SPY

SPY.csv

Date	Open	High	Low	Close	Adj Close	Volume
1993-01-29	43.9687	43.9687	43.75	43.9375	27.357281	1003200
1993-02-01	43.9687	44.25	43.9687	44.25	27.551851	480500
1993-02-02	44.2187	44.375	44.125	44.3437	27.610189	201300
1993-02-03	44.4062	44.8437	44.375	44.8125	27.90209	529400
1993-02-04	44.9687	45.0937	44.4687	45	28.018848	531500
1993-02-05	44.9687	45.0625	44.7187	44.9687	27.999353	492100
1993-02-08	44.9687	45.125	44.9062	44.9687	27.999353	596100
1993-02-09	44.8125	44.8125	44.5625	44.6562	27.804783	122100
1993-02-10	44.6562	44.75	44.5312	44.7187	27.843691	379600
1993-02-11	44.7812	45.125	44.7812	44.9375	27.979933	19500
1993-02-12	44.875	44.875	44.5937	44.5937	27.765852	42500
1993-02-16	44.4687	44.4687	43.4062	43.4687	27.065388	374800
1993-02-17	43.4687	43.5312	43.2812	43.4375	27.045967	210900
1993-02-18	43.9375	43.9375	42.8125	43.4062	27.026466	378100
1993-02-19	43.4062	43.5625	43.3437	43.5625	27.123787	34900
1993-02-22	43.6875	43.7812	43.5625	43.7187	27.221056	513600
1993-02-23	43.8437	43.875	43.4687	43.6875	27.201637	373700
1993-02-24	43.7187	44.25	43.7187	44.25	27.551851	26300
1993-02-25	44.2187	44.375	44.125	44.3437	27.610189	44500
1993-02-26	44.4375	44.4375	44.1875	44.4062	27.649111	66200
1993-03-01	44.5625	44.5625	44.2187	44.2812	27.571295	66500
1993-03-02	44.3125	44.9375	44.25	44.9375	27.979933	182400
1993-03-03	45	45.1562	44.9375	45.125	28.096674	280100
1993-03-04	45.1875	45.1875	44.875	44.875	27.941	89500
1993-03-05	44.9375	45.125	44.7187	44.75	27.863173	40000
1993-03-08	44.8437	45.75	44.8437	45.75	28.485817	50800
1993-03-09	45.6562	45.6875	45.5	45.5937	28.388502	169300
1993-03-10	45.5937	45.6875	45.4062	45.6875	28.446909	194400
1993-03-11	45.7187	45.8437	45.5	45.5625	28.369072	70900
1993-03-12	45.1875	45.2187	44.8125	45.0937	28.077181	643600
1993-03-15	45.0625	45.3125	45.0625	45.3125	28.213421	310800
1993-03-16	45.3125	45.4375	45.3125	45.3125	28.213421	30800
1993-03-17	45.25	45.25	44.9687	45.0312	28.038273	21800
1993-03-18	45.2187	45.5	45.2187	45.3125	28.213421	59300
1993-03-19	45.2812	45.2812	45.0312	45.0312	28.1707	66900
1993-03-22	44.5937	44.875	44.5625	44.7812	28.014299	183400
1993-03-23	44.9062	44.9375	44.8125	44.875	28.072968	55200
1993-03-24	44.8125	45.0625	44.5937	44.875	28.072968	37200
1993-03-25	44.9062	45.25	44.8437	45.1562	28.248873	110100
1993-03-26	45.125	45.1562	44.875	44.9062	28.092489	101500
1993-03-29	44.9375	45.3125	44.9375	45.0937	28.209787	87100
1993-03-30	45.1562	45.2187	45.0937	45.2187	28.287992	56000
1993-03-31	45.3437	45.4687	45.1875	45.1875	28.268467	111600
1993-04-01	45.25	45.25	44.9375	45.0312	28.1707	129500
1993-04-02	44.6562	44.6562	44.0937	44.0937	27.584202	59400
1993-04-05	44.4375	44.4375	44.1875	44.3125	27.721087	172200
1993-04-06	44.4062	44.4062	44.0625	44.1875	27.642895	129700
1993-04-07	44.25	44.3437	44.1562	44.3437	27.740602	28000
1993-04-08	44.5312	44.5312	44.0937	44.2812	27.701502	180800
1993-04-12	44.7187	44.9375	44.6562	44.9062	28.092489	348500
1993-04-13	44.875	45.1562	44.8437	45	28.151163	146100
1993-04-14	45.0312	45.0625	44.9062	44.9375	28.112082	119600
1993-04-15	44.9062	45.0312	44.75	44.9375	28.112082	148600
1993-04-16	44.9687	45.0312	44.875	44.9375	28.112082	47900
1993-04-19	44.9375	45.0625	44.7187	44.75	27.99477	157000
1993-04-20	44.6875	44.75	44.25	44.5312	27.857914	279500
1993-04-21	44.625	44.625	44.375	44.5	27.838383	67900
1993-04-22	44.3125	44.6875	43.9375	43.9375	27.486488	97700
1993-04-23	43.8437	43.9687	43.6875	43.75	27.369196	106000
1993-04-26	43.7812	43.9375	43.2812	43.4062	27.154121	62600
1993-04-27	43.3437	43.875	43.3437	43.875	27.447376	156800
1993-04-28	43.8125	43.9062	43.7187	43.7812	27.3887	85900
1993-04-29	43.875	43.9687	43.625	43.9687	27.506012	85000
1993-04-30	44.125	44.2812	44.0312	44.0312	27.545109	88500
1993-05-03	44.0937	44.3125	43.9062	44.3125	27.721087	80500
1993-05-04	44.4062	44.625	44.3437	44.4687	27.818796	149100
1993-05-05	44.4687	44.75	44.4687	44.5937	27.897003	109000
1993-05-06	44.5312	44.5625	44.4062	44.4375	27.799303	54700
1993-05-07	44.4687	44.4687	44.2812	44.3437	27.740602	68000
1993-05-10	44.4062	44.6875	44.4062	44.4375	27.799303	113900
1993-05-11	44.4375	44.625	44.3125	44.625	27.91658	42600
1993-05-12	44.4375	44.5937	44.4375	44.5625	27.877481	31000
1993-05-13	44.375	44.375	44	44.0312	27.545109	129100
1993-05-14	44.0312	44.1562	43.9687	44	27.525593	63500
1993-05-17	44.125	44.1562	43.9375	44.1562	27.623306	34000
1993-05-18	44.1875	44.2187	43.9687	44.125	27.603775	105200
1993-05-19	44.125	45.0312	43.8437	45.0312	28.1707	50200
1993-05-20	45.0312	45.1562	44.9375	45.1562	28.248873	98200
1993-05-21	45.1875	45.25	44.7187	44.75	27.99477	221400
1993-05-24	44.8437	45.0937	44.8437	44.9375	28.112082	30500
1993-05-25	45.125	45.125	45.0312	45.0312	28.1707	191800
1993-05-26	45.1562	45.625	45.125	45.5937	28.522581	102400
1993-05-27	45.6562	45.6562	45.375	45.4375	28.424871	53800
1993-05-28	45.4062	45.4062	45	45.2187	28.287992	79100
1993-06-01	45.375	45.8125	45.3125	45.6562	28.561689	28300
1993-06-02	45.5312	45.75	45.3437	45.5937	28.522581	20300
1993-06-03	45.5	45.5	45.3437	45.4375	28.424871	21600
1993-06-04	45.3125	45.3125	45.0937	45.2812	28.327074	32000
1993-06-07	45.375	45.375	45.125	45.125	28.229364	121400
1993-06-08	45	45	44.7187	44.7187	27.975208	104500
1993-06-09	44.875	45.0625	44.8125	44.875	28.072968	43300
1993-06-10	44.8437	44.9375	44.75	44.9062	28.092489	17900
1993-06-11	45.0625	45.1562	44.9062	45.0937	28.209787	647400
1993-06-14	45.1562	45.1875	45.0312	45.0312	28.1707	64200
1993-06-15	45.0937	45.125	44.9375	44.9375	28.112082	142400
1993-06-16	44.9375	45.0312	44.8125	45.0312	28.1707	330900
1993-06-17	45.125	45.1875	45.0312	45.1875	28.268467	37400
1993-06-18	44.8437	44.8437	44.5	44.5	28.035673	58500
1993-06-21	44.625	44.625	44.5312	44.5937	28.094721	29300
1993-06-22	44.6562	44.6562	44.5625	44.625	28.114435	137500
1993-06-23	44.625	44.625	44.2187	44.2187	27.858448	227600
1993-06-24	44.3437	44.8125	44.3437	44.8125	28.232555	243700
1993-06-25	44.7812	44.9062	44.75	44.7812	28.212835	44800
1993-06-28	45	45.2812	44.9375	45.2812	28.527836	439900
1993-06-29	45.2187	45.2187	45	45.0625	28.390066	207500
1993-06-30	45.125	45.2187	45	45.0625	28.390066	437600
1993-07-01	45.125	45.125	44.875	44.9375	28.311317	605700
1993-07-02	44.7812	44.8125	44.5312	44.6875	28.153799	285400
1993-07-06	44.625	44.75	44.1562	44.2187	27.858448	246400
1993-07-07	44.1875	44.4062	44.1875	44.3437	27.937208	343700
1993-07-08	44.375	44.9375	44.3125	44.8437	28.252207	248200
1993-07-09	44.8437	44.9687	44.75	44.9687	28.330957	378200
1993-07-12	44.9062	44.9687	44.8437	44.9375	28.311317	373700
1993-07-13	44.9687	45.0937	44.6562	44.9062	28.291586	389600
1993-07-14	44.9375	45.1875	44.9062	45.0625	28.390066	617300
1993-07-15	45.0312	45.0312	44.7812	44.875	28.271927	443800
1993-07-16	44.9062	44.9375	44.6875	44.75	28.193182	216400
1993-07-19	44.75	44.75	44.5937	44.7187	28.173471	188200
1993-07-20	44.6875	44.8437	44.4687	44.8437	28.252207	68500
1993-07-21	44.7812	44.8125	44.6562	44.8125	28.232555	142700
1993-07-22	44.75	44.8125	44.5	44.5	28.035673	632400
1993-07-23	44.5937	44.7187	44.5625	44.7187	28.173471	286200
1993-07-26	44.8437	45.0625	44.8437	44.9687	28.330957	121300
1993-07-27	45	45.0312	44.7812	44.9375	28.311317	92800
1993-07-28	44.8437	44.9375	44.7812	44.8437	28.252207	30800
1993-07-29	44.9375	45.2187	44.875	45.0937	28.409714	331000
1993-07-30	45.0937	45.0937	44.7812	44.8437	28.252207	75300
1993-08-02	44.9062	45.125	44.9062	44.9687	28.330957	41300
1993-08-03	45.0625	45.1875	44.8437	45	28.350676	81600
1993-08-04	45	45.0937	44.875	45	28.350676	434000
1993-08-05	45	45	44.8437	44.9062	28.291586	36800
1993-08-06	45.0312	45.0625	44.9062	44.9687	28.330957	402300
1993-08-09	45.0937	45.3437	45	45.2187	28.488474	828200
1993-08-10	45.1875	45.2187	45.125	45.1875	28.468815	604900
1993-08-11	45.1562	45.3125	45.1562	45.1875	28.468815	542200
1993-08-12	45.3125	45.3125	44.9062	45.0625	28.390066	303700
1993-08-13	45.0937	45.1562	45.0937	45.125	28.429434	103500
1993-08-16	45.1562	45.5	45.1562	45.375	28.586937	241800
1993-08-17	45.3437	45.5312	45.3437	45.5312	28.685349	369300
1993-08-18	45.6875	45.875	45.6562	45.7812	28.842844	414300
1993-08-19	45.8125	45.8125	45.7187	45.7812	28.842844	28500
1993-08-20	45.6875	45.8125	45.6562	45.8125	28.86257	80700
1993-08-23	45.625	45.75	45.625	45.7187	28.803476	15600
1993-08-24	45.7187	46.2187	45.7187	46.2187	29.118484	273400
1993-08-25	46.2187	46.4375	46.1562	46.25	29.138199	242300
1993-08-26	46.2812	46.5312	46.0937	46.2812	29.157867	120000
1993-08-27	46.1562	46.25	46.1562	46.25	29.138199	25700
1993-08-30	46.2812	46.5	46.2812	46.4375	29.256327	183500
1993-08-31	46.4062	46.5625	46.3437	46.5625	29.335085	66500
1993-09-01	46.4062	46.5937	46.4062	46.5	29.295694	136500
1993-09-02	46.5312	46.5937	46.3125	46.3437	29.197235	472400
1993-09-03	46.3125	46.4375	46.25	46.375	29.216963	630500
1993-09-07	46.375	46.4375	46	46.0625	29.020079	196400
1993-09-08	46.0625	46.0625	45.5937	45.9062	28.921593	269900
1993-09-09	45.7187	46.0312	45.7187	46	28.980701	239200
1993-09-10	46.125	46.4375	46.0625	46.4062	29.236616	106500
1993-09-13	46.5625	46.5625	46.4375	46.4375	29.256327	66900
1993-09-14	46.3125	46.3125	46.0937	46.25	29.138199	184500
1993-09-15	46.0625	46.4062	45.9062	46.375	29.216963	101000
1993-09-16	46.3125	46.3437	46.1562	46.1875	29.098831	54300
1993-09-17	45.875	45.9062	45.75	45.8125	29.042404	200900
1993-09-20	45.875	45.9687	45.4375	45.4375	28.804686	57800
1993-09-21	45.5	45.5625	44.8125	45.2812	28.705593	318200
1993-09-22	45.4375	45.7187	45.375	45.6562	28.943319	439700
1993-09-23	45.7812	45.9375	45.7187	45.9062	29.101797	88500
1993-09-24	45.8437	45.875	45.7187	45.7812	29.022554	53500
1993-09-27	46.125	46.2812	46.125	46.2812	29.339523	274600
1993-09-28	46.3125	46.3125	46.1562	46.1875	29.280128	158300
1993-09-29	46.1875	46.3125	45.9687	46.0312	29.181047	221000
1993-09-30	46.0312	46.125	45.8437	45.9375	29.121647	99300
1993-10-01	45.875	46.2187	45.8125	46.1562	29.260281	22700
1993-10-04	46.2187	46.2187	46.0937	46.2187	29.299929	1038500
1993-10-05	46.3125	46.3125	46	46.1562	29.260281	436500
1993-10-06	46.1875	46.375	46.125	46.125	29.240513	209200
1993-10-07	46.1875	46.1875	45.9687	46	29.161276	59400
1993-10-08	46.125	46.1562	45.7187	46.0625	29.200882	54400
1993-10-11	46.1562	46.25	46.1562	46.1562	29.260281	467100
1993-10-12	46.2187	46.25	46.1875	46.2187	29.299929	26200
1993-10-13	46.25	46.25	46.1562	46.2187	29.299929	139100
1993-10-14	46.4062	46.8125	46.2812	46.8125	29.676338	108100
1993-10-15	47.0312	47.1562	46.9062	47.0625	29.834812	1502500
1993-10-18	47.0312	47.0312	46.875	46.9375	29.755581	722400
1993-10-19	46.875	46.9687	46.5937	46.5937	29.53764	880100
1993-10-20	46.75	46.75	46.5625	46.6562	29.577251	230400
1993-10-21	46.6875	46.6875	46.5312	46.5937	29.53764	56200
1993-10-22	46.6562	46.8437	46.375	46.375	29.398987	390700
1993-10-25	46.4062	46.5625	46.2812	46.5	29.478237	114500
1993-10-26	46.4687	46.5	46.3125	46.4687	29.458397	186200
1993-10-27	46.4062	46.5312	46.4062	46.5	29.478237	118400
1993-10-28	46.5625	46.9687	46.5625	46.8437	29.696095	129600
1993-10-29	46.8125	46.875	46.7812	46.8437	29.696095	80700
1993-11-01	46.7812	47	46.7812	46.9687	29.775364	36400
1993-11-02	46.9062	47	46.6562	46.9375	29.755581	262100
1993-11-03	46.9062	46.9062	46.125	46.3437	29.37915	479100
1993-11-04	46.3437	46.3437	45.8125	45.8437	29.062193	130400
1993-11-05	45.7187	46.0625	45.5312	46.0625	29.200882	363200
1993-11-08	46.0937	46.25	45.9687	46.125	29.240513	367600
1993-11-09	46.4375	46.4687	46.125	46.1562	29.260281	246900
1993-11-10	46.1562	46.5	46.0312	46.5	29.478237	46500
1993-11-11	46.5	46.625	46.3437	46.375	29.398987	88900
1993-11-12	46.4687	46.75	46.4375	46.5937	29.53764	108200
1993-11-15	46.6875	46.6875	46.4375	46.5625	29.51786	243300
1993-11-16	46.6562	46.8125	46.4687	46.7812	29.656502	492600
1993-11-17	46.8125	46.8125	46.4062	46.5312	29.498032	39600
1993-11-18	46.4687	46.5625	46.2812	46.4062	29.418774	240800
1993-11-19	46.25	46.375	46.2187	46.3125	29.359367	106000
1993-11-22	46.1875	46.2187	45.875	46.0312	29.181047	165300
1993-11-23	46.2812	46.3125	46.0312	46.2812	29.339523	89700
1993-11-24	46.4062	46.5	46.3437	46.4687	29.458397	77200
1993-11-26	46.5937	46.5937	46.4687	46.5	29.478237	1019800
1993-11-29	46.625	46.7187	46.3125	46.3125	29.359367	517500
1993-11-30	46.2812	46.5625	46.25	46.3437	29.37915	230000
1993-12-01	46.5937	46.625	46.4062	46.4062	29.418774	379200
1993-12-02	46.5	46.5625	46.4062	46.5312	29.498032	352000
1993-12-03	46.5	46.7187	46.5	46.7187	29.616875	306000
1993-12-06	46.7812	46.9375	46.7812	46.875	29.715971	99500
1993-12-07	46.875	46.9062	46.7812	46.8437	29.696095	88800
1993-12-08	46.8437	46.8437	46.7812	46.8437	29.696095	146700
1993-12-09	46.8437	46.9062	46.625	46.6875	29.597099	416500
1993-12-10	46.7187	46.7187	46.5	46.5937	29.53764	412900
1993-12-13	46.5937	46.875	46.5312	46.875	29.715971	273200
1993-12-14	46.9062	46.9062	46.5312	46.5312	29.498032	41900
1993-12-15	46.5937	46.625	46.4687	46.4687	29.458397	82600
1993-12-16	46.6562	46.6562	46.5625	46.625	29.557487	78200
1993-12-17	46.4062	46.5937	46.375	46.5625	29.719917	104700
1993-12-20	46.5312	46.6562	46.5	46.625	29.759821	68800
1993-12-21	46.5625	46.5625	46.4062	46.4687	29.660049	205700
1993-12-22	46.5937	46.8125	46.5	46.7812	29.859518	410300
1993-12-23	46.75	46.8437	46.6875	46.75	29.839596	533800
1993-12-27	46.75	47	46.75	47	29.99917	447100
1993-12-28	46.9687	47.125	46.9375	47.0937	30.058971	880600
1993-12-29	47.125	47.1562	47	47.0312	30.019094	266700
1993-12-30	47	47	46.75	46.8437	29.899403	219900
1993-12-31	46.9375	47	46.5625	46.5937	29.739826	312900
1994-01-03	46.5937	46.6562	46.4062	46.4687	29.660049	960900
1994-01-04	46.5312	46.6562	46.4687	46.6562	29.779722	164300
1994-01-05	46.7187	46.7812	46.5312	46.75	29.839596	710900
1994-01-06	46.8125	46.8437	46.6875	46.75	29.839596	201000
1994-01-07	46.8437	47.0625	46.7187	47.0312	30.019094	775500
1994-01-10	47.0937	47.5937	46.9687	47.5937	30.378117	593700
1994-01-11	47.5625	47.5625	47.3437	47.5	30.318302	295200
1994-01-12	47.5312	47.5312	47.1875	47.3437	30.218552	158400
1994-01-13	47.2187	47.3125	47.1562	47.2187	30.138762	244300
1994-01-14	47.375	47.5	47.375	47.4062	30.258434	137200
1994-01-17	47.4062	47.4687	47.3125	47.4062	30.258434	17700
1994-01-18	47.4687	47.5312	47.375	47.4687	30.29834	166400
1994-01-19	47.4062	47.4687	47.25	47.3437	30.218552	200800
1994-01-20	47.4062	47.5	47.375	47.4687	30.29834	281100
1994-01-21	47.5312	47.5312	47.3437	47.375	30.238522	85600
1994-01-24	47.3437	47.5625	47.1875	47.1875	30.118843	373800
1994-01-25	47.2187	47.25	47.0937	47.1875	30.118843	310400
1994-01-26	47.1875	47.3437	47.125	47.3125	30.198637	145100
1994-01-27	47.4062	47.8125	47.3437	47.75	30.4779	344500
1994-01-28	47.9375	48.0312	47.875	47.875	30.557667	356500
1994-01-31	48.0625	48.3125	48	48.2187	30.777048	313800
1994-02-01	48.1562	48.1562	47.9062	47.9687	30.617462	303600
1994-02-02	48.125	48.2812	48.0937	48.2812	30.816944	307600
1994-02-03	48.1875	48.1875	47.9062	48.0625	30.677341	466100
1994-02-04	48.0625	48.125	46.9687	46.9687	29.979183	1403200
1994-02-07	46.8437	47.3125	46.8437	47.1875	30.118843	516400
1994-02-08	47.2812	47.2812	47.0312	47.2187	30.138762	188200
1994-02-09	47.25	47.4375	47.1875	47.4062	30.258434	144600
1994-02-10	47.375	47.4062	47	47	29.99917	883900
1994-02-11	47.0312	47.2812	46.8125	47.1562	30.098877	519400
1994-02-14	47.0625	47.375	47	47.2187	30.138762	2742100
1994-02-15	47.3125	47.5	47.25	47.4687	30.29834	374700
1994-02-16	47.5312	47.5312	47.3437	47.4375	30.278416	287600
1994-02-17	47.6562	47.6875	47.0312	47.1562	30.098877	342400
1994-02-18	47.1875	47.2187	46.75	46.875	29.919388	313300
1994-02-22	47	47.3437	47	47.3437	30.218552	154500
1994-02-23	47.4062	47.4375	47.0625	47.2187	30.138762	391700
1994-02-24	47.0625	47.0625	46.5625	46.5937	29.739826	770800
1994-02-25	46.6562	46.8125	46.5625	46.8125	29.879513	531300
1994-02-28	46.9375	47.0625	46.8125	46.8125	29.879513	333000
1994-03-01	46.8125	46.9062	46.375	46.625	29.759821	423600
1994-03-02	46.0312	46.6875	45.9062	46.6875	29.799707	581500
1994-03-03	46.625	46.625	46.4375	46.5625	29.719917	223200
1994-03-04	46.5625	46.8125	46.4062	46.6875	29.799707	595800
1994-03-07	46.8437	47	46.8437	46.9375	29.959276	539800
1994-03-08	46.9687	46.9687	46.6875	46.75	29.839596	880300
1994-03-09	46.8125	47	46.5937	46.9687	29.979183	2500100
1994-03-10	46.9375	46.9375	46.4375	46.5937	29.739826	207400
1994-03-11	46.6562	46.9062	46.4062	46.8437	29.899403	576600
1994-03-14	47.0312	47.0312	46.8437	46.9062	29.939295	345900
1994-03-15	47	47.0937	46.8437	46.875	29.919388	748600
1994-03-16	46.9375	47.25	46.7812	47.25	30.158745	455500
1994-03-17	47.0937	47.3125	47.0937	47.25	30.158745	133000
1994-03-18	46.75	47.0312	46.7187	46.9687	30.152138	365500
1994-03-21	46.8125	46.9375	46.7187	46.8437	30.071882	324800
1994-03-22	46.8437	47.0625	46.75	46.9687	30.152138	435700
1994-03-23	46.9375	47.0625	46.9062	46.9375	30.132097	698500
1994-03-24	46.75	46.8437	46.1562	46.375	29.770992	1200500
1994-03-25	46.4062	46.5312	45.9375	45.9375	29.490143	100900
1994-03-28	46	46.0625	45.5937	46	29.53026	1117200
1994-03-29	46	46.0312	45.0937	45.0937	28.948458	338400
