4508300
2014-06-23,553.630005,563.453064,552.732483,563.403198,563.403198,1536800
2014-06-24,563.642517,571.078125,559.473938,563.074097,563.074097,2207100
2014-06-25,563.712341,578.372070,563.672424,577.065674,577.065674,1969300
2014-06-26,579.409241,580.855286,570.284302,574.422913,574.422913,1741900
2014-06-27,575.599670,578.282349,572.228943,575.659546,575.659546,2236900
2014-06-30,577.075623,577.983154,573.176331,573.704895,573.704895,1313700
2014-07-01,576.736572,582.799927,575.071167,581.074646,581.074646,1447900
2014-07-02,581.752808,583.837097,578.800903,580.740601,580.740601,1056300
2014-07-03,581.752808,583.408264,579.329468,583.129028,583.129028,714100
2014-07-07,582.161682,584.824341,578.003113,580.655823,580.655823,1064600
2014-07-08,576.078369,577.941284,564.584961,569.526367,569.526367,1909500
2014-07-09,570.015015,575.140930,567.817078,574.502686,574.502686,1116700
2014-07-10,564.360535,575.011292,563.463013,569.536316,569.536316,1356700
2014-07-11,570.344116,579.259644,569.855469,577.594238,577.594238,1621700
2014-07-14,581.004822,583.607727,576.447388,583.268616,583.268616,1854000
2014-07-15,584.136230,584.201050,574.981384,583.178894,583.178894,1623000
2014-07-16,586.390076,586.788940,580.605957,581.064697,581.064697,1397100
2014-07-17,577.943237,579.399231,567.053162,572.159119,572.159119,3016500
2014-07-18,591.376404,595.165955,580.406494,593.450684,593.450684,4014100
2014-07-21,590.129822,592.772522,583.630615,587.856018,587.856018,2062100
2014-07-22,589.102600,598.008179,588.982971,593.111633,593.111633,1699100
2014-07-23,591.605774,596.213074,590.877747,594.348206,594.348206,1233100
2014-07-24,594.816956,597.858582,590.149719,591.725403,591.725403,1035100
2014-07-25,588.783508,590.239502,585.422729,587.407288,587.407288,932400
2014-07-28,586.459900,590.877747,583.151978,588.982971,588.982971,986800
2014-07-29,587.138000,588.085388,581.917358,584.006592,584.006592,1349800
2014-07-30,584.944031,587.885986,582.401001,585.811646,585.811646,1016400
2014-07-31,579.010315,582.052002,568.439331,570.034973,570.034973,2102700
2014-08-01,568.838257,574.383057,561.308899,564.520081,564.520081,1955200
2014-08-04,567.481995,573.774719,562.555481,571.580750,571.580750,1427300
2014-08-05,568.489197,570.413940,561.069580,563.522827,563.522827,1551200
2014-08-06,560.241882,569.137451,558.466736,564.823303,564.823303,1334300
2014-08-07,566.444824,568.329651,559.563721,561.817505,561.817505,1110900
2014-08-08,562.016968,568.688660,558.815796,567.212708,567.212708,1494700
2014-08-11,568.429382,568.927979,564.450317,566.325134,566.325134,1214700
2014-08-12,562.974365,564.350586,559.344299,561.189270,561.189270,1542000
2014-08-13,565.756714,573.425659,564.200989,573.206238,573.206238,1439200
2014-08-14,574.602417,576.317749,569.316956,573.076599,573.076599,985400
2014-08-15,576.277832,577.793640,568.957947,571.909851,571.909851,1519100
2014-08-18,574.532593,582.909607,574.422913,580.566040,580.566040,1284100
2014-08-19,583.398254,585.731873,582.401001,585.253174,585.253174,978600
2014-08-20,584.275879,585.093628,580.974915,582.889648,582.889648,1036700
2014-08-21,582.221497,582.899658,579.548828,581.772766,581.772766,914800
2014-08-22,581.992126,583.633606,579.050232,580.964966,580.964966,789000
2014-08-25,583.119019,583.398254,577.414734,578.611450,578.611450,1361400
2014-08-26,579.668518,580.207031,575.001343,576.277832,576.277832,1639600
2014-08-27,575.689453,576.906128,568.542053,569.436584,569.436584,1703300
2014-08-28,568.000549,571.680481,565.547302,567.641541,567.641541,1292900
2014-08-29,569.765686,570.473755,565.516357,570.034973,570.034973,1083700
2014-09-02,570.284302,576.247925,569.626099,575.749268,575.749268,1578400
2014-09-03,578.411987,581.393799,573.425659,576.357605,576.357605,1215100
2014-09-04,578.411987,584.395569,577.634094,580.386536,580.386536,1458100
2014-09-05,582.381042,584.944031,580.356628,584.475342,584.475342,1632300
2014-09-08,584.993896,590.149719,584.694702,588.105347,588.105347,1431000
2014-09-09,587.287598,587.387329,578.411987,579.419189,579.419189,1287200
2014-09-10,579.907837,581.902405,575.360352,581.503479,581.503479,977300
2014-09-11,578.770996,580.217041,574.682190,579.758301,579.758301,1221000
2014-09-12,579.409241,580.047485,572.887146,574.043945,574.043945,1601600
2014-09-15,571.371277,573.375793,566.654236,571.530884,571.530884,1597500
2014-09-16,571.191772,579.907837,571.092041,578.362122,578.362122,1480300
2014-09-17,578.421936,585.911377,577.190308,583.168884,583.168884,1692800
2014-09-18,585.392822,587.925842,583.398254,587.656616,587.656616,1444500
2014-09-19,589.880493,594.846863,587.885986,594.447937,594.447937,3736600
2014-09-22,592.194153,592.322754,581.862488,585.761780,585.761780,1689500
2014-09-23,585.243225,585.243225,579.409241,579.538879,579.538879,1471400
2014-09-24,579.867981,588.015625,578.930542,586.380066,586.380066,1728100
2014-09-25,585.941284,586.370117,572.607910,573.485474,573.485474,1925900
2014-09-26,574.482788,577.664001,573.086609,575.519897,575.519897,1443600
2014-09-29,570.184570,576.606934,569.606140,574.781921,574.781921,1282400
2014-09-30,575.350403,578.262390,571.281555,575.779175,575.779175,1621700
2014-10-01,574.432922,575.998596,565.457520,566.714111,566.714111,1445400
2014-10-02,565.756714,570.344116,561.777649,568.519104,568.519104,1178400
2014-10-03,571.481018,575.644592,570.932495,573.704895,573.704895,1141700
2014-10-06,577.215271,579.409241,572.867188,575.769226,575.769226,1214600
2014-10-07,572.827332,573.694946,562.196472,562.196472,562.196472,1911300
2014-10-08,564.021484,572.308716,555.963623,570.932495,570.932495,1990800
2014-10-09,569.616089,569.925293,557.529297,559.344299,559.344299,2524800
2014-10-10,556.192993,563.582703,542.560425,542.999207,542.999207,3081900
2014-10-13,543.497803,547.995483,531.640381,531.750061,531.750061,2581600
2014-10-14,537.424500,545.691833,531.710205,536.467102,536.467102,2222500
2014-10-15,529.556091,531.341187,516.880920,528.578796,528.578796,3719300
2014-10-16,517.578979,527.980408,513.589966,523.073914,523.073914,3708500
2014-10-17,525.806396,529.526184,507.137665,509.770416,509.770416,5539300
2014-10-20,508.055145,520.331421,506.708832,519.413940,519.413940,2607500
2014-10-21,523.752014,525.347656,517.688660,525.098328,525.098328,2336200
2014-10-22,528.439148,538.322021,527.352173,531.251465,531.251465,2919200
2014-10-23,537.843323,545.721741,534.382874,542.490601,542.490601,2348800
2014-10-24,542.869568,543.388123,534.322998,538.302063,538.302063,1973100
2014-10-27,535.559631,542.919434,535.559631,539.289368,539.289368,1185300
2014-10-28,541.513306,547.476929,540.137024,547.397095,547.397095,1270900
2014-10-29,548.494080,552.672607,545.482361,547.825928,547.825928,1770500
2014-10-30,547.446960,551.286438,542.021851,548.803284,548.803284,1455600
2014-10-31,557.818481,558.037903,553.231079,557.549255,557.549255,2035000
2014-11-03,553.979065,556.372498,551.715271,553.699829,553.699829,1382200
2014-11-04,551.485901,553.979065,547.796021,552.592834,552.592834,1244200
2014-11-05,555.275513,555.275513,542.560425,544.425293,544.425293,2032200
2014-11-06,544.006409,545.387634,539.488831,540.555908,540.555908,1333200
2014-11-07,544.714478,544.714478,537.195129,539.528748,539.528748,1633700
2014-11-10,539.977478,548.085205,539.538696,545.990967,545.990967,1134600
2014-11-11,546.988220,550.428772,544.804260,548.783325,548.783325,965500
2014-11-12,548.883057,548.952820,543.677307,545.811462,545.811462,1129600
2014-11-13,548.294678,548.294678,541.991943,543.886780,543.886780,1339300
2014-11-14,545.183228,545.183228,540.665588,542.909424,542.909424,1289500
2014-11-17,542.091675,542.301086,532.598755,535.041016,535.041016,1726000
2014-11-18,536.028320,540.456177,532.707458,533.565125,533.565125,1962600
2014-11-19,533.535156,536.766296,528.628662,535.519714,535.519714,1392200
2014-11-20,529.795471,533.644897,529.625916,533.365662,533.365662,1563300
2014-11-21,540.127075,540.655640,535.090881,536.028320,536.028320,2224200
2014-11-24,536.177917,541.214111,534.153503,537.793518,537.793518,1706300
2014-11-25,537.524231,542.490601,537.127319,539.598511,539.598511,1789900
2014-11-26,539.399109,540.067261,535.571594,538.890503,538.890503,1522900
2014-11-28,539.139771,540.515991,535.130798,540.346497,540.346497,1148300
2014-12-01,537.424500,539.927612,530.403748,532.338440,532.338440,2115300
2014-12-02,532.049255,534.033813,528.349426,532.288574,532.288574,1526600
2014-12-03,529.984924,534.528442,527.810913,529.865234,529.865234,1277900
2014-12-04,529.705688,535.868774,527.142700,535.838867,535.838867,1392100
2014-12-05,529.546143,531.430969,522.844543,523.821838,523.821838,2565600
2014-12-08,525.686707,529.546143,522.355896,525.537109,525.537109,2329300
2014-12-09,520.710388,532.727417,519.074890,531.909668,531.909668,1871300
2014-12-10,531.620422,534.861511,524.121033,524.619629,524.619629,1712200
2014-12-11,526.354919,532.458130,525.656799,526.893433,526.893433,1610800
2014-12-12,522.076660,527.052979,517.239929,517.239929,517.239929,1994500
2014-12-15,521.308777,521.667786,511.864685,512.393250,512.393250,2813400
2014-12-16,510.159363,511.645264,487.661133,494.033630,494.033630,3964200
2014-12-17,495.639221,505.611847,495.449738,503.507629,503.507629,2883100
2014-12-18,511.545563,512.463013,503.318146,509.700623,509.700623,2926700
2014-12-19,510.109497,516.302490,505.523071,514.936218,514.936218,3690200
2014-12-22,514.666992,525.018555,514.666992,523.432922,523.432922,2723700
2014-12-23,525.557068,533.096375,524.848999,529.137268,529.137268,2197600
2014-12-24,529.057495,530.303040,525.577026,527.322266,527.322266,705900
2014-12-26,527.322266,532.787231,525.866211,532.567810,532.567810,1040500
2014-12-29,530.732849,534.013855,528.559814,528.877991,528.877991,2278500
2014-12-30,526.644104,529.695740,525.686707,528.967712,528.967712,876200
2014-12-31,529.795471,531.141724,524.360352,524.958740,524.958740,1368200
2015-01-02,527.561584,529.815369,522.665039,523.373108,523.373108,1447500
2015-01-05,521.827332,522.894409,511.655243,512.463013,512.463013,2059800
2015-01-06,513.589966,514.761719,499.678131,500.585632,500.585632,2899900
2015-01-07,505.611847,505.855164,498.281952,499.727997,499.727997,2065000
2015-01-08,496.626526,502.101471,489.655640,501.303680,501.303680,3353500
2015-01-09,503.377991,503.537537,493.435272,494.811493,494.811493,2071300
2015-01-12,493.584869,494.618011,486.225067,491.201416,491.201416,2326700
2015-01-13,497.474182,501.602844,491.041840,494.821472,494.821472,2370400
2015-01-14,493.295654,501.852173,491.650177,499.498627,499.498627,2235700
2015-01-15,504.185760,504.295471,496.397156,500.416107,500.416107,2715800
2015-01-16,498.640991,506.798584,498.631012,506.688873,506.688873,2298200
2015-01-20,509.600891,511.096771,504.630524,505.512115,505.512115,2232000
2015-01-21,505.861145,517.858215,504.814026,516.621643,516.621643,2268700
2015-01-22,520.052185,534.861511,518.277100,532.926819,532.926819,2676900
2015-01-23,534.123535,540.685547,531.540649,538.471619,538.471619,2281700
2015-01-26,537.055542,537.524231,528.219788,533.744629,533.744629,1543700
2015-01-27,528.518921,529.246948,516.771179,517.210022,517.210022,1904000
2015-01-28,521.348633,521.558044,508.603638,508.603638,508.603638,1683800
2015-01-29,509.600891,509.690643,499.827728,509.261810,509.261810,4186300
2015-01-30,514.447571,538.391846,514.108521,533.056519,533.056519,5606300
2015-02-02,530.274109,531.540649,517.130249,527.033020,527.033020,2849800
2015-02-03,526.554321,531.939575,521.827332,527.790955,527.790955,2038600
2015-02-04,527.790955,531.213562,519.842773,521.328674,521.328674,1663600
2015-02-05,522.355896,527.052979,520.660522,526.135498,526.135498,1849700
2015-02-06,526.195313,535.729126,524.968689,529.546143,529.546143,1763500
2015-02-09,526.554321,530.543396,524.579773,526.384827,526.384827,1267700
2015-02-10,527.850769,536.227783,525.477295,535.469849,535.469849,1749800
2015-02-11,533.834351,536.975708,531.917603,534.502502,534.502502,1377700
2015-02-12,535.778992,543.328308,533.209045,541.443481,541.443481,1620200
2015-02-13,541.862305,548.404358,541.642944,547.506836,547.506836,1900300
2015-02-17,545.332764,548.494080,539.608521,541.353699,541.353699,1616800
2015-02-18,539.917664,543.996460,536.038330,538.222290,538.222290,1453000
2015-02-19,536.566833,541.622986,536.536926,541.383606,541.383606,989100
2015-02-20,541.642944,542.261230,534.333008,537.474365,537.474365,1444300
2015-02-23,534.582275,534.970215,527.960510,530.453613,530.453613,1457800
2015-02-24,528.548889,535.320251,526.803650,534.622192,534.622192,1005000
2015-02-25,534.432739,544.724487,533.978943,542.380920,542.380920,1825900
2015-02-26,541.722717,554.617310,540.017395,553.959106,553.959106,2311500
2015-02-27,552.722473,563.163818,551.386169,556.871094,556.871094,2410100
2015-03-02,558.995300,570.583435,557.220154,569.775696,569.775696,2129600
2015-03-03,568.888123,573.814575,564.968872,572.069397,572.069397,1704700
2015-03-04,570.304260,575.529907,566.454773,571.800110,571.800110,1876800
2015-03-05,573.445618,576.327698,571.840027,573.754761,573.754761,1389600
2015-03-06,573.305969,575.101074,565.208191,566.130676,566.130676,1659100
2015-03-09,565.307922,568.708618,561.992065,567.292480,567.292480,1062100
2015-03-10,562.705078,563.303467,553.211182,553.490417,553.490417,1792300
2015-03-11,553.620056,556.611816,549.172241,549.670898,549.670898,1820700
2015-03-12,551.994507,554.846680,548.952820,553.989014,553.989014,1389600
2015-03-13,551.984497,556.871094,542.729919,545.821472,545.821472,1703500
2015-03-16,549.441528,555.325378,544.505066,552.991760,552.991760,1640900
2015-03-17,550.199402,552.283691,546.499573,549.331787,549.331787,1805500
2015-03-18,550.987244,558.247314,545.502319,557.968079,557.968079,2134500
2015-03-19,557.858398,559.264526,554.622314,556.462219,556.462219,1197200
2015-03-20,560.112183,560.182007,557.519348,558.825745,558.825745,2616800
2015-03-23,558.895569,560.820251,554.308167,557.279968,557.279968,1643800
2015-03-24,561.019714,573.016785,559.673401,568.628845,568.628845,2583200
2015-03-25,568.937988,570.693176,557.210205,557.255066,557.255066,2152200
2015-03-26,556.063354,557.369751,549.142334,553.649963,553.649963,1572600
2015-03-27,551.485901,553.759644,546.629211,546.838684,546.838684,1897400