1994-03-30	45.125	45.25	44.4687	44.4687	28.547222	1123900
1994-03-31	44.4687	44.6875	43.5312	44.5937	28.627466	788800
1994-04-04	43.3437	44.0312	43.3437	43.9062	28.186117	2627300
1994-04-05	44.3437	44.8125	44.3437	44.8125	28.767921	1179000
1994-04-06	44.875	44.9062	44.5	44.8125	28.767921	516500
1994-04-07	44.7812	45.125	44.5312	45.0312	28.908333	666100
1994-04-08	44.9375	44.9375	44.4687	44.6875	28.687687	242400
1994-04-11	44.8125	45.0625	44.703098	44.875	28.808046	203300
1994-04-12	44.921799	45	44.7187	44.8125	28.767921	1409200
1994-04-13	44.796799	44.9062	44.25	44.578098	28.61746	364100
1994-04-14	44.5	44.828098	44.4062	44.5937	28.627466	419900
1994-04-15	44.578098	44.7812	44.515598	44.5937	28.627466	387300
1994-04-18	44.640598	44.765598	44.1562	44.296799	28.436882	369100
1994-04-19	44.25	44.5312	43.984299	44.359299	28.476973	472200
1994-04-20	44.4062	44.515598	44.078098	44.3125	28.446953	508000
1994-04-21	44.5	44.9687	44.3437	44.9062	28.828093	200300
1994-04-22	45.015598	45.046799	44.734299	44.859299	28.797962	301800
1994-04-25	44.8437	45.359299	44.8437	45.328098	29.098917	394600
1994-04-26	45.265598	45.3437	45.1875	45.2812	29.06883	399000
1994-04-28	45.1875	45.25	44.8125	44.953098	28.858185	287000
1994-04-29	44.875	45.1562	44.8125	45.0937	28.948458	481900
1994-05-02	45.0937	45.7187	44.9375	45.375	29.129034	275000
1994-05-03	45.390598	45.4062	45.0625	45.328098	29.098917	183400
1994-05-04	45.421799	45.421799	45.078098	45.25	29.04879	401900
1994-05-05	45.296799	45.375	45.1875	45.1875	29.008663	659800
1994-05-06	44.9687	44.9687	44.5937	44.75	28.72781	216300
1994-05-09	44.625	44.75	44.2812	44.359299	28.476973	499300
1994-05-10	44.578098	44.8437	44.546799	44.703098	28.697681	583400
1994-05-11	44.6562	44.7187	44.171799	44.296799	28.436882	210600
1994-05-12	44.578098	44.625	44.4062	44.515598	28.577337	305200
1994-05-13	44.640598	44.640598	44.296799	44.515598	28.577337	321300
1994-05-16	44.609299	44.75	44.515598	44.5312	28.587337	450400
1994-05-17	44.5625	45.1875	44.5	45.1875	29.008663	470200
1994-05-18	45.2187	45.6875	45.015598	45.515598	29.219299	824800
1994-05-19	45.421799	45.859299	45.421799	45.734299	29.359684	531000
1994-05-20	45.6562	45.6875	45.5	45.5625	29.24942	370400
1994-05-23	45.515598	45.5312	45.3437	45.484299	29.199194	262700
1994-05-24	45.609299	45.8437	45.609299	45.671799	29.319561	549600
1994-05-25	45.5	45.828098	45.3437	45.796799	29.399803	738200
1994-05-26	45.7812	45.9375	45.734299	45.828098	29.419905	369600
1994-05-27	45.75	45.875	45.671799	45.875	29.450016	162000
1994-05-31	45.734299	45.9062	45.6562	45.8125	29.409895	160000
1994-06-01	45.703098	46.015598	45.5625	46.015598	29.54027	200500
1994-06-02	46.046799	46.046799	45.890598	45.9687	29.510166	55100
1994-06-03	46	46.390598	45.859299	46.234299	29.68067	550400
1994-06-06	46.328098	46.4687	46.1875	46.2187	29.670681	99300
1994-06-07	46.140598	46.2187	46.0312	46.1562	29.630535	120600
1994-06-08	46.265598	46.265598	45.7812	45.7812	29.389803	131900
1994-06-09	45.984299	46.0312	45.890598	46.0312	29.550287	80500
1994-06-10	46.078098	46.203098	46.078098	46.109299	29.60041	83100
1994-06-13	46.046799	46.1875	46.0312	46.171799	29.640558	109700
1994-06-14	46.3125	46.546799	46.3125	46.5312	29.871283	161000
1994-06-15	46.546799	46.5625	46.3125	46.3437	29.750916	142800
1994-06-16	46.3437	46.4687	46.296799	46.4375	29.811119	44000
1994-06-17	46.1562	46.203098	45.8125	45.875	29.644726	403800
1994-06-20	45.546799	45.625	45.4375	45.484299	29.392241	137400
1994-06-21	45.453098	45.453098	44.9062	45.0937	29.139849	139200
1994-06-22	45.2187	45.421799	45.171799	45.265598	29.250919	279900
1994-06-23	45.3437	45.4062	44.9375	45	29.079292	922500
1994-06-24	44.7812	44.7812	44	44.0625	28.473475	353800
1994-06-27	44.234299	44.828098	44.015598	44.828098	28.968208	371200
1994-06-28	44.8437	44.8437	44.25	44.609299	28.826813	5382300
1994-06-29	44.671799	45.015598	44.625	44.75	28.917744	311800
1994-06-30	44.828098	44.8437	44.3125	44.4687	28.735956	271900
1994-07-01	44.6875	44.6875	44.375	44.5625	28.796556	406900
1994-07-05	44.6562	44.859299	44.515598	44.796799	28.947981	112000
1994-07-06	44.625	44.8125	44.4687	44.734299	28.907593	174800
1994-07-07	44.734299	44.921799	44.6875	44.921799	29.028763	66700
1994-07-08	44.640598	44.984299	44.625	44.9062	29.018686	148400
1994-07-11	44.9375	45.015598	44.5312	44.75	28.917744	124000
1994-07-12	44.765598	44.828098	44.515598	44.8125	28.958118	257300
1994-07-13	44.828098	45.0312	44.828098	44.890598	29.008587	532700
1994-07-14	45.109299	45.4687	45.078098	45.375	29.321619	494200
1994-07-15	45.3437	45.484299	45.328098	45.390598	29.331703	49100
1994-07-18	45.390598	45.578098	45.390598	45.4687	29.38217	72300
1994-07-19	45.546799	45.5625	45.375	45.375	29.321619	609500
1994-07-20	45.4062	45.4062	45.0625	45.171799	29.190311	185300
1994-07-21	45.171799	45.296799	45.078098	45.265598	29.250919	86300
1994-07-22	45.375	45.4062	45.25	45.3437	29.301394	151600
1994-07-25	45.359299	45.453098	45.3125	45.4062	29.341768	120900
1994-07-26	45.390598	45.421799	45.3125	45.359299	29.311472	489600
1994-07-27	45.359299	45.359299	45.171799	45.359299	29.311472	83200
1994-07-28	45.359299	45.578098	45.359299	45.453098	29.372074	828200
1994-07-29	45.765598	46.046799	45.75	45.9062	29.664883	459100
1994-08-01	45.9375	46.1562	45.890598	46.125	29.806269	486300
1994-08-02	46.2812	46.375	46.0312	46.1875	29.846672	505500
1994-08-03	46.171799	46.234299	46.0937	46.203098	29.856735	144100
1994-08-04	46.171799	46.2187	45.921799	45.9375	29.685114	231700
1994-08-05	45.703098	45.8437	45.6562	45.7812	29.584103	138400
1994-08-08	45.828098	45.9375	45.7812	45.890598	29.654808	328600
1994-08-09	45.7187	45.9687	45.7187	45.9687	29.705271	105900
1994-08-10	46	46.1875	45.9375	46.140598	29.816339	840300
1994-08-11	46.0312	46.234299	45.734299	45.9687	29.705271	876200
1994-08-12	46.046799	46.3437	46.046799	46.328098	29.937506	184100
1994-08-15	46.375	46.484299	46.3125	46.3125	29.927431	325900
1994-08-16	46.3437	46.6875	46.1562	46.640598	30.139454	1089500
1994-08-17	46.703098	46.734299	46.578098	46.609299	30.119228	133700
1994-08-18	46.453098	46.5625	46.4062	46.453098	30.018288	620000
1994-08-19	46.4687	46.515598	46.3125	46.421799	29.998072	103200
1994-08-22	46.4375	46.4375	46.2812	46.375	29.967817	79700
1994-08-23	46.578098	46.859299	46.515598	46.640598	30.139454	268600
1994-08-24	46.6875	47.140598	46.671799	47.140598	30.462547	254700
1994-08-25	47.0937	47.203098	46.890598	47.015598	30.381773	147400
1994-08-26	47.125	47.7812	47.125	47.6875	30.815979	339500
1994-08-29	47.8125	47.984299	47.640598	47.6562	30.795746	350300
1994-08-30	47.640598	47.859299	47.578098	47.7812	30.876514	36000
1994-08-31	47.703098	47.890598	47.5937	47.6562	30.795746	356200
1994-09-01	47.5	47.5312	47.328098	47.5	30.694799	294600
1994-09-02	47.7187	47.7187	47.2187	47.296799	30.563486	99600
1994-09-06	47.265598	47.359299	47.125	47.3125	30.573631	229800
1994-09-07	47.421799	47.421799	47.2187	47.265598	30.543331	27900
1994-09-08	47.359299	47.5625	47.3437	47.5	30.694799	284800
1994-09-09	47.0312	47.125	46.8125	47	30.371689	488400
1994-09-12	47	47.0625	46.7812	46.859299	30.280775	129400
1994-09-13	46.953098	47.125	46.859299	47	30.371689	389200
1994-09-14	46.8437	47.109299	46.8437	47.046799	30.401945	423500
1994-09-15	47.171799	47.640598	47.171799	47.640598	30.785656	779800
1994-09-16	47	47.140598	46.8437	47.015598	30.566553	571300
1994-09-19	47.125	47.328098	47.015598	47.0625	30.597052	167300
1994-09-20	46.8125	46.859299	46.171799	46.171799	30.01799	355600
1994-09-21	46.3125	46.3125	45.734299	46.171799	30.01799	397500
1994-09-22	46.2812	46.2812	46.015598	46.0625	29.946922	266400
1994-09-23	46.078098	46.171799	45.828098	45.9062	29.845308	176600
1994-09-26	46.078098	46.171799	45.984299	46.140598	29.997675	223000
1994-09-27	46.140598	46.265598	46	46.109299	29.977337	479500
1994-09-28	46.359299	46.5312	46.328098	46.4687	30.210999	324000
1994-09-29	46.4687	46.4687	46.0937	46.234299	30.058617	195900
1994-09-30	46.2187	46.4375	46.171799	46.171799	30.01799	5200
1994-10-03	46.203098	46.25	45.984299	46.0625	29.946922	72600
1994-10-04	46.296799	46.296799	45.3437	45.375	29.49995	84200
1994-10-05	45.296799	45.390598	45	45.390598	29.510103	461900
1994-10-06	45.421799	45.453098	45.171799	45.25	29.41869	345200
1994-10-07	45.25	45.578098	45.203098	45.453098	29.550714	188700
1994-10-10	45.6562	46.015598	45.640598	45.9375	29.865658	213600
1994-10-11	46.140598	46.75	46.140598	46.625	30.312624	461400
1994-10-12	46.6875	46.75	46.578098	46.6875	30.353241	162400
1994-10-13	47.2187	47.328098	46.796799	46.8437	30.454809	1564500
1994-10-14	47	47.0625	46.6875	47.046799	30.586845	72800
1994-10-17	47	47.0625	46.9062	46.953098	30.52593	282300
1994-10-18	46.9062	46.9062	46.6875	46.8437	30.454809	132100
1994-10-19	46.671799	47.234299	46.6562	47.0625	30.597052	136700
1994-10-20	47.0625	47.0625	46.609299	46.75	30.393883	290300
1994-10-21	46.625	46.6875	46.359299	46.5625	30.271984	87800
1994-10-24	46.578098	46.765598	46.1562	46.171799	30.01799	149600
1994-10-25	46.015598	46.3125	46	46.2187	30.048496	91800
1994-10-26	46.390598	46.4375	46.171799	46.390598	30.160223	201000
1994-10-27	46.5625	46.671799	46.453098	46.671799	30.343052	210300
1994-10-28	46.765598	47.703098	46.765598	47.6562	30.983057	192100
1994-10-31	47.546799	47.5937	47.4687	47.484299	30.871286	36300
1994-11-01	47.2812	47.2812	46.9375	46.953098	30.52593	435200
1994-11-02	46.8125	47.234299	46.6875	46.6875	30.353241	115600
1994-11-03	46.8437	47.015598	46.7812	46.9375	30.515787	87000
1994-11-04	47.1562	47.1562	46.328098	46.328098	30.119595	124400
1994-11-07	46.4375	46.5937	46.3125	46.4687	30.210999	115000
1994-11-08	46.625	46.984299	46.546799	46.828098	30.444668	308300
1994-11-09	47.328098	47.328098	46.5	46.9062	30.495432	318500
1994-11-10	46.9375	47.0312	46.546799	46.578098	30.282143	172100
1994-11-11	46.515598	46.5625	46.2812	46.4062	30.17037	302200
1994-11-14	46.609299	46.859299	46.609299	46.8437	30.454809	181400
1994-11-15	46.796799	47.0937	46.328098	46.6875	30.353241	316900
1994-11-16	46.765598	46.8437	46.609299	46.8437	30.454809	106900
1994-11-17	46.875	46.875	46.3437	46.5312	30.251657	104700
1994-11-18	46.546799	46.625	46.265598	46.4687	30.210999	269300
1994-11-21	46.4375	46.578098	46	46	29.90629	283100
1994-11-22	45.828098	46	45	45	29.256151	483600
1994-11-23	45.0312	45.265598	44.609299	45.25	29.41869	601600
1994-11-25	45.2812	45.5312	45.2812	45.4687	29.560875	77300
1994-11-28	45.453098	45.6875	45.3437	45.671799	29.692909	79900
1994-11-29	45.6562	45.75	45.5	45.6562	29.682772	105500
1994-11-30	45.890598	45.953098	45.5937	45.5937	29.642134	218800
1994-12-01	45.640598	45.640598	45.046799	45.140598	29.347567	439000
1994-12-02	45.046799	45.5625	45.046799	45.5625	29.621864	318500
1994-12-05	45.6562	45.8125	45.5	45.609299	29.652275	139200
1994-12-06	45.4375	45.6562	45.359299	45.640598	29.672628	249900
1994-12-07	45.359299	45.5	45.265598	45.3125	29.459318	531900
1994-12-08	45.5	45.5625	44.75	44.875	29.174875	261500
1994-12-09	44.875	45.078098	44.6875	45.046799	29.286575	235900
1994-12-12	44.953098	45.3437	44.953098	45.3437	29.479609	151100
1994-12-13	45.3125	45.5312	45.3125	45.515598	29.591368	70900
1994-12-14	45.453098	45.953098	45.453098	45.75	29.743752	203300
1994-12-15	45.8125	46.0312	45.8125	45.890598	29.835167	130100
1994-12-16	45.671799	45.8437	45.625	45.75	29.980907	266100
1994-12-19	45.75	45.8437	45.609299	45.8125	30.02186	1120200
1994-12-20	45.859299	45.890598	45.671799	45.671799	29.929655	675600
1994-12-21	45.703098	46.265598	45.703098	46.1562	30.247105	544500
1994-12-22	46.1562	46.203098	45.9687	46.015598	30.154945	222000
1994-12-23	45.984299	46.171799	45.984299	46.0625	30.185688	125800
1994-12-27	46.2187	46.4062	46.1875	46.3125	30.349512	95200
1994-12-28	46.359299	46.359299	45.9687	46.078098	30.195919	358200
1994-12-29	46.25	46.25	46.0625	46.109299	30.216349	220100
1994-12-30	46.203098	46.25	45.5625	45.5625	29.858046	2209500
1995-01-03	45.703098	45.8437	45.6875	45.7812	30.001354	324300
1995-01-04	45.984299	46	45.75	46	30.144735	351800
1995-01-05	46.0312	46.109299	45.953098	46	30.144735	89800
1995-01-06	46.0937	46.25	45.9062	46.046799	30.1754	448400
1995-01-09	46.0312	46.0937	46	46.0937	30.206133	36800
1995-01-10	46.203098	46.390598	46.140598	46.140598	30.236851	229800
1995-01-11	46.296799	46.296799	45.8125	46.171799	30.25733	222400
1995-01-12	46.125	46.2187	46.0312	46.1875	30.267624	40300
1995-01-13	46.4375	46.734299	46.375	46.734299	30.62594	170600
1995-01-16	46.7187	47.0312	46.7187	47.015598	30.810266	105100
1995-01-17	46.921799	47.0625	46.859299	47.0312	30.820507	89500
1995-01-18	47	47.078098	46.875	46.984299	30.789762	84500
1995-01-19	46.828098	46.875	46.6875	46.7187	30.615709	139100
1995-01-20	46.6562	46.671799	46.453098	46.546799	30.503063	78700
1995-01-23	46.234299	46.6875	46.203098	46.6875	30.595255	53700
1995-01-24	46.671799	46.75	46.640598	46.75	30.636221	32400
1995-01-25	46.515598	47.046799	46.515598	46.875	30.718155	15700
1995-01-26	46.8437	46.984299	46.75	46.921799	30.748812	9800
1995-01-27	47.234299	47.234299	46.921799	47.109299	30.871674	91200
1995-01-30	47.015598	47.046799	46.8437	46.9062	30.738579	26600
1995-01-31	47	47.171799	46.921799	47.0937	30.861458	127500
1995-02-01	47.1562	47.328098	47	47.078098	30.85124	380200
1995-02-02	47.0625	47.359299	47.0625	47.359299	31.035509	131700
1995-02-03	47.6562	48.109299	47.578098	48.0312	31.475819	405100
1995-02-06	48.015598	48.375	47.9687	48.234299	31.608904	405400
1995-02-07	48.3125	48.3125	48.140598	48.296799	31.649881	702900
1995-02-08	48.234299	48.4687	48.203098	48.296799	31.649881	521500
1995-02-09	48.2187	48.296799	48.125	48.296799	31.649881	390700
1995-02-10	48.234299	48.359299	48.0937	48.359299	31.690828	148300
1995-02-13	48.328098	48.4687	48.328098	48.375	31.701118	79700
1995-02-14	48.5312	48.5312	48.25	48.4375	31.742071	170200
1995-02-15	48.4375	48.765598	48.390598	48.703098	31.916128	431500
1995-02-16	48.640598	48.6875	48.5	48.640598	31.875172	99300
1995-02-17	48.5937	48.625	48.4375	48.453098	31.752306	49100
1995-02-21	48.453098	48.5312	48.421799	48.4375	31.742071	168000
1995-02-22	48.484299	48.796799	48.453098	48.796799	31.977543	386400
1995-02-23	48.984299	49.1562	48.859299	48.875	32.028801	402800
1995-02-24	48.9375	49.015598	48.8125	49	32.110699	307600
1995-02-27	48.859299	49	48.5312	48.609299	31.854671	280900
1995-02-28	48.5625	49.015598	48.5625	49.015598	32.120918	493500
1995-03-01	48.9687	49.0312	48.6562	48.703098	31.916128	242600
1995-03-02	48.6875	48.765598	48.546799	48.765598	31.957102	488600
1995-03-03	48.609299	48.7812	48.484299	48.7812	31.967314	290000
1995-03-06	48.453098	48.8125	48.390598	48.8125	31.987823	85700
1995-03-07	48.640598	48.75	48.2187	48.4375	31.742071	180900
1995-03-08	48.515598	48.625	48.3437	48.5625	31.823994	155900
1995-03-09	48.546799	48.5937	48.421799	48.546799	31.813711	63500
1995-03-10	48.5937	49.390598	48.5312	49.265598	32.28474	192100
1995-03-13	49.234299	49.390598	49.171799	49.2187	32.254028	261300
1995-03-14	49.359299	49.640598	49.359299	49.578098	32.489529	223300
1995-03-15	49.5	49.578098	49.296799	49.484299	32.428055	278500
1995-03-16	49.4375	49.8125	49.4375	49.7812	32.622623	20400
1995-03-17	49.4375	49.625	49.4062	49.5625	32.655113	89900
1995-03-20	49.625	49.625	49.4687	49.5625	32.655113	91700
1995-03-21	49.5625	49.875	49.359299	49.4375	32.572754	104400
1995-03-22	49.5312	49.5312	49.328098	49.484299	32.603569	74900
1995-03-23	49.421799	49.6562	49.359299	49.515598	32.624203	220500
1995-03-24	49.671799	50.2187	49.671799	50.2187	33.087471	134000
1995-03-27	50.296799	50.421799	50.171799	50.421799	33.221298	132100
1995-03-28	50.296799	50.421799	50.234299	50.421799	33.221298	121900
1995-03-29	50.375	50.890598	50.125	50.4062	33.210987	246100
1995-03-30	50.515598	50.515598	50.109299	50.3125	33.149265	298400
1995-03-31	49.921799	50.171799	49.546799	50.109299	33.015404	541300
1995-04-03	50.0937	50.234299	50.0625	50.234299	33.097755	193300
1995-04-04	50.25	50.5625	50.25	50.5625	33.313988	66900
1995-04-05	50.453098	50.609299	50.421799	50.5625	33.313988	107200
1995-04-06	50.6875	50.796799	50.5937	50.75	33.437531	352500
1995-04-07	50.859299	50.859299	50.4687	50.703098	33.406624	361400
1995-04-10	50.625	50.796799	50.5937	50.796799	33.468346	285400
1995-04-11	50.921799	50.9375	50.5937	50.625	33.355156	250300
1995-04-12	50.703098	50.796799	50.609299	50.796799	33.468346	150900
1995-04-13	50.890598	51.0937	50.859299	51.078098	33.653687	243400
1995-04-17	51.265598	51.3125	50.625	50.7812	33.45808	178900
1995-04-18	50.828098	50.828098	50.484299	50.609299	33.344837	329500
1995-04-19	50.609299	50.7187	50.296799	50.5625	33.313988	223000
1995-04-20	50.703098	50.7812	50.4375	50.640598	33.365433	207900
1995-04-21	50.6562	50.9062	50.6562	50.890598	33.530151	145000
1995-04-24	50.859299	51.484299	50.859299	51.484299	33.921326	169000
1995-04-25	51.4062	51.484299	51.3125	51.3437	33.828701	293200
1995-04-26	51.25	51.421799	51.125	51.390598	33.859589	204400
1995-04-27	51.3125	51.546799	51.2812	51.515598	33.941971	502200
1995-04-28	51.5	51.671799	51.171799	51.5937	33.993404	130800
1995-05-01	51.546799	51.6562	51.453098	51.453098	33.900768	518700
1995-05-02	51.5	51.640598	51.390598	51.5625	33.972847	228400
1995-05-03	51.734299	52.2812	51.734299	52.2812	34.446388	724700
1995-05-04	52.3437	52.6875	52.125	52.25	34.425827	311400
1995-05-05	52.4687	52.4687	52.078098	52.1875	34.38464	314900
1995-05-08	52.140598	52.734299	52.0937	52.5625	34.631733	183100
1995-05-09	52.7812	52.8437	52.4375	52.515598	34.600819	180600
1995-05-10	52.6562	52.671799	52.328098	52.578098	34.641987	330300
1995-05-11	52.6562	52.7187	52.484299	52.7187	34.734627	351700
1995-05-12	52.515598	52.875	52.5	52.75	34.755257	94600
1995-05-15	52.890598	53	52.7812	53	34.919975	147200
1995-05-16	52.984299	53.1562	52.890598	53.0312	34.940533	221600
1995-05-17	53.0312	53.046799	52.7812	52.828098	34.806713	189200
1995-05-18	52.734299	52.765598	52.0625	52.0625	34.302299	577800
1995-05-19	51.984299	52.1875	51.9062	52.0937	34.322842	363900
1995-05-22	52.265598	52.75	52.234299	52.671799	34.703735	216000
1995-05-23	52.765598	53.1562	52.609299	53.1562	35.022884	136800
1995-05-24	53.25	53.421799	52.796799	53.125	35.002335	370800
1995-05-25	52.9687	53.2187	52.7187	53.171799	35.033161	379900
1995-05-26	52.9687	52.984299	52.359299	52.5625	34.631733	518600
1995-05-30	52.6875	52.828098	52.375	52.546799	34.621376	61500
1995-05-31	52.453098	53.640598	52.453098	53.640598	35.342033	564500
1995-06-01	53.4062	53.9062	53.25	53.5	35.249393	810100
1995-06-02	53.2812	53.921799	53.0937	53.546799	35.280251	112900
1995-06-05	53.546799	54.046799	53.5	53.875	35.496483	257200
1995-06-06	53.828098	54.015598	53.7812	53.7812	35.434689	165800
1995-06-07	53.671799	53.703098	53.4375	53.5	35.249393	41900
1995-06-08	53.484299	53.640598	53.375	53.375	35.167053	141100
1995-06-09	53.265598	53.328098	52.75	53.0625	34.961147	304900
1995-06-12	53.234299	53.578098	53.203098	53.359299	35.156689	378500
1995-06-13	53.609299	53.9687	53.5625	53.9375	35.537663	120000
1995-06-14	53.859299	53.953098	53.6875	53.890598	35.50676	389400
1995-06-15	53.9687	54.234299	53.875	54.125	35.661217	274500
1995-06-16	53.703098	53.9687	53.703098	53.9687	35.76704	325100
1995-06-19	54.125	54.609299	54.0937	54.578098	36.170887	134600
1995-06-20	54.421799	54.609299	54.390598	54.4375	36.077728	287800
1995-06-21	54.609299	54.6562	54.4062	54.4062	36.05698	158200
1995-06-22	54.640598	55.1562	54.640598	55.125	36.533356	297000
1995-06-23	55	55.0312	54.8437	55.015598	36.460869	315400
1995-06-26	54.859299	54.953098	54.359299	54.359299	36.025906	132900
1995-06-27	54.3437	54.703098	54.2187	54.25	35.953476	127700
1995-06-28	54.25	54.75	54.078098	54.5312	36.139828	212600
1995-06-29	54.5312	54.671799	54.0625	54.4375	36.077728	89200
1995-06-30	54.546799	54.734299	54.296799	54.4062	36.05698	714100
1995-07-03	54.4687	54.609299	54.4687	54.609299	36.191574	9500
1995-07-05	54.765598	55.0625	54.640598	54.8125	36.326244	409300
1995-07-06	54.828098	55.515598	54.7187	55.515598	36.792225	202500
1995-07-07	55.4062	55.7812	55.375	55.765598	36.957909	481700
1995-07-10	55.8125	55.953098	55.703098	55.796799	36.978569	400400
1995-07-11	55.75	55.796799	55.453098	55.5312	36.802559	420500
1995-07-12	55.640598	56.3125	55.5312	56.2187	37.258183	203400
1995-07-13	56.140598	56.265598	56.0312	56.0937	37.17535	215600
1995-07-14	55.796799	56.0937	55.75	56.046799	37.144264	543700
1995-07-17	56.125	56.421799	56.078098	56.359299	37.351376	171500
1995-07-18	56.265598	56.265598	55.828098	55.875	37.030396	221200
1995-07-19	55.6562	55.7187	54.203098	55.265598	36.626553	486600
1995-07-20	55.328098	55.578098	55.0312	55.4687	36.761139	318900
1995-07-21	55.421799	55.625	55.1875	55.4062	36.719719	94000
1995-07-24	55.484299	55.875	55.484299	55.8125	36.988979	108400
1995-07-25	55.875	56.3125	55.703098	56.234299	37.268528	107400
1995-07-26	56.203098	56.4687	56.171799	56.1875	37.23753	167800
1995-07-27	56.453098	56.703098	56.453098	56.6562	37.548145	187700
1995-07-28	56.703098	56.703098	56.25	56.296799	37.309948	415600
1995-07-31	56.3437	56.390598	56.0312	56.1562	37.21677	342500
1995-08-01	56.234299	56.234299	55.75	56.0625	37.154675	141000
1995-08-02	56.390598	56.796799	55.8437	55.9375	37.071819	240400
1995-08-03	55.546799	55.953098	55.453098	55.921799	37.061424	1193600
1995-08-04	56.0312	56.078098	55.921799	55.984299	37.102844	240500
1995-08-07	56.109299	56.2812	56.078098	56.109299	37.185688	193100
1995-08-08	56.140598	56.3125	55.9375	56.109299	37.185688	951900
1995-08-09	56.296799	56.296799	56.046799	56.0937	37.17535	107100
1995-08-10	56.1562	56.2812	55.734299	55.9687	37.092514	280800
1995-08-11	55.921799	55.984299	55.421799	55.6562	36.885418	257200
1995-08-14	55.796799	56.1562	55.671799	56.1562	37.21677	254800
1995-08-15	56.140598	56.140598	55.6562	56.046799	37.144264	44400
1995-08-16	56	56.203098	55.9375	56.203098	37.24786	374900
1995-08-17	56.234299	56.234299	55.9062	56.109299	37.185688	353800
1995-08-18	56.390598	56.4062	56.125	56.171799	37.227127	85400
1995-08-21	56.4062	56.640598	56	56.015598	37.123592	266700
1995-08-22	56.0937	56.2187	55.8125	56.125	37.196095	220200
1995-08-23	56.171799	56.203098	55.921799	55.921799	37.061424	176500
1995-08-24	55.9375	56.0937	55.75	55.984299	37.102844	167400
1995-08-25	56.078098	56.390598	56.078098	56.296799	37.309948	195000
1995-08-28	56.453098	56.453098	56	56.0937	37.17535	293000
1995-08-29	56.1562	56.25	55.765598	56.234299	37.268528	1133100
1995-08-30	56.2812	56.421799	56.2187	56.359299	37.351376	437400
1995-08-31	56.3437	56.5	56.296799	56.4062	37.382446	491900
1995-09-01	56.390598	56.75	56.3437	56.6562	37.548145	629900
1995-09-05	56.828098	57.2187	56.734299	57.1875	37.900257	272200
1995-09-06	57.234299	57.359299	57.2187	57.296799	37.972679	214500
1995-09-07	57.359299	57.390598	57.25	57.328098	37.993431	258800
1995-09-08	57.546799	57.546799	57.171799	57.546799	38.13839	107300
1995-09-11	57.640598	57.8125	57.640598	57.703098	38.241974	260700
1995-09-12	57.7187	57.9687	57.578098	57.9687	38.417984	139500
1995-09-13	57.9062	58.3125	57.890598	58.234299	38.594017	239800
1995-09-14	58.4375	58.8125	58.2812	58.765598	38.94611	457600
1995-09-15	58.4062	58.578098	58.203098	58.4375	38.935398	431200
1995-09-18	58.234299	58.265598	57.9375	58.2187	38.7896	307500
1995-09-19	58.328098	58.5312	58.125	58.5	38.977024	549600
1995-09-20	58.5937	58.7812	58.546799	58.7812	39.164417	290800
1995-09-21	58.703098	58.75	58.0625	58.296799	38.841637	508500
1995-09-22	57.828098	58.375	57.7812	58.3125	38.852123	449900
1995-09-25	58.375	58.375	58.015598	58.2187	38.7896	130000
1995-09-26	58.390598	58.5312	58.0625	58.203098	38.779205	466600
1995-09-27	57.953098	58.1875	57.5937	58.1562	38.747963	654400
1995-09-28	58.203098	58.5937	58.1562	58.5937	39.039459	456200
1995-09-29	58.546799	58.9062	58.4062	58.484299	38.966579	606600
1995-10-02	58.484299	58.625	58.046799	58.1875	38.768814	293100
1995-10-03	58.1875	58.3437	57.953098	58.25	38.810455	839700
1995-10-04	58.2812	58.2812	58.109299	58.1875	38.768814	248800
1995-10-05	58.25	58.359299	58.0937	58.359299	38.883289	268800
1995-10-06	58.390598	58.578098	58.390598	58.4062	38.914524	75300
1995-10-09	58.1875	58.2187	57.8125	57.921799	38.591797	358200
1995-10-10	57.328098	57.890598	57.265598	57.890598	38.571011	360800
1995-10-11	58.0937	58.0937	57.875	58.078098	38.695942	228100
1995-10-12	58.125	58.4687	58.125	58.4375	38.935398	199800
1995-10-13	58.703098	58.859299	58.625	58.625	39.060326	488100
1995-10-16	58.453098	58.5625	58.3437	58.3437	38.872879	443600
1995-10-17	58.4062	58.796799	58.296799	58.734299	39.133148	146000
1995-10-18	59.015598	59.0937	58.7187	58.9062	39.247673	228100
1995-10-19	58.875	59.1875	58.796799	59.1875	39.435101	500600
1995-10-20	59.140598	59.1875	58.828098	58.828098	39.195644	748400
1995-10-23	58.546799	58.8125	58.546799	58.703098	39.112362	533000
1995-10-24	58.7812	58.8437	58.625	58.765598	39.153988	172200
1995-10-25	58.8125	58.890598	58.2812	58.2812	38.831257	302700
1995-10-26	58.375	58.421799	57.2812	57.75	38.477341	606800
1995-10-27	57.6875	58.1875	57.421799	58.1875	38.768814	905800
1995-10-30	58.328098	58.5937	58.328098	58.5625	39.018665	488700
1995-10-31	58.7187	58.8437	58.3125	58.3125	38.852123	508200
1995-11-01	58.2812	58.7812	58.234299	58.7812	39.164417	415700
1995-11-02	58.6875	59.1562	58.6875	59.1562	39.414234	326000
1995-11-03	59.234299	59.25	59.0625	59.234299	39.466286	615000
1995-11-06	59.2187	59.2187	59.015598	59.0312	39.330959	311200
1995-11-07	59	59	58.625	58.8125	39.185238	358200
1995-11-08	58.890598	59.375	58.890598	59.3437	39.539165	357200
1995-11-09	59.578098	59.578098	59.2812	59.5625	39.68494	503700
1995-11-10	59.234299	59.609299	59.2187	59.5312	39.664093	795600
1995-11-13	59.421799	59.6562	59.3125	59.4687	39.622452	818500
1995-11-14	59.359299	59.484299	59.078098	59.078098	39.362213	341800
1995-11-15	59.140598	59.6875	59.109299	59.671799	39.757767	584700
1995-11-16	59.671799	60.0625	59.6562	60	39.97644	577700
1995-11-17	60.0937	60.203098	60.015598	60.1875	40.101364	267000
1995-11-20	60.2812	60.296799	59.859299	59.875	39.893158	448800
1995-11-21	59.9375	60.359299	59.921799	60.359299	40.215843	119200
1995-11-22	60.3125	60.375	60.171799	60.171799	40.090916	351600
1995-11-24	60.234299	60.328098	60.1875	60.328098	40.195049	62400
1995-11-27	60.453098	60.640598	60.3437	60.3437	40.205448	273000
1995-11-28	60.296799	60.984299	60.1562	60.984299	40.632248	479000
1995-11-29	61.0937	61.0937	60.8437	61.046799	40.673889	549200
1995-11-30	61.046799	61.203098	60.8437	60.9062	40.580235	286200
1995-12-01	60.984299	61.078098	60.8437	60.984299	40.632248	465200
1995-12-04	61.125	61.734299	61.046799	61.734299	41.131958	631700
1995-12-05	61.671799	62.203098	61.625	62.140598	41.402683	567700
1995-12-06	62.296799	62.5312	62	62.2812	41.496349	272800
1995-12-07	62.203098	62.2812	61.9062	61.953098	41.277752	289700
1995-12-08	62.2187	62.234299	61.765598	62.1562	41.413074	296900
1995-12-11	62.2812	62.546799	62.1562	62.421799	41.590031	186500
1995-12-12	62.140598	62.359299	62.140598	62.234299	41.465111	299400
1995-12-13	62.3125	62.703098	62.3125	62.625	41.725422	390700
1995-12-14	62.6875	62.796799	62.015598	62.171799	41.423454	395000
1995-12-15	61.875	61.875	61.5937	61.8125	41.438675	416700
1995-12-18	61.265598	61.265598	60.609299	60.625	40.64259	862300
1995-12-19	60.6562	61.3437	60.578098	61.265598	41.072052	1022600
1995-12-20	61.453098	61.515598	60.671799	60.671799	40.673969	1349800
1995-12-21	61.0312	61.171799	60.75	60.984299	40.883457	857600
1995-12-22	61.3125	61.375	61.140598	61.203098	41.03014	332800
1995-12-26	61.453098	61.5312	61.328098	61.5	41.229187	432200
1995-12-27	61.6562	61.6562	61.359299	61.4687	41.208191	151800
1995-12-28	61.3437	61.6562	61.25	61.4062	41.16629	256200
1995-12-29	61.4687	61.5312	61.25	61.484299	41.218651	339200
1996-01-02	61.4062	62.140598	61.3437	62.140598	41.658607	514400
1996-01-03	62.3437	62.5	62	62.3125	41.773888	610300
1996-01-04	62.390598	62.625	61.2187	61.7187	41.375793	1129700
1996-01-05	61.3125	61.75	61.171799	61.5937	41.292	302400
1996-01-08	61.8125	61.9062	61.734299	61.828098	41.449127	179900
1996-01-09	62.015598	62.0625	60.625	60.765598	40.736851	415500
1996-01-10	60.6875	60.8125	59.640598	59.9687	40.202587	787700
1996-01-11	60.0625	60.328098	59.7812	60.328098	40.443539	513200
1996-01-12	60.484299	60.5	59.671799	60.234299	40.380669	390400
1996-01-15	60.25	60.453098	59.859299	60.109299	40.296867	154200
1996-01-16	60.4062	60.890598	59.890598	60.8437	40.789204	454600
1996-01-17	60.703098	61.125	60.453098	60.6562	40.663532	407600
1996-01-18	60.890598	60.9062	60.375	60.859299	40.799664	425600
1996-01-19	60.859299	61.421799	60.796799	61.265598	41.072052	169800
1996-01-22	61.2187	61.421799	61.109299	61.2812	41.082485	288200
1996-01-23	61.25	61.421799	61.125	61.421799	41.176754	362200
1996-01-24	61.515598	62.046799	61.484299	61.921799	41.511944	1506500
1996-01-25	61.9687	62	61.625	61.703098	41.365322	298400
1996-01-26	61.6562	62.265598	61.578098	62.234299	41.721451	726300
1996-01-29	62.1875	62.484299	62.140598	62.484299	41.889053	254800
1996-01-30	62.609299	63.140598	62.5312	63.015598	42.245209	272100
1996-01-31	63	63.6875	62.9687	63.671799	42.685158	498000
1996-02-01	63.609299	63.9062	63.5625	63.9062	42.842285	373900
1996-02-02	63.875	64.015602	63.5	63.640598	42.664223	496200
1996-02-05	63.5312	64.25	63.4375	64.156197	43.009861	295300
1996-02-06	64.1875	64.828102	64.093697	64.765602	43.418415	301600
1996-02-07	64.75	65.140602	64.6875	65.140602	43.669819	585100
1996-02-08	65.046799	65.906197	64.921799	65.843697	44.141159	1526600
1996-02-09	65.8125	66.375	65.515602	65.828102	44.130695	804600
1996-02-12	65.953102	66.625	65.890602	66.328102	44.465908	626500
1996-02-13	66.046799	66.6875	66	66.1875	44.371635	1045900
1996-02-14	66.140602	66.359299	65.578102	65.609299	43.984013	431400
1996-02-15	65.468697	65.906197	65.125	65.203102	43.711697	889500
1996-02-16	65.078102	65.234299	64.734299	64.9375	43.533669	606100
1996-02-20	64.4375	64.625	63.875	64.296799	43.104145	492300
1996-02-21	64.421799	65.140602	64.421799	65.093697	43.638378	434000
1996-02-22	65.453102	66.328102	65.406197	66.125	44.329731	721400
1996-02-23	66.5	66.609299	65.328102	65.9375	44.204044	1430400
1996-02-26	65.75	65.890602	64.968697	65	43.575558	1408400
1996-02-27	65.156197	65.171799	64.5	64.796799	43.439331	601000
1996-02-28	65.3125	65.734299	64.5	64.5	43.240379	865900
1996-02-29	64.125	64.953102	63.875	63.875	42.821362	914300
1996-03-01	64.640602	64.890602	63.609299	64.890602	43.502209	1452600
1996-03-04	65.031197	65.656197	64.8125	65.265602	43.753624	652600
1996-03-05	65.109299	65.875	65.078102	65.875	44.16214	402000
1996-03-06	65.781197	65.968697	65.296799	65.296799	43.774529	624700
1996-03-07	65.421799	65.656197	65.234299	65.625	43.994526	534200
1996-03-08	64.1875	64.875	62	63.5	42.569969	2289900
1996-03-11	63.25	64.328102	63.0625	64.234299	43.062222	1511400
1996-03-12	63.8125	64.046799	62.9062	63.734299	42.727039	1385300
1996-03-13	64.156197	64.4375	63.796799	64.171799	43.020321	1019300
1996-03-14	64.265602	64.8125	64.234299	64.453102	43.208931	725600
1996-03-15	64.0625	64.328102	63.75	64.125	43.179901	869200
1996-03-18	64.718697	65.359299	64.578102	65.359299	44.011059	917600
1996-03-19	65.9375	65.9375	65	65.218697	43.916351	858300
1996-03-20	65.531197	65.531197	64.640602	65.140602	43.863777	744300
1996-03-21	65.218697	65.25	64.765602	64.984299	43.758526	650800
1996-03-22	65.015602	65.328102	64.9375	65.156197	43.874252	344500
1996-03-25	65.75	65.8125	64.859299	65.031197	43.790108	802400
1996-03-26	64.921799	65.515602	64.859299	65.343697	44.000534	969400
1996-03-27	65.4375	65.484299	64.6875	64.75	43.600746	809600
1996-03-28	64.515602	65.031197	64.5	65	43.769096	1001300
1996-03-29	65.1875	65.1875	64.375	64.6875	43.55867	457700
1996-04-01	65	65.453102	64.796799	65.4375	44.063683	773400
1996-04-02	65.515602	65.5625	65.296799	65.5625	44.14785	638800
1996-04-03	65.328102	65.609299	65.171799	65.5625	44.14785	288000
1996-04-04	65.5625	65.718697	65.5	65.515602	44.116299	934900
1996-04-08	63.875	64.390602	63.5937	64.390602	43.358749	2217200
1996-04-09	64.640602	64.640602	64.015602	64.140602	43.190395	1180900
1996-04-10	64.031197	64.3125	62.75	63	42.42234	939500
1996-04-11	63.1562	63.4687	62.125	62.921799	42.369701	1276000
1996-04-12	63.359299	63.8125	63.171799	63.7187	42.906311	411300
1996-04-15	64.046799	64.328102	63.8437	64.25	43.264069	484200
1996-04-16	64.375	64.656197	64.234299	64.4375	43.390327	429700
1996-04-17	64.375	64.5625	63.8437	64.281197	43.285076	525300
1996-04-18	64.4375	64.578102	64.093697	64.375	43.348248	818600
1996-04-19	64.6875	64.859299	64.421799	64.531197	43.453419	885100
1996-04-22	65.125	65.281197	64.593697	65.031197	43.790108	828900
1996-04-23	64.921799	65.281197	64.781197	65.234299	43.926861	225400
1996-04-24	65.5625	65.5625	64.859299	65	43.769096	699000
1996-04-25	65.140602	65.5625	64.75	65.296799	43.968952	475500
1996-04-26	65.468697	65.8125	65.234299	65.4375	44.063683	563300
1996-04-29	65.156197	65.5625	65.156197	65.4375	44.063683	219900
1996-04-30	65.4375	65.5625	65.125	65.390602	44.032093	184400
1996-05-01	65.375	65.796799	65.281197	65.531197	44.126793	561900
1996-05-02	65.015602	65.375	64.093697	64.406197	43.369251	1299600
1996-05-03	64.781197	64.984299	63.75	64.3125	43.306145	1329300
1996-05-06	64.5625	64.5625	63.6875	64.25	43.264069	647500
1996-05-07	64.25	64.25	63.765598	63.984299	43.085148	582100
1996-05-08	63.671799	64.781197	63.078098	64.781197	43.621758	1694700
1996-05-09	64.5625	65.0625	64.5	64.734299	43.590191	593400
1996-05-10	65.375	65.593697	65.0625	65.375	44.021603	925100
1996-05-13	65.531197	66.640602	65.468697	66.359299	44.684418	867500
1996-05-14	66.625	66.9375	66.5625	66.765602	44.957993	632300
1996-05-15	66.781197	67.3125	66.640602	66.6875	44.905392	466100
1996-05-16	66.3125	66.9375	66.281197	66.828102	45.000088	514400
1996-05-17	67	67.296799	67	67.1875	45.2421	427700
1996-05-20	67.656197	67.75	66.984299	67.640602	45.547215	788500
1996-05-21	67.75	67.875	67.5	67.546799	45.484039	352700
1996-05-22	67.625	68.1875	67.390602	68.1875	45.915443	1218100
1996-05-23	68.281197	68.4375	67.531197	67.906197	45.726048	967900
1996-05-24	67.968697	68.328102	67.9375	68.171799	45.904896	659100