2015-03-30,550.109680,551.954590,546.669128,550.518555,550.518555,1287500
2015-03-31,548.494080,553.191223,545.223083,546.499573,546.499573,1588000
2015-04-01,547.097961,549.630981,538.022888,541.074463,541.074463,1963000
2015-04-02,539.369141,539.369141,532.385315,534.063721,534.063721,1716300
2015-04-06,530.762817,536.935852,528.120056,535.295349,535.295349,1324400
2015-04-07,536.606750,541.204102,534.532471,535.549622,535.549622,1302800
2015-04-08,536.905945,542.360962,536.905945,540.127075,540.127075,1178500
2015-04-09,539.548645,540.466125,534.023865,539.299377,539.299377,1557800
2015-04-10,540.805237,540.805237,535.838867,538.531433,538.531433,1409400
2015-04-13,536.935852,542.570374,535.838867,537.693787,537.693787,1645300
2015-04-14,534.781738,536.098145,526.646118,528.937805,528.937805,2604100
2015-04-15,527.252441,533.265930,521.787415,531.071960,531.071960,2318800
2015-04-16,528.449158,534.123535,528.159912,532.338440,532.338440,1299800
2015-04-17,527.212524,528.389282,519.583496,522.615173,522.615173,2151800
2015-04-20,524.160889,534.622192,523.063904,533.914124,533.914124,1679200
2015-04-21,536.038330,537.913147,532.213806,532.507996,532.507996,1844700
2015-04-22,532.936829,539.598511,530.294067,537.888245,537.888245,1593500
2015-04-23,539.518738,549.451477,538.750854,545.502319,545.502319,4184800
2015-04-24,564.550049,569.576233,555.724243,563.512878,563.512878,4932500
2015-04-27,563.390015,565.950012,553.200012,555.369995,555.369995,2398000
2015-04-28,554.640015,556.020020,550.366028,553.679993,553.679993,1491000
2015-04-29,550.469971,553.679993,546.905029,549.080017,549.080017,1698800
2015-04-30,547.869995,548.590027,535.049988,537.340027,537.340027,2082200
2015-05-01,538.429993,539.539978,532.099976,537.900024,537.900024,1768200
2015-05-04,538.530029,544.070007,535.059998,540.780029,540.780029,1308000
2015-05-05,538.210022,539.739990,530.390991,530.799988,530.799988,1383100
2015-05-06,531.239990,532.380005,521.085022,524.219971,524.219971,1567000
2015-05-07,523.989990,533.460022,521.750000,530.700012,530.700012,1546300
2015-05-08,536.650024,541.150024,525.000000,538.219971,538.219971,1527600
2015-05-11,538.369995,541.979980,535.400024,535.700012,535.700012,905300
2015-05-12,531.599976,533.208984,525.260010,529.039978,529.039978,1634200
2015-05-13,530.559998,534.322021,528.655029,529.619995,529.619995,1252300
2015-05-14,533.770020,539.000000,532.409973,538.400024,538.400024,1403900
2015-05-15,539.179993,539.273987,530.380005,533.849976,533.849976,1971300
2015-05-18,532.010010,534.820007,528.849976,532.299988,532.299988,2003400
2015-05-19,533.979980,540.659973,533.039978,537.359985,537.359985,1966900
2015-05-20,538.489990,542.919983,532.971985,539.270020,539.270020,1430800
2015-05-21,537.950012,543.840027,535.979980,542.510010,542.510010,1462700
2015-05-22,540.150024,544.190002,539.510010,540.109985,540.109985,1176200
2015-05-26,538.119995,539.000000,529.880005,532.320007,532.320007,2406500
2015-05-27,532.799988,540.549988,531.710022,539.789978,539.789978,1525000
2015-05-28,538.010010,540.609985,536.250000,539.780029,539.780029,1029800
2015-05-29,537.369995,538.630005,531.450012,532.109985,532.109985,2597400
2015-06-01,536.789978,536.789978,529.760010,533.989990,533.989990,1904300
2015-06-02,532.929993,543.000000,531.330017,539.179993,539.179993,1939000
2015-06-03,539.909973,543.500000,537.109985,540.309998,540.309998,1717000
2015-06-04,537.760010,540.590027,534.320007,536.700012,536.700012,1348300
2015-06-05,536.349976,537.200012,532.520020,533.330017,533.330017,1388200
2015-06-08,533.309998,534.119995,526.239990,526.830017,526.830017,1520600
2015-06-09,527.559998,529.200012,523.010010,526.690002,526.690002,1455300
2015-06-10,529.359985,538.359985,529.349976,536.690002,536.690002,1815000
2015-06-11,538.424988,538.979980,533.020020,534.609985,534.609985,1217500
2015-06-12,531.599976,533.119995,530.159973,532.330017,532.330017,955800
2015-06-15,528.000000,528.299988,524.000000,527.200012,527.200012,1632700
2015-06-16,528.400024,529.640015,525.559998,528.150024,528.150024,1071800
2015-06-17,529.369995,530.979980,525.099976,529.260010,529.260010,1294200
2015-06-18,531.000000,538.150024,530.789978,536.729980,536.729980,1833100
2015-06-19,537.210022,538.250000,533.010010,536.690002,536.690002,1893500
2015-06-22,539.590027,543.739990,537.530029,538.190002,538.190002,1250300
2015-06-23,539.640015,541.499023,535.250000,540.479980,540.479980,1197500
2015-06-24,540.000000,540.000000,535.659973,537.840027,537.840027,1286600
2015-06-25,538.869995,540.900024,535.229980,535.229980,535.229980,1335700
2015-06-26,537.260010,537.760010,531.349976,531.690002,531.690002,2109100
2015-06-29,525.010010,528.609985,520.539978,521.520020,521.520020,1937800
2015-06-30,526.020020,526.250000,520.500000,520.510010,520.510010,2217200
2015-07-01,524.729980,525.690002,518.229980,521.840027,521.840027,1961000
2015-07-02,521.080017,524.650024,521.080017,523.400024,523.400024,1235900
2015-07-06,519.500000,525.250000,519.000000,522.859985,522.859985,1280500
2015-07-07,523.130005,526.179993,515.179993,525.020020,525.020020,1597200
2015-07-08,521.049988,522.734009,516.109985,516.830017,516.830017,1296700
2015-07-09,523.119995,523.770020,520.349976,520.679993,520.679993,1842300
2015-07-10,526.289978,532.559998,525.549988,530.130005,530.130005,1956700
2015-07-13,532.880005,547.109985,532.400024,546.549988,546.549988,2206500
2015-07-14,546.760010,565.848999,546.710022,561.099976,561.099976,3244100
2015-07-15,560.130005,566.502991,556.789978,560.219971,560.219971,1784600
2015-07-16,565.119995,580.679993,565.000000,579.849976,579.849976,4768300
2015-07-17,649.000000,674.468018,645.000000,672.929993,672.929993,11164900
2015-07-20,659.239990,668.880005,653.010010,663.020020,663.020020,5860900
2015-07-21,655.210022,673.000000,654.299988,662.299988,662.299988,3377200
2015-07-22,660.890015,678.640015,659.000000,662.099976,662.099976,3929300
2015-07-23,661.270020,663.630005,641.000000,644.280029,644.280029,3029100
2015-07-24,647.000000,648.169983,622.520020,623.559998,623.559998,3625700
2015-07-27,621.000000,634.299988,620.500000,627.260010,627.260010,2675400
2015-07-28,632.830017,632.830017,623.309998,628.000000,628.000000,1727300
2015-07-29,628.799988,633.359985,622.650024,631.929993,631.929993,1575100
2015-07-30,630.000000,635.219971,622.049988,632.590027,632.590027,1474200
2015-07-31,631.380005,632.909973,625.500000,625.609985,625.609985,1706100
2015-08-03,625.340027,633.056030,625.340027,631.210022,631.210022,1304500
2015-08-04,628.419983,634.809998,627.159973,629.250000,629.250000,1490900
2015-08-05,634.330017,647.859985,633.159973,643.780029,643.780029,2334300
2015-08-06,645.000000,645.379028,632.250000,642.679993,642.679993,1572600
2015-08-07,640.229980,642.679993,629.710022,635.299988,635.299988,1403900
2015-08-10,639.479980,643.440002,631.249023,633.729980,633.729980,1809200
2015-08-11,669.200012,674.900024,654.270020,660.780029,660.780029,5029200
2015-08-12,663.080017,665.000000,652.289978,659.559998,659.559998,2936700
2015-08-13,659.322021,664.500000,651.661011,656.450012,656.450012,1810700
2015-08-14,655.010010,659.854980,652.659973,657.119995,657.119995,1072100
2015-08-17,656.799988,661.380005,651.239990,660.869995,660.869995,1051700
2015-08-18,661.900024,664.000000,653.460022,656.130005,656.130005,1456100
2015-08-19,656.599976,667.000000,654.190002,660.900024,660.900024,2134100
2015-08-20,655.460022,662.989990,642.900024,646.830017,646.830017,2855300
2015-08-21,639.780029,640.049988,612.330017,612.479980,612.479980,4265200
2015-08-24,573.000000,599.330017,565.049988,589.609985,589.609985,5770300
2015-08-25,614.909973,617.450012,581.109985,582.059998,582.059998,3538000
2015-08-26,610.349976,631.710022,599.049988,628.619995,628.619995,4235900
2015-08-27,639.400024,643.590027,622.000000,637.609985,637.609985,3491300
2015-08-28,632.820007,636.880005,624.559998,630.380005,630.380005,1978700
2015-08-31,627.539978,635.799988,617.679993,618.250000,618.250000,2176700
2015-09-01,602.359985,612.859985,594.099976,597.789978,597.789978,3702100
2015-09-02,605.590027,614.340027,599.710022,614.340027,614.340027,2575600
2015-09-03,617.000000,619.710022,602.820984,606.250000,606.250000,1759600
2015-09-04,600.000000,603.469971,595.250000,600.700012,600.700012,2089000
2015-09-08,612.489990,616.309998,604.119995,614.659973,614.659973,2279500
2015-09-09,621.219971,626.520020,609.599976,612.719971,612.719971,1702100
2015-09-10,613.099976,624.159973,611.429993,621.349976,621.349976,1905300
2015-09-11,619.750000,625.780029,617.419983,625.770020,625.770020,1373500
2015-09-14,625.700012,625.859985,619.429993,623.239990,623.239990,1702300
2015-09-15,626.700012,638.700012,623.780029,635.140015,635.140015,2084400
2015-09-16,635.469971,637.950012,632.320007,635.979980,635.979980,1286500
2015-09-17,637.789978,650.900024,635.020020,642.900024,642.900024,2274700
2015-09-18,636.789978,640.000000,627.020020,629.250000,629.250000,5133400
2015-09-21,634.400024,636.489990,625.940002,635.440002,635.440002,1788500
2015-09-22,627.000000,627.549988,615.429993,622.690002,622.690002,2562900
2015-09-23,622.049988,628.929993,620.000000,622.359985,622.359985,1470900
2015-09-24,616.640015,627.320007,612.400024,625.799988,625.799988,2240100
2015-09-25,629.770020,629.770020,611.000000,611.969971,611.969971,2174000
2015-09-28,610.340027,614.604980,589.380005,594.890015,594.890015,3127700
2015-09-29,597.280029,605.000000,590.219971,594.969971,594.969971,2309500
2015-09-30,603.280029,608.760010,600.729980,608.419983,608.419983,2413400
2015-10-01,608.369995,612.090027,599.849976,611.289978,611.289978,1867600
2015-10-02,607.200012,627.340027,603.130005,626.909973,626.909973,2684800
2015-10-05,632.000000,643.010010,627.000000,641.469971,641.469971,1803600
2015-10-06,638.840027,649.250000,636.530029,645.440002,645.440002,2166300
2015-10-07,649.239990,650.609009,632.150024,642.359985,642.359985,2092700
2015-10-08,641.359985,644.450012,625.559998,639.159973,639.159973,2182100
2015-10-09,640.000000,645.989990,635.317993,643.609985,643.609985,1648700
2015-10-12,642.090027,648.500000,639.010010,646.669983,646.669983,1275200
2015-10-13,643.150024,657.812012,643.150024,652.299988,652.299988,1807700
2015-10-14,653.210022,659.390015,648.849976,651.159973,651.159973,1415500
2015-10-15,654.659973,663.130005,654.460022,661.739990,661.739990,1885700
2015-10-16,664.109985,664.969971,657.200012,662.200012,662.200012,1611100
2015-10-19,661.179993,666.820007,659.580017,666.099976,666.099976,1477300
2015-10-20,664.039978,664.719971,644.195007,650.280029,650.280029,2498200
2015-10-21,654.150024,655.869995,641.729980,642.609985,642.609985,1791100
2015-10-22,646.700012,657.799988,644.010010,651.789978,651.789978,4071000
2015-10-23,727.500000,730.000000,701.500000,702.000000,702.000000,6653900
2015-10-26,701.549988,719.150024,701.260010,712.780029,712.780029,2716600
2015-10-27,707.380005,713.619995,704.549988,708.489990,708.489990,2245800
2015-10-28,707.330017,712.979980,703.080017,712.950012,712.950012,2178900
2015-10-29,710.500000,718.260010,710.010010,716.919983,716.919983,1456000
2015-10-30,715.729980,718.000000,710.049988,710.809998,710.809998,1908800
2015-11-02,711.059998,721.619995,705.849976,721.109985,721.109985,1886300
2015-11-03,718.859985,724.650024,714.719971,722.159973,722.159973,1565400
2015-11-04,722.000000,733.099976,721.900024,728.109985,728.109985,1706700
2015-11-05,729.469971,739.479980,729.469971,731.250000,731.250000,1861600
2015-11-06,731.500000,735.409973,727.010010,733.760010,733.760010,1511600
2015-11-09,730.200012,734.710022,719.429993,724.890015,724.890015,2069800
2015-11-10,724.400024,730.590027,718.500000,728.320007,728.320007,1608000
2015-11-11,732.460022,741.000000,730.229980,735.400024,735.400024,1366400
2015-11-12,731.000000,737.799988,728.645020,731.229980,731.229980,1837200
2015-11-13,729.169983,731.150024,716.729980,717.000000,717.000000,2075500
2015-11-16,715.599976,729.489990,711.330017,728.960022,728.960022,1905900
2015-11-17,729.289978,731.844971,723.026978,725.299988,725.299988,1510900
2015-11-18,727.580017,741.409973,727.000000,740.000000,740.000000,1684300
2015-11-19,738.739990,742.000000,737.429993,738.409973,738.409973,1327100
2015-11-20,746.530029,757.919983,743.000000,756.599976,756.599976,2212300
2015-11-23,757.450012,762.708008,751.820007,755.979980,755.979980,1414500
2015-11-24,752.000000,755.278992,737.630005,748.280029,748.280029,2333100
2015-11-25,748.140015,752.000000,746.059998,748.150024,748.150024,1122100
2015-11-27,748.460022,753.409973,747.489990,750.260010,750.260010,838500
2015-11-30,748.809998,754.929993,741.270020,742.599976,742.599976,2097600
2015-12-01,747.109985,768.950012,746.700012,767.039978,767.039978,2134600
2015-12-02,768.900024,775.955017,758.960022,762.380005,762.380005,2230400
2015-12-03,766.010010,768.994995,745.630005,752.539978,752.539978,2590600
2015-12-04,753.099976,768.489990,750.000000,766.809998,766.809998,2757300
2015-12-07,767.770020,768.729980,755.090027,763.250000,763.250000,1812300
2015-12-08,757.890015,764.799988,754.200012,762.369995,762.369995,1829500
2015-12-09,759.169983,764.229980,737.000977,751.609985,751.609985,2700000
2015-12-10,752.849976,755.849976,743.830017,749.460022,749.460022,1988400
2015-12-11,741.159973,745.710022,736.750000,738.869995,738.869995,2224400
2015-12-14,741.789978,748.729980,724.169983,747.770020,747.770020,2412500
2015-12-15,753.000000,758.080017,743.010010,743.400024,743.400024,2666200
2015-12-16,750.000000,760.590027,739.434998,758.090027,758.090027,1993300
2015-12-17,762.419983,762.679993,749.000000,749.429993,749.429993,1553400
2015-12-18,746.510010,754.130005,738.150024,739.309998,739.309998,3148700
2015-12-21,746.130005,750.000000,740.000000,747.770020,747.770020,1525700
2015-12-22,751.650024,754.849976,745.530029,750.000000,750.000000,1365400
2015-12-23,753.469971,754.210022,744.000000,750.309998,750.309998,1565900
2015-12-24,749.549988,751.349976,746.619995,748.400024,748.400024,527200
2015-12-28,752.919983,762.989990,749.520020,762.510010,762.510010,1515300
2015-12-29,766.690002,779.979980,766.429993,776.599976,776.599976,1765000
2015-12-30,776.599976,777.599976,766.900024,771.000000,771.000000,1293300
2015-12-31,769.500000,769.500000,758.340027,758.880005,758.880005,1500900
2016-01-04,743.000000,744.059998,731.257996,741.840027,741.840027,3272800