1996-05-28	68.375	68.375	67.3125	67.484299	45.441944	456400
1996-05-29	67.625	67.6875	66.8125	67.031197	45.136837	649600
1996-05-30	66.9375	67.718697	66.75	67.375	45.368374	895800
1996-05-31	67.359299	67.640602	66.875	66.875	45.031673	923500
1996-06-03	66.890602	67.109299	66.703102	67.0625	45.157932	503100
1996-06-04	67.375	67.593697	67.25	67.531197	45.473518	627100
1996-06-05	67.5625	68.203102	67.421799	68.125	45.873375	428000
1996-06-06	68.5	68.5	67.5	67.625	45.536686	523300
1996-06-07	66.1875	67.640602	66.1875	67.625	45.536686	1422800
1996-06-10	67.531197	67.734299	67.296799	67.406197	45.389351	548800
1996-06-11	67.656197	68.031197	67.343697	67.343697	45.347286	688700
1996-06-12	67.5625	67.734299	67.109299	67.218697	45.263111	1120600
1996-06-13	67.375	67.468697	66.828102	67.218697	45.263111	1502000
1996-06-14	67.25	67.25	66.718697	66.9375	45.073746	1468200
1996-06-17	66.968697	67.218697	66.718697	66.890602	45.042164	1101000
1996-06-18	66.843697	67.031197	66.328102	66.343697	44.673901	718000
1996-06-19	66.656197	67	66.421799	66.640602	44.873817	552100
1996-06-20	66.703102	66.921799	66.1875	66.593697	44.84222	1234400
1996-06-21	66.5625	66.8125	66.375	66.8125	45.227962	573300
1996-06-24	66.968697	67.218697	66.843697	66.9375	45.312576	416500
1996-06-25	67.125	67.171799	66.781197	66.859299	45.259651	454400
1996-06-26	66.781197	66.921799	66.390602	66.406197	44.952923	838200
1996-06-27	66.406197	67.046799	66.156197	66.875	45.270279	1090500
1996-06-28	67.156197	67.5	66.968697	67.109299	45.428875	1060800
1996-07-01	67.281197	67.703102	67.1875	67.6875	45.820286	471300
1996-07-02	67.625	67.640602	67.328102	67.4375	45.651047	389400
1996-07-03	67.406197	67.5	67.0625	67.296799	45.555805	308300
1996-07-05	66.125	66.4375	65.375	65.578102	44.392357	842900
1996-07-08	65.625	65.984299	65.125	65.3125	44.212559	942000
1996-07-09	65.609299	65.8125	65.375	65.578102	44.392357	716300
1996-07-10	65.5625	65.843697	64.921799	65.843697	44.57214	1132300
1996-07-11	65.5625	65.6875	63.875	64.515602	43.673107	1587400
1996-07-12	64.625	64.906197	64.078102	64.5625	43.704861	1312000
1996-07-15	64.718697	64.718697	62.6562	62.6562	42.414413	1951300
1996-07-16	62.8437	63.5	60.375	62.8125	42.520218	4141000
1996-07-17	63.75	64	63	63.5625	43.027897	1340500
1996-07-18	63.75	64.546799	63.328098	64.4375	43.620235	1432500
1996-07-19	64.281197	64.375	63.625	63.9687	43.302906	1216000
1996-07-22	63.5312	63.75	63.015598	63.5	42.985611	519800
1996-07-23	63.5937	63.9375	62.578098	62.6875	42.435581	1479800
1996-07-24	61.9375	63.1875	61.625	62.8125	42.520218	2463400
1996-07-25	63.4375	63.5625	63.125	63.375	42.900974	1989800
1996-07-26	63.5625	63.8125	63.390598	63.7187	43.133659	642300
1996-07-29	63.625	63.7187	62.9375	63.015598	42.657692	1297900
1996-07-30	63.4375	63.6875	62.9375	63.625	43.070229	1868200
1996-07-31	63.671799	64.265602	63.515598	64.093697	43.38752	767100
1996-08-01	64.156197	65.390602	64.0625	65.156197	44.106735	1168600
1996-08-02	66	66.593697	65.75	66.5625	45.058735	1098500
1996-08-05	66.578102	66.593697	65.968697	66.171799	44.794258	710200
1996-08-06	66.156197	66.515602	65.796799	66.375	44.931805	640000
1996-08-07	66.625	66.75	66.125	66.546799	45.0481	917800
1996-08-08	66.5625	66.5625	66.1875	66.4375	44.974102	925100
1996-08-09	66.671799	66.765602	66.0625	66.218697	44.826019	648800
1996-08-12	66.25	66.859299	66	66.703102	45.1539	764200
1996-08-13	66.578102	66.625	66	66.171799	44.794258	805200
1996-08-14	66.1875	66.468697	66	66.406197	44.952923	533800
1996-08-15	66.234299	66.625	66.203102	66.281197	44.868298	632600
1996-08-16	66.468697	66.875	66.468697	66.843697	45.249073	475100
1996-08-19	66.859299	66.921799	66.625	66.875	45.270279	436400
1996-08-20	66.890602	66.906197	66.671799	66.828102	45.238525	645700
1996-08-21	66.656197	66.8125	66.375	66.593697	45.07983	266400
1996-08-22	66.75	67.343697	66.718697	67.218697	45.502949	584800
1996-08-23	67.093697	67.203102	66.640602	66.859299	45.259651	757100
1996-08-26	66.703102	66.781197	66.421799	66.531197	45.037548	784700
1996-08-27	66.718697	66.843697	66.5	66.781197	45.206772	389400
1996-08-28	66.9375	67	66.656197	66.671799	45.132713	227600
1996-08-29	66.593697	66.593697	65.625	66.015602	44.688519	680200
1996-08-30	66	66.015602	65.125	65.328102	44.223122	1500900
1996-09-03	64.468697	65.843697	64.375	65.75	44.50872	1782000
1996-09-04	65.75	66.75	65.484299	65.8125	44.551025	930200
1996-09-05	65.5	65.765602	65.015602	65.015602	44.011578	616600
1996-09-06	65.25	66.171799	65.140602	65.9375	44.635632	804900
1996-09-09	66.1875	66.734299	66.078102	66.718697	45.164471	719200
1996-09-10	66.625	66.906197	66.375	66.6875	45.143333	669900
1996-09-11	66.5625	67.125	66.406197	67.0625	45.397209	713500
1996-09-12	67.25	67.734299	67.156197	67.531197	45.71447	713300
1996-09-13	68.3125	68.625	68.125	68.5625	46.41259	2008800
1996-09-16	68.656197	69.156197	68.5625	68.8125	46.581844	1220200
1996-09-17	68.875	68.984299	68.234299	68.656197	46.476044	604700
1996-09-18	68.5625	68.75	68.218697	68.484299	46.359676	225500
1996-09-19	68.375	68.796799	68.281197	68.75	46.539532	410000
1996-09-20	68.593697	68.781197	68.375	68.640602	46.704639	948400
1996-09-23	68.468697	68.75	68.156197	68.625	46.693996	466800
1996-09-24	68.5625	69.25	68.3125	68.609299	46.683304	1269800
1996-09-25	68.9375	68.9375	68.5	68.656197	46.715225	1353300
1996-09-26	68.75	69.1875	68.390602	68.625	46.693996	773200
1996-09-27	68.718697	68.718697	68.375	68.6875	46.736526	407600
1996-09-30	68.781197	69.0625	68.578102	68.625	46.693996	578200
1996-10-01	68.703102	69.046799	68.4375	69	46.949158	561400
1996-10-02	69.25	69.593697	69.156197	69.468697	47.268055	609000
1996-10-03	69.5	69.531197	69.203102	69.406197	47.225521	342200
1996-10-04	69.6875	70.343697	69.5	70.343697	47.863434	754100
1996-10-07	70.3125	70.625	70.25	70.421799	47.916565	235100
1996-10-08	70.453102	70.6875	70.015602	70.140602	47.725227	386200
1996-10-09	70.25	70.375	69.515602	69.593697	47.353119	528800
1996-10-10	69.593697	69.859299	69.375	69.453102	47.257465	1562200
1996-10-11	69.718697	70.3125	69.718697	70.3125	47.842182	331300
1996-10-14	70.3125	70.6875	70.296799	70.406197	47.905933	201600
1996-10-15	71.125	71.125	69.953102	70.3125	47.842182	776900
1996-10-16	70.5	70.656197	69.9375	70.656197	48.076069	590100
1996-10-17	70.875	71.031197	70.546799	70.843697	48.203663	792500
1996-10-18	70.875	71.3125	70.718697	71.218697	48.458809	695800
1996-10-21	71.281197	71.625	70.9375	71.125	48.395046	879200
1996-10-22	71.0625	71.078102	70.593697	70.625	48.054848	848900
1996-10-23	70.468697	70.890602	70.1875	70.859299	48.214252	735900
1996-10-24	70.859299	70.984299	70.218697	70.25	47.799686	379300
1996-10-25	70.234299	70.5625	70.125	70.3125	47.842182	568300
1996-10-28	70.375	70.734299	69.8125	69.843697	47.523239	975400
1996-10-29	70.0625	70.578102	69.703102	70.406197	47.905933	815900
1996-10-30	70.625	70.625	70.093697	70.171799	47.746475	495400
1996-10-31	70.265602	70.875	70.1875	70.843697	48.203663	726300
1996-11-01	70.984299	71.156197	70.265602	70.593697	48.033539	821300
1996-11-04	70.6875	71.0625	70.531197	71.0625	48.352509	1608400
1996-11-05	71.296799	71.796799	71.281197	71.468697	48.628906	764000
1996-11-06	71.593697	72.875	71.531197	72.843697	49.564487	1665000
1996-11-07	72.625	73.296799	72.531197	73.015602	49.681458	1446300
1996-11-08	73.031197	73.4375	72.75	73.421799	49.957832	1355700
1996-11-11	73.25	73.515602	73.218697	73.343697	49.904701	655900
1996-11-12	73.546799	73.593697	73.015602	73.125	49.755913	719900
1996-11-13	73.203102	73.5625	73.015602	73.453102	49.979141	481900
1996-11-14	73.1875	73.9375	73.156197	73.9375	50.308762	558800
1996-11-15	74.125	74.5	73.718697	74.031197	50.372471	2250900
1996-11-18	74.171799	74.25	73.734299	74.046799	50.383114	1518200
1996-11-19	74.140602	74.593697	74.031197	74.578102	50.744591	1029300
1996-11-20	74.5625	75.015602	74.3125	74.703102	50.829647	730000
1996-11-21	74.796799	74.843697	74.375	74.593697	50.75523	653000
1996-11-22	74.703102	75.25	74.703102	75.171799	51.148586	965100
1996-11-25	75.25	76.156197	75.078102	76.125	51.797165	2058800
1996-11-26	76.281197	76.6875	75.468697	75.875	51.62706	2861800
1996-11-27	76.0625	76.1875	75.640602	75.734299	51.531342	872000
1996-11-29	76	76.218697	75.859299	76.015602	51.722725	1073400
1996-12-02	75.921799	76.125	75.390602	76.046799	51.743946	1350600
1996-12-03	76.0625	76.578102	74.75	74.75	50.861576	1777800
1996-12-04	74.875	75.0625	74.093697	74.953102	50.999794	2365100
1996-12-05	74.843697	75.140602	74.531197	74.75	50.861576	1697700
1996-12-06	73.25	74.75	72.656197	74.3125	50.563896	3401800
1996-12-09	74.6875	75.421799	74.578102	75.406197	51.308067	1864600
1996-12-10	75.5625	75.671799	74.968697	75.046799	51.063499	1331600
1996-12-11	73.625	74.625	73.3125	74.359299	50.595753	1847900
1996-12-12	74.781197	74.875	72.9375	73.125	49.755913	2540200
1996-12-13	73.0625	73.578102	72.406197	73.3125	49.883461	1678300
1996-12-16	73.5	73.6875	72.0625	72.375	49.24556	1831100
1996-12-17	72.156197	73.281197	71.875	72.953102	49.638927	2023200
1996-12-18	73.375	73.765602	73.265602	73.531197	50.032261	1666800
1996-12-19	74.1875	75.125	73.890602	75.046799	51.063499	2269300
1996-12-20	75.125	75.718697	74.75	74.843697	51.175591	1543200
1996-12-23	75.093697	75.203102	74.328102	74.656197	51.04739	1263700
1996-12-24	74.843697	75.203102	74.796799	75.203102	51.421349	633000
1996-12-26	75.4375	75.828102	75.375	75.781197	51.816631	1384300
1996-12-27	75.781197	76.031197	75.5	75.875	51.880756	410400
1996-12-30	76.125	76.125	75.156197	75.218697	51.432014	694100
1996-12-31	75.281197	75.375	73.843697	73.843697	50.491821	1378100
1997-01-02	74.375	74.375	72.75	74.031197	50.620018	2031900
1997-01-03	74.375	75.125	74.078102	75.093697	51.346561	2123200
1997-01-06	75.093697	75.4375	74.3125	74.4375	50.897865	1374100
1997-01-07	74.4375	75.468697	74.125	75.343697	51.517483	939000
1997-01-08	75.75	75.781197	74.6875	74.6875	51.068806	1802200
1997-01-09	75.0625	75.875	74.9375	75.3125	51.496143	1415700
1997-01-10	74.25	76.25	74.25	76.125	52.051701	2369500
1997-01-13	76.5	76.5	75.640602	76.015602	51.97691	1364600
1997-01-14	76.6875	77.390602	76.5	76.968697	52.628586	2111200
1997-01-15	76.718697	77.203102	76.375	76.781197	52.500397	1583900
1997-01-16	77.031197	77.296799	76.5	77.093697	52.714046	1308400
1997-01-17	77.203102	77.75	77.109299	77.5625	53.034592	1604000
1997-01-20	77.75	78.093697	77.468697	77.656197	53.098679	1889900
1997-01-21	77.375	78.546799	77.109299	78.281197	53.526035	2785800
1997-01-22	78.3125	78.843697	77.875	78.843697	53.910637	1201600
1997-01-23	79.0625	79.6875	76.906197	77.75	53.162815	2601100
1997-01-24	77.875	77.906197	76.75	76.75	52.47905	2176000
1997-01-27	76.875	77.234299	76.375	76.531197	52.329441	2108500
1997-01-28	77.625	77.843697	76	76.75	52.47905	4376000
1997-01-29	76.875	77.5	76.593697	77.5	52.99189	1122700
1997-01-30	77.875	78.531197	77.406197	78.5	53.675632	2126300
1997-01-31	78.9375	79.406197	78.375	78.406197	53.611523	3208100
1997-02-03	78.718697	78.890602	78.359299	78.640602	53.77182	755000
1997-02-04	78.75	79.203102	78.4375	79.125	54.102989	654100
1997-02-05	79.234299	79.468697	77.125	77.640602	53.088017	2255400
1997-02-06	77.781197	78.203102	77.406197	78.156197	53.440559	2483100
1997-02-07	78.8125	79.25	77.781197	79.218697	54.167065	2321000
1997-02-10	79.25	79.531197	78.421799	78.468697	53.654221	1670000
1997-02-11	78.781197	79.375	78.125	79.375	54.273956	1664300
1997-02-12	79.375	80.640602	79.265602	80.5	55.043198	2675400
1997-02-13	80.8125	81.5625	80.6875	81.375	55.641483	1104800
1997-02-14	81.1875	81.468697	80.906197	81.1875	55.513271	1112900
1997-02-18	81.343697	81.9375	80.75	81.875	55.983379	833100
1997-02-19	81.656197	82	81.156197	81.328102	55.609432	648100
1997-02-20	81.031197	81.359299	80.156197	80.343697	54.93634	1193900
1997-02-21	80.406197	80.765602	80.140602	80.375	54.957703	1844400
1997-02-24	79.968697	81.375	79.968697	81.328102	55.609432	787300
1997-02-25	81.406197	81.531197	80.875	81.390602	55.652122	1653900
1997-02-26	81.3125	81.4375	79.625	80.593697	55.107265	1597800
1997-02-27	80.8125	80.8125	79.375	79.390602	54.284618	1813100
1997-02-28	79.25	79.875	79.0625	79.156197	54.12434	2961200
1997-03-03	78.75	79.75	78.6875	79.6875	54.487602	1210400
1997-03-04	79.906197	80.125	79.093697	79.25	54.188461	1478700
1997-03-05	79.718697	80.593697	79.453102	80.593697	55.107265	1254800
1997-03-06	80.625	80.906197	79.875	80.125	54.78677	1528500
1997-03-07	80.4375	81.156197	80.25	80.843697	55.278202	1859300
1997-03-10	80.9375	81.6875	80.546799	81.6875	55.855145	1074900
1997-03-11	81.75	81.796799	81.25	81.25	55.556011	624600
1997-03-12	81.3125	81.343697	80.296799	80.531197	55.064533	1055600
1997-03-13	80.25	80.468697	79.0625	79.281197	54.209816	2514100
1997-03-14	79.640602	80.031197	79.25	79.6875	54.487602	1642700
1997-03-17	79.25	80.031197	78.4375	79.906197	54.637138	3013500
1997-03-18	80	80.109299	78.718697	79.046799	54.049538	1352500
1997-03-19	78.843697	79.5	78.0625	78.781197	53.867916	1510000
1997-03-20	78.75	79	77.875	78.375	53.590172	1808200
1997-03-21	78.6875	78.75	78.343697	78.4375	53.838295	2810600
1997-03-24	78.5	79.578102	78.093697	79.531197	54.589027	2145600
1997-03-25	79.343697	79.968697	78.531197	78.75	54.052799	2125800
1997-03-26	79.0625	79.656197	78.6875	79.093697	54.288692	1335300
1997-03-27	79.375	79.375	76.156197	77	52.851631	2898500
1997-03-31	76.906197	77.125	75.25	75.375	51.736263	4270700
1997-04-01	75.25	76.1875	75.046799	75.859299	52.068684	3210900
1997-04-02	75.625	75.9375	74.4375	74.5	51.135674	2672700
1997-04-03	74.4375	75.125	74.1875	74.906197	51.414478	2284200
1997-04-04	74.5	75.859299	74.156197	75.843697	52.057953	3706700
1997-04-07	76.1875	76.625	76.140602	76.140602	52.261765	2596200
1997-04-08	76.125	76.781197	75.843697	76.6875	52.637138	1822700
1997-04-09	77	77.046799	75.843697	76.0625	52.208126	2453200
1997-04-10	76.093697	76.546799	75.6875	75.781197	52.015064	1996500
1997-04-11	75.0625	75.3125	73.375	73.375	50.363483	4221600
1997-04-14	73.734299	74.453102	73.3125	74.359299	51.039089	3988500
1997-04-15	75.25	75.640602	74.5	75.625	51.907848	2760400
1997-04-16	75.375	76.609299	75.25	76.5	52.508446	2273300
1997-04-17	76.5	77	76	76.1875	52.293957	1386000
1997-04-18	76.8125	76.984299	76.25	76.5625	52.551334	1702100
1997-04-21	76.75	76.906197	75.468697	76.0625	52.208126	2809400
1997-04-22	76.109299	77.734299	76	77.734299	53.355659	3215000
1997-04-23	77.656197	78.031197	77.1875	77.8125	53.409306	2047700
1997-04-24	78.046799	78.281197	76.875	77.421799	53.141121	2689900
1997-04-25	77.0625	77.203102	76.421799	76.531197	52.529835	1606200
1997-04-28	76.5	77.8125	76.375	77.281197	53.044651	1666500
1997-04-29	78.593697	79.781197	78.296799	79.718697	54.717701	3197400
1997-04-30	79.25	80.6875	79.218697	80.093697	54.975117	3372200
1997-05-01	80.218697	80.531197	79.3125	80	54.910774	2149500
1997-05-02	80.281197	81.671799	80.0625	81.4375	55.897453	1448300
1997-05-05	81.656197	83.5625	81.296799	83.375	57.227318	3636200
1997-05-06	82.968697	83.468697	82.5	83.3125	57.184437	1721100
1997-05-07	83	83	81.406197	81.5	55.940357	2327200
1997-05-08	81.3125	83.218697	81.1875	82.0625	56.326473	2923700
1997-05-09	82.968697	83.125	81.656197	82.625	56.712532	2558200
1997-05-12	82.9375	84.25	82.875	84	57.65633	2357900
1997-05-13	83.9375	84.093697	83.015602	83.656197	57.420334	1195100
1997-05-14	84.234299	84.5	83.4375	83.8125	57.52763	2772000
1997-05-15	83.8125	84.593697	83.515602	84.375	57.913712	884100
1997-05-16	84.125	84.3125	83	83.218697	57.120033	1934200
1997-05-19	83.3125	83.906197	83.0625	83.468697	57.29163	1375800
1997-05-20	83.281197	84.6875	82.75	84.468697	57.978004	1756400
1997-05-21	84.6875	84.984299	83.656197	84.281197	57.849323	1208000
1997-05-22	84.375	84.468697	83.5625	84	57.65633	907600
1997-05-23	84.375	85.218697	84.156197	84.781197	58.192547	644400
1997-05-27	84.375	85.531197	84.265602	85.125	58.42852	1531000
1997-05-28	85.125	85.453102	84.515602	85.109299	58.417736	716700
1997-05-29	85.093697	85.25	84.5	84.609299	58.074532	1282700
1997-05-30	83.218697	85.5625	83.125	85.156197	58.449928	2143300
1997-06-02	85.343697	85.5	84.718697	84.781197	58.192547	1479100
1997-06-03	84.406197	85.4375	84.343697	84.5	57.999527	1562100
1997-06-04	84.531197	84.75	84.078102	84.406197	57.935108	1063100
1997-06-05	84.593697	85.3125	84.421799	84.718697	58.14962	1180800
1997-06-06	84.593697	86.4375	84.593697	86.375	59.286472	1511100
1997-06-09	86.4375	86.875	86.343697	86.8125	59.586773	1823400
1997-06-10	86.843697	87.406197	86.5	87.078102	59.769112	1217500
1997-06-11	87	87.406197	86.828102	87.281197	59.908466	1673800
1997-06-12	87.875	89	87.5625	88.968697	61.066761	4273300
1997-06-13	89.0625	90	88.906197	89.718697	61.581551	2132900
1997-06-16	89.75	90	89.468697	89.75	61.603039	800400
1997-06-17	89.4375	90.234299	88.9375	89.625	61.51722	2048100
1997-06-18	89.125	89.625	88.968697	89.3125	61.302715	1971900
1997-06-19	89.609299	90.5	89.375	90.234299	61.935463	2029900
1997-06-20	89.9375	90.343697	89.5	89.578102	61.724449	1396900
1997-06-23	89.406197	89.906197	87.343697	87.406197	60.227913	3991500
1997-06-24	88.25	89.875	88	89.625	61.756786	4895100
1997-06-25	89.484299	90.25	87.9375	89	61.326115	4708900
1997-06-26	88.843697	89.625	87.6875	88.5625	61.024662	2569900
1997-06-27	88.968697	89.718697	88.6875	88.906197	61.261482	2617900
1997-06-30	88.906197	89.468697	87.875	88.3125	60.852379	2384900
1997-07-01	88.5	89.5625	88.390602	89.343697	61.562958	1749000
1997-07-02	89.5625	90.8125	89.218697	90.8125	62.575039	1961800
1997-07-03	91.875	92.156197	91.468697	92.0625	63.436356	2539100
1997-07-07	92.375	92.5	90.906197	91.125	62.790363	1158600
1997-07-08	91.25	92.1875	91.1875	92.078102	63.447128	3396500
1997-07-09	92.3125	92.375	90.031197	91.0625	62.747284	5390300
1997-07-10	91.125	91.843697	90.484299	91.468697	63.027161	2072200
1997-07-11	91.593697	92.1875	91.375	91.781197	63.24255	2258900
1997-07-14	91.890602	92.3125	91.218697	92.0625	63.436356	3186400
1997-07-15	92.3125	92.765602	91.468697	92.531197	63.759296	2983100
1997-07-16	93.125	94.093697	92.890602	93.75	64.599121	2621300
1997-07-17	93.625	93.8125	92.781197	93.281197	64.276131	1794800
1997-07-18	93.015602	93.218697	91.0625	91.296799	62.908749	3961900
1997-07-21	91.281197	91.593697	90.6875	91.3125	62.919556	3810300
1997-07-22	91.6875	93.796799	91.625	93.734299	64.58831	4243400
1997-07-23	93.9375	94.484299	93.531197	93.656197	64.534485	3204300
1997-07-24	93.9375	94.265602	92.6875	94.093697	64.835938	4152700
1997-07-25	94.5625	94.8125	93.625	94.031197	64.792885	2364800
1997-07-28	94.25	94.5625	93.5	93.968697	64.749847	2794700
1997-07-29	93.625	94.468697	93.421799	94.281197	64.965149	2737100
1997-07-30	94.5	95.625	94.406197	95.406197	65.740372	4839800
1997-07-31	95.406197	96.031197	95.031197	95.3125	65.675804	2138700
1997-08-01	95.5	95.718697	93.8125	94.9375	65.417397	7077700
1997-08-04	94.781197	95.546799	94.406197	95.1875	65.589645	2339500
1997-08-05	95.093697	95.6875	94.906197	95.25	65.632736	1466700
1997-08-06	95.4375	96.531197	95.0625	96.031197	66.171028	2478200
1997-08-07	96.5	96.625	95.125	95.3125	65.675804	3641900
1997-08-08	94.3125	94.75	92.406197	93.375	64.340744	7113100
1997-08-11	93.75	94.281197	92.625	94.0625	64.814461	6355900
1997-08-12	94.218697	94.546799	92.468697	92.5625	63.78088	6132500
1997-08-13	93.6875	93.843697	91.468697	92.281197	63.587032	6982300
1997-08-14	93.093697	93.3125	91.718697	92.625	63.823971	3462700
1997-08-15	92.125	92.125	89.625	89.781197	61.864429	4907100
1997-08-18	90.375	91.781197	89.343697	91.781197	63.24255	5638900
1997-08-19	92.218697	92.906197	91.531197	92.843697	63.974674	3802800
1997-08-20	92.9375	94.3125	92.609299	94.25	64.943642	3564600
1997-08-21	94.125	94.25	92.093697	92.593697	63.802383	5392600
1997-08-22	91	92.734299	90.5625	92.5625	63.78088	8087800
1997-08-25	92.781197	93.406197	91.843697	92.218697	63.544003	3888000
1997-08-26	92	92.5625	90.703102	90.859299	62.607277	4290000
1997-08-27	91	91.968697	90.406197	91.406197	62.984135	5484300
1997-08-28	91.1875	91.9375	90	90.015602	62.025921	4287900
1997-08-29	90.125	91.109299	89.718697	90.375	62.273579	2652300
1997-09-02	90.6875	93.359299	90.593697	93.3125	64.297661	7294000
1997-09-03	93.296799	94	92.75	92.8125	63.953148	2812500
1997-09-04	93.0625	93.718697	92.75	93.406197	64.362228	2473700
1997-09-05	93.968697	94.4375	92.593697	93.140602	64.179199	3663300
1997-09-08	93.718697	94	93.3125	93.546799	64.459114	803500
1997-09-09	93.218697	94.281197	92.906197	93.593697	64.491463	1885200
1997-09-10	93.125	93.5	91.656197	91.656197	63.15638	3623700
1997-09-11	91.781197	91.906197	90.25	91.1875	62.833431	7055900
1997-09-12	92	92.968697	90.9375	92.656197	63.845482	6708000
1997-09-15	92.656197	93.3125	92.1875	92.5	63.737831	2060500
1997-09-16	93.3125	95.281197	93.031197	94.8125	65.331299	6979000
1997-09-17	95.375	95.5	94.5	94.8125	65.331299	2220000
1997-09-18	95	96.375	94.968697	95.218697	65.611145	5045400
1997-09-19	94.656197	95.359299	94.406197	95.031197	65.722145	1566400
1997-09-22	95.5	96.203102	95.218697	95.5625	66.089577	3259000
1997-09-23	95.5625	95.703102	94.75	95.125	65.787041	1872800
1997-09-24	95.375	96.109299	94.281197	94.343697	65.246681	2793100
1997-09-25	94.25	94.75	93.625	93.6875	64.792839	6327800
1997-09-26	94.4375	94.8125	94.1875	94.468697	65.33313	3995800
1997-09-29	94.5	95.5625	94.156197	95.375	65.959908	2065000
1997-09-30	95	95.6875	94.375	94.375	65.268311	4137600
1997-10-01	95.25	95.8125	94.781197	95.625	66.132805	3567500
1997-10-02	95.531197	96.1875	95.3125	96.156197	66.500191	2577500
1997-10-03	97.468697	97.75	95.343697	96.640602	66.835213	6499900
1997-10-06	97.3125	97.609299	96.906197	97.281197	67.278198	2272100
1997-10-07	97.531197	98.5	97.203102	98.1875	67.905014	1832800
1997-10-08	98.359299	98.375	96.734299	97.5	67.42952	4439400
1997-10-09	96.781197	97.609299	96.218697	97.156197	67.19175	3607600
1997-10-10	96.3125	96.984299	96.25	96.875	66.997299	2858100
1997-10-13	97.343697	97.546799	96.718697	96.968697	67.062103	1760300
1997-10-14	97.468697	97.5	96.1875	97	67.083733	2235700
1997-10-15	96.3125	97.0625	96.281197	96.781197	66.932426	2601700
1997-10-16	97.3125	97.5	95	95.25	65.873474	9488100
1997-10-17	95.015602	95.375	93	94.281197	65.203453	8151300
1997-10-20	94.843697	95.75	94.156197	95.625	66.132805	3636400
1997-10-21	96.218697	97.5	96.031197	97.484299	67.418671	5225400
1997-10-22	97.343697	97.390602	96.531197	96.843697	66.975655	4485200
1997-10-23	94.9375	95.75	94.281197	94.9375	65.657364	8054100
1997-10-24	96.156197	96.156197	93.671799	94	65.00898	6778700
1997-10-27	93.015602	93.9375	86.843697	87.1875	60.297581	10840700
1997-10-28	84.375	92.875	84.375	92.218697	63.777073	19548000
1997-10-29	92.5	93.75	91.281197	91.968697	63.604153	10134400
1997-10-30	90.625	92.5625	89.75	89.9375	62.199432	9772900
1997-10-31	91.8125	92.5	90.4375	92.0625	63.669048	7072700
1997-11-03	93.1875	94.375	92.875	94	65.00898	5548500
1997-11-04	93.875	94.4375	93.281197	94	65.00898	3455700
1997-11-05	94.1875	95.281197	93.843697	94.3125	65.225113	4774900
1997-11-06	94.031197	94.343697	93.5	93.953102	64.976555	3679800
1997-11-07	92.375	93.25	91.4375	92.9375	64.2742	10606800
1997-11-10	93.625	93.843697	92	92.375	63.885147	4347900
1997-11-11	92.6875	93.0625	92.031197	92.406197	63.906757	3212400
1997-11-12	91.625	92.718697	90.375	90.5	62.588451	6775300
1997-11-13	91.468697	92.156197	90.093697	91.8125	63.496147	8589600
1997-11-14	92.3125	93.390602	91.609299	93.0625	64.360626	5827900
1997-11-17	94.375	95.3125	94.031197	94.781197	65.54924	5149900
1997-11-18	94.8125	95.093697	93.890602	94.1875	65.138664	3433600
1997-11-19	93.6875	95.0625	92.75	94.656197	65.462791	4387900
1997-11-20	95.3125	96.531197	95.281197	96.093697	66.45697	4822700
1997-11-21	96.625	96.8125	95.656197	96.75	66.910851	5436500
1997-11-24	96	96.343697	94.625	95	65.700577	4337200
1997-11-25	95.625	95.8125	94.656197	95.25	65.873474	4525000
1997-11-26	95.875	95.984299	95.3125	95.531197	66.067932	2681100
1997-11-28	95.75	96.25	95.593697	95.625	66.132805	1564700
1997-12-01	96.218697	98.093697	96.031197	98.093697	67.840126	4850900
1997-12-02	97.6875	97.984299	97.25	97.5	67.42952	1974900
1997-12-03	97.625	98.531197	96.875	97.781197	67.624001	3302500
1997-12-04	98.5	98.718697	97.375	97.6875	67.559219	2872500
1997-12-05	97.375	99	97.125	98.9375	68.423714	3458800
1997-12-08	98.968697	99	98.25	98.656197	68.229172	2289200
1997-12-09	98.218697	98.593697	97.625	98.0625	67.818542	1703000
1997-12-10	97.5625	97.843697	96.468697	97.218697	67.234955	3558400
1997-12-11	96.3125	96.593697	95.3125	95.5625	66.089577	5072800
1997-12-12	96.4375	96.5	94.906197	95.75	66.219276	4478400
1997-12-15	96.25	97.109299	95.875	96.718697	66.889191	4674700
1997-12-16	97.218697	97.8125	96.875	97.3125	67.299873	2885800
1997-12-17	97.843697	97.875	96.703102	96.8125	66.954048	2236300
1997-12-18	96.9375	96.9375	95.218697	95.875	66.305702	4658300
1997-12-19	94.531197	95.875	92.375	94.781197	65.810104	8556000
1997-12-22	95.4375	95.906197	94.5625	95.390602	66.233192	5136800
1997-12-23	95.4375	95.625	93.531197	93.6875	65.050674	4436500
1997-12-24	94.4375	94.4375	93.25	93.406197	64.855392	2019200
1997-12-26	94.125	94.125	93.406197	93.781197	65.115753	941800
1997-12-29	94.593697	95.718697	94.4375	95.625	66.396004	2080000
1997-12-30	95.9375	97.25	95.843697	97.125	67.437454	3616000
1997-12-31	96.875	97.625	96.6875	97.0625	67.394096	4359500
1998-01-02	97.3125	97.656197	96.531197	97.5625	67.741272	2360900
1998-01-05	97.843697	98.4375	96.781197	97.781197	67.893105	4191800
1998-01-06	97.25	97.281197	96.1875	96.218697	66.808205	3154900
1998-01-07	96.093697	96.718697	95.218697	96.468697	66.981766	4424200
1998-01-08	96.3125	96.3125	95.375	95.625	66.396004	3831000
1998-01-09	95.25	95.5	91.906197	92.3125	64.096016	10258800
1998-01-12	91.125	94.1875	90.906197	94	65.267693	12097900
1998-01-13	94.625	95.375	94.218697	95.3125	66.178986	5224900
1998-01-14	95.6875	95.968697	94.718697	95.75	66.48275	3770400
1998-01-15	95.5	95.75	94.8125	94.953102	65.929428	2875400
1998-01-16	96.25	96.6875	95.656197	96.3125	66.873329	4374800
1998-01-20	96.6875	98.015602	96.5	97.875	67.958229	5091700
1998-01-21	97.218697	97.6875	96.156197	96.9375	67.307297	4699400
1998-01-22	96.156197	96.875	95.875	96.078102	66.710602	4543400
1998-01-23	96.5	96.781197	95	95.9375	66.612953	6350300
1998-01-26	96.375	96.734299	95.406197	95.875	66.569572	4362900
1998-01-27	95.8125	97.5	95.656197	96.843697	67.242157	7044200
1998-01-28	97.406197	98.109299	97.1875	97.718697	67.849686	4268600
1998-01-29	97.843697	99.5625	97.5625	98.25	68.218628	8007700
1998-01-30	98.781197	98.968697	98	98.3125	68.262009	3649100
1998-02-02	99.906197	100.5	99.75	99.9375	69.39032	5756300
1998-02-03	100	100.8125	99.718697	100.6875	69.911064	2759600
1998-02-04	100.281197	101.156197	99.9375	100.5625	69.82428	3374000
1998-02-05	101.3125	101.593697	100.031197	100.5	69.780884	5076200
1998-02-06	101	101.625	100.6875	101.625	70.562004	5701200
1998-02-09	101.718697	101.75	100.718697	101.281197	70.323265	2322200
1998-02-10	101.4375	102.468697	101.1875	102.25	70.995964	3660400
1998-02-11	102.093697	102.343697	101.703102	102.156197	70.930847	4073200
1998-02-12	101.718697	102.9375	100.875	102.593697	71.234581	5024700
1998-02-13	102.1875	102.515602	101.875	102	70.822372	2101300
1998-02-17	102.8125	103.093697	102.156197	102.5	71.16954	3055500
1998-02-18	102.3125	103.484299	102.281197	103.4375	71.820473	3007400
1998-02-19	103.25	103.406197	102.75	102.890602	71.44075	3387800
1998-02-20	103.156197	103.718697	102.375	103.656197	71.972321	3707000
1998-02-23	104.25	104.25	103.343697	104.0625	72.254448	3227800
1998-02-24	103.906197	104.093697	102.9375	103.25	71.690285	3386800
1998-02-25	103.75	104.875	103.625	104.531197	72.579842	3481800
1998-02-26	104.4375	105.218697	104.1875	105.125	72.992203	3187600
1998-02-27	104.968697	105.531197	104.531197	105.125	72.992203	3442900
1998-03-02	105.25	105.75	104.625	104.906197	72.840256	4252300
1998-03-03	104.531197	105.625	104.531197	105.5	73.252548	3349200
1998-03-04	105.093697	105.406197	104.4375	104.8125	72.7752	4404100
1998-03-05	103.5	104.4375	103.156197	103.843697	72.102516	7268000
1998-03-06	104.5625	105.9375	104.4375	105.9375	73.556328	6896300
1998-03-09	105.531197	106.218697	105.25	105.5625	73.295929	3362800
1998-03-10	106.218697	106.843697	105.9375	106.5625	73.990288	5481900
1998-03-11	106.968697	107.3125	106.781197	107.0625	74.337456	3439600
1998-03-12	107.093697	107.593697	106.5	107.5	74.641228	3191300
1998-03-13	107.843697	108	106.875	107.093697	74.3591	2879400
1998-03-16	107.843697	108.375	107.531197	108.25	75.162018	3223600
1998-03-17	108.3125	108.5625	107.656197	108.5625	75.378967	4581900
1998-03-18	108.25	108.968697	108.031197	108.968697	75.66098	1944100
1998-03-19	108.968697	109.375	108.656197	109.25	75.856308	2554800
1998-03-20	109.5625	110.1875	108.875	109.875	76.509476	3123300
1998-03-23	109.718697	110.3125	109.406197	109.625	76.335411	4453100
1998-03-24	110.0625	110.8125	109.9375	110.5625	76.98822	3333600
1998-03-25	111.406197	111.531197	109.1875	110.156197	76.705276	4597600
1998-03-26	109.875	110.75	109.625	110.093697	76.661812	3333500
1998-03-27	110.75	110.781197	109	109.625	76.335411	2611300
1998-03-30	109.625	110.093697	108.968697	109.5625	76.291862	3108700
1998-03-31	110.156197	111.1875	109.75	109.9375	76.553017	5926500
1998-04-01	110.3125	111.078102	109.406197	110.828102	77.173149	2929000
1998-04-02	110.9375	112.25	110.75	112.031197	78.01091	3920900
1998-04-03	112.343697	112.8125	111.843697	112.593697	78.402603	3787600
1998-04-06	113.25	113.375	111.6875	111.6875	77.771584	4550500
1998-04-07	111.75	111.9375	110.156197	110.9375	77.249313	5583700
1998-04-08	111.218697	111.281197	109.75	110.3125	76.814117	4854800
1998-04-09	110.5625	111.281197	110.531197	111.1875	77.423409	4481200
1998-04-13	111.375	111.375	110	110.875	77.205811	4350200
1998-04-14	111.125	111.8125	110.906197	111.8125	77.858612	3279100
1998-04-15	111.968697	112.125	111.156197	112.125	78.076233	3867200
1998-04-16	111.3125	111.5	110.5	110.8125	77.162285	7177900
1998-04-17	110.718697	112.4375	110.4375	112.281197	78.185028	5688800
1998-04-20	112	112.5625	111.875	112.25	78.163269	3688300
1998-04-21	112.4375	113.156197	111.906197	112.781197	78.533173	4573200
1998-04-22	112.875	113.4375	112.8125	113.093697	78.750748	2386100
1998-04-23	112.625	113	111.75	112	77.989182	5062000
1998-04-24	111.75	112.468697	110.343697	110.8125	77.162285	11039700
1998-04-27	109.375	109.6875	107.625	108.718697	75.704277	14510200
1998-04-28	109.781197	109.8125	108.125	108.5625	75.595558	6511400
1998-04-29	109.031197	109.968697	108.4375	109.3125	76.11776	7703100
1998-04-30	110.5625	111.921799	110.406197	111.343697	77.532181	8684500
1998-05-01	111.75	112.593697	111.3125	112.593697	78.402603	4008800
1998-05-04	112.718697	113.3125	112.156197	112.3125	78.206779	4537200
1998-05-05	112	112.156197	111.125	111.531197	77.662743	5146400
1998-05-06	112.125	112.125	110.1875	110.218697	76.748795	5526100
1998-05-07	110.5	110.5625	109.343697	109.343697	76.139526	6940400
1998-05-08	110	111.375	110	111.125	77.379936	7951000
1998-05-11	111.5625	112.218697	110.375	110.75	77.118752	6336300
1998-05-12	110.8125	111.968697	110.343697	111.9375	77.945625	6045200
1998-05-13	112.0625	112.5625	111.593697	112.218697	78.141479	4441500
1998-05-14	111.531197	112.6875	111.343697	111.656197	77.749763	4187500
1998-05-15	112	112.218697	110.8125	111.031197	77.314575	6716100
1998-05-18	110.718697	111.593697	109.828102	110.593697	77.009956	4847200
1998-05-19	111	111.6875	110.781197	111.343697	77.532181	5918700
1998-05-20	112.093697	112.5	110.875	112.406197	78.272034	5716600
1998-05-21	112.375	112.781197	111.3125	111.6875	77.771584	6301500
1998-05-22	111.75	112.0625	110.9375	111.25	77.466942	4862200
1998-05-26	112.093697	112.093697	109.1875	109.468697	76.226547	6899300
1998-05-27	108.531197	109.906197	107.578102	109.625	76.335411	10202600
1998-05-28	109.875	110.375	109.0625	110.125	76.683517	4907600
1998-05-29	110.625	110.8125	109.031197	109.031197	75.921906	4772600
1998-06-01	108.968697	110.218697	108.5625	109.531197	76.270096	6092200
1998-06-02	110	110.343697	109.156197	109.625	76.335411	6701100
1998-06-03	109.875	110.1875	107.875	107.875	75.116852	6445100
1998-06-04	108.25	110.0625	108.0625	109.875	76.509476	6566300
1998-06-05	110.375	112	109.875	112	77.989182	8463200
1998-06-08	111.9375	112.468697	111.656197	111.875	77.902145	4159900
1998-06-09	111.718697	112.421799	111.406197	112.218697	78.141479	2725300
1998-06-10	111.625	113.0625	111.25	111.5	77.641029	6186900
1998-06-11	111.4375	111.875	109.375	109.406197	76.183037	8056600
1998-06-12	109.875	110.4375	108.25	110.4375	76.901176	9779000
1998-06-15	108.8125	109.906197	107.5	107.531197	74.877434	10234200
1998-06-16	108.406197	109.218697	107.75	109.1875	76.030769	7471500
1998-06-17	110.156197	111.781197	109.9375	111.468697	77.619217	12057700
1998-06-18	111.1875	111.4375	110.75	110.968697	77.271049	3844600
1998-06-19	111.0625	111.234299	109.625	110.0625	76.883919	3549100
1998-06-22	110.25	111.0625	110.0625	110.593697	77.255013	5438300
1998-06-23	111.093697	112.0625	111	111.906197	78.171814	5004600
1998-06-24	112.156197	113.6875	111.609299	113.406197	79.219673	8291900
1998-06-25	113.906197	114.4375	112.8125	113.218697	79.088638	5854800
1998-06-26	113.3125	113.843697	113.125	113.6875	79.41613	4833100
1998-06-29	114.25	114.6875	113.796799	114.093697	79.699921	5953400
1998-06-30	113.906197	114.1875	113.0625	113.3125	79.154198	4284800
1998-07-01	114.0625	114.9375	113.625	114.625	80.071068	3489500
1998-07-02	114.718697	114.875	114.25	114.843697	80.223824	3503900
1998-07-06	114.781197	116	114.5625	116	81.03157	3144400
1998-07-07	115.984299	116.125	115.281197	115.781197	80.878723	4920700
1998-07-08	115.875	116.9375	115.75	116.625	81.468124	6875000
1998-07-09	116.281197	116.718697	115.625	115.843697	80.922371	6942500
1998-07-10	116.031197	116.9375	115.0625	116.468697	81.35894	7849700
1998-07-13	116.5625	116.843697	116.0625	116.5	81.380821	6555100
1998-07-14	116.9375	118.156197	116.9375	117.8125	82.297661	6983600
1998-07-15	118.0625	118.281197	117.531197	117.593697	82.144806	4977500
1998-07-16	117.6875	118.593697	117.0625	118.406197	82.712395	6315600
1998-07-17	118.625	119	118.3125	118.5625	82.821579	3539500