2016-01-05,746.450012,752.000000,738.640015,742.580017,742.580017,1950700
2016-01-06,730.000000,747.179993,728.919983,743.619995,743.619995,1947000
2016-01-07,730.309998,738.500000,719.059998,726.390015,726.390015,2963700
2016-01-08,731.450012,733.229980,713.000000,714.469971,714.469971,2450900
2016-01-11,716.609985,718.854980,703.539978,716.030029,716.030029,2090600
2016-01-12,721.679993,728.750000,717.317017,726.070007,726.070007,2024500
2016-01-13,730.849976,734.739990,698.609985,700.559998,700.559998,2501700
2016-01-14,705.380005,721.924988,689.099976,714.719971,714.719971,2225800
2016-01-15,692.289978,706.739990,685.369995,694.450012,694.450012,3608100
2016-01-19,703.299988,709.979980,693.409973,701.789978,701.789978,2268100
2016-01-20,688.609985,706.849976,673.260010,698.450012,698.450012,3445000
2016-01-21,702.179993,719.190002,694.460022,706.590027,706.590027,2412200
2016-01-22,723.599976,728.130005,720.120972,725.250000,725.250000,2011800
2016-01-25,723.580017,729.679993,710.010010,711.669983,711.669983,1711700
2016-01-26,713.849976,718.280029,706.479980,713.039978,713.039978,1331700
2016-01-27,713.669983,718.234985,694.390015,699.989990,699.989990,2194200
2016-01-28,722.219971,733.690002,712.349976,730.960022,730.960022,2676400
2016-01-29,731.530029,744.989990,726.799988,742.950012,742.950012,3474300
2016-02-01,750.460022,757.859985,743.270020,752.000000,752.000000,5139200
2016-02-02,784.500000,789.869995,764.650024,764.650024,764.650024,6348100
2016-02-03,770.219971,774.500000,720.500000,726.950012,726.950012,6171000
2016-02-04,722.809998,727.000000,701.859985,708.010010,708.010010,5168700
2016-02-05,703.869995,703.989990,680.150024,683.570007,683.570007,5105700
2016-02-08,667.849976,684.030029,663.059998,682.739990,682.739990,4247400
2016-02-09,672.320007,699.900024,668.770020,678.109985,678.109985,3608900
2016-02-10,686.859985,701.309998,682.130005,684.119995,684.119995,2638000
2016-02-11,675.000000,689.349976,668.867981,683.109985,683.109985,3024000
2016-02-12,690.260010,693.750000,678.599976,682.400024,682.400024,2141400
2016-02-16,692.979980,698.000000,685.049988,691.000000,691.000000,2520000
2016-02-17,698.090027,709.750000,691.380005,708.400024,708.400024,2492600
2016-02-18,710.000000,712.349976,696.030029,697.349976,697.349976,1883200
2016-02-19,695.030029,703.080994,694.049988,700.909973,700.909973,1589300
2016-02-22,707.450012,713.239990,702.510010,706.460022,706.460022,1949800
2016-02-23,701.450012,708.400024,693.580017,695.849976,695.849976,2009300
2016-02-24,688.919983,700.000000,680.780029,699.559998,699.559998,1963600
2016-02-25,700.010010,705.979980,690.585022,705.750000,705.750000,1642200
2016-02-26,708.580017,713.429993,700.859985,705.070007,705.070007,2243500
2016-02-29,700.320007,710.890015,697.679993,697.770020,697.770020,2481100
2016-03-01,703.619995,718.809998,699.770020,718.809998,718.809998,2151400
2016-03-02,719.000000,720.000000,712.000000,718.849976,718.849976,1629000
2016-03-03,718.679993,719.450012,706.020020,712.419983,712.419983,1958000
2016-03-04,714.989990,716.489990,706.020020,710.890015,710.890015,1972100
2016-03-07,706.900024,708.091003,686.900024,695.159973,695.159973,2985100
2016-03-08,688.590027,703.789978,685.340027,693.969971,693.969971,2076300
2016-03-09,698.469971,705.679993,694.000000,705.239990,705.239990,1421500
2016-03-10,708.119995,716.440002,703.359985,712.820007,712.820007,2833500
2016-03-11,720.000000,726.919983,717.125000,726.820007,726.820007,1970800
2016-03-14,726.809998,735.500000,725.150024,730.489990,730.489990,1718300
2016-03-15,726.919983,732.289978,724.770020,728.330017,728.330017,1721000
2016-03-16,726.369995,737.469971,724.510010,736.090027,736.090027,1624400
2016-03-17,736.450012,743.070007,736.000000,737.780029,737.780029,1860800
2016-03-18,741.859985,742.000000,731.830017,737.599976,737.599976,2980700
2016-03-21,736.500000,742.500000,733.515991,742.090027,742.090027,1836500
2016-03-22,737.460022,745.000000,737.460022,740.750000,740.750000,1269700
2016-03-23,742.359985,745.719971,736.150024,738.059998,738.059998,1432100
2016-03-24,732.010010,737.747009,731.000000,735.299988,735.299988,1594900
2016-03-28,736.789978,738.989990,732.500000,733.530029,733.530029,1301300
2016-03-29,734.590027,747.250000,728.760010,744.770020,744.770020,1903800
2016-03-30,750.099976,757.880005,748.739990,750.530029,750.530029,1782400
2016-03-31,749.250000,750.849976,740.940002,744.950012,744.950012,1718800
2016-04-01,738.599976,750.340027,737.000000,749.909973,749.909973,1576700
2016-04-04,750.059998,752.799988,742.429993,745.289978,745.289978,1134200
2016-04-05,738.000000,742.799988,735.369995,737.799988,737.799988,1132300
2016-04-06,735.770020,746.239990,735.559998,745.690002,745.690002,1053700
2016-04-07,745.369995,747.000000,736.280029,740.280029,740.280029,1453200
2016-04-08,743.969971,745.450012,735.549988,739.150024,739.150024,1290800
2016-04-11,743.020020,745.000000,736.049988,736.099976,736.099976,1220100
2016-04-12,738.000000,743.830017,731.010010,743.090027,743.090027,1353000
2016-04-13,749.159973,754.380005,744.260986,751.719971,751.719971,1707100
2016-04-14,754.010010,757.309998,752.705017,753.200012,753.200012,1135300
2016-04-15,753.979980,761.000000,752.693970,759.000000,759.000000,1809300
2016-04-18,760.460022,768.049988,757.299988,766.609985,766.609985,1558800
2016-04-19,769.510010,769.900024,749.330017,753.929993,753.929993,2030500
2016-04-20,758.000000,758.132019,750.010010,752.669983,752.669983,1529200
2016-04-21,755.380005,760.450012,749.549988,759.140015,759.140015,3060500
2016-04-22,726.299988,736.119995,713.609985,718.770020,718.770020,5951900
2016-04-25,716.099976,723.929993,715.590027,723.150024,723.150024,1959200
2016-04-26,725.419983,725.765991,703.026001,708.140015,708.140015,2744600
2016-04-27,707.289978,708.979980,692.364990,705.840027,705.840027,3098600
2016-04-28,708.260010,714.169983,689.549988,691.020020,691.020020,2867300
2016-04-29,690.700012,697.619995,689.000000,693.010010,693.010010,2487700
2016-05-02,697.630005,700.640015,691.000000,698.210022,698.210022,1645300
2016-05-03,696.869995,697.840027,692.000000,692.359985,692.359985,1543800
2016-05-04,690.489990,699.750000,689.010010,695.700012,695.700012,1693500
2016-05-05,697.700012,702.320007,695.719971,701.429993,701.429993,1683500
2016-05-06,698.380005,711.859985,698.106995,711.119995,711.119995,1829300
2016-05-09,712.000000,718.710022,710.000000,712.900024,712.900024,1510300
2016-05-10,716.750000,723.500000,715.719971,723.179993,723.179993,1569600
2016-05-11,723.409973,724.479980,712.799988,715.289978,715.289978,1692100
2016-05-12,717.059998,719.250000,709.000000,713.309998,713.309998,1360700
2016-05-13,711.929993,716.661987,709.260010,710.830017,710.830017,1314500
2016-05-16,709.130005,718.479980,705.650024,716.489990,716.489990,1317100
2016-05-17,715.989990,721.520020,704.109985,706.229980,706.229980,2001200
2016-05-18,703.669983,711.599976,700.630005,706.630005,706.630005,1766800
2016-05-19,702.359985,706.000000,696.799988,700.320007,700.320007,1670200
2016-05-20,701.619995,714.580017,700.520020,709.739990,709.739990,1828400
2016-05-23,706.530029,711.478027,704.179993,704.239990,704.239990,1330700
2016-05-24,706.859985,720.969971,706.859985,720.090027,720.090027,1929500
2016-05-25,720.760010,727.510010,719.705017,725.270020,725.270020,1629200
2016-05-26,722.869995,728.330017,720.280029,724.119995,724.119995,1576300
2016-05-27,724.010010,733.935974,724.000000,732.659973,732.659973,1975000
2016-05-31,731.739990,739.729980,731.260010,735.719971,735.719971,2129500
2016-06-01,734.530029,737.210022,730.659973,734.150024,734.150024,1253600
2016-06-02,732.500000,733.020020,724.169983,730.400024,730.400024,1341800
2016-06-03,729.270020,729.489990,720.559998,722.340027,722.340027,1226300
2016-06-06,724.909973,724.909973,714.609985,716.549988,716.549988,1565300
2016-06-07,719.840027,721.979980,716.549988,716.650024,716.650024,1336200
2016-06-08,723.960022,728.570007,720.580017,728.280029,728.280029,1583700
2016-06-09,722.869995,729.539978,722.335999,728.580017,728.580017,988900
2016-06-10,719.469971,725.890015,716.429993,719.409973,719.409973,1216400
2016-06-13,716.510010,725.440002,716.510010,718.359985,718.359985,1258900
2016-06-14,716.479980,722.469971,713.119995,718.270020,718.270020,1306100
2016-06-15,719.000000,722.979980,717.309998,718.919983,718.919983,1214500
2016-06-16,714.909973,716.650024,703.260010,710.359985,710.359985,1982500
2016-06-17,708.650024,708.820007,688.452026,691.719971,691.719971,3402400
2016-06-20,698.770020,702.479980,693.409973,693.710022,693.710022,2082500
2016-06-21,698.400024,702.770020,692.010010,695.940002,695.940002,1465600
2016-06-22,699.059998,700.859985,693.081970,697.460022,697.460022,1184300
2016-06-23,697.450012,701.950012,687.000000,701.869995,701.869995,2171400
2016-06-24,675.169983,689.400024,673.450012,675.219971,675.219971,4449000
2016-06-27,671.000000,672.299988,663.283997,668.260010,668.260010,2629000
2016-06-28,678.969971,680.330017,673.000000,680.039978,680.039978,2173800
2016-06-29,683.000000,687.429016,681.409973,684.109985,684.109985,1932600
2016-06-30,685.469971,692.320007,683.650024,692.099976,692.099976,1597700
2016-07-01,692.200012,700.650024,692.130005,699.210022,699.210022,1344700
2016-07-05,696.059998,696.940002,688.880005,694.950012,694.950012,1462600
2016-07-06,689.979980,701.679993,689.090027,697.770020,697.770020,1411900
2016-07-07,698.080017,698.200012,688.215027,695.359985,695.359985,1304200
2016-07-08,699.500000,705.710022,696.434998,705.630005,705.630005,1575200
2016-07-11,708.049988,716.510010,707.239990,715.090027,715.090027,1111800
2016-07-12,719.119995,722.940002,715.909973,720.640015,720.640015,1336900
2016-07-13,723.619995,724.000000,716.849976,716.979980,716.979980,935900
2016-07-14,721.580017,722.210022,718.030029,720.950012,720.950012,950200
2016-07-15,725.729980,725.739990,719.054993,719.849976,719.849976,1279300
2016-07-18,722.710022,736.130005,721.190002,733.780029,733.780029,1295500
2016-07-19,729.890015,736.989990,729.000000,736.960022,736.960022,1227500
2016-07-20,737.330017,742.130005,737.099976,741.190002,741.190002,1289700
2016-07-21,740.359985,741.690002,735.830994,738.630005,738.630005,1026300
2016-07-22,741.859985,743.239990,736.559998,742.739990,742.739990,1259800
2016-07-25,740.669983,742.609985,737.500000,739.770020,739.770020,1032400
2016-07-26,739.039978,741.690002,734.270020,738.419983,738.419983,1186700
2016-07-27,738.280029,744.460022,737.000000,741.770020,741.770020,1512500
2016-07-28,747.039978,748.650024,739.299988,745.909973,745.909973,3530200
2016-07-29,772.710022,778.549988,766.770020,768.789978,768.789978,3841500
2016-08-01,761.090027,780.429993,761.090027,772.880005,772.880005,2700500
2016-08-02,768.690002,775.840027,767.849976,771.070007,771.070007,1784500
2016-08-03,767.179993,773.210022,766.820007,773.179993,773.179993,1287400
2016-08-04,772.219971,774.070007,768.794983,771.609985,771.609985,1140300
2016-08-05,773.780029,783.039978,772.340027,782.219971,782.219971,1801200
2016-08-08,782.000000,782.630005,778.091003,781.760010,781.760010,1107900
2016-08-09,781.099976,788.940002,780.570007,784.260010,784.260010,1318900
2016-08-10,783.750000,786.812012,782.778015,784.679993,784.679993,786400
2016-08-11,785.000000,789.750000,782.969971,784.849976,784.849976,975100
2016-08-12,781.500000,783.395020,780.400024,783.219971,783.219971,740500
2016-08-15,783.750000,787.489990,780.109985,782.440002,782.440002,938200
2016-08-16,780.299988,780.979980,773.443970,777.140015,777.140015,1028000
2016-08-17,777.320007,780.809998,773.530029,779.909973,779.909973,924200
2016-08-18,780.010010,782.859985,777.000000,777.500000,777.500000,719400
2016-08-19,775.000000,777.099976,773.130005,775.419983,775.419983,861500
2016-08-22,773.270020,774.539978,770.049988,772.150024,772.150024,951400
2016-08-23,775.479980,776.440002,771.784973,772.080017,772.080017,928200
2016-08-24,770.580017,774.500000,767.070007,769.640015,769.640015,1072000
2016-08-25,767.000000,771.890015,763.184998,769.409973,769.409973,926900
2016-08-26,769.000000,776.080017,765.849976,769.539978,769.539978,1166700
2016-08-29,768.739990,774.989990,766.614990,772.150024,772.150024,847600
2016-08-30,769.330017,774.466003,766.840027,769.090027,769.090027,1130000
2016-08-31,767.010010,769.090027,765.380005,767.049988,767.049988,1248600
2016-09-01,769.250000,771.020020,764.299988,768.780029,768.780029,925100
2016-09-02,773.010010,773.919983,768.409973,771.460022,771.460022,1072700
2016-09-06,773.450012,782.000000,771.000000,780.080017,780.080017,1442800
2016-09-07,780.000000,782.729980,776.200012,780.349976,780.349976,893700
2016-09-08,778.590027,780.349976,773.580017,775.320007,775.320007,1270300
2016-09-09,770.099976,773.244995,759.659973,759.659973,759.659973,1885500
2016-09-12,755.130005,770.289978,754.000000,769.020020,769.020020,1311000
2016-09-13,764.479980,766.219971,755.799988,759.690002,759.690002,1395000
2016-09-14,759.609985,767.679993,759.109985,762.489990,762.489990,1087400
2016-09-15,762.890015,773.799988,759.960022,771.760010,771.760010,1305100
2016-09-16,769.750000,769.750000,764.659973,768.880005,768.880005,2049300
2016-09-19,772.419983,774.000000,764.440979,765.700012,765.700012,1172800
2016-09-20,769.000000,773.330017,768.530029,771.409973,771.409973,978600
2016-09-21,772.659973,777.159973,768.301025,776.219971,776.219971,1167800
2016-09-22,780.000000,789.849976,778.440002,787.210022,787.210022,1486200
2016-09-23,786.590027,788.929993,784.150024,786.900024,786.900024,1411900
2016-09-26,782.739990,782.739990,773.070007,774.210022,774.210022,1533200
2016-09-27,775.500000,785.989990,774.307983,783.010010,783.010010,1153200
2016-09-28,777.849976,781.809998,774.969971,781.559998,781.559998,1109800
2016-09-29,781.440002,785.799988,774.231995,775.010010,775.010010,1314700
2016-09-30,776.330017,780.940002,774.090027,777.289978,777.289978,1585300
2016-10-03,774.250000,776.065002,769.500000,772.559998,772.559998,1278800
2016-10-04,776.030029,778.710022,772.890015,776.429993,776.429993,1201400
2016-10-05,779.309998,782.070007,775.650024,776.469971,776.469971,1461200
2016-10-06,779.000000,780.479980,775.539978,776.859985,776.859985,1070700
2016-10-07,779.659973,779.659973,770.750000,775.080017,775.080017,933200
2016-10-10,777.710022,789.380005,775.869995,785.940002,785.940002,1174900
2016-10-11,786.659973,792.280029,780.580017,783.070007,783.070007,1372500
2016-10-12,783.760010,788.130005,782.059998,786.140015,786.140015,937400
2016-10-13,781.219971,781.219971,773.000000,778.190002,778.190002,1365300
2016-10-14,781.650024,783.950012,776.000000,778.530029,778.530029,852500
2016-10-17,779.799988,785.849976,777.500000,779.960022,779.960022,1093000
2016-10-18,787.849976,801.609985,785.565002,795.260010,795.260010,2056900
2016-10-19,798.239990,804.599976,798.030029,801.500000,801.500000,1766800
2016-10-20,803.299988,803.969971,796.030029,796.969971,796.969971,1757500
2016-10-21,795.000000,799.500000,794.000000,799.369995,799.369995,1266200
2016-10-24,804.900024,815.179993,804.820007,813.109985,813.109985,1697500
2016-10-25,816.679993,816.679993,805.140015,807.669983,807.669983,1576400
2016-10-26,806.340027,806.979980,796.320007,799.070007,799.070007,1647700
2016-10-27,801.000000,803.489990,791.500000,795.349976,795.349976,2749200
2016-10-28,808.349976,815.489990,793.590027,795.369995,795.369995,4269900
2016-10-31,795.469971,796.859985,784.000000,784.539978,784.539978,2427300
2016-11-01,782.890015,789.489990,775.539978,783.609985,783.609985,2406400
2016-11-02,778.200012,781.650024,763.450012,768.700012,768.700012,1872400
2016-11-03,767.250000,769.950012,759.030029,762.130005,762.130005,1943200
2016-11-04,750.659973,770.359985,750.560974,762.020020,762.020020,2134800
2016-11-07,774.500000,785.190002,772.549988,782.520020,782.520020,1585100
2016-11-08,783.400024,795.632996,780.190002,790.510010,790.510010,1366900
2016-11-09,779.940002,791.226990,771.669983,785.309998,785.309998,2607100
2016-11-10,791.169983,791.169983,752.179993,762.559998,762.559998,4745200
2016-11-11,756.539978,760.780029,750.380005,754.020020,754.020020,2431800
2016-11-14,755.599976,757.849976,727.539978,736.080017,736.080017,3654400
2016-11-15,746.969971,764.416016,746.969971,758.489990,758.489990,2384000
2016-11-16,755.200012,766.359985,750.510010,764.479980,764.479980,1472600
2016-11-17,766.919983,772.700012,764.229980,771.229980,771.229980,1304000
2016-11-18,771.369995,775.000000,760.000000,760.539978,760.539978,1547100
2016-11-21,762.609985,769.700012,760.599976,769.200012,769.200012,1330600
2016-11-22,772.630005,776.960022,767.000000,768.270020,768.270020,1593100
2016-11-23,767.729980,768.283020,755.250000,760.989990,760.989990,1478400
2016-11-25,764.260010,765.000000,760.520020,761.679993,761.679993,587400
2016-11-28,760.000000,779.530029,759.799988,768.239990,768.239990,2188200
2016-11-29,771.530029,778.500000,768.239990,770.840027,770.840027,1616600
2016-11-30,770.070007,772.989990,754.830017,758.039978,758.039978,2392900
2016-12-01,757.440002,759.849976,737.025024,747.919983,747.919983,3017900
2016-12-02,744.590027,754.000000,743.099976,750.500000,750.500000,1452500
2016-12-05,757.710022,763.900024,752.900024,762.520020,762.520020,1394200
2016-12-06,764.729980,768.830017,757.340027,759.109985,759.109985,1690700
2016-12-07,761.000000,771.359985,755.799988,771.190002,771.190002,1761000
2016-12-08,772.479980,778.179993,767.229980,776.419983,776.419983,1488100
2016-12-09,780.000000,789.429993,779.020996,789.289978,789.289978,1821900
2016-12-12,785.039978,791.250000,784.354980,789.270020,789.270020,2104100
2016-12-13,793.900024,804.380005,793.340027,796.099976,796.099976,2145200
2016-12-14,797.400024,804.000000,794.010010,797.070007,797.070007,1704200
2016-12-15,797.340027,803.000000,792.919983,797.849976,797.849976,1626500
2016-12-16,800.400024,800.856018,790.289978,790.799988,790.799988,2443800
2016-12-19,790.219971,797.659973,786.270020,794.200012,794.200012,1232100
2016-12-20,796.760010,798.650024,793.270020,796.419983,796.419983,951000
2016-12-21,795.840027,796.676025,787.099976,794.559998,794.559998,1211300
2016-12-22,792.359985,793.320007,788.580017,791.260010,791.260010,972200
2016-12-23,790.900024,792.739990,787.280029,789.909973,789.909973,623400
2016-12-27,790.679993,797.859985,787.656982,791.549988,791.549988,789100
2016-12-28,793.700012,794.229980,783.200012,785.049988,785.049988,1153800
2016-12-29,783.330017,785.929993,778.919983,782.789978,782.789978,744300
2016-12-30,782.750000,782.780029,770.409973,771.820007,771.820007,1770000
2017-01-03,778.809998,789.630005,775.799988,786.140015,786.140015,1657300
2017-01-04,788.359985,791.340027,783.159973,786.900024,786.900024,1073000
2017-01-05,786.080017,794.479980,785.020020,794.020020,794.020020,1335200
2017-01-06,795.260010,807.900024,792.203979,806.150024,806.150024,1640200
2017-01-09,806.400024,809.966003,802.830017,806.650024,806.650024,1274600
2017-01-10,807.859985,809.130005,803.510010,804.789978,804.789978,1176800
2017-01-11,805.000000,808.150024,801.369995,807.909973,807.909973,1065900
2017-01-12,807.140015,807.390015,799.169983,806.359985,806.359985,1353100
2017-01-13,807.479980,811.223999,806.690002,807.880005,807.880005,1099200
2017-01-17,807.080017,807.140015,800.369995,804.609985,804.609985,1362100
2017-01-18,805.809998,806.205017,800.989990,806.070007,806.070007,1294400
2017-01-19,805.119995,809.479980,801.799988,802.174988,802.174988,919300
2017-01-20,806.909973,806.909973,801.690002,805.020020,805.020020,1670000
2017-01-23,807.250000,820.869995,803.739990,819.309998,819.309998,1963600
2017-01-24,822.299988,825.900024,817.820984,823.869995,823.869995,1474000
2017-01-25,829.619995,835.770020,825.059998,835.669983,835.669983,1494500
2017-01-26,837.809998,838.000000,827.010010,832.150024,832.150024,2973900
2017-01-27,834.710022,841.950012,820.440002,823.309998,823.309998,2965800
2017-01-30,814.659973,815.840027,799.799988,802.320007,802.320007,3246600
2017-01-31,796.859985,801.250000,790.520020,796.789978,796.789978,2160600
2017-02-01,799.679993,801.190002,791.190002,795.695007,795.695007,2029700
2017-02-02,793.799988,802.700012,792.000000,798.530029,798.530029,1532100
2017-02-03,802.989990,806.000000,800.369995,801.489990,801.489990,1463400
2017-02-06,799.700012,801.669983,795.250000,801.340027,801.340027,1184500
2017-02-07,803.989990,810.500000,801.780029,806.969971,806.969971,1241200
2017-02-08,807.000000,811.840027,803.190002,808.380005,808.380005,1155300
2017-02-09,809.510010,810.659973,804.539978,809.559998,809.559998,989700
2017-02-10,811.700012,815.250000,809.780029,813.669983,813.669983,1135000
2017-02-13,816.000000,820.958984,815.489990,819.239990,819.239990,1213300
2017-02-14,819.000000,823.000000,816.000000,820.450012,820.450012,1054700
2017-02-15,819.359985,823.000000,818.469971,818.979980,818.979980,1313600
2017-02-16,819.929993,824.400024,818.979980,824.159973,824.159973,1287600
2017-02-17,823.020020,828.070007,821.655029,828.070007,828.070007,1611000
2017-02-21,828.659973,833.450012,828.349976,831.659973,831.659973,1262300
2017-02-22,828.659973,833.250000,828.640015,830.760010,830.760010,982900
2017-02-23,830.119995,832.460022,822.880005,831.330017,831.330017,1472800
2017-02-24,827.729980,829.000000,824.200012,828.640015,828.640015,1392200
2017-02-27,824.549988,830.500000,824.000000,829.280029,829.280029,1101500
2017-02-28,825.609985,828.539978,820.200012,823.210022,823.210022,2260800
2017-03-01,828.849976,836.255005,827.260010,835.239990,835.239990,1496500
2017-03-02,833.849976,834.510010,829.640015,830.630005,830.630005,942500
2017-03-03,830.559998,831.359985,825.750977,829.080017,829.080017,896400
2017-03-06,826.950012,828.880005,822.400024,827.780029,827.780029,1109000
2017-03-07,827.400024,833.409973,826.520020,831.909973,831.909973,1037600
2017-03-08,833.510010,838.150024,831.789978,835.369995,835.369995,989800
2017-03-09,836.000000,842.000000,834.210022,838.679993,838.679993,1261500
2017-03-10,843.280029,844.909973,839.500000,843.250000,843.250000,1704000
2017-03-13,844.000000,848.684998,843.250000,845.539978,845.539978,1223600
2017-03-14,843.640015,847.239990,840.799988,845.619995,845.619995,779900
2017-03-15,847.590027,848.630005,840.770020,847.200012,847.200012,1381500
2017-03-16,849.030029,850.849976,846.130005,848.780029,848.780029,977600
2017-03-17,851.609985,853.400024,847.109985,852.119995,852.119995,1712300
2017-03-20,850.010010,850.219971,845.150024,848.400024,848.400024,1231500
2017-03-21,851.400024,853.500000,829.020020,830.460022,830.460022,2463500
2017-03-22,831.909973,835.549988,827.179993,829.590027,829.590027,1401500
2017-03-23,821.000000,822.570007,812.257019,817.580017,817.580017,3487100
2017-03-24,820.080017,821.929993,808.890015,814.429993,814.429993,1981000
2017-03-27,806.950012,821.630005,803.369995,819.510010,819.510010,1894300
2017-03-28,820.409973,825.989990,814.026978,820.919983,820.919983,1620500
2017-03-29,825.000000,832.765015,822.380005,831.409973,831.409973,1786300
2017-03-30,833.500000,833.679993,829.000000,831.500000,831.500000,1055300
2017-03-31,828.969971,831.640015,827.390015,829.559998,829.559998,1401900
2017-04-03,829.219971,840.849976,829.219971,838.549988,838.549988,1671500
2017-04-04,831.359985,835.179993,829.036011,834.570007,834.570007,1045400
2017-04-05,835.510010,842.450012,830.719971,831.409973,831.409973,1555300
2017-04-06,832.400024,836.390015,826.460022,827.880005,827.880005,1254400
2017-04-07,827.960022,828.484985,820.513000,824.669983,824.669983,1057300
2017-04-10,825.390015,829.349976,823.770020,824.729980,824.729980,978900
2017-04-11,824.710022,827.427002,817.020020,823.349976,823.349976,1079700
2017-04-12,821.929993,826.659973,821.020020,824.320007,824.320007,900500
2017-04-13,822.140015,826.380005,821.440002,823.559998,823.559998,1122400
2017-04-17,825.010010,837.750000,824.469971,837.169983,837.169983,895000
2017-04-18,834.219971,838.929993,832.710022,836.820007,836.820007,836700
2017-04-19,839.789978,842.219971,836.289978,838.210022,838.210022,954200
2017-04-20,841.440002,845.200012,839.320007,841.650024,841.650024,959000
2017-04-21,842.880005,843.880005,840.599976,843.190002,843.190002,1323600
2017-04-24,851.200012,863.450012,849.859985,862.760010,862.760010,1372500
2017-04-25,865.000000,875.000000,862.809998,872.299988,872.299988,1672000
2017-04-26,874.229980,876.049988,867.747986,871.729980,871.729980,1237200
2017-04-27,873.599976,875.400024,870.380005,874.250000,874.250000,2026800
2017-04-28,910.659973,916.849976,905.770020,905.960022,905.960022,3276300
2017-05-01,901.940002,915.679993,901.450012,912.570007,912.570007,2116000
2017-05-02,909.619995,920.770020,909.453003,916.440002,916.440002,1587200
2017-05-03,914.859985,928.099976,912.543030,927.039978,927.039978,1499500
2017-05-04,926.070007,935.929993,924.590027,931.659973,931.659973,1422100
2017-05-05,933.539978,934.900024,925.200012,927.130005,927.130005,1911300
2017-05-08,926.119995,936.924988,925.260010,934.299988,934.299988,1329800
2017-05-09,936.950012,937.500000,929.530029,932.169983,932.169983,1581800
2017-05-10,931.979980,932.000000,925.159973,928.780029,928.780029,1173900
2017-05-11,925.320007,932.530029,923.030029,930.599976,930.599976,835000
2017-05-12,931.530029,933.440002,927.849976,932.219971,932.219971,1050600
2017-05-15,932.950012,938.250000,929.340027,937.080017,937.080017,1108100
2017-05-16,940.000000,943.109985,937.580017,943.000000,943.000000,969500
2017-05-17,935.669983,939.333008,918.140015,919.619995,919.619995,2362100
2017-05-18,921.000000,933.169983,918.750000,930.239990,930.239990,1596900
2017-05-19,931.469971,937.755005,931.000000,934.010010,934.010010,1393000
2017-05-22,935.000000,941.882996,935.000000,941.859985,941.859985,1120400
2017-05-23,947.919983,951.466980,942.575012,948.820007,948.820007,1270800
2017-05-24,952.979980,955.090027,949.500000,954.960022,954.960022,1024800
2017-05-25,957.330017,972.629028,955.469971,969.539978,969.539978,1660500
2017-05-26,969.700012,974.979980,965.030029,971.469971,971.469971,1252000
2017-05-30,970.309998,976.200012,969.489990,975.880005,975.880005,1466700
2017-05-31,975.020020,979.270020,960.179993,964.859985,964.859985,2448100
2017-06-01,968.950012,971.500000,960.010010,966.950012,966.950012,1410500
2017-06-02,969.460022,975.880005,966.000000,975.599976,975.599976,1751000
2017-06-05,976.549988,986.909973,975.099976,983.679993,983.679993,1252100
2017-06-06,983.159973,988.250000,975.140015,976.570007,976.570007,1814600
2017-06-07,980.000000,983.979980,975.940002,980.940002,980.940002,1453900
2017-06-08,982.349976,984.570007,977.200012,983.409973,983.409973,1481900
2017-06-09,984.500000,984.500000,935.630005,949.830017,949.830017,3309400
2017-06-12,939.559998,949.354980,915.232971,942.900024,942.900024,3763500
2017-06-13,951.909973,959.979980,944.090027,953.400024,953.400024,2013300
2017-06-14,959.919983,961.150024,942.250000,950.760010,950.760010,1489700
2017-06-15,933.969971,943.338989,924.440002,942.309998,942.309998,2133100
2017-06-16,940.000000,942.039978,931.594971,939.780029,939.780029,3094700
2017-06-19,949.960022,959.989990,949.049988,957.369995,957.369995,1533300
2017-06-20,957.520020,961.619995,950.010010,950.630005,950.630005,1126000
2017-06-21,953.640015,960.099976,950.760010,959.450012,959.450012,1202200
2017-06-22,958.700012,960.719971,954.549988,957.090027,957.090027,941400
2017-06-23,956.830017,966.000000,954.200012,965.590027,965.590027,1527900
2017-06-26,969.900024,973.309998,950.789978,952.270020,952.270020,1598400
2017-06-27,942.460022,948.289978,926.849976,927.330017,927.330017,2579900
2017-06-28,929.000000,942.750000,916.000000,940.489990,940.489990,2721400
2017-06-29,929.919983,931.260010,910.619995,917.789978,917.789978,3299200
2017-06-30,926.049988,926.049988,908.309998,908.729980,908.729980,2090200
2017-07-03,912.179993,913.940002,894.789978,898.700012,898.700012,1709800
2017-07-05,901.760010,914.510010,898.500000,911.710022,911.710022,1813900
2017-07-06,904.119995,914.943970,899.700012,906.690002,906.690002,1424500
2017-07-07,908.849976,921.539978,908.849976,918.590027,918.590027,1637800
2017-07-10,921.770020,930.380005,919.590027,928.799988,928.799988,1192800
2017-07-11,929.539978,931.429993,922.000000,930.090027,930.090027,1113200
2017-07-12,938.679993,946.299988,934.469971,943.830017,943.830017,1532100
2017-07-13,946.289978,954.450012,943.010010,947.159973,947.159973,1294700
2017-07-14,952.000000,956.909973,948.005005,955.989990,955.989990,1053800
2017-07-17,957.000000,960.739990,949.241028,953.419983,953.419983,1165500
2017-07-18,953.000000,968.039978,950.599976,965.400024,965.400024,1154000