1998-07-20	118.75	119.234299	117.9375	118.5625	82.821579	2338400
1998-07-21	119	119	116.281197	116.5	81.380821	5518600
1998-07-22	116.343697	116.984299	115.531197	116.5	81.380821	10417300
1998-07-23	116.3125	116.593697	113.906197	114.1875	79.765434	15110900
1998-07-24	114.968697	115.093697	112.875	114.093697	79.699921	11540500
1998-07-27	113.625	115	112.843697	114.906197	80.267487	9600000
1998-07-28	114.4375	114.656197	111.875	112.968697	78.914024	13693000
1998-07-29	113.718697	114.125	112.25	112.531197	78.608429	7462400
1998-07-30	113.625	114.593697	113.406197	114.218697	79.787209	6821600
1998-07-31	114.343697	114.5	111.3125	111.781197	78.084511	7680500
1998-08-03	111.781197	112.421799	111.031197	111.3125	77.757095	10486500
1998-08-04	112.218697	112.218697	107	107	74.744637	15091600
1998-08-05	107.9375	108.875	105.593697	108.468697	75.770546	21718400
1998-08-06	108.125	109.5	107.5625	108.9375	76.098061	13084400
1998-08-07	109.6875	110.593697	108.468697	109.125	76.229065	12083800
1998-08-10	108.75	109.656197	108.1875	108.5	75.792442	6273000
1998-08-11	106.781197	107.4375	105.5	106.875	74.65728	14287100
1998-08-12	107.75	108.875	107.5	108.6875	75.923401	11158400
1998-08-13	108.8125	109.656197	107.375	107.375	75.006538	9073900
1998-08-14	108.343697	108.718697	105.781197	106.125	74.133408	8628500
1998-08-17	106	108.9375	105.5	108.375	75.705116	11290000
1998-08-18	109	110.593697	108.781197	110.375	77.102211	7603900
1998-08-19	111.093697	111.093697	109.625	110.093697	76.905754	6258600
1998-08-20	109.6875	110.406197	109.156197	109.4375	76.447327	7402800
1998-08-21	108.1875	108.718697	105.5	108.5625	75.836105	16685400
1998-08-24	109.25	109.9375	108.3125	109.25	76.31633	7201700
1998-08-25	110.375	111.25	108.640602	109.5	76.490982	9688300
1998-08-26	108.281197	109.625	107.75	108.875	76.054428	9339700
1998-08-27	107	107.5625	103.468697	103.75	72.474319	24887800
1998-08-28	104.968697	105.718697	102.156197	103.375	72.212395	23735900
1998-08-31	103.75	104.015602	95	96	67.06057	22563100
1998-09-01	96.0625	100.5625	93.625	100.0625	69.898445	24748500
1998-09-02	99.8125	101.75	98.781197	99.343697	69.396355	13843200
1998-09-03	97.625	99.375	96.75	98.5625	68.850655	17311300
1998-09-04	99.4375	99.8125	95.75	97.75	68.283043	17783800
1998-09-08	100.875	103	99.8125	103	71.950439	14746500
1998-09-09	102.75	103.125	100.4375	100.5	70.204079	12109700
1998-09-10	98.4375	99.343697	96.8125	98.5	68.806953	19889300
1998-09-11	98.1875	101.6875	97	101.6875	71.033569	20379800
1998-09-14	102.875	104.453102	102.093697	103.4375	72.256065	10686800
1998-09-15	102.875	104.3125	102.281197	104.0625	72.692635	8337900
1998-09-16	104.75	105.25	103.156197	105	73.347511	11024900
1998-09-17	102.25	103.031197	101.781197	102	71.251877	12945200
1998-09-18	102.375	102.406197	101.093697	102.093697	71.569229	7019200
1998-09-21	99.625	103.406197	98.9375	102.031197	71.525421	8834600
1998-09-22	103.5	103.656197	102.156197	102.875	72.116936	7270100
1998-09-23	103.875	107	103.781197	107	75.008636	13688500
1998-09-24	106.3125	106.8125	103.25	104.375	73.168427	11129500
1998-09-25	103.125	105.421799	102.625	104.25	73.080795	10247400
1998-09-28	105.3125	106.3125	104.25	105.1875	73.738037	8847800
1998-09-29	105.375	105.9375	103.375	104.9375	73.562767	10618100
1998-09-30	103.5	104.3125	101.375	101.75	71.32827	7908400
1998-10-01	100.031197	101.546799	98.093697	98.8125	69.269066	13335600
1998-10-02	98.875	100.875	97.218697	100.718697	70.605347	14351800
1998-10-05	99.593697	99.968697	96.343697	98.6875	69.181396	12807200
1998-10-06	100.75	101.281197	97.531197	98.593697	69.115677	12621000
1998-10-07	98.625	100.031197	95.75	97.125	68.086098	14348500
1998-10-08	94.5625	96.75	92.218697	96.593697	67.713631	20625000
1998-10-09	97	98.781197	94.0625	98.531197	69.071854	12708500
1998-10-12	100.625	101.4375	99.6875	99.968697	70.079552	9508500
1998-10-13	99.5625	100.406197	98.75	99.625	69.838623	6256800
1998-10-14	98.9375	101.8125	98.843697	100.5625	70.495819	8176900
1998-10-15	100.125	107.25	99.9375	105.968697	74.285675	20541100
1998-10-16	106.125	106.75	105	106	74.307617	16573900
1998-10-19	105.6875	106.8125	105.5	106.375	74.570488	7915900
1998-10-20	107.5625	108.796799	106.093697	107	75.008636	14611600
1998-10-21	106.875	107.625	105.875	106.625	74.745712	9178400
1998-10-22	106.781197	108.468697	106.156197	108.218697	75.862946	8277500
1998-10-23	107.968697	108	106.781197	106.843697	74.89904	6237200
1998-10-26	107.718697	108.468697	106.781197	107.625	75.44677	5838600
1998-10-27	108.4375	108.968697	106.281197	107	75.008636	10089700
1998-10-28	106.5625	107.531197	106.031197	106.8125	74.877174	5650600
1998-10-29	107.093697	109.4375	106.625	109.406197	76.695396	9625600
1998-10-30	110.125	110.906197	109.5	110	77.111687	9872800
1998-11-02	110.8125	111.875	110.1875	111.875	78.426071	6501400
1998-11-03	111.593697	111.8125	110.75	111.0625	77.856491	6866000
1998-11-04	112.468697	113.093697	111.093697	112.25	78.68895	8233600
1998-11-05	111.531197	113.9375	111.125	113.781197	79.762337	6841500
1998-11-06	113.468697	114.5625	113.3125	114.125	80.003372	5224800
1998-11-09	113.9375	114.25	112.5	113.3125	79.433754	6188700
1998-11-10	113	113.9375	112.25	113	79.214684	14015200
1998-11-11	113.8125	114	111.890602	112.25	78.68895	10922400
1998-11-12	112.3125	113.125	111.6875	112.125	78.601326	5457400
1998-11-13	112.218697	113.218697	112.125	113.218697	79.367981	5524600
1998-11-16	114.218697	114.359299	112.890602	114.0625	79.959557	6023700
1998-11-17	113.656197	115.625	113	114.0625	79.959557	9058900
1998-11-18	114.3125	115	113.5	114.75	80.44149	4567700
1998-11-19	115.281197	115.906197	114.625	115.75	81.142487	5249300
1998-11-20	116.359299	116.75	115.843697	116.625	81.755875	5562000
1998-11-23	117.468697	119.625	117.156197	119.375	83.683662	7151300
1998-11-24	119	119.656197	118.453102	118.625	83.157906	5323700
1998-11-25	118.9375	119.1875	118.218697	118.625	83.157906	4393500
1998-11-27	119.468697	119.718697	119.015602	119.5	83.771317	4557900
1998-11-30	119.015602	119.375	116.125	116.125	81.405373	8705400
1998-12-01	116.125	118.031197	115.218697	117.625	82.456886	8950600
1998-12-02	117.218697	117.906197	116	117.281197	82.215881	7495500
1998-12-03	117.25	118.3125	115.093697	115.343697	80.857689	12145300
1998-12-04	116.625	118.5	116.5	118.375	82.982651	10339500
1998-12-07	118.0625	119.468697	118	118.9375	83.376968	4290000
1998-12-08	118.531197	119.75	117.5	118.406197	83.004539	10102600
1998-12-09	118.6875	118.968697	117.875	118.625	83.157906	5327900
1998-12-10	118.843697	118.843697	116.718697	116.890602	81.942108	5966600
1998-12-11	116.4375	117.343697	115.5625	117.125	82.106377	8198200
1998-12-14	116.156197	116.406197	113.75	113.75	79.740463	9521400
1998-12-15	114.6875	116.75	114.531197	116.6875	81.799698	9631500
1998-12-16	117.125	117.125	115.75	116.531197	81.690132	7260000
1998-12-17	117.218697	118.593697	117.031197	118.390602	82.993599	6914700
1998-12-18	118.3125	119.125	117.875	118.5	83.34626	4802400
1998-12-21	119.25	121.343697	119	120.156197	84.511147	8580700
1998-12-22	120.406197	121.218697	119.1875	120.6875	84.884804	5461100
1998-12-23	121.1875	123.218697	120.8125	123.218697	86.665138	7791000
1998-12-24	123.156197	123.25	122.5	122.6875	86.291481	1507100
1998-12-28	123.25	123.3125	122	122.375	86.071747	4203600
1998-12-29	122.718697	124.484299	122.125	124.3125	87.434456	3935800
1998-12-30	123.9375	124.75	123.031197	123.3125	86.731125	6810700
1998-12-31	123.3125	123.9375	122.468697	123.3125	86.731125	6790500
1999-01-04	123.375	125.218697	121.718697	123.031197	86.533249	9450400
1999-01-05	122.9375	124.875	122.9375	124.4375	87.522362	8031000
1999-01-06	125.8125	127.75	125.75	127.4375	89.632378	7737700
1999-01-07	126.375	127.218697	125.781197	126.8125	89.192825	5504900
1999-01-08	128.1875	128.5	125.968697	127.75	89.85218	6224400
1999-01-11	127.6875	127.6875	125.218697	126.531197	88.994965	7578300
1999-01-12	126.218697	126.218697	123.75	124.25	87.390495	7768800
1999-01-13	120.406197	125.125	120.375	123.375	86.775055	10810600
1999-01-14	123.625	123.906197	120.906197	121.218697	85.258438	11400700
1999-01-15	122.375	124.781197	122.0625	124.375	87.478401	7817700
1999-01-19	125.296799	125.625	123.5	125.1875	88.049866	6535100
1999-01-20	126.093697	127.9375	125.031197	126.1875	88.753212	6534400
1999-01-21	125.578102	125.843697	122.593697	122.843697	86.401405	6937500
1999-01-22	122.125	123.843697	121.781197	122.5625	86.203598	7522300
1999-01-25	123.281197	124	121.906197	123.8125	87.082764	5700300
1999-01-26	124.125	126.0625	123.625	126.0625	88.665291	6047000
1999-01-27	126.375	126.625	124.156197	124.593697	87.632187	7399400
1999-01-28	125.25	126.968697	125.1875	126.6875	89.104897	5961700
1999-01-29	127.343697	128.296799	125.406197	127.656197	89.786232	6456800
1999-02-01	128.6875	128.6875	126.906197	126.906197	89.258713	9426800
1999-02-02	127.078102	127.218697	124.765602	126.125	88.709274	9194500
1999-02-03	125.6875	127.9375	125.656197	127.406197	89.610374	10290700
1999-02-04	127.375	127.5	124.781197	125.5	88.269638	7761100
1999-02-05	125.656197	125.656197	123.218697	124.0625	87.258614	7516100
1999-02-08	125.093697	125.093697	123.343697	124.3125	87.434456	8528400
1999-02-09	124.375	124.5	121.515602	121.531197	85.478241	8985700
1999-02-10	122.125	123	121.328102	122.3125	86.027779	6936700
1999-02-11	123.0625	126.093697	122.5	125.125	88.005898	9181800
1999-02-12	124.8125	125.5	122.625	123.625	86.95092	10676600
1999-02-16	124.75	125.625	122.875	122.875	86.423393	6915500
1999-02-17	123.1875	125.359299	122.25	122.75	86.335503	7858100
1999-02-18	123.1875	124.375	122.218697	123.718697	87.0168	9048900
1999-02-19	124	125.75	123.375	124.25	87.390495	5312200
1999-02-22	124.4375	127.718697	124.281197	127.5625	89.720329	10695800
1999-02-23	127.593697	128.5	126.593697	127.5	89.676353	7770700
1999-02-24	127.843697	128.843704	125	125.25	88.093796	7271000
1999-02-25	124.531197	125.281197	122.6875	124.0625	87.258614	11633000
1999-02-26	124.75	124.843697	122.8125	123.5625	86.906929	9621300
1999-03-01	123.656197	124.3125	122.375	123.906197	87.148659	7607200
1999-03-02	124.5	125.3125	122.3125	122.8125	86.379417	9651500
1999-03-03	123.093697	123.5625	121.781197	123.468697	86.840942	7881400
1999-03-04	124.0625	125.484299	123.265602	125.031197	87.939964	8256400
1999-03-05	127.5	128.125	126.5625	127.546799	89.709259	10703100
1999-03-08	128.281204	128.796799	127.25	128.375	90.291786	4802200
1999-03-09	128.125	129.9375	127.75	128.0625	90.071976	7893400
1999-03-10	128.468704	129.25	127.781197	129.1875	90.863243	3950000
1999-03-11	129.6875	131.1875	128.875	130.625	91.874329	6583700
1999-03-12	131	131.031204	129.218704	129.375	90.995117	5286500
1999-03-15	129.9375	131.25	129.5	131.218704	92.291878	5394400
1999-03-16	131.125	131.656204	130.468704	130.718704	91.940216	4547500
1999-03-17	130.6875	130.9375	129.625	130.156204	91.544586	4524100
1999-03-18	129.781204	132.375	129.75	132.25	93.017258	3506300
1999-03-19	132.3125	132.625	129.6875	129.6875	91.436195	5526700
1999-03-22	130.0625	130.593704	129.421799	129.9375	91.612419	4603800
1999-03-23	129.3125	129.531204	125.703102	126.1875	88.968452	9713800
1999-03-24	126.843697	127.171799	125.625	126.906197	89.475212	6280900
1999-03-25	128.0625	129.5	127.75	129.5	91.30397	6639600
1999-03-26	128.625	129.125	127.718697	128.5625	90.64299	6159700
1999-03-29	129.156204	131.4375	129.156204	131.156204	92.47168	5863900
1999-03-30	129.9375	131.218704	129.5625	130.468704	91.986954	5401400
1999-03-31	131.156204	131.609299	128.3125	128.375	90.510811	7413600
1999-04-01	129.6875	129.6875	128.125	129.343704	91.193771	7683600
1999-04-05	130.9375	132.593704	130.25	132.406204	93.352974	5791100
1999-04-06	132.1875	132.984299	131.156204	132.093704	93.132668	5381300
1999-04-07	132.6875	133.375	131.375	133.156204	93.88176	6248600
1999-04-08	133.1875	134.9375	132.281204	134.843704	95.071556	5909100
1999-04-09	134.4375	135.5	133.593704	134.875	95.093605	4365800
1999-04-12	133.468704	136.406204	133.218704	136.3125	96.107117	8213200
1999-04-13	136.25	136.468704	134.5	135.4375	95.490173	10071400
1999-04-14	136.0625	136.0625	132.6875	133.156204	93.88176	11551700
1999-04-15	133.4375	133.5625	131	132.656204	93.529221	11150000
1999-04-16	132.906204	132.906204	131.1875	131.531204	92.736038	6476200
1999-04-19	132.6875	134.531204	128.375	129.5	91.30397	12487200
1999-04-20	129.8125	131.1875	129	131.125	92.449661	9049600
1999-04-21	131.0625	135.625	130.406204	134.875	95.093605	5772200
1999-04-22	135.125	136.375	134.390594	136.156204	95.996918	6897400
1999-04-23	135.875	136.75	135	135.8125	95.754578	4593100
1999-04-26	136.5	136.8125	135.468704	136.593704	96.305412	3606500
1999-04-27	137.125	137.5	135.843704	137.25	96.768105	5147200
1999-04-28	136.4375	137.25	135	135.375	95.446136	5544300
1999-04-29	135.5625	136.0625	133.8125	134.343704	94.719032	9824300
1999-04-30	135.093704	135.625	131.5	133.25	93.947899	10991900
1999-05-03	133.4375	135.843704	133.093704	135.6875	95.666473	10709700
1999-05-04	135.125	135.8125	133.125	133.75	94.300438	10509300
1999-05-05	133.9375	135.0625	131.843704	134.8125	95.049553	10032300
1999-05-06	134.4375	135.125	132.375	133.984299	94.465637	13507200
1999-05-07	134.5	135.125	133.4375	135	95.181725	8680700
1999-05-10	134.843704	135.718704	133.531204	134.328094	94.708	5580100
1999-05-11	135.3125	136.875	134.718704	135.6875	95.666473	7000600
1999-05-12	135.75	137.218704	131.5	136.75	96.415565	13865800
1999-05-13	137.25	138	136.8125	137.343704	96.834175	4485700
1999-05-14	134.5625	135.875	133.5	133.781204	94.322456	8370100
1999-05-17	133.625	134.484299	132.375	134.1875	94.608887	6268100
1999-05-18	134.531204	134.984299	132.625	133.9375	94.43264	8218600
1999-05-19	134.468704	135	133.25	134.906204	95.115585	5052400
1999-05-20	135.125	135.593704	134.0625	134.093704	94.542763	4670400
1999-05-21	134.125	134.6875	132.593704	133.343704	94.013969	6418200
1999-05-24	133.843704	133.843704	130.390594	131.125	92.449661	7952000
1999-05-25	131.375	132.343704	128.4375	129	90.951431	15406400
1999-05-26	129.3125	131	128.093704	130.4375	91.964943	12575900
1999-05-27	129.843704	130.281204	128	128.5625	90.64299	14515400
1999-05-28	129	130.75	128.593704	130.203094	91.799675	8748000
1999-06-01	130.125	130.156204	128.375	129.75	91.480247	6705300
1999-06-02	129.75	130.1875	128.015594	129.875	91.568367	6981900
1999-06-03	130.6875	130.875	129.781204	130.593704	92.075081	6076600
1999-06-04	131.468704	133.359299	130.9375	133.218704	93.925858	9787200
1999-06-07	133.4375	134.1875	132.906204	133.5625	94.168205	5299100
1999-06-08	133.375	133.796799	131.593704	132.25	93.242836	4895700
1999-06-09	132.406204	133.093704	131.8125	132.125	93.154755	7409700
1999-06-10	131.4375	131.468704	129.593704	130.906204	92.295387	7040700
1999-06-11	131.218704	132.218704	129.093704	129.8125	91.5243	12824800
1999-06-14	130.6875	130.75	129.546799	129.9375	91.612419	6823500
1999-06-15	130.468704	131.656204	130.078094	130.8125	92.229362	5700900
1999-06-16	132.375	133.875	132.375	133.3125	93.991982	7865800
1999-06-17	132.875	135.5625	132.625	134.5625	94.873268	8162800
1999-06-18	134.0625	134.6875	133.375	134.3125	94.98288	2875100
1999-06-21	134.468704	135.25	133.656204	134.625	95.20388	4646400
1999-06-22	134	135.1875	133.5	133.6875	94.540894	5862400
1999-06-23	133	133.625	132.125	133.031204	94.076782	9629200
1999-06-24	132.875	132.9375	130.656204	132.031204	93.369598	9176900
1999-06-25	132.593704	133.015594	131.25	131.703094	93.137604	4087000
1999-06-28	132.6875	133.625	132.5	133.3125	94.275681	5028900
1999-06-29	133	135.1875	132.781204	134.5625	95.159714	6956200
1999-06-30	134.625	137.5	133.843704	137	96.883423	16856100
1999-07-01	137	138.5	136.0625	138.031204	97.612663	9939500
1999-07-02	138.125	139.5	137.906204	139.406204	98.58506	3772800
1999-07-06	139.25	140.75	138.593704	139.375	98.562996	11221100
1999-07-07	139.0625	139.718704	138.515594	139.5625	98.695595	3230700
1999-07-08	139.0625	140.625	138.75	139.671799	98.772881	7101500
1999-07-09	140	140.593704	139.5625	140.5	99.358582	2976800
1999-07-12	140.9375	140.9375	139.5	139.875	98.916573	4436300
1999-07-13	139.375	139.921799	138.656204	139.375	98.562996	6477600
1999-07-14	140	140.218704	138.75	140.156204	99.115448	4382500
1999-07-15	140.781204	141.375	140.3125	141.046799	99.745224	3348600
1999-07-16	141.25	142.156204	140.75	141.8125	100.286728	2281500
1999-07-19	142.1875	142.25	140.5625	140.875	99.623764	4287000
1999-07-20	140.125	140.406204	137.531204	137.984299	97.579498	7060100
1999-07-21	138.093704	138.906204	137.3125	137.828094	97.469009	4793700
1999-07-22	137.4375	138	135.468704	136.015594	96.187286	7804100
1999-07-23	136.656204	137	135.125	135.75	95.999458	4603000
1999-07-26	134.875	136.125	134.625	134.75	95.292267	4333400
1999-07-27	136	137.203094	135.375	135.875	96.08786	5908500
1999-07-28	136.25	137.3125	135.593704	136.3125	96.397278	3955500
1999-07-29	134.9375	135.25	133.3125	134.406204	95.049187	7760600
1999-07-30	134.8125	135.343704	132.5625	132.75	93.877968	5994300
1999-08-02	132.75	134.75	132.5	133.0625	94.098915	6065500
1999-08-03	133.718704	133.843704	131.375	132.4375	93.656914	5445400
1999-08-04	132.718704	133.875	130.4375	130.625	92.375198	6497900