2017-07-19,967.840027,973.039978,964.030029,970.890015,970.890015,1224500
2017-07-20,975.000000,975.900024,961.510010,968.150024,968.150024,1624500
2017-07-21,962.250000,973.229980,960.150024,972.919983,972.919983,1711000
2017-07-24,972.219971,986.200012,970.770020,980.340027,980.340027,3248300
2017-07-25,953.809998,959.700012,945.400024,950.700012,950.700012,4661000
2017-07-26,954.679993,955.000000,942.278992,947.799988,947.799988,2088300
2017-07-27,951.780029,951.780029,920.000000,934.090027,934.090027,3213000
2017-07-28,929.400024,943.830017,927.500000,941.530029,941.530029,1846400
2017-07-31,941.890015,943.590027,926.039978,930.500000,930.500000,1970100
2017-08-01,932.380005,937.447021,929.260010,930.830017,930.830017,1277700
2017-08-02,928.609985,932.599976,916.679993,930.390015,930.390015,1824400
2017-08-03,930.340027,932.239990,922.239990,923.650024,923.650024,1202500
2017-08-04,926.750000,930.307007,923.030029,927.960022,927.960022,1082300
2017-08-07,929.059998,931.700012,926.500000,929.359985,929.359985,1032200
2017-08-08,927.090027,935.814026,925.609985,926.789978,926.789978,1061600
2017-08-09,920.609985,925.979980,917.250000,922.900024,922.900024,1192100
2017-08-10,917.549988,919.260010,906.130005,907.239990,907.239990,1824000
2017-08-11,907.969971,917.780029,905.580017,914.390015,914.390015,1206800
2017-08-14,922.530029,924.668030,918.190002,922.669983,922.669983,1064500
2017-08-15,924.229980,926.549988,919.820007,922.219971,922.219971,883400
2017-08-16,925.289978,932.700012,923.445007,926.960022,926.960022,1006700
2017-08-17,925.780029,926.859985,910.979980,910.979980,910.979980,1277200
2017-08-18,910.309998,915.275024,907.153992,910.669983,910.669983,1342700
2017-08-21,910.000000,913.000000,903.400024,906.659973,906.659973,943400
2017-08-22,912.719971,925.859985,911.474976,924.690002,924.690002,1166700
2017-08-23,921.929993,929.929993,919.359985,927.000000,927.000000,1090200
2017-08-24,928.659973,930.840027,915.500000,921.280029,921.280029,1270300
2017-08-25,923.489990,925.554993,915.500000,915.890015,915.890015,1053400
2017-08-28,916.000000,919.244995,911.869995,913.809998,913.809998,1086500
2017-08-29,905.099976,923.330017,905.000000,921.289978,921.289978,1185600
2017-08-30,920.049988,930.818970,919.650024,929.570007,929.570007,1301200
2017-08-31,931.760010,941.979980,931.760010,939.330017,939.330017,1582600
2017-09-01,941.130005,942.479980,935.150024,937.340027,937.340027,947400
2017-09-05,933.080017,937.000000,921.960022,928.450012,928.450012,1326400
2017-09-06,930.150024,930.914978,919.270020,927.809998,927.809998,1527700
2017-09-07,931.729980,936.409973,923.619995,935.950012,935.950012,1212700
2017-09-08,936.489990,936.989990,924.880005,926.500000,926.500000,1011500
2017-09-11,934.250000,938.380005,926.919983,929.080017,929.080017,1267000
2017-09-12,932.590027,933.479980,923.861023,932.070007,932.070007,1134400
2017-09-13,930.659973,937.250000,929.859985,935.090027,935.090027,1102600
2017-09-14,931.250000,932.770020,924.000000,925.109985,925.109985,1397600
2017-09-15,924.659973,926.489990,916.359985,920.289978,920.289978,2505400
2017-09-18,920.010010,922.080017,910.599976,915.000000,915.000000,1306900
2017-09-19,917.419983,922.419983,912.549988,921.809998,921.809998,936700
2017-09-20,922.979980,933.880005,922.000000,931.580017,931.580017,1669800
2017-09-21,933.000000,936.530029,923.830017,932.450012,932.450012,1290600
2017-09-22,927.750000,934.729980,926.479980,928.530029,928.530029,1052700
2017-09-25,925.450012,926.400024,909.700012,920.969971,920.969971,1856800
2017-09-26,923.719971,930.820007,921.140015,924.859985,924.859985,1666900
2017-09-27,927.739990,949.900024,927.739990,944.489990,944.489990,2239400
2017-09-28,941.359985,950.690002,940.549988,949.500000,949.500000,1020300
2017-09-29,952.000000,959.786011,951.510010,959.109985,959.109985,1581000
2017-10-02,959.979980,962.539978,947.840027,953.270020,953.270020,1283400
2017-10-03,954.000000,958.000000,949.140015,957.789978,957.789978,888300
2017-10-04,957.000000,960.390015,950.690002,951.679993,951.679993,952400
2017-10-05,955.489990,970.909973,955.179993,969.960022,969.960022,1213800
2017-10-06,966.700012,979.460022,963.359985,978.890015,978.890015,1173900
2017-10-09,980.000000,985.424988,976.109985,977.000000,977.000000,891400
2017-10-10,980.000000,981.570007,966.080017,972.599976,972.599976,968400
2017-10-11,973.719971,990.710022,972.250000,989.250000,989.250000,1693300
2017-10-12,987.450012,994.119995,985.000000,987.830017,987.830017,1262400
2017-10-13,992.000000,997.210022,989.000000,989.679993,989.679993,1169800
2017-10-16,992.099976,993.906982,984.000000,992.000000,992.000000,910500
2017-10-17,990.289978,996.440002,988.590027,992.179993,992.179993,1290200
2017-10-18,991.770020,996.719971,986.974976,992.809998,992.809998,1057600
2017-10-19,986.000000,988.880005,978.390015,984.450012,984.450012,1313600
2017-10-20,989.440002,991.000000,984.580017,988.200012,988.200012,1183200
2017-10-23,989.520020,989.520020,966.119995,968.450012,968.450012,1478400
2017-10-24,970.000000,972.229980,961.000000,970.539978,970.539978,1212200
2017-10-25,968.369995,976.090027,960.520020,973.330017,973.330017,1211300
2017-10-26,980.000000,987.599976,972.200012,972.559998,972.559998,2042100
2017-10-27,1009.190002,1048.390015,1008.200012,1019.270020,1019.270020,5167700
2017-10-30,1014.000000,1024.969971,1007.500000,1017.109985,1017.109985,2085100
2017-10-31,1015.219971,1024.000000,1010.419983,1016.640015,1016.640015,1330700
2017-11-01,1017.210022,1029.670044,1016.950012,1025.500000,1025.500000,1373400
2017-11-02,1021.760010,1028.089966,1013.010010,1025.579956,1025.579956,1049000
2017-11-03,1022.109985,1032.650024,1020.309998,1032.479980,1032.479980,1076400
2017-11-06,1028.989990,1034.869995,1025.000000,1025.900024,1025.900024,1125200
2017-11-07,1027.270020,1033.969971,1025.130005,1033.329956,1033.329956,1112300
2017-11-08,1030.520020,1043.521973,1028.449951,1039.849976,1039.849976,1088700
2017-11-09,1033.989990,1033.989990,1019.666016,1031.260010,1031.260010,1245200
2017-11-10,1026.459961,1030.760010,1025.280029,1028.069946,1028.069946,720000
2017-11-13,1023.419983,1031.579956,1022.570007,1025.750000,1025.750000,885800
2017-11-14,1022.590027,1026.810059,1014.150024,1026.000000,1026.000000,959200
2017-11-15,1019.210022,1024.089966,1015.419983,1020.909973,1020.909973,854000
2017-11-16,1022.520020,1035.920044,1022.520020,1032.500000,1032.500000,1129700
2017-11-17,1034.010010,1034.420044,1017.750000,1019.090027,1019.090027,1397100
2017-11-20,1020.260010,1022.609985,1017.500000,1018.380005,1018.380005,953500
2017-11-21,1023.309998,1035.109985,1022.655029,1034.489990,1034.489990,1097000
2017-11-22,1035.000000,1039.706055,1031.430054,1035.959961,1035.959961,746300
2017-11-24,1035.869995,1043.177979,1035.000000,1040.609985,1040.609985,537000
2017-11-27,1040.000000,1055.459961,1038.439941,1054.209961,1054.209961,1307900
2017-11-28,1055.089966,1062.375000,1040.000000,1047.410034,1047.410034,1424400
2017-11-29,1042.680054,1044.079956,1015.650024,1021.659973,1021.659973,2459400
2017-11-30,1022.369995,1028.489990,1015.000000,1021.409973,1021.409973,1724000
2017-12-01,1015.799988,1022.489990,1002.020020,1010.169983,1010.169983,1909600
2017-12-04,1012.659973,1016.099976,995.570007,998.679993,998.679993,1906400
2017-12-05,995.940002,1020.609985,988.280029,1005.150024,1005.150024,2067300
2017-12-06,1001.500000,1024.969971,1001.140015,1018.380005,1018.380005,1272000
2017-12-07,1020.429993,1034.239990,1018.070984,1030.930054,1030.930054,1458200
2017-12-08,1037.489990,1042.050049,1032.521973,1037.050049,1037.050049,1290800
2017-12-11,1035.500000,1043.800049,1032.050049,1041.099976,1041.099976,1192800
2017-12-12,1039.630005,1050.310059,1033.689941,1040.479980,1040.479980,1279500
2017-12-13,1046.119995,1046.665039,1038.380005,1040.609985,1040.609985,1282700
2017-12-14,1045.000000,1058.500000,1043.109985,1049.150024,1049.150024,1558700
2017-12-15,1054.609985,1067.619995,1049.500000,1064.189941,1064.189941,3275900
2017-12-18,1066.079956,1078.489990,1062.000000,1077.140015,1077.140015,1554600
2017-12-19,1075.199951,1076.839966,1063.550049,1070.680054,1070.680054,1338700
2017-12-20,1071.780029,1073.380005,1061.520020,1064.949951,1064.949951,1268600
2017-12-21,1064.949951,1069.329956,1061.793945,1063.630005,1063.630005,995700
2017-12-22,1061.109985,1064.199951,1059.439941,1060.119995,1060.119995,755100
2017-12-26,1058.069946,1060.119995,1050.199951,1056.739990,1056.739990,760600
2017-12-27,1057.390015,1058.369995,1048.050049,1049.369995,1049.369995,1271900
2017-12-28,1051.599976,1054.750000,1044.770020,1048.140015,1048.140015,837100
2017-12-29,1046.719971,1049.699951,1044.900024,1046.400024,1046.400024,887500
2018-01-02,1048.339966,1066.939941,1045.229980,1065.000000,1065.000000,1237600
2018-01-03,1064.310059,1086.290039,1063.209961,1082.479980,1082.479980,1430200
2018-01-04,1088.000000,1093.569946,1084.001953,1086.400024,1086.400024,1004600
2018-01-05,1094.000000,1104.250000,1092.000000,1102.229980,1102.229980,1279100
2018-01-08,1102.229980,1111.270020,1101.619995,1106.939941,1106.939941,1047600
2018-01-09,1109.400024,1110.569946,1101.230957,1106.260010,1106.260010,902500
2018-01-10,1097.099976,1104.599976,1096.109985,1102.609985,1102.609985,1042800
2018-01-11,1106.300049,1106.525024,1099.589966,1105.520020,1105.520020,978300
2018-01-12,1102.410034,1124.290039,1101.150024,1122.260010,1122.260010,1720500
2018-01-16,1132.510010,1139.910034,1117.832031,1121.760010,1121.760010,1575300
2018-01-17,1126.219971,1132.599976,1117.010010,1131.979980,1131.979980,1202600
2018-01-18,1131.410034,1132.510010,1117.500000,1129.790039,1129.790039,1198200
2018-01-19,1131.829956,1137.859985,1128.300049,1137.510010,1137.510010,1778200
2018-01-22,1137.489990,1159.880005,1135.109985,1155.810059,1155.810059,1618000
2018-01-23,1159.849976,1171.626953,1158.750000,1169.969971,1169.969971,1333100
2018-01-24,1177.329956,1179.859985,1161.050049,1164.239990,1164.239990,1416600
2018-01-25,1172.530029,1175.939941,1162.760010,1170.369995,1170.369995,1480500
2018-01-26,1175.079956,1175.839966,1158.109985,1175.839966,1175.839966,2018800
2018-01-29,1176.479980,1186.890015,1171.979980,1175.579956,1175.579956,1378900
2018-01-30,1167.829956,1176.520020,1163.520020,1163.689941,1163.689941,1556300
2018-01-31,1170.569946,1173.000000,1159.130005,1169.939941,1169.939941,1538700
2018-02-01,1162.609985,1174.000000,1157.520020,1167.699951,1167.699951,2412100
2018-02-02,1122.000000,1123.069946,1107.277954,1111.900024,1111.900024,4857900
2018-02-05,1090.599976,1110.000000,1052.030029,1055.800049,1055.800049,3798300
2018-02-06,1027.180054,1081.709961,1023.137024,1080.599976,1080.599976,3448000
2018-02-07,1081.540039,1081.780029,1048.260010,1048.579956,1048.579956,2369200
2018-02-08,1055.410034,1058.619995,1000.659973,1001.520020,1001.520020,2859100
2018-02-09,1017.250000,1043.969971,992.559998,1037.780029,1037.780029,3505900
2018-02-12,1048.000000,1061.500000,1040.927979,1051.939941,1051.939941,2057700
2018-02-13,1045.000000,1058.369995,1044.087036,1052.099976,1052.099976,1265100
2018-02-14,1048.949951,1071.719971,1046.750000,1069.699951,1069.699951,1555800
2018-02-15,1079.069946,1091.479004,1064.339966,1089.520020,1089.520020,1843400
2018-02-16,1088.410034,1104.670044,1088.312988,1094.800049,1094.800049,1679500
2018-02-20,1090.569946,1113.949951,1088.520020,1102.459961,1102.459961,1423100
2018-02-21,1106.469971,1133.969971,1106.329956,1111.339966,1111.339966,1512900
2018-02-22,1116.189941,1122.819946,1102.589966,1106.630005,1106.630005,1317200
2018-02-23,1112.640015,1127.280029,1104.713989,1126.790039,1126.790039,1261000
2018-02-26,1127.800049,1143.959961,1126.694946,1143.750000,1143.750000,1559100
2018-02-27,1141.239990,1144.040039,1118.000000,1118.290039,1118.290039,1774100
2018-02-28,1123.030029,1127.530029,1103.239990,1104.729980,1104.729980,1882600
2018-03-01,1107.869995,1110.119995,1067.000977,1069.520020,1069.520020,2515900
2018-03-02,1053.079956,1081.999023,1048.114990,1078.920044,1078.920044,2271600
2018-03-05,1075.140015,1097.099976,1069.000000,1090.930054,1090.930054,1202200
2018-03-06,1099.219971,1101.849976,1089.775024,1095.060059,1095.060059,1532800
2018-03-07,1089.189941,1112.219971,1085.482056,1109.640015,1109.640015,1292500
2018-03-08,1115.319946,1127.599976,1112.800049,1126.000000,1126.000000,1355100
2018-03-09,1136.000000,1160.800049,1132.461060,1160.040039,1160.040039,2128000
2018-03-12,1163.849976,1177.050049,1157.420044,1164.500000,1164.500000,2172300
2018-03-13,1170.000000,1176.760010,1133.329956,1138.170044,1138.170044,1907200
2018-03-14,1145.209961,1158.589966,1141.439941,1149.489990,1149.489990,1291400
2018-03-15,1149.959961,1161.079956,1134.540039,1149.579956,1149.579956,1395400
2018-03-16,1154.140015,1155.880005,1131.959961,1135.729980,1135.729980,3092000
2018-03-19,1120.010010,1121.989990,1089.010010,1099.819946,1099.819946,2805900
2018-03-20,1099.000000,1105.199951,1083.459961,1097.709961,1097.709961,1831900
2018-03-21,1092.739990,1106.300049,1085.150024,1090.880005,1090.880005,1878900
2018-03-22,1081.880005,1082.900024,1045.910034,1049.079956,1049.079956,2667000
2018-03-23,1047.030029,1063.359985,1021.219971,1021.570007,1021.570007,2156700
2018-03-26,1046.000000,1055.630005,1008.400024,1053.209961,1053.209961,2665100
2018-03-27,1063.000000,1064.838989,996.919983,1005.099976,1005.099976,3095300
2018-03-28,998.000000,1024.229980,980.640015,1004.559998,1004.559998,3369300
2018-03-29,1011.630005,1043.000000,1002.900024,1031.790039,1031.790039,2726800
2018-04-02,1022.820007,1034.800049,990.369995,1006.469971,1006.469971,2680400
2018-04-03,1013.909973,1020.989990,994.070007,1013.409973,1013.409973,2275100
2018-04-04,993.409973,1028.718018,993.000000,1025.140015,1025.140015,2484700
2018-04-05,1041.329956,1042.790039,1020.130981,1027.810059,1027.810059,1363000
2018-04-06,1020.000000,1031.420044,1003.030029,1007.039978,1007.039978,1746400
2018-04-09,1016.799988,1039.599976,1014.080017,1015.450012,1015.450012,1751600
2018-04-10,1026.439941,1036.280029,1011.340027,1031.640015,1031.640015,1974500
2018-04-11,1027.989990,1031.364014,1015.869995,1019.969971,1019.969971,1483900
2018-04-12,1025.040039,1040.689941,1021.434998,1032.510010,1032.510010,1357000
2018-04-13,1040.880005,1046.420044,1022.979980,1029.270020,1029.270020,1223000
2018-04-16,1037.000000,1043.239990,1026.739990,1037.979980,1037.979980,1211200
2018-04-17,1051.369995,1077.880005,1048.260010,1074.160034,1074.160034,2320300
2018-04-18,1077.430054,1077.430054,1066.224976,1072.079956,1072.079956,1344100
2018-04-19,1069.400024,1094.165039,1068.180054,1087.699951,1087.699951,1747700
2018-04-20,1082.000000,1092.349976,1069.569946,1072.959961,1072.959961,1889700
2018-04-23,1077.859985,1082.719971,1060.699951,1067.449951,1067.449951,2341300
2018-04-24,1052.000000,1057.000000,1010.590027,1019.979980,1019.979980,4760300
2018-04-25,1025.520020,1032.489990,1015.309998,1021.179993,1021.179993,2391100
2018-04-26,1029.510010,1047.979980,1018.190002,1040.040039,1040.040039,2079500
2018-04-27,1046.000000,1049.500000,1025.589966,1030.050049,1030.050049,1619800
2018-04-30,1030.010010,1037.000000,1016.849976,1017.330017,1017.330017,1671300
2018-05-01,1013.659973,1038.469971,1008.210022,1037.310059,1037.310059,1427900
2018-05-02,1028.099976,1040.389038,1022.869995,1024.380005,1024.380005,1603100
2018-05-03,1019.000000,1029.675049,1006.289978,1023.719971,1023.719971,1815100
2018-05-04,1016.900024,1048.510010,1016.900024,1048.209961,1048.209961,1938700
2018-05-07,1049.229980,1061.680054,1047.099976,1054.790039,1054.790039,1466100
2018-05-08,1058.540039,1060.550049,1047.145020,1053.910034,1053.910034,1217700
2018-05-09,1058.099976,1085.439941,1056.364990,1082.760010,1082.760010,2032800
2018-05-10,1086.030029,1100.439941,1085.640015,1097.569946,1097.569946,1443000
2018-05-11,1093.599976,1101.329956,1090.910034,1098.260010,1098.260010,1253700
2018-05-14,1100.000000,1110.750000,1099.109985,1100.199951,1100.199951,1518100
2018-05-15,1090.000000,1090.050049,1073.469971,1079.229980,1079.229980,1494900
2018-05-16,1077.310059,1089.270020,1076.260010,1081.770020,1081.770020,1097300
2018-05-17,1079.890015,1086.869995,1073.500000,1078.589966,1078.589966,1043800
2018-05-18,1061.859985,1069.939941,1060.680054,1066.359985,1066.359985,1565200
2018-05-21,1074.060059,1088.000000,1073.650024,1079.579956,1079.579956,1023200
2018-05-22,1083.560059,1086.589966,1066.689941,1069.729980,1069.729980,1090000
2018-05-23,1065.130005,1080.780029,1061.709961,1079.689941,1079.689941,1060700
2018-05-24,1079.000000,1080.469971,1066.150024,1079.239990,1079.239990,766800
2018-05-25,1079.020020,1082.560059,1073.775024,1075.660034,1075.660034,899400
2018-05-29,1064.890015,1073.369995,1055.219971,1060.319946,1060.319946,1865100
2018-05-30,1063.030029,1069.209961,1056.829956,1067.800049,1067.800049,1138500
2018-05-31,1067.560059,1097.189941,1067.560059,1084.989990,1084.989990,3088300
2018-06-01,1099.349976,1120.000000,1098.500000,1119.500000,1119.500000,2421600
2018-06-04,1122.329956,1141.890015,1122.005005,1139.290039,1139.290039,1889600
2018-06-05,1140.989990,1145.738037,1133.189941,1139.660034,1139.660034,1678000
2018-06-06,1142.170044,1143.000000,1125.743042,1136.880005,1136.880005,1698200
2018-06-07,1131.319946,1135.819946,1116.520020,1123.859985,1123.859985,1520000
2018-06-08,1118.180054,1126.670044,1112.150024,1120.869995,1120.869995,1290800
2018-06-11,1118.599976,1137.260010,1118.599976,1129.989990,1129.989990,1079300
2018-06-12,1131.069946,1139.790039,1130.734985,1139.319946,1139.319946,912000
2018-06-13,1141.119995,1146.500000,1133.380005,1134.790039,1134.790039,1506400
2018-06-14,1143.849976,1155.469971,1140.640015,1152.119995,1152.119995,1343400
2018-06-15,1148.859985,1153.420044,1143.484985,1152.260010,1152.260010,2122500
2018-06-18,1143.650024,1174.310059,1143.589966,1173.459961,1173.459961,1413700
2018-06-19,1158.500000,1171.270020,1154.010010,1168.060059,1168.060059,1621000
2018-06-20,1175.310059,1186.286011,1169.160034,1169.839966,1169.839966,1648500
2018-06-21,1174.849976,1177.295044,1152.232056,1157.660034,1157.660034,1238100
2018-06-22,1159.140015,1162.496948,1147.260010,1155.479980,1155.479980,1311000
2018-06-25,1143.599976,1143.910034,1112.780029,1124.810059,1124.810059,2157300
2018-06-26,1128.000000,1133.209961,1116.659058,1118.459961,1118.459961,1563200
2018-06-27,1121.339966,1131.836060,1103.619995,1103.979980,1103.979980,1293900
2018-06-28,1102.089966,1122.310059,1096.010010,1114.219971,1114.219971,1072400
2018-06-29,1120.000000,1128.227051,1115.000000,1115.650024,1115.650024,1315100
2018-07-02,1099.000000,1128.000000,1093.800049,1127.459961,1127.459961,1217300
2018-07-03,1135.819946,1135.819946,1100.020020,1102.890015,1102.890015,679000
2018-07-05,1110.530029,1127.500000,1108.479980,1124.270020,1124.270020,1066700
2018-07-06,1123.579956,1140.930054,1120.737061,1140.170044,1140.170044,996100
2018-07-09,1148.479980,1154.670044,1143.420044,1154.050049,1154.050049,909000
2018-07-10,1156.979980,1159.589966,1149.589966,1152.839966,1152.839966,798400
2018-07-11,1144.589966,1164.290039,1141.000000,1153.900024,1153.900024,1120000
2018-07-12,1159.890015,1184.410034,1155.935059,1183.479980,1183.479980,1251900
2018-07-13,1185.000000,1195.416992,1180.000000,1188.819946,1188.819946,1221900
2018-07-16,1189.390015,1191.000000,1179.280029,1183.859985,1183.859985,1055700
2018-07-17,1172.219971,1203.040039,1170.599976,1198.800049,1198.800049,1610400
2018-07-18,1196.560059,1204.500000,1190.339966,1195.880005,1195.880005,1393600
2018-07-19,1191.000000,1200.000000,1183.319946,1186.959961,1186.959961,1276700
2018-07-20,1186.959961,1196.859985,1184.219971,1184.910034,1184.910034,1247400
2018-07-23,1181.010010,1206.489990,1181.000000,1205.500000,1205.500000,2619200
2018-07-24,1262.589966,1266.000000,1235.560059,1248.079956,1248.079956,3318200
2018-07-25,1239.130005,1265.859985,1239.130005,1263.699951,1263.699951,2127800
2018-07-26,1251.000000,1269.770996,1249.020020,1268.329956,1268.329956,2405600
2018-07-27,1271.000000,1273.890015,1231.000000,1238.500000,1238.500000,2130600
2018-07-30,1228.010010,1234.916016,1211.469971,1219.739990,1219.739990,1849900
2018-07-31,1220.010010,1227.588013,1205.599976,1217.260010,1217.260010,1644700
2018-08-01,1228.000000,1233.469971,1210.209961,1220.010010,1220.010010,1567200
2018-08-02,1205.900024,1229.880005,1204.790039,1226.150024,1226.150024,1531300
2018-08-03,1229.619995,1230.000000,1215.060059,1223.709961,1223.709961,1089600
2018-08-06,1225.000000,1226.088013,1215.796997,1224.770020,1224.770020,1081700
2018-08-07,1237.000000,1251.170044,1236.170044,1242.219971,1242.219971,1494000
2018-08-08,1240.469971,1256.500000,1238.008057,1245.609985,1245.609985,1370300
2018-08-09,1249.900024,1255.541992,1246.010010,1249.099976,1249.099976,848600
2018-08-10,1243.000000,1245.694946,1232.000000,1237.609985,1237.609985,1108700
2018-08-13,1236.979980,1249.272949,1233.640991,1235.010010,1235.010010,997300
2018-08-14,1235.189941,1245.869995,1225.109985,1242.099976,1242.099976,1348100
2018-08-15,1229.260010,1235.239990,1209.510010,1214.380005,1214.380005,1828800
2018-08-16,1224.729980,1226.000000,1202.550049,1206.489990,1206.489990,1343200
2018-08-17,1202.030029,1209.020020,1188.239990,1200.959961,1200.959961,1389600
2018-08-20,1205.020020,1211.000000,1194.625977,1207.770020,1207.770020,870800
2018-08-21,1208.000000,1217.260010,1200.354004,1201.619995,1201.619995,1205600
2018-08-22,1200.000000,1211.839966,1199.000000,1207.329956,1207.329956,887400
2018-08-23,1207.140015,1221.280029,1204.239990,1205.380005,1205.380005,992600
2018-08-24,1208.819946,1221.650024,1206.359009,1220.650024,1220.650024,946600
2018-08-27,1227.599976,1243.089966,1225.715942,1241.819946,1241.819946,1156300
2018-08-28,1241.290039,1242.545044,1228.689941,1231.150024,1231.150024,1304000
2018-08-29,1237.449951,1250.660034,1236.359009,1249.300049,1249.300049,1298900
2018-08-30,1244.229980,1253.635010,1232.589966,1239.119995,1239.119995,1331400
2018-08-31,1234.979980,1238.660034,1211.285034,1218.189941,1218.189941,1816400
2018-09-04,1204.270020,1212.989990,1192.500000,1197.000000,1197.000000,1831000
2018-09-05,1193.800049,1199.010010,1162.000000,1186.479980,1186.479980,2061300
2018-09-06,1186.300049,1186.300049,1152.000000,1171.439941,1171.439941,1888500
2018-09-07,1158.670044,1175.260010,1157.214966,1164.829956,1164.829956,1401300
2018-09-10,1172.189941,1174.540039,1160.109985,1164.640015,1164.640015,1115400
2018-09-11,1161.630005,1178.680054,1156.239990,1177.359985,1177.359985,1209300
2018-09-12,1172.719971,1178.609985,1158.359985,1162.819946,1162.819946,1295500
2018-09-13,1170.739990,1178.609985,1162.849976,1175.329956,1175.329956,1431200
2018-09-14,1179.099976,1180.425049,1168.329956,1172.530029,1172.530029,944000
2018-09-17,1170.140015,1177.239990,1154.030029,1156.050049,1156.050049,1306500
2018-09-18,1157.089966,1176.079956,1157.089966,1161.219971,1161.219971,1203600
2018-09-19,1164.979980,1173.209961,1154.579956,1171.089966,1171.089966,1191400
2018-09-20,1179.989990,1189.890015,1173.359985,1186.869995,1186.869995,1225400
2018-09-21,1192.000000,1192.209961,1166.040039,1166.089966,1166.089966,4405600
2018-09-24,1157.170044,1178.000000,1146.910034,1173.369995,1173.369995,1271000
2018-09-25,1176.150024,1186.880005,1168.000000,1184.650024,1184.650024,977700
2018-09-26,1185.150024,1194.229980,1174.765015,1180.489990,1180.489990,1462300
2018-09-27,1186.729980,1202.099976,1183.630005,1194.640015,1194.640015,1260800
2018-09-28,1191.869995,1195.410034,1184.500000,1193.469971,1193.469971,1380600
2018-10-01,1199.890015,1209.900024,1190.300049,1195.310059,1195.310059,1357600
2018-10-02,1190.959961,1209.959961,1186.630005,1200.109985,1200.109985,1687900
2018-10-03,1205.000000,1206.410034,1193.829956,1202.949951,1202.949951,1256200
2018-10-04,1195.329956,1197.510010,1155.576050,1168.189941,1168.189941,2209500
2018-10-05,1167.500000,1173.500000,1145.119995,1157.349976,1157.349976,1184300
2018-10-08,1150.109985,1168.000000,1127.364014,1148.969971,1148.969971,1932400
2018-10-09,1146.150024,1154.349976,1137.572021,1138.819946,1138.819946,1308700
2018-10-10,1131.079956,1132.170044,1081.130005,1081.219971,1081.219971,2675700
2018-10-11,1072.939941,1106.400024,1068.270020,1079.319946,1079.319946,2949000
2018-10-12,1108.000000,1115.000000,1086.401978,1110.079956,1110.079956,2101300
2018-10-15,1108.910034,1113.446045,1089.000000,1092.250000,1092.250000,1372400
2018-10-16,1104.589966,1124.219971,1102.500000,1121.280029,1121.280029,1928500
2018-10-17,1126.459961,1128.989990,1102.189941,1115.689941,1115.689941,1467200
2018-10-18,1121.839966,1121.839966,1077.089966,1087.969971,1087.969971,2094500
2018-10-19,1093.369995,1110.359985,1087.750000,1096.459961,1096.459961,1267600
2018-10-22,1103.060059,1112.229980,1091.000000,1101.160034,1101.160034,1514200
2018-10-23,1080.890015,1107.890015,1070.000000,1103.689941,1103.689941,1848700
2018-10-24,1104.250000,1106.119995,1048.739990,1050.709961,1050.709961,1982400
2018-10-25,1071.790039,1110.979980,1069.550049,1095.569946,1095.569946,2545800
2018-10-26,1037.030029,1106.530029,1034.089966,1071.469971,1071.469971,4187600
2018-10-29,1082.469971,1097.040039,995.830017,1020.080017,1020.080017,3880700
2018-10-30,1008.460022,1037.489990,1000.750000,1036.209961,1036.209961,3212700
2018-10-31,1059.810059,1091.939941,1057.000000,1076.770020,1076.770020,2529800
2018-11-01,1075.800049,1083.974976,1062.459961,1070.000000,1070.000000,1482000
2018-11-02,1073.729980,1082.974976,1054.609985,1057.790039,1057.790039,1839000
2018-11-05,1055.000000,1058.469971,1021.239990,1040.089966,1040.089966,2441400
2018-11-06,1039.479980,1064.344971,1038.069946,1055.810059,1055.810059,1233300
2018-11-07,1069.000000,1095.459961,1065.900024,1093.390015,1093.390015,2058400
2018-11-08,1091.380005,1093.270020,1072.204956,1082.400024,1082.400024,1488200
2018-11-09,1073.989990,1075.560059,1053.109985,1066.150024,1066.150024,1343200
2018-11-12,1061.390015,1062.119995,1031.000000,1038.630005,1038.630005,1471800
2018-11-13,1043.290039,1056.604980,1031.150024,1036.050049,1036.050049,1513700
2018-11-14,1050.000000,1054.563965,1031.000000,1043.660034,1043.660034,1565900
2018-11-15,1044.709961,1071.849976,1031.780029,1064.709961,1064.709961,1836100
2018-11-16,1059.410034,1067.000000,1048.979980,1061.489990,1061.489990,1658100
2018-11-19,1057.199951,1060.790039,1016.260010,1020.000000,1020.000000,1858600
2018-11-20,1000.000000,1031.739990,996.020020,1025.760010,1025.760010,2449100
2018-11-21,1036.760010,1048.560059,1033.469971,1037.609985,1037.609985,1534300
2018-11-23,1030.000000,1037.589966,1022.398987,1023.880005,1023.880005,691500
2018-11-26,1038.349976,1049.310059,1033.910034,1048.619995,1048.619995,1942800
2018-11-27,1041.000000,1057.579956,1038.489990,1044.410034,1044.410034,1803200
2018-11-28,1048.760010,1086.839966,1035.760010,1086.229980,1086.229980,2475400
2018-11-29,1076.079956,1094.244995,1076.000000,1088.300049,1088.300049,1468900
2018-11-30,1089.069946,1095.569946,1077.880005,1094.430054,1094.430054,2580200
2018-12-03,1123.140015,1124.650024,1103.665039,1106.430054,1106.430054,1991200
2018-12-04,1103.119995,1104.420044,1049.979980,1050.819946,1050.819946,2345200
2018-12-06,1034.260010,1071.199951,1030.770020,1068.729980,1068.729980,2769200
2018-12-07,1060.010010,1075.260010,1028.500000,1036.579956,1036.579956,2101200
2018-12-10,1035.050049,1048.449951,1023.289978,1039.550049,1039.550049,1807700
2018-12-11,1056.489990,1060.599976,1039.839966,1051.750000,1051.750000,1394700
2018-12-12,1068.000000,1081.650024,1062.790039,1063.680054,1063.680054,1523800
2018-12-13,1068.069946,1079.760010,1053.930054,1061.900024,1061.900024,1329800
2018-12-14,1049.979980,1062.599976,1040.790039,1042.099976,1042.099976,1686600
2018-12-17,1037.510010,1053.150024,1007.900024,1016.530029,1016.530029,2385400
2018-12-18,1026.089966,1049.479980,1021.440002,1028.709961,1028.709961,2192500
2018-12-19,1033.989990,1062.000000,1008.049988,1023.010010,1023.010010,2479300
2018-12-20,1018.130005,1034.219971,996.359985,1009.409973,1009.409973,2673500
2018-12-21,1015.299988,1024.020020,973.690002,979.539978,979.539978,4596000
2018-12-24,973.900024,1003.539978,970.109985,976.219971,976.219971,1590300
2018-12-26,989.010010,1040.000000,983.000000,1039.459961,1039.459961,2373300
2018-12-27,1017.150024,1043.890015,997.000000,1043.880005,1043.880005,2109800
2018-12-28,1049.619995,1055.560059,1033.099976,1037.079956,1037.079956,1414800
2018-12-31,1050.959961,1052.699951,1023.590027,1035.609985,1035.609985,1493300
2019-01-02,1016.570007,1052.319946,1015.710022,1045.849976,1045.849976,1532600
2019-01-03,1041.000000,1056.979980,1014.070007,1016.059998,1016.059998,1841100