1999-08-05	130.875	131.9375	128.843704	131.8125	93.214943	10322000
1999-08-06	131.218704	132	129.5	130.375	92.198402	7537700
1999-08-09	130.593704	131.796799	129.75	130.093704	91.999428	5565900
1999-08-10	129.875	130.156204	127	128.656204	90.982857	9793300
1999-08-11	129.6875	130.531204	128.625	130.218704	92.087845	8003400
1999-08-12	130.6875	131.8125	129.906204	130.140594	92.0326	7036800
1999-08-13	131.625	133.25	131.125	133.156204	94.165169	5857700
1999-08-16	133.125	133.968704	132.25	133.75	94.585106	3927000
1999-08-17	134.4375	134.843704	133.125	134.625	95.20388	4808000
1999-08-18	134.203094	134.375	133.25	133.656204	94.518784	4355500
1999-08-19	132.375	133.234299	131.6875	132.5625	93.745346	6448100
1999-08-20	133.0625	134.125	132.6875	133.906204	94.695564	3663700
1999-08-23	134.8125	136.546799	134.656204	136.468704	96.507713	5637800
1999-08-24	136.0625	137.968704	135.375	136.968704	96.86129	9279500
1999-08-25	137.1875	138.781204	136.156204	138.375	97.855827	6005300
1999-08-26	138.281204	138.421799	136.5	136.718704	96.684502	4322300
1999-08-27	136.875	137.0625	135.0625	135.0625	95.513237	6247400
1999-08-30	135.343704	135.5	132	132.5625	93.745346	4652000
1999-08-31	132.9375	133.75	130.875	132.0625	93.391701	11453700
1999-09-01	132.9375	133.734299	132.3125	133.6875	94.540894	6863900
1999-09-02	132.125	132.671799	130.656204	132.109299	93.424843	10896300
1999-09-03	134.875	136.5	134.6875	135.968704	96.154137	9160800
1999-09-07	136.0625	136.625	135.218704	135.468704	95.800507	4560800
1999-09-08	134.843704	136.0625	134.031204	134.8125	95.336494	6159600
1999-09-09	134.75	135.25	133.6875	134.75	95.292267	6177800
1999-09-10	136.25	136.359299	134.9375	135.875	96.08786	2934500
1999-09-13	135.125	135.468704	134.5	134.953094	95.435905	2320500
1999-09-14	134.0625	134.5625	133.375	134.0625	94.806122	3736000
1999-09-15	135.4375	135.4375	131.875	131.9375	93.303314	6984500
1999-09-16	132.5	132.8125	130.3125	132.453094	93.667961	15377600
1999-09-17	132.625	133.9375	132.156204	133.75	94.851486	8542300
1999-09-20	133.9375	134	133.093704	133.5625	94.718529	2803900
1999-09-21	132.25	132.468704	130.156204	130.75	92.723991	9335200
1999-09-22	131.25	131.843704	129.75	130.609299	92.624237	13009100
1999-09-23	131.8125	131.8125	127.625	127.875	90.685127	12204100
1999-09-24	127.75	128.375	126.3125	127.75	90.596474	13792900
1999-09-27	128.75	129.75	128.281204	128.593704	91.194809	6970300
1999-09-28	127.9375	128.8125	125.5625	128.343704	91.017494	11063400
1999-09-29	128.4375	129.125	126.75	126.8125	89.931656	7580300
1999-09-30	127.4375	129.4375	126.968697	128.75	91.305679	7498900
1999-10-01	127.9375	128.5625	126.625	128.468704	91.106178	11127100
1999-10-04	129.1875	130.875	128.75	130.75	92.723991	6341600
1999-10-05	130.718704	131.968704	128.6875	130.625	92.635361	11976000
1999-10-06	130.75	132.8125	130.6875	132.625	94.053673	10308200
1999-10-07	132.859299	133	131.5	131.875	93.521805	6535600
1999-10-08	131.75	133.875	131.234299	133.875	94.940147	9674300
1999-10-11	133.593704	134.125	133.3125	133.656204	94.784981	4282000
1999-10-12	133.125	133.3125	131.1875	131.593704	93.322334	8686100
1999-10-13	130.6875	131.3125	128.1875	128.1875	90.906723	10469300
1999-10-14	128.484299	129.1875	126.75	128.156204	90.88456	10562200
1999-10-15	126	126.75	124.5	124.875	88.557602	14238700
1999-10-18	124.9375	125.9375	123.4375	125.781197	89.200241	9758800
1999-10-19	127.1875	128.25	125.9375	127	90.06459	14392900
1999-10-20	127.75	129.468704	127.125	128.25	90.951065	9759400
1999-10-21	127.218697	129	126.625	129	91.482964	9105400
1999-10-22	129.75	131.218704	129.5625	130.093704	92.25856	8309600
1999-10-25	129.3125	130.468704	128.75	129.4375	91.793198	8114300
1999-10-26	130.1875	130.6875	127.8125	127.8125	90.640808	6256300
1999-10-27	128.375	130.3125	128.25	130.125	92.280777	5433300
1999-10-28	132.4375	134.859299	132.1875	134.5625	95.427696	10509700
1999-10-29	135.843704	137.6875	135.718704	137	97.156303	10988600
1999-11-01	136.5	137	135.5625	135.5625	96.136856	4006500
1999-11-02	135.968704	137.25	134.593704	134.593704	95.449829	6516900
1999-11-03	136	136.375	135.125	135.5	96.092514	7222300
1999-11-04	136.75	137.359299	135.765594	136.531204	96.823883	7907500
1999-11-05	138.625	139.109299	136.781204	137.875	97.776817	7431500
1999-11-08	137	138.375	136.75	138	97.865501	4649200
1999-11-09	138.5	138.6875	136.281204	136.703094	96.945755	4533700
1999-11-10	136.25	138.390594	136.078094	137.718704	97.665977	6405600
1999-11-11	138.1875	138.5	137.468704	138.5	98.22007	4794100
1999-11-12	139.25	139.984299	137.125	139.75	99.106552	11802900
1999-11-15	139.843704	140.25	139.406204	140.078094	99.339218	2187500
1999-11-16	140.5625	143	140.093704	141.25	100.17028	7544800
1999-11-17	142.25	142.9375	141.3125	141.625	100.436195	9459000
1999-11-18	142.4375	143	141.625	142.625	101.145409	4491000
1999-11-19	142.406204	142.968704	142	142.5	101.056725	4832100
1999-11-22	142.4375	143	141.5	142.468704	101.034531	4155400
1999-11-23	142.843704	142.843704	140.375	141.218704	100.148079	5918000
1999-11-24	140.75	142.4375	140	141.968704	100.679962	4459700
1999-11-26	142.468704	142.875	141.25	141.4375	100.303253	1693900
1999-11-29	140.875	141.921799	140.4375	140.9375	99.948685	7348600
1999-11-30	140.75	142.3125	139	139.281204	98.774063	7682000
1999-12-01	139.3125	140.5	139	140.406204	99.571892	6980200
1999-12-02	140.625	141.375	140.375	141.25	100.17028	6698300
1999-12-03	143.031204	145.343704	143.031204	143.843704	102.009674	10045400
1999-12-06	143.531204	143.718704	142.25	142.781204	101.256195	3138900
1999-12-07	143.281204	143.3125	141.375	141.625	100.436195	10714200
1999-12-08	141.343704	142.0625	140.5	140.718704	99.793549	4611400
1999-12-09	141.8125	142.218704	139.375	141.406204	100.281067	6474700
1999-12-10	142.281204	142.8125	140.875	141.875	100.613541	5127300
1999-12-13	141.4375	142.718704	141.281204	142.125	100.790794	4210800
1999-12-14	141.625	142.484299	140.625	140.75	99.815712	5739000
1999-12-15	140.375	142.203094	140.031204	141.5	100.34758	6879100
1999-12-16	142.1875	142.656204	141.156204	142.125	100.790794	5854900
1999-12-17	143	143.3125	142.0625	142.6875	101.438118	4775400
1999-12-20	142.5625	143.1875	141.093704	141.656204	100.704948	4608700
1999-12-21	141.593704	144.0625	141.343704	143.8125	102.237839	7981300
1999-12-22	143.625	144.1875	142.968704	144.1875	102.504448	5377500
1999-12-23	145.015594	146.484299	145	146.484299	104.137238	5721700
1999-12-27	146.5	146.781204	145.0625	146.281204	103.992905	2691000
1999-12-28	145.875	146.5	145.484299	146.1875	103.926239	4084500
1999-12-29	146.3125	146.8125	145.3125	146.8125	104.370598	3001000
1999-12-30	147.125	147.5625	146.1875	146.640594	104.248413	3641300
1999-12-31	146.843704	147.5	146.25	146.875	104.415031	3172700
2000-01-03	148.25	148.25	143.875	145.4375	103.393074	8164300
2000-01-04	143.531204	144.0625	139.640594	139.75	99.349785	8089800
2000-01-05	139.9375	141.531204	137.25	140	99.527527	12177900
2000-01-06	139.625	141.5	137.75	137.75	97.928017	6227200
2000-01-07	140.3125	145.75	140.0625	145.75	103.615265	8066500
2000-01-10	146.25	146.906204	145.031204	146.25	103.970695	5741700
2000-01-11	145.8125	146.093704	143.5	144.5	102.726624	7503700
2000-01-12	144.593704	144.593704	142.875	143.0625	101.704643	6907700
2000-01-13	144.468704	145.75	143.281204	145	103.082069	5158300
2000-01-14	146.531204	147.468704	145.968704	146.968704	104.481689	7437300
2000-01-18	145.343704	146.625	145.1875	145.8125	103.659668	6488500
2000-01-19	145.3125	147	145	147	104.503883	6157900
2000-01-20	146.968704	146.968704	143.8125	144.75	102.90435	5800100
2000-01-21	145.5	145.5	144.0625	144.4375	102.682167	6244800
2000-01-24	145.656204	145.843704	139.406204	140.343704	99.771858	7896900
2000-01-25	140.515594	141.9375	139	141.9375	100.9049	9942500
2000-01-26	141	141.546799	140.093704	140.8125	100.105118	5158100
2000-01-27	141.843704	142.218704	138.125	140.25	99.705238	10922700
2000-01-28	139.4375	140.0625	135.531204	135.875	96.595016	11916200
2000-01-31	135.8125	139.671799	135	139.5625	99.216515	10768700
2000-02-01	139.75	141.6875	138.531204	140.9375	100.194008	8419900
2000-02-02	141.281204	142.25	140.375	141.0625	100.282852	6205900
2000-02-03	140.875	143.25	140	143.1875	101.793564	7997500
2000-02-04	143.1875	144	142.125	142.593704	101.371422	4925400
2000-02-07	142.5625	142.781204	141.4375	142.375	101.215942	5845800
2000-02-08	143.968704	144.5625	143.625	144.3125	102.593315	4936400
2000-02-09	144.468704	144.468704	141.265594	141.281204	100.438293	8511500
2000-02-10	141.625	142.5625	140.875	141.5625	100.638306	6690600
2000-02-11	141.843704	141.9375	138.031204	138.6875	98.59446	9849800
2000-02-14	139.781204	139.781204	138.3125	139.5	99.17205	8528800
2000-02-15	139.25	141.218704	137.796799	141.078094	100.293961	11078300
2000-02-16	140.375	140.9375	138.796799	139	98.816589	8845400
2000-02-17	140.4375	140.4375	138.218704	138.281204	98.305573	7584200
2000-02-18	138.875	138.875	134.625	135.3125	96.195114	9409200
2000-02-22	135.1875	136.343704	133.531204	134.968704	95.950676	16415400
2000-02-23	135.625	137.468704	134.5	136.5625	97.083771	12119000
2000-02-24	136.6875	137.031204	133.093704	133.8125	95.128754	17375000
2000-02-25	135.1875	136.718704	133.125	133.328094	94.784401	10559900
2000-02-28	133.375	136.6875	132.718704	136.125	96.772743	13397800
2000-02-29	136.0625	137.4375	135.75	137.4375	97.705803	8242500
2000-03-01	137.625	139	137.218704	138.4375	98.416733	6868000
2000-03-02	138.6875	139.125	137.343704	138.531204	98.483353	7600200
2000-03-03	140.4375	141.718704	139.718704	141.125	100.327293	12770300
2000-03-06	140.8125	141.343704	138.75	139.75	99.349785	11967100
2000-03-07	140	140.156204	135.218704	137.046799	97.42804	20062000
2000-03-08	136.468704	137.843704	135.031204	136.875	97.305901	11808500
2000-03-09	137.25	140.875	136.125	140.875	100.149567	5500900
2000-03-10	140.1875	142	139.531204	140.125	99.616394	7924600
2000-03-13	136.6875	140.468704	135.6875	138.593704	98.527763	10540500
2000-03-14	139.281204	140.093704	136.156204	136.625	97.128197	8263900
2000-03-15	136.875	140.4375	136.0625	139.8125	99.394226	10300800
2000-03-16	141.625	146.843704	140.875	146.343704	104.037331	25601400
2000-03-17	145.8125	148	145.4375	146.9375	104.724937	10272900
2000-03-20	146.875	147.343704	144.781204	146.1875	104.190369	12502300
2000-03-21	145.531204	149.75	144.5	149.1875	106.328552	13612600
2000-03-22	149.5625	150.843704	148.6875	150.093704	106.974442	8260000
2000-03-23	149.156204	153.468704	149.156204	152.656204	108.800812	11654500
2000-03-24	152.875	155.75	151.718704	153.5625	109.446678	11462900
2000-03-27	153.375	153.781204	151.8125	151.9375	108.288559	8798600
2000-03-28	151.25	152.984299	150.593704	151.0625	107.664886	6334400
2000-03-29	151.5625	152.484299	149.656204	151.218704	107.776245	6747500
2000-03-30	150.156204	151.921799	147.125	148.6875	105.97216	9491900
2000-03-31	149.625	152.3125	148.4375	150.375	107.174889	9249100
2000-04-03	150.125	151.25	148.6875	151.25	107.798531	8508200
2000-04-04	151.75	153	141.390594	150.125	106.996704	19585500
2000-04-05	147.875	150.8125	147.625	149.1875	106.328552	8387200
2000-04-06	150.25	151.6875	149	150.484299	107.252792	6378500
2000-04-07	151.5625	152.125	150.5	151.4375	107.932175	6023600
2000-04-10	151.75	153.109299	150.3125	150.843704	107.508972	9624200
2000-04-11	150	151.625	148.375	150.406204	107.197174	9006400
2000-04-12	150.375	151.156204	146.156204	146.281204	104.257217	10779200
2000-04-13	147.468704	148.156204	143.781204	144.25	102.80954	12225800
2000-04-14	142.625	142.8125	133.5	136	96.929611	29604000
2000-04-17	135.1875	140.75	134.6875	140.75	100.315025	23918200
2000-04-18	140.5625	144.468704	139.781204	144.468704	102.965385	11069200
2000-04-19	144.5	145.125	142.531204	143.125	102.007729	6553700
2000-04-20	143.5625	143.9375	142.375	143.8125	102.497704	8537600
2000-04-24	141.5	143.3125	140.5	142.25	101.384079	12893100
2000-04-25	144.625	148.156204	144.4375	148.156204	105.593567	14102000
2000-04-26	147.968704	148.75	146	146.484299	104.401894	7711100
2000-04-27	143	147.343704	143	146	104.056755	15595300
2000-04-28	147	147.859299	145.0625	145.093704	103.410843	8743400
2000-05-01	146.5625	148.484299	145.843704	147.0625	104.814072	7328300
2000-05-02	145.5	147.125	144.125	144.125	102.720421	9411900
2000-05-03	144	144	139.781204	140.75	100.315025	12630700
2000-05-04	142	142.359299	140.75	141.8125	101.07225	5963600
2000-05-05	141.0625	144	140.9375	143.531204	102.297218	7862400
2000-05-08	142.75	143.375	141.843704	142.453094	101.528847	5064100
2000-05-09	143.0625	143.406204	140.265594	141.3125	100.715881	5620300
2000-05-10	140.5	140.968704	137.75	138.125	98.444115	10293900
2000-05-11	140.125	141.5	139.125	141.281204	100.693558	7091100
2000-05-12	141.8125	143.468704	141.625	142.8125	101.785004	5960800
2000-05-15	142.75	145.609299	142	145.281204	103.544464	4441300
2000-05-16	146.5625	147.718704	145.3125	146.6875	104.546753	8192200
2000-05-17	145.6875	146.1875	144.468704	145.156204	103.455406	5907200
2000-05-18	145.625	146.3125	143.375	143.375	102.185905	4325600
2000-05-19	142.5625	143.234299	140.406204	141.125	100.582275	6518400
2000-05-22	141.25	141.468704	137	140.0625	99.825005	10839400
2000-05-23	140.4375	140.8125	137.5625	138	98.355034	7979200
2000-05-24	138	140.6875	136.5	140.25	99.958649	11081500
2000-05-25	140.6875	141.8125	137.718704	137.843704	98.243607	8278900
2000-05-26	138.8125	139.6875	137.328094	138	98.355034	4814000
2000-05-30	140	142.9375	139.468704	142.5	101.562248	5362700
2000-05-31	142.5625	144	142.093704	142.8125	101.785004	6056500
2000-06-01	143.6875	145.4375	143	145.3125	103.566765	8961600
2000-06-02	148.9375	149.093704	147.484299	147.843704	105.370804	8962200
2000-06-05	147.468704	148.218704	146.875	147.125	104.858589	6998100
2000-06-06	146.625	147.781204	145.906204	146.468704	104.390831	4858900
2000-06-07	146.625	148	146	147.484299	105.114685	4919500
2000-06-08	147.5	147.75	146.0625	146.906204	104.702621	5723100
2000-06-09	147.5	147.968704	145.625	146.593704	104.479965	3085300
2000-06-12	146.968704	146.968704	144.875	144.875	103.255005	3678900
2000-06-13	144.8125	147.75	144.625	147.593704	105.192657	6558700
2000-06-14	148.25	148.875	147.1875	147.843704	105.370804	6420500
2000-06-15	148.125	148.75	146.843704	148.156204	105.593567	5881200
2000-06-16	148.3125	148.3125	145.875	146.593704	104.725929	5567900
2000-06-19	146.468704	149.156204	146.25	148.468704	106.065407	5106900
2000-06-20	148.1875	148.875	147	147.9375	105.685837	6480000
2000-06-21	146.9375	148.4375	146.890594	147.875	105.641266	3115000
2000-06-22	147.5625	147.6875	145	145.625	104.033882	7490500
2000-06-23	145.8125	146.125	143.875	144.375	103.140892	4863300
2000-06-26	145.375	146.25	144.875	146.234299	104.469116	5201300
2000-06-27	145.984299	146.718704	145.015594	145.156204	103.698997	4159500
2000-06-28	145.625	146.984299	145.3125	145.5625	103.989243	5347700
2000-06-29	144.75	145.75	143.515594	144.1875	103.006927	6345700
2000-06-30	143.9375	145.593704	143.890594	145.281204	103.788269	7420200
2000-07-03	145.4375	147.4375	145.1875	147.281204	105.217094	1436600
2000-07-05	146.375	146.656204	144.375	144.625	103.319473	2748200
2000-07-06	144.9375	146.468704	144.218704	145.75	104.123199	5963200
2000-07-07	146.6875	148.781204	146.25	148.093704	105.797531	3034800
2000-07-10	147.875	148.906204	147.531204	147.843704	105.618919	2816100
2000-07-11	147.468704	149.125	147.156204	148.156204	105.842148	5431600
2000-07-12	149.281204	150.125	148.6875	149.125	106.534248	5883000
2000-07-13	149.984299	150.375	149.1875	149.781204	107.003098	5356000
2000-07-14	150.4375	151.25	149.671799	151.25	108.052315	5341900
2000-07-17	150.984299	151.984299	150.6875	151	107.873741	4208300
2000-07-18	150.625	150.625	149.343704	149.765594	106.991898	4262100
2000-07-19	149.468704	149.906204	148.25	148.5625	106.132446	8506800
2000-07-20	149	150.625	148.8125	150.625	107.605835	4538900
2000-07-21	149.75	149.75	147.6875	147.6875	105.507263	5656900
2000-07-24	148.125	148.859299	146.5625	146.843704	104.904518	5628500
2000-07-25	147.75	147.843704	146.781204	147.3125	105.239388	4757100
2000-07-26	146.968704	147.156204	145.640594	145.875	104.212494	12062500
2000-07-27	145.9375	146.625	144.6875	145.375	103.855278	7652600
2000-07-28	145.718704	145.906204	141.515594	142.093704	101.511139	6229500
2000-07-31	142.9375	144.125	142.0625	143	102.158577	5265500
2000-08-01	143.625	144.718704	143.125	143.875	102.783669	3946600
2000-08-02	143.875	145.406204	143.625	144.593704	103.29715	7439800
2000-08-03	142.875	145.8125	142.625	145.593704	104.011505	4607100
2000-08-04	146.3125	146.718704	145.406204	146.375	104.569695	3686600
2000-08-07	146.718704	148.4375	146.375	148.125	105.819862	4159800
2000-08-08	147.5	148.8125	147.5	148.6875	106.221703	3658700
2000-08-09	149.140594	149.218704	147.375	147.4375	105.328651	5383800
2000-08-10	147.531204	147.859299	146.281204	146.718704	104.815193	4193400
2000-08-11	146.625	148	145.5625	147.406204	105.306351	5089400
2000-08-14	147.781204	149.5625	147.0625	149.281204	106.645851	2966700
2000-08-15	149.343704	149.8125	148.5625	149.156204	106.556564	5564600