2019-01-04,1032.589966,1070.839966,1027.417969,1070.709961,1070.709961,2093900
2019-01-07,1071.500000,1074.000000,1054.760010,1068.390015,1068.390015,1981900
2019-01-08,1076.109985,1084.560059,1060.530029,1076.280029,1076.280029,1764900
2019-01-09,1081.650024,1082.630005,1066.400024,1074.660034,1074.660034,1199300
2019-01-10,1067.660034,1071.150024,1057.709961,1070.329956,1070.329956,1456400
2019-01-11,1063.180054,1063.775024,1048.479980,1057.189941,1057.189941,1520800
2019-01-14,1046.920044,1051.530029,1041.255005,1044.689941,1044.689941,1144300
2019-01-15,1050.170044,1080.050049,1047.339966,1077.150024,1077.150024,1463600
2019-01-16,1080.000000,1092.375000,1079.339966,1080.969971,1080.969971,1331800
2019-01-17,1079.469971,1091.800049,1073.500000,1089.900024,1089.900024,1242700
2019-01-18,1100.000000,1108.352051,1090.900024,1098.260010,1098.260010,1955600
2019-01-22,1088.000000,1091.510010,1063.469971,1070.520020,1070.520020,1613500
2019-01-23,1077.349976,1084.930054,1059.750000,1075.569946,1075.569946,967000
2019-01-24,1076.479980,1079.474976,1060.699951,1073.900024,1073.900024,1361300
2019-01-25,1085.000000,1094.000000,1081.819946,1090.989990,1090.989990,1119100
2019-01-28,1080.109985,1083.000000,1063.800049,1070.079956,1070.079956,1284300
2019-01-29,1072.680054,1075.150024,1055.864990,1060.619995,1060.619995,1021800
2019-01-30,1068.430054,1091.000000,1066.849976,1089.060059,1089.060059,1279800
2019-01-31,1103.000000,1117.329956,1095.410034,1116.369995,1116.369995,1538300
2019-02-01,1112.400024,1125.000000,1104.890015,1110.750000,1110.750000,1462200
2019-02-04,1112.660034,1132.800049,1109.020020,1132.800049,1132.800049,2576500
2019-02-05,1124.839966,1146.849976,1117.248047,1145.989990,1145.989990,3552200
2019-02-06,1139.569946,1147.000000,1112.770020,1115.229980,1115.229980,2105600
2019-02-07,1104.160034,1104.839966,1086.000000,1098.709961,1098.709961,2044800
2019-02-08,1087.000000,1098.910034,1086.550049,1095.060059,1095.060059,1075800
2019-02-11,1096.949951,1105.944946,1092.859985,1095.010010,1095.010010,1065200
2019-02-12,1106.800049,1125.295044,1105.849976,1121.369995,1121.369995,1609100
2019-02-13,1124.989990,1134.729980,1118.500000,1120.160034,1120.160034,1049800
2019-02-14,1118.050049,1128.229980,1110.444946,1121.670044,1121.670044,947600
2019-02-15,1130.079956,1131.670044,1110.650024,1113.650024,1113.650024,1449800
2019-02-19,1110.000000,1121.890015,1110.000000,1118.560059,1118.560059,1046400
2019-02-20,1119.989990,1123.410034,1105.280029,1113.800049,1113.800049,1087800
2019-02-21,1110.839966,1111.939941,1092.520020,1096.969971,1096.969971,1415100
2019-02-22,1100.900024,1111.239990,1095.599976,1110.369995,1110.369995,1049500
2019-02-25,1116.000000,1118.540039,1107.270020,1109.400024,1109.400024,1413100
2019-02-26,1105.750000,1119.510010,1099.920044,1115.130005,1115.130005,1471300
2019-02-27,1106.949951,1117.979980,1101.000000,1116.050049,1116.050049,968400
2019-02-28,1111.300049,1127.650024,1111.010010,1119.920044,1119.920044,1542500
2019-03-01,1124.900024,1142.969971,1124.750000,1140.989990,1140.989990,1450300
2019-03-04,1146.989990,1158.280029,1130.689941,1147.800049,1147.800049,1446000
2019-03-05,1150.060059,1169.609985,1146.194946,1162.030029,1162.030029,1443200
2019-03-06,1162.489990,1167.566040,1155.489990,1157.859985,1157.859985,1099300
2019-03-07,1155.719971,1156.755005,1134.910034,1143.300049,1143.300049,1166600
2019-03-08,1126.729980,1147.079956,1123.300049,1142.319946,1142.319946,1212400
2019-03-11,1144.449951,1176.189941,1144.449951,1175.760010,1175.760010,1719200
2019-03-12,1178.260010,1200.000000,1178.260010,1193.199951,1193.199951,2013100
2019-03-13,1200.645020,1200.930054,1191.939941,1193.319946,1193.319946,1435900
2019-03-14,1194.510010,1197.880005,1184.479980,1185.550049,1185.550049,1172800
2019-03-15,1193.380005,1196.569946,1182.609985,1184.459961,1184.459961,2461800
2019-03-18,1183.300049,1190.000000,1177.421021,1184.260010,1184.260010,1292600
2019-03-19,1188.810059,1200.000000,1185.869995,1198.849976,1198.849976,1520700
2019-03-20,1197.349976,1227.140015,1196.170044,1223.969971,1223.969971,2227400
2019-03-21,1216.000000,1231.790039,1213.150024,1231.540039,1231.540039,1204000
2019-03-22,1226.319946,1230.000000,1202.824951,1205.500000,1205.500000,1714200
2019-03-25,1196.930054,1206.397949,1187.040039,1193.000000,1193.000000,1496800
2019-03-26,1198.530029,1202.829956,1176.719971,1184.619995,1184.619995,1901200
2019-03-27,1185.500000,1187.558960,1159.369995,1173.020020,1173.020020,1400200
2019-03-28,1171.540039,1171.564941,1159.431030,1168.489990,1168.489990,1012400
2019-03-29,1174.900024,1178.989990,1162.880005,1173.310059,1173.310059,1269900
2019-04-01,1184.099976,1196.660034,1182.000000,1194.430054,1194.430054,1252500
2019-04-02,1195.319946,1201.349976,1185.709961,1200.489990,1200.489990,827900
2019-04-03,1207.479980,1216.300049,1200.500000,1205.920044,1205.920044,1017800
2019-04-04,1205.939941,1215.670044,1204.130005,1215.000000,1215.000000,950000
2019-04-05,1214.989990,1216.219971,1205.030029,1207.150024,1207.150024,907200
2019-04-08,1207.890015,1208.689941,1199.859985,1203.839966,1203.839966,860200
2019-04-09,1196.000000,1202.290039,1193.079956,1197.250000,1197.250000,876400
2019-04-10,1200.680054,1203.785034,1196.435059,1202.160034,1202.160034,724600
2019-04-11,1203.959961,1207.959961,1200.130005,1204.619995,1204.619995,710200
2019-04-12,1210.000000,1218.349976,1208.109985,1217.869995,1217.869995,933400
2019-04-15,1218.000000,1224.199951,1209.109985,1221.099976,1221.099976,1187400
2019-04-16,1225.000000,1230.819946,1220.119995,1227.130005,1227.130005,856300
2019-04-17,1233.000000,1240.560059,1227.819946,1236.339966,1236.339966,1221900
2019-04-18,1239.180054,1242.000000,1234.609985,1236.369995,1236.369995,1331800
2019-04-22,1235.989990,1249.089966,1228.310059,1248.839966,1248.839966,807300
2019-04-23,1250.689941,1269.000000,1246.380005,1264.550049,1264.550049,1319900
2019-04-24,1264.119995,1268.010010,1255.000000,1256.000000,1256.000000,1018800
2019-04-25,1264.770020,1267.407959,1252.030029,1263.449951,1263.449951,1107300
2019-04-26,1269.000000,1273.069946,1260.319946,1272.180054,1272.180054,1241400
2019-04-29,1274.000000,1289.270020,1266.295044,1287.579956,1287.579956,2499400
2019-04-30,1185.000000,1192.810059,1175.000000,1188.479980,1188.479980,6207000
2019-05-01,1188.050049,1188.050049,1167.180054,1168.079956,1168.079956,2639200
2019-05-02,1167.760010,1174.189941,1155.001953,1162.609985,1162.609985,1944800
2019-05-03,1173.650024,1186.800049,1169.000000,1185.400024,1185.400024,1980700
2019-05-06,1166.260010,1190.849976,1166.260010,1189.390015,1189.390015,1563900
2019-05-07,1180.469971,1190.439941,1161.040039,1174.099976,1174.099976,1551400
2019-05-08,1172.010010,1180.423950,1165.739990,1166.270020,1166.270020,1309300
2019-05-09,1159.030029,1169.660034,1150.849976,1162.380005,1162.380005,1185700
2019-05-10,1163.589966,1172.599976,1142.500000,1164.270020,1164.270020,1314500
2019-05-13,1141.959961,1147.939941,1122.109985,1132.030029,1132.030029,1860600
2019-05-14,1137.209961,1140.420044,1119.550049,1120.439941,1120.439941,1836600
2019-05-15,1117.869995,1171.329956,1116.666016,1164.209961,1164.209961,2289300
2019-05-16,1164.510010,1188.160034,1162.839966,1178.979980,1178.979980,1531400
2019-05-17,1168.469971,1180.150024,1160.010010,1162.300049,1162.300049,1208600
2019-05-20,1144.500000,1146.796997,1131.442993,1138.849976,1138.849976,1353300
2019-05-21,1148.489990,1152.708008,1137.939941,1149.630005,1149.630005,1159800
2019-05-22,1146.750000,1158.520020,1145.890015,1151.420044,1151.420044,914500
2019-05-23,1140.500000,1145.973022,1129.223999,1140.770020,1140.770020,1198900
2019-05-24,1147.359985,1149.765015,1131.660034,1133.469971,1133.469971,1112000
2019-05-28,1134.000000,1151.587036,1133.119995,1134.150024,1134.150024,1365000
2019-05-29,1127.520020,1129.099976,1108.219971,1116.459961,1116.459961,1538200
2019-05-30,1115.540039,1123.130005,1112.119995,1117.949951,1117.949951,951900
2019-05-31,1101.290039,1109.599976,1100.180054,1103.630005,1103.630005,1507800
2019-06-03,1065.500000,1065.500000,1025.000000,1036.229980,1036.229980,5130600
2019-06-04,1042.900024,1056.050049,1033.689941,1053.050049,1053.050049,2833500
2019-06-05,1051.540039,1053.550049,1030.489990,1042.219971,1042.219971,2168400
2019-06-06,1044.989990,1047.489990,1033.699951,1044.339966,1044.339966,1703200
2019-06-07,1050.630005,1070.920044,1048.400024,1066.040039,1066.040039,1802400
2019-06-10,1072.979980,1092.660034,1072.322021,1080.380005,1080.380005,1464200
2019-06-11,1093.979980,1101.989990,1077.603027,1078.719971,1078.719971,1436700
2019-06-12,1078.000000,1080.930054,1067.540039,1077.030029,1077.030029,1061000
2019-06-13,1083.640015,1094.170044,1080.150024,1088.770020,1088.770020,1057700
2019-06-14,1086.420044,1092.689941,1080.171997,1085.349976,1085.349976,1111500
2019-06-17,1086.280029,1099.180054,1086.280029,1092.500000,1092.500000,941600
2019-06-18,1109.689941,1116.390015,1098.989990,1103.599976,1103.599976,1386700
2019-06-19,1105.599976,1107.000000,1093.479980,1102.329956,1102.329956,1338800
2019-06-20,1119.989990,1120.119995,1104.739990,1111.420044,1111.420044,1262000
2019-06-21,1109.239990,1124.109985,1108.079956,1121.880005,1121.880005,1947600
2019-06-24,1119.609985,1122.000000,1111.010010,1115.520020,1115.520020,1395600
2019-06-25,1112.660034,1114.349976,1083.800049,1086.349976,1086.349976,1546900
2019-06-26,1086.500000,1092.969971,1072.239990,1079.800049,1079.800049,1810900
2019-06-27,1084.000000,1087.099976,1075.290039,1076.010010,1076.010010,1004300
2019-06-28,1076.390015,1081.000000,1073.369995,1080.910034,1080.910034,1693200
2019-07-01,1098.000000,1107.579956,1093.703003,1097.949951,1097.949951,1436300
2019-07-02,1102.239990,1111.770020,1098.170044,1111.250000,1111.250000,991600
2019-07-03,1117.410034,1126.760010,1113.859985,1121.579956,1121.579956,767000
2019-07-05,1117.800049,1132.880005,1116.140015,1131.589966,1131.589966,1264300
2019-07-08,1125.170044,1125.979980,1111.209961,1116.349976,1116.349976,1236400
2019-07-09,1111.800049,1128.025024,1107.170044,1124.829956,1124.829956,1330400
2019-07-10,1131.219971,1142.050049,1130.969971,1140.479980,1140.479980,1209500
2019-07-11,1143.250000,1153.069946,1139.579956,1144.209961,1144.209961,1195500
2019-07-12,1143.989990,1147.339966,1138.780029,1144.900024,1144.900024,864000
2019-07-15,1146.859985,1150.819946,1139.400024,1150.339966,1150.339966,903800
2019-07-16,1146.000000,1158.579956,1145.000000,1153.579956,1153.579956,1238800
2019-07-17,1150.969971,1158.359985,1145.770020,1146.349976,1146.349976,1170000
2019-07-18,1141.739990,1147.604980,1132.729980,1146.329956,1146.329956,1291300
2019-07-19,1148.189941,1151.140015,1129.619995,1130.099976,1130.099976,1647200
2019-07-22,1133.449951,1139.250000,1124.239990,1138.069946,1138.069946,1301500
2019-07-23,1144.000000,1146.900024,1131.800049,1146.209961,1146.209961,1093700
2019-07-24,1131.900024,1144.000000,1126.989990,1137.810059,1137.810059,1589800
2019-07-25,1137.819946,1141.699951,1120.920044,1132.119995,1132.119995,2209800
2019-07-26,1224.040039,1265.550049,1224.000000,1250.410034,1250.410034,4805800
2019-07-29,1241.050049,1247.369995,1228.229980,1239.410034,1239.410034,2223700
2019-07-30,1225.410034,1234.869995,1223.300049,1225.140015,1225.140015,1453300
2019-07-31,1223.000000,1234.000000,1207.764038,1216.680054,1216.680054,1725500
2019-08-01,1214.030029,1234.109985,1205.719971,1209.010010,1209.010010,1698500
2019-08-02,1200.739990,1206.900024,1188.939941,1193.989990,1193.989990,1645100
2019-08-05,1170.040039,1175.239990,1140.140015,1152.319946,1152.319946,2597500
2019-08-06,1163.310059,1179.959961,1160.000000,1169.949951,1169.949951,1709400
2019-08-07,1156.000000,1178.444946,1149.624023,1173.989990,1173.989990,1444300
2019-08-08,1182.829956,1205.010010,1173.020020,1204.800049,1204.800049,1468000
2019-08-09,1197.989990,1203.880005,1183.603027,1188.010010,1188.010010,1065700
2019-08-12,1179.209961,1184.959961,1167.671997,1174.709961,1174.709961,1003000
2019-08-13,1171.459961,1204.780029,1171.459961,1197.270020,1197.270020,1294400
2019-08-14,1176.310059,1182.300049,1160.540039,1164.290039,1164.290039,1578700
2019-08-15,1163.500000,1175.839966,1162.109985,1167.260010,1167.260010,1218700
2019-08-16,1179.550049,1182.719971,1171.810059,1177.599976,1177.599976,1313300
2019-08-19,1190.089966,1206.989990,1190.089966,1198.449951,1198.449951,1231600
2019-08-20,1195.250000,1196.060059,1182.109985,1182.689941,1182.689941,915500
2019-08-21,1193.150024,1199.000000,1187.430054,1191.250000,1191.250000,740700
2019-08-22,1194.069946,1198.011963,1178.579956,1189.530029,1189.530029,947500
2019-08-23,1181.989990,1194.079956,1147.750000,1151.290039,1151.290039,1687000
2019-08-26,1157.260010,1169.469971,1152.959961,1168.890015,1168.890015,1226100
2019-08-27,1180.530029,1182.400024,1161.449951,1167.839966,1167.839966,1077200
2019-08-28,1161.709961,1176.420044,1157.300049,1171.020020,1171.020020,802000
2019-08-29,1181.119995,1196.060059,1181.119995,1192.849976,1192.849976,1088400
2019-08-30,1198.500000,1198.500000,1183.802979,1188.099976,1188.099976,1129800
2019-09-03,1177.030029,1186.890015,1163.199951,1168.390015,1168.390015,1479900
2019-09-04,1176.709961,1183.479980,1171.000000,1181.410034,1181.410034,1068900
2019-09-05,1191.530029,1213.040039,1191.530029,1211.380005,1211.380005,1408100
2019-09-06,1208.130005,1212.015015,1202.521973,1204.930054,1204.930054,1072100
2019-09-09,1204.000000,1220.000000,1192.619995,1204.410034,1204.410034,1471900
2019-09-10,1195.150024,1210.000000,1194.579956,1206.000000,1206.000000,1260100
2019-09-11,1203.410034,1222.599976,1202.199951,1220.170044,1220.170044,1307000
2019-09-12,1224.300049,1241.859985,1223.020020,1234.250000,1234.250000,1725900
2019-09-13,1231.349976,1240.880005,1227.010010,1239.560059,1239.560059,1301400
2019-09-16,1229.520020,1239.560059,1225.609985,1231.300049,1231.300049,1053300
2019-09-17,1230.400024,1235.000000,1223.689941,1229.150024,1229.150024,955100
2019-09-18,1227.510010,1235.609985,1216.530029,1232.410034,1232.410034,1135100
2019-09-19,1232.060059,1244.439941,1232.020020,1238.709961,1238.709961,996000
2019-09-20,1233.119995,1243.319946,1223.079956,1229.930054,1229.930054,2270000
2019-09-23,1226.000000,1239.089966,1224.170044,1234.030029,1234.030029,1062400
2019-09-24,1240.000000,1246.739990,1210.680054,1218.760010,1218.760010,1583200
2019-09-25,1215.819946,1248.300049,1210.089966,1246.520020,1246.520020,1453000
2019-09-26,1241.959961,1245.000000,1232.267944,1241.390015,1241.390015,1538000
2019-09-27,1243.010010,1244.020020,1214.449951,1225.089966,1225.089966,1353900
2019-09-30,1220.969971,1226.000000,1212.300049,1219.000000,1219.000000,1404100
2019-10-01,1219.000000,1231.229980,1203.579956,1205.099976,1205.099976,1273500
2019-10-02,1196.979980,1196.979980,1171.290039,1176.630005,1176.630005,1615100
2019-10-03,1180.000000,1189.060059,1162.430054,1187.829956,1187.829956,1621200
2019-10-04,1191.890015,1211.439941,1189.170044,1209.000000,1209.000000,1162400
2019-10-07,1204.400024,1218.203979,1203.750000,1207.680054,1207.680054,842900
2019-10-08,1197.589966,1206.079956,1189.010010,1189.130005,1189.130005,1039300
2019-10-09,1199.349976,1208.349976,1197.630005,1202.310059,1202.310059,867700
2019-10-10,1198.579956,1215.000000,1197.339966,1208.670044,1208.670044,846600
2019-10-11,1222.209961,1228.390015,1213.739990,1215.449951,1215.449951,1272700
2019-10-14,1212.339966,1226.329956,1211.760010,1217.140015,1217.140015,867500
2019-10-15,1220.400024,1247.329956,1220.400024,1243.010010,1243.010010,1381700
2019-10-16,1241.170044,1254.739990,1238.449951,1243.640015,1243.640015,1094600
2019-10-17,1250.930054,1263.324951,1249.939941,1253.069946,1253.069946,952400
2019-10-18,1253.459961,1258.890015,1241.079956,1245.489990,1245.489990,1352800
2019-10-21,1252.260010,1254.629028,1240.599976,1246.150024,1246.150024,1027200
2019-10-22,1247.849976,1250.599976,1241.380005,1242.800049,1242.800049,1023800
2019-10-23,1242.359985,1259.890015,1242.359985,1259.130005,1259.130005,911500
2019-10-24,1260.900024,1264.000000,1253.714966,1260.989990,1260.989990,1028100
2019-10-25,1251.030029,1269.599976,1250.010010,1265.130005,1265.130005,1213100
2019-10-28,1275.449951,1299.310059,1272.540039,1290.000000,1290.000000,2613200
2019-10-29,1276.229980,1281.589966,1257.212036,1262.619995,1262.619995,1886400
2019-10-30,1252.969971,1269.359985,1252.000000,1261.290039,1261.290039,1408900
2019-10-31,1261.280029,1267.670044,1250.843018,1260.109985,1260.109985,1455700
2019-11-01,1265.000000,1274.619995,1260.500000,1273.739990,1273.739990,1670100
2019-11-04,1276.449951,1294.130005,1276.354980,1291.369995,1291.369995,1501000
2019-11-05,1292.890015,1298.930054,1291.229004,1292.030029,1292.030029,1282700
2019-11-06,1289.459961,1293.729980,1282.500000,1291.800049,1291.800049,1152700
2019-11-07,1294.280029,1323.739990,1294.244995,1308.859985,1308.859985,2030000
2019-11-08,1305.280029,1318.000000,1304.364990,1311.369995,1311.369995,1251400
2019-11-11,1303.180054,1306.425049,1297.410034,1299.189941,1299.189941,1011900
2019-11-12,1300.000000,1310.000000,1295.770020,1298.800049,1298.800049,1085900
2019-11-13,1294.069946,1304.300049,1293.510010,1298.000000,1298.000000,826700
2019-11-14,1297.500000,1317.000000,1295.650024,1311.459961,1311.459961,1193500
2019-11-15,1318.939941,1334.880005,1314.280029,1334.869995,1334.869995,1782600
2019-11-18,1332.219971,1335.529053,1317.500000,1320.699951,1320.699951,1487400
2019-11-19,1327.699951,1327.699951,1312.800049,1315.459961,1315.459961,1269200
2019-11-20,1311.739990,1315.000000,1291.150024,1303.050049,1303.050049,1308600
2019-11-21,1301.479980,1312.589966,1293.000000,1301.349976,1301.349976,995500
2019-11-22,1305.619995,1308.729980,1291.410034,1295.339966,1295.339966,1385700
2019-11-25,1299.180054,1311.310059,1298.130005,1306.689941,1306.689941,1036200
2019-11-26,1309.859985,1314.800049,1305.089966,1313.550049,1313.550049,1069700
2019-11-27,1315.000000,1318.359985,1309.630005,1312.989990,1312.989990,995600
2019-11-29,1307.119995,1310.204956,1303.969971,1304.959961,1304.959961,587000
2019-12-02,1301.000000,1305.829956,1281.000000,1289.920044,1289.920044,1510900
2019-12-03,1279.569946,1298.461060,1279.000000,1295.280029,1295.280029,1143800
2019-12-04,1307.010010,1325.800049,1304.869995,1320.540039,1320.540039,1537500
2019-12-05,1328.000000,1329.358032,1316.439941,1328.130005,1328.130005,1212700
2019-12-06,1333.439941,1344.000000,1333.439941,1340.619995,1340.619995,1314800
2019-12-09,1338.040039,1359.449951,1337.839966,1343.560059,1343.560059,1354300
2019-12-10,1341.500000,1349.974976,1336.040039,1344.660034,1344.660034,1094100
2019-12-11,1350.839966,1351.199951,1342.670044,1345.020020,1345.020020,850400
2019-12-12,1345.939941,1355.775024,1340.500000,1350.270020,1350.270020,1281000
2019-12-13,1347.949951,1353.093018,1343.869995,1347.829956,1347.829956,1549600
2019-12-16,1356.500000,1364.680054,1352.670044,1361.170044,1361.170044,1397300
2019-12-17,1362.890015,1365.000000,1351.322998,1355.119995,1355.119995,1854000
2019-12-18,1356.599976,1360.469971,1351.000000,1352.619995,1352.619995,1522600
2019-12-19,1351.819946,1358.099976,1348.984985,1356.040039,1356.040039,1469900
2019-12-20,1363.349976,1363.640015,1349.000000,1349.589966,1349.589966,3315000
2019-12-23,1355.869995,1359.800049,1346.510010,1348.839966,1348.839966,883100
2019-12-24,1348.500000,1350.260010,1342.780029,1343.560059,1343.560059,347500
2019-12-26,1346.170044,1361.327026,1344.469971,1360.400024,1360.400024,667500
2019-12-27,1362.989990,1364.530029,1349.310059,1351.890015,1351.890015,1038400
2019-12-30,1350.000000,1353.000000,1334.020020,1336.140015,1336.140015,1050900
2019-12-31,1330.109985,1338.000000,1329.084961,1337.020020,1337.020020,961800
2020-01-02,1341.550049,1368.140015,1341.550049,1367.369995,1367.369995,1406600
2020-01-03,1347.859985,1372.500000,1345.543945,1360.660034,1360.660034,1186400
2020-01-06,1350.000000,1396.500000,1350.000000,1394.209961,1394.209961,1732300
2020-01-07,1397.939941,1402.989990,1390.380005,1393.339966,1393.339966,1502700
2020-01-08,1392.079956,1411.579956,1390.839966,1404.319946,1404.319946,1528000
2020-01-09,1420.569946,1427.329956,1410.270020,1419.829956,1419.829956,1500900
2020-01-10,1427.560059,1434.928955,1418.349976,1429.729980,1429.729980,1820700
2020-01-13,1436.130005,1440.520020,1426.020020,1439.229980,1439.229980,1652300
2020-01-14,1439.010010,1441.800049,1428.369995,1430.880005,1430.880005,1558900
2020-01-15,1430.209961,1441.395020,1430.209961,1439.199951,1439.199951,1282700
2020-01-16,1447.439941,1451.989990,1440.920044,1451.699951,1451.699951,1173700
2020-01-17,1462.910034,1481.295044,1458.219971,1480.390015,1480.390015,2396200
2020-01-21,1479.119995,1491.849976,1471.199951,1484.400024,1484.400024,2036700
2020-01-22,1491.000000,1503.213989,1484.930054,1485.949951,1485.949951,1610800
2020-01-23,1487.640015,1495.520020,1482.099976,1486.650024,1486.650024,1351200
2020-01-24,1493.589966,1495.494995,1465.250000,1466.709961,1466.709961,1784600
2020-01-27,1431.000000,1438.069946,1421.199951,1433.900024,1433.900024,1755200
2020-01-28,1443.000000,1456.000000,1432.469971,1452.560059,1452.560059,1577400
2020-01-29,1458.800049,1465.430054,1446.739990,1458.630005,1458.630005,1077700
2020-01-30,1439.959961,1457.280029,1436.400024,1455.839966,1455.839966,1339400
2020-01-31,1468.900024,1470.130005,1428.530029,1434.229980,1434.229980,2417200
2020-02-03,1462.000000,1490.000000,1458.989990,1485.939941,1485.939941,3055200
2020-02-04,1457.069946,1469.500000,1426.300049,1447.069946,1447.069946,3933000
2020-02-05,1462.420044,1463.839966,1430.560059,1448.229980,1448.229980,1986200
2020-02-06,1450.329956,1482.000000,1449.569946,1476.229980,1476.229980,1679400
2020-02-07,1467.300049,1485.839966,1466.349976,1479.229980,1479.229980,1172300
2020-02-10,1474.319946,1509.500000,1474.319946,1508.680054,1508.680054,1419900
2020-02-11,1511.810059,1529.630005,1505.637939,1508.790039,1508.790039,1344600
2020-02-12,1514.479980,1520.694946,1508.109985,1518.270020,1518.270020,1167600
2020-02-13,1512.689941,1527.180054,1504.599976,1514.660034,1514.660034,929500
2020-02-14,1515.599976,1520.739990,1507.339966,1520.739990,1520.739990,1197800
2020-02-18,1515.000000,1531.630005,1512.589966,1519.670044,1519.670044,1120700
2020-02-19,1525.069946,1532.105957,1521.400024,1526.689941,1526.689941,949300
2020-02-20,1522.000000,1529.640015,1506.819946,1518.150024,1518.150024,1096600
2020-02-21,1508.030029,1512.214966,1480.439941,1485.109985,1485.109985,1731700
2020-02-24,1426.109985,1436.969971,1411.390015,1421.589966,1421.589966,2867100
2020-02-25,1433.000000,1438.140015,1382.400024,1388.449951,1388.449951,2478300
2020-02-26,1396.140015,1415.699951,1379.000000,1393.180054,1393.180054,2202400
2020-02-27,1362.060059,1371.703979,1317.170044,1318.089966,1318.089966,2971100
2020-02-28,1277.500000,1341.140015,1271.000000,1339.329956,1339.329956,3790600
2020-03-02,1351.609985,1390.869995,1326.814941,1389.109985,1389.109985,2431500
2020-03-03,1399.420044,1410.150024,1332.000000,1341.390015,1341.390015,2402300
2020-03-04,1359.229980,1388.089966,1343.109985,1386.520020,1386.520020,1913300
2020-03-05,1350.199951,1358.910034,1305.099976,1319.040039,1319.040039,2561300
2020-03-06,1277.060059,1306.219971,1261.050049,1298.410034,1298.410034,2660600
2020-03-09,1205.300049,1254.760010,1200.000000,1215.560059,1215.560059,3365400
2020-03-10,1260.000000,1281.150024,1218.770020,1280.390015,1280.390015,2611400
2020-03-11,1249.699951,1260.959961,1196.069946,1215.410034,1215.410034,2608500
2020-03-12,1126.000000,1193.869995,1113.300049,1114.910034,1114.910034,4226700
2020-03-13,1179.000000,1219.760010,1117.142944,1219.729980,1219.729980,3700100
2020-03-16,1096.000000,1152.266968,1074.439941,1084.329956,1084.329956,4252400
2020-03-17,1093.109985,1130.859985,1056.010010,1119.800049,1119.800049,3861500
2020-03-18,1056.510010,1106.500000,1037.280029,1096.800049,1096.800049,4233400
2020-03-19,1093.050049,1157.969971,1060.108032,1115.290039,1115.290039,3651100
2020-03-20,1135.719971,1143.989990,1065.489990,1072.319946,1072.319946,3601800
2020-03-23,1061.319946,1071.319946,1013.536011,1056.619995,1056.619995,4044100
2020-03-24,1103.770020,1135.000000,1090.619995,1134.459961,1134.459961,3344500
2020-03-25,1126.469971,1148.900024,1086.010010,1102.489990,1102.489990,4081500
2020-03-26,1111.800049,1169.969971,1093.530029,1161.750000,1161.750000,3571700
2020-03-27,1125.670044,1150.670044,1105.910034,1110.709961,1110.709961,3208500
2020-03-30,1125.040039,1151.630005,1096.479980,1146.819946,1146.819946,2574100
2020-03-31,1147.300049,1175.310059,1138.140015,1162.810059,1162.810059,2486400
2020-04-01,1122.000000,1129.689941,1097.449951,1105.619995,1105.619995,2344200
2020-04-02,1098.260010,1126.859985,1096.400024,1120.839966,1120.839966,1964900
2020-04-03,1119.015015,1123.540039,1079.810059,1097.880005,1097.880005,2313400
2020-04-06,1138.000000,1194.660034,1130.939941,1186.920044,1186.920044,2664700
2020-04-07,1221.000000,1225.000000,1182.229980,1186.510010,1186.510010,2387300
2020-04-08,1206.500000,1219.069946,1188.160034,1210.280029,1210.280029,1975100
2020-04-09,1224.079956,1225.569946,1196.734985,1211.449951,1211.449951,2175400
2020-04-13,1209.180054,1220.510010,1187.598022,1217.560059,1217.560059,1739800
2020-04-14,1245.089966,1282.069946,1236.930054,1269.229980,1269.229980,2470400
2020-04-15,1245.609985,1280.459961,1240.400024,1262.469971,1262.469971,1671700
2020-04-16,1274.099976,1279.000000,1242.619995,1263.469971,1263.469971,2518100
2020-04-17,1284.849976,1294.430054,1271.229980,1283.250000,1283.250000,1949000
2020-04-20,1271.000000,1281.599976,1261.369995,1266.609985,1266.609985,1695500
2020-04-21,1247.000000,1254.270020,1209.709961,1216.339966,1216.339966,2153000
2020-04-22,1245.540039,1285.613037,1242.000000,1263.209961,1263.209961,2093100
2020-04-23,1271.550049,1293.310059,1265.670044,1276.310059,1276.310059,1566200
2020-04-24,1261.170044,1280.400024,1249.449951,1279.310059,1279.310059,1640400
2020-04-27,1296.000000,1296.150024,1269.000000,1275.880005,1275.880005,1600600
2020-04-28,1287.930054,1288.050049,1232.199951,1233.670044,1233.670044,2951300
2020-04-29,1341.459961,1359.989990,1325.339966,1341.479980,1341.479980,3793600
2020-04-30,1324.880005,1352.819946,1322.489990,1348.660034,1348.660034,2665400
2020-05-01,1328.500000,1352.069946,1311.000000,1320.609985,1320.609985,2072500
2020-05-04,1308.229980,1327.660034,1299.000000,1326.800049,1326.800049,1504000
2020-05-05,1337.920044,1373.939941,1337.459961,1351.109985,1351.109985,1651500
2020-05-06,1361.689941,1371.119995,1347.290039,1347.300049,1347.300049,1215400
2020-05-07,1365.939941,1377.599976,1355.270020,1372.560059,1372.560059,1397600
2020-05-08,1383.130005,1398.760010,1375.479980,1388.369995,1388.369995,1388100
2020-05-11,1378.280029,1416.530029,1377.151978,1403.260010,1403.260010,1412100
2020-05-12,1407.119995,1415.000000,1374.770020,1375.739990,1375.739990,1390600
2020-05-13,1377.050049,1385.482056,1328.400024,1349.329956,1349.329956,1812600
2020-05-14,1335.020020,1357.420044,1323.910034,1356.130005,1356.130005,1603100
2020-05-15,1350.000000,1374.479980,1339.000000,1373.189941,1373.189941,1707700
2020-05-18,1361.750000,1392.324951,1354.250000,1383.939941,1383.939941,1824000
2020-05-19,1386.996948,1392.000000,1373.484985,1373.484985,1373.484985,1280600
2020-05-20,1389.579956,1410.420044,1387.250000,1406.719971,1406.719971,1655400
2020-05-21,1408.000000,1415.489990,1393.449951,1402.800049,1402.800049,1385000
2020-05-22,1396.709961,1412.760010,1391.829956,1410.420044,1410.420044,1309400
2020-05-26,1437.270020,1441.000000,1412.130005,1417.020020,1417.020020,2060600
2020-05-27,1417.250000,1421.739990,1391.290039,1417.839966,1417.839966,1685800
2020-05-28,1396.859985,1440.839966,1396.000000,1416.729980,1416.729980,1692200
2020-05-29,1416.939941,1432.569946,1413.349976,1428.920044,1428.920044,1838100
2020-06-01,1418.390015,1437.959961,1418.000000,1431.819946,1431.819946,1217100
2020-06-02,1430.550049,1439.609985,1418.829956,1439.219971,1439.219971,1278100
2020-06-03,1438.300049,1446.552002,1429.776978,1436.380005,1436.380005,1256200
2020-06-04,1430.400024,1438.959961,1404.729980,1412.180054,1412.180054,1484300
2020-06-05,1413.170044,1445.050049,1406.000000,1438.390015,1438.390015,1734900
2020-06-08,1422.339966,1447.989990,1422.339966,1446.609985,1446.609985,1404200
2020-06-09,1445.359985,1468.000000,1443.209961,1456.160034,1456.160034,1409200
2020-06-10,1459.540039,1474.259033,1456.270020,1465.849976,1465.849976,1525200
2020-06-11,1442.479980,1454.474976,1402.000000,1403.839966,1403.839966,1991300
2020-06-12,1428.489990,1437.000000,1386.020020,1413.180054,1413.180054,1944200