2000-08-16	149.3125	149.9375	147.843704	148.625	106.177002	5191600
2000-08-17	148.6875	150.4375	148.343704	150.1875	107.293297	5652200
2000-08-18	150.375	150.375	149.218704	149.6875	106.936142	4626400
2000-08-21	150.031204	150.718704	149.406204	150.5	107.516594	2380600
2000-08-22	150.5625	151.3125	150.093704	150.25	107.337952	3075300
2000-08-23	149.8125	151.281204	149.281204	150.843704	107.762093	5483200
2000-08-24	151.156204	151.5	150.5	151.3125	108.097	4529000
2000-08-25	151.156204	151.625	150.9375	151.25	108.052315	2822200
2000-08-28	151.25	152.906204	151.25	151.765594	108.420708	5518700
2000-08-29	151.4375	151.875	150.906204	151.796799	108.442955	3561900
2000-08-30	151.3125	151.5	150.343704	150.343704	107.404884	3964800
2000-08-31	151.0625	153.093704	150.906204	152.343704	108.833649	4863100
2000-09-01	153.25	153.593704	152	152.5	108.945381	3191200
2000-09-05	151.875	152.203094	150.8125	151.281204	108.074692	3470800
2000-09-06	151.1875	151.953094	149.531204	149.5625	106.846786	4322200
2000-09-07	150.25	151.078094	149.828094	150.843704	107.762093	4265500
2000-09-08	150.281204	150.5	149.328094	149.8125	107.025391	3518200
2000-09-11	149.75	151.1875	148.6875	149.593704	106.869095	3937500
2000-09-12	149.75	150.25	148.4375	148.5	106.08773	4769100
2000-09-13	148	149.343704	147.656204	148.890594	106.366783	7691600
2000-09-14	149.875	149.9375	148.156204	149.640594	106.902618	3397100
2000-09-15	148.1875	148.25	146	146	104.563789	4085700
2000-09-18	146.375	146.968704	144.203094	144.656204	103.601395	5109300
2000-09-19	145.125	146.3125	144.703094	145.968704	104.541351	6588200
2000-09-20	145.6875	146.031204	143.156204	144.890594	103.769264	6508100
2000-09-21	144.468704	145.5625	142.625	142.6875	102.191399	5972300
2000-09-22	142.625	145.3125	142.421799	145.281204	104.049034	7791300
2000-09-25	145.9375	146.0625	143.718704	144.25	103.310524	9726300
2000-09-26	144.375	145	142.406204	142.406204	101.989967	5302400
2000-09-27	143.5625	143.968704	142.125	143.156204	102.527115	7186200
2000-09-28	143.1875	146.328094	142.890594	145	103.847633	7036400
2000-09-29	145.468704	145.968704	143.625	143.625	102.862823	9333600
2000-10-02	144.281204	144.906204	143.140594	143.843704	103.019501	5517800
2000-10-03	144.531204	145.75	142.281204	142.5	102.057167	9347200
2000-10-04	142.875	144.25	141.75	143.6875	102.907593	6148900
2000-10-05	143.406204	144.843704	143.3125	144.1875	103.265678	4566900
2000-10-06	143.875	144.640594	139.75	141.0625	101.027603	10014900
2000-10-09	141.3125	141.3125	139.375	140	100.266678	4508000
2000-10-10	140.093704	141.25	137.6875	137.6875	98.610466	6104700
2000-10-11	137.625	138.625	135.125	136.531204	97.782364	10346000
2000-10-12	137.281204	137.593704	132.781204	133.125	95.342842	12336900
2000-10-13	132.9375	137.656204	132.875	137.5625	98.520958	11778800
2000-10-16	137.406204	138.234299	136.6875	138.1875	98.968575	5659000
2000-10-17	138.4375	138.5625	134.406204	134.75	96.50666	7831700
2000-10-18	132.625	136.125	130.156204	134.25	96.148575	10897300
2000-10-19	136.843704	139.453094	136.4375	139.3125	99.7743	8767300
2000-10-20	138.375	141.1875	138.375	139.906204	100.199471	7373500
2000-10-23	139.9375	141.031204	138.9375	140.531204	100.647095	5290000
2000-10-24	140.968704	141.9375	139	139.593704	99.975677	5750700
2000-10-25	138.75	139.5625	136.125	136.3125	97.625725	9137600
2000-10-26	137.125	137.656204	134.031204	136.6875	97.894264	9345800
2000-10-27	137.875	139.281204	136.625	139.281204	99.751862	9762900
2000-10-30	138.4375	141.093704	138.156204	140.531204	100.647095	10154100
2000-10-31	141.015594	143.6875	140.0625	142.953094	102.381638	7752400
2000-11-01	142.25	143.25	141.218704	142.468704	102.034714	6753600
2000-11-02	143.156204	143.906204	142.515594	142.703094	102.202606	11395100
2000-11-03	143.468704	143.75	142.375	142.781204	102.258545	5187100
2000-11-06	143.156204	144.296799	143.031204	143.781204	102.974739	4042500
2000-11-07	143.140594	144	142.5625	143.75	102.9524	5231300
2000-11-08	144.0625	144.0625	140.5625	140.5625	100.66954	6123300
2000-11-09	140	141.218704	137.25	140.031204	100.289001	10635300
2000-11-10	139	139.468704	136.531204	136.625	97.849541	8569500
2000-11-13	135.625	136.984299	133.015594	135.5625	97.088562	17285300
2000-11-14	137.468704	139.625	137	139.125	99.639977	7668900
2000-11-15	139.0625	140.109299	137.75	139.5625	99.953308	8837700
2000-11-16	138.578094	139.875	137.3125	137.375	98.386627	6684100
2000-11-17	137.3125	139	135.75	136.640594	97.86068	6551100
2000-11-20	135.75	136.375	134.3125	134.6875	96.461906	5458500
2000-11-21	134.875	136.1875	133.515594	135.375	96.9543	7684300
2000-11-22	134.343704	134.875	132.125	132.140594	94.637794	5736900
2000-11-24	133.625	134.968704	133.625	134.843704	96.573807	3411600
2000-11-27	136.468704	136.6875	135.3125	136.031204	97.424248	5992000
2000-11-28	135.125	136.593704	133.640594	133.6875	95.74572	5336100
2000-11-29	134.375	135.906204	133.265594	133.4375	95.566673	6914100
2000-11-30	132.5	133.5	129.75	132.281204	94.738571	11201600
2000-12-01	133.1875	134.0625	131	132.218704	94.693733	7587200
2000-12-04	131.875	133.875	131.5	133.343704	95.499512	6996600
2000-12-05	134.875	138.25	134.406204	137.718704	98.632843	8883400
2000-12-06	137.781204	138.343704	135.031204	135.515594	97.054977	12888000
2000-12-07	134.875	135.875	133.656204	133.656204	95.723312	6529100
2000-12-08	137.0625	139.468704	133.875	133.968704	95.947136	10276300
2000-12-11	137.375	139.5625	136.718704	138.625	99.281921	6405600
2000-12-12	138.1875	138.8125	137.375	138.031204	98.856644	5022900
2000-12-13	139.25	139.406204	136.031204	136.140594	97.502602	6070500
2000-12-14	135.875	136.5	134.031204	134.406204	96.26046	7678400
2000-12-15	133.125	133.125	130.5625	130.968704	94.086235	9065300
2000-12-18	132.0625	133.468704	131.765594	132.718704	95.343376	7235400
2000-12-19	132.468704	134.968704	130.015594	130.015594	93.401543	9616600
2000-12-20	128.625	128.9375	126.093697	126.25	90.696388	9994300
2000-12-21	126	128.859299	125.531197	127.125	91.324966	14331500
2000-12-22	129	131.109299	128.843704	130.9375	94.063797	10182900
2000-12-26	130.843704	132.343704	130.281204	132.343704	95.07402	4665300
2000-12-27	131.75	133.734299	131.25	133.3125	95.769981	4854100
2000-12-28	132.8125	133.875	132.593704	133.718704	96.06179	8358700
2000-12-29	134.0625	134.281204	131.1875	131.1875	94.243439	8774600
2001-01-02	132	132.156204	127.5625	128.8125	92.537254	8737500
2001-01-03	128.3125	136	127.656197	135	96.982246	19431600
2001-01-04	134.9375	135.468704	133	133.546799	95.938324	9219000
2001-01-05	133.468704	133.625	129.1875	129.1875	92.806618	12911400
2001-01-08	129.875	130.1875	127.6875	130.1875	93.525032	6625300
2001-01-09	131.046799	131.5	129.421799	129.843704	93.278053	5702400
2001-01-10	129	132.125	128.8125	132.125	94.916885	8746100
2001-01-11	131.093704	133.484299	131.093704	132.25	95.006706	7245100
2001-01-12	132.6875	133.718704	131.281204	132	94.827133	7244000
2001-01-16	132	133.1875	131.515594	132.843704	95.43322	8542200
2001-01-17	134.843704	135.046799	132.640594	133.453094	95.87101	7851400
2001-01-18	133.4375	135.703094	132.9375	134.781204	96.825096	8107000
2001-01-19	136.1875	136.1875	133.875	134.015594	96.275093	7782500
2001-01-22	134.25	135.781204	133.5625	134.906204	96.914894	7050900
2001-01-23	134.468704	136.656204	134.156204	135.968704	97.678192	8463100
2001-01-24	136.25	137.3125	135.843704	136.375	97.970024	6199900
2001-01-25	136.25	137.25	135.656204	136.031204	97.723076	10818300
2001-01-26	135.156204	136.125	134.453094	135.875	97.610832	7136800
2001-01-29	135.5	136.899994	135.369995	136.600006	98.131729	6705900
2001-01-30	136.300003	137.919998	135.789993	137.800003	98.993759	7069100
2001-01-31	137.399994	138.699997	136.600006	137.020004	98.433441	9706900
2001-02-01	137.100006	137.949997	136.25	137.929993	99.087135	8239100
2001-02-02	137.399994	137.990005	134.75	134.800003	96.838615	8276600
2001-02-05	134.800003	135.940002	134.75	135.789993	97.54982	4352900
2001-02-06	135.300003	136.699997	135.220001	135.389999	97.262459	7106700
2001-02-07	134.720001	135.399994	133.679993	134.690002	96.759544	5748700
2001-02-08	134.800003	135.399994	133.100006	133.119995	95.631691	5943300
2001-02-09	133.350006	133.350006	131.259995	131.839996	94.712181	9913000
2001-02-12	131.699997	133.5	131.699997	133.350006	95.796982	5804400
2001-02-13	133.699997	134.169998	132	132.259995	95.013916	6587600
2001-02-14	132.649994	132.649994	130.660004	132.059998	94.870216	8400100
2001-02-15	132.839996	133.520004	131.990005	133.339996	95.789772	5929800
2001-02-16	131	131.289993	129.300003	130.399994	93.677704	6434900
2001-02-20	131.039993	131.139999	128.100006	128.389999	92.233734	5760000
2001-02-21	127.900002	128.839996	125.5	125.620003	90.243797	10910800
2001-02-22	126.349998	126.540001	123.019997	125.809998	90.380295	21281600
2001-02-23	125.080002	125.540001	121.800003	124.959999	89.769646	20173000
2001-02-26	125.800003	127.620003	124.5	127.620003	91.680588	11503700
2001-02-27	126.800003	127.839996	125.510002	126.440002	90.832886	11415000
2001-02-28	126.75	126.839996	123.269997	123.949997	89.044098	14825800
2001-03-01	124.050003	124.599998	121.75	124.599998	89.511055	14672000
2001-03-02	122.5	125.650002	122.300003	123.610001	88.799873	12564300
2001-03-05	124.150002	124.779999	123.809998	124.739998	89.611603	5293200
2001-03-06	126.349998	127.75	125.489998	126.080002	90.574265	6917000
2001-03-07	126.900002	127.040001	125.760002	126.980003	91.220818	6371700
2001-03-08	126.599998	127.239998	126.139999	127.120003	91.321404	6055000
2001-03-09	126.099998	126.099998	123.110001	123.360001	88.620247	10020300
2001-03-12	122.339996	122.5	117.75	118.080002	84.827141	13972900
2001-03-13	119.400002	120.440002	117.529999	120.019997	86.220818	12888000
2001-03-14	117.050003	119.290001	115.75	117.650002	84.518257	19883400
2001-03-15	118.449997	118.860001	117.360001	117.68	84.539818	10370300
2001-03-16	117.129997	117.400002	114.809998	115.010002	82.84417	58514600
2001-03-19	115.760002	117.690002	114.82	117.349998	84.529732	10067800
2001-03-20	117.900002	118.459999	114.110001	114.199997	82.260681	15083900
2001-03-21	114.18	115.260002	111.900002	112.260002	80.863274	19004600
2001-03-22	112.019997	112.599998	108.040001	111.120003	80.04213	28624800
2001-03-23	113.25	114.660004	111.5	114.480003	82.46241	12861700
2001-03-26	115.699997	116.269997	114.769997	115.940002	83.514046	9943800
2001-03-27	115.620003	118.650002	115.279999	118.309998	85.221207	12880700
2001-03-28	116.900002	116.949997	114.900002	115.040001	82.865791	10953300
2001-03-29	114.699997	116.5	112.139999	115.480003	83.182732	12060300
2001-03-30	115.550003	116.690002	114.5	116.690002	84.054306	9183600
2001-04-02	116.300003	117.379997	113.800003	114.199997	82.260681	10561000
2001-04-03	113.980003	114.150002	110.059998	110.389999	79.516273	12836000
2001-04-04	110.57	112.099998	109.300003	110.849998	79.847664	14884300
2001-04-05	113.300003	115.489998	112.5	115.050003	82.872993	21522800
2001-04-06	113.989998	114.400002	112.059998	113.300003	81.612427	14937800
2001-04-09	114	114.989998	112.779999	114.559998	82.519997	9034300
2001-04-10	115.449997	117.75	115.169998	116.650002	84.02552	17873600
2001-04-11	118.779999	118.989998	116.139999	116.730003	84.083115	12722300
2001-04-12	116.300003	118.940002	115.959999	118.849998	85.610229	9233200
2001-04-16	118.290001	118.889999	116.910004	117.599998	84.709801	7350000
2001-04-17	117.309998	119.660004	117.019997	119.260002	85.905571	10924700
2001-04-18	121.059998	126	120.690002	124	89.319885	32481600
2001-04-19	124.25	125.839996	123.580002	125.650002	90.508415	13809900
2001-04-20	124.900002	125.400002	123.660004	124.5	89.680023	7626700
2001-04-23	123.650002	123.889999	121.910004	122.239998	88.052101	8451800
2001-04-24	122.519997	123.650002	121.099998	121.580002	87.576675	10044700
2001-04-25	121.419998	123.669998	120.949997	123.169998	88.721992	8249000
2001-04-26	123.730003	125.220001	123.5	123.720001	89.118156	10590400
2001-04-27	124.919998	125.839996	124.199997	125.779999	90.602043	7938700
2001-04-30	126.449997	127.269997	124.669998	126.660004	91.235924	10766900
2001-05-01	125.07	127.150002	124.599998	127.050003	91.516853	10578000
2001-05-02	127.410004	127.690002	126	126.82	91.351151	9572900
2001-05-03	126.129997	126.150002	124.220001	125.209999	90.191444	9926200
2001-05-04	123.650002	127.349998	123.440002	127.339996	91.725708	12145300
2001-05-07	126.860001	127.379997	126.230003	126.239998	90.93338	7185200
2001-05-08	126.860001	127.099998	125.559998	126.18	90.890152	6952600
2001-05-09	125.25	126.550003	125.059998	125.650002	90.508415	9507400
2001-05-10	127.260002	127.5	125.769997	126.019997	90.774918	6872400
2001-05-11	126	126.489998	124.400002	125.150002	90.148254	7734400
2001-05-14	124.900002	125.440002	124.459999	125.400002	90.328308	7914000
2001-05-15	125.550003	126.5	124.849998	125.980003	90.746094	9782200
2001-05-16	124.839996	129.199997	124.620003	128.949997	92.885468	14909000
2001-05-17	129	130.080002	128.559998	129.149994	93.029518	11824600
2001-05-18	129.089996	129.740005	128.100006	129.740005	93.454521	6683100
2001-05-21	129.839996	131.839996	129.149994	131.649994	94.830338	11531500
2001-05-22	131.830002	132.089996	131.070007	131.479996	94.70784	8342700
2001-05-23	131.050003	131.050003	129.25	129.25	93.101532	12330800
2001-05-24	129.470001	130	128.550003	129.630005	93.37529	7902800
2001-05-25	129.649994	129.699997	127.900002	128.100006	92.273178	7425000
2001-05-29	128.220001	128.350006	126.900002	127.080002	91.538437	9003900
2001-05-30	126.589996	127.089996	125	125.300003	90.256271	10041800
2001-05-31	125.43	126.760002	125.260002	125.949997	90.724495	9874200
2001-06-01	126.199997	127.099998	125.120003	126.730003	91.286377	8848300
2001-06-04	126.800003	127.43	126.080002	127.339996	91.725708	5623500
2001-06-05	127.489998	129.229996	127.269997	128.800003	92.777397	9115400
2001-06-06	128.830002	128.830002	127.360001	127.730003	92.006676	12064900
2001-06-07	127.050003	128.350006	127	128.190002	92.33802	7355300
2001-06-08	127.699997	127.870003	126.139999	127	91.480812	8170600
2001-06-11	126.709999	126.989998	125.410004	126.099998	90.832542	7012200
2001-06-12	124.860001	126.739998	124.040001	125.879997	90.67408	9364400
2001-06-13	126.169998	126.580002	124.650002	124.800003	89.896126	7629400
2001-06-14	124.18	124.300003	121.75	122	87.879227	12603000
2001-06-15	120.910004	122.400002	120.400002	121.849998	88.020805	16821100
2001-06-18	121.650002	122.440002	120.910004	121.260002	87.594612	11368300
2001-06-19	122.379997	122.889999	120.889999	121.790001	87.977455	7732300
2001-06-20	121.190002	122.860001	121.099998	122.43	88.439781	8787200
2001-06-21	122.220001	124.309998	122.150002	123.82	89.443878	12259100
2001-06-22	123.489998	123.589996	122.160004	122.849998	88.743195	12212000
2001-06-25	123.279999	123.440002	121.5	121.720001	87.926903	8406800
2001-06-26	120.900002	122.389999	120.57	121.550003	87.8041	8005800
2001-06-27	121.599998	122.239998	120.910004	121.480003	87.75351	10105100
2001-06-28	122	123.940002	121.93	122.150002	88.237503	10269300
2001-06-29	122.800003	124.010002	122.260002	122.599998	88.562607	9824200
2001-07-02	122.800003	124.32	122.620003	124.129997	89.667847	8522200
2001-07-03	123.980003	124.099998	123.050003	124.099998	89.646126	3303100
2001-07-05	123.07	123.650002	121.660004	121.68	87.898026	5517900
2001-07-06	121.309998	121.489998	119.050003	119.050003	85.998184	11665900
2001-07-09	119.489998	120.540001	119.199997	119.699997	86.467697	8339300
2001-07-10	120.290001	120.639999	118.209999	118.260002	85.42749	8630700
2001-07-11	118.099998	118.889999	117.089996	118.379997	85.514198	15328600
2001-07-12	119.5	121.470001	119.309998	121.190002	87.544022	12002800
2001-07-13	120.839996	122.32	120.620003	122.239998	88.302536	10433800
2001-07-16	121.769997	122.279999	120.290001	120.709999	87.197289	6915300
2001-07-17	120.199997	121.949997	119.830002	121.839996	88.013596	7469800
2001-07-18	120.559998	121.639999	120.059998	121.010002	87.414024	7709300
2001-07-19	122.18	122.980003	120.760002	122.07	88.179726	10082900
2001-07-20	121.150002	121.940002	120.919998	121.339996	87.652367	6705800
2001-07-23	121.800003	121.879997	118.949997	118.949997	85.925896	8065200
2001-07-24	119	119.199997	116.75	117.800003	85.095215	12269000
2001-07-25	117.919998	119.480003	117.459999	119.099998	86.034279	12088500
2001-07-26	119.059998	120.849998	118.559998	120.349998	86.937241	12898200
2001-07-27	120.830002	121.349998	119.910004	120.809998	87.269547	8478800
2001-07-30	121.190002	121.349998	120.300003	120.849998	87.298401	8547700
2001-07-31	121	122.68	120.800003	121.349998	87.659592	11918100
2001-08-01	121.970001	122.699997	121.550003	122.110001	88.208633	11940800
2001-08-02	123.230003	123.25	121.889999	122.610001	88.569809	11070100
2001-08-03	122.360001	122.360001	120.900002	121.940002	88.085815	10816300
2001-08-06	121.349998	121.510002	120.099998	120.300003	86.901115	8550100
2001-08-07	120.269997	121.199997	119.910004	120.769997	87.240669	8865100
2001-08-08	120.120003	121.160004	118.43	118.529999	85.62249	15183800
2001-08-09	118.699997	118.970001	117.860001	118.879997	85.875366	14118500
2001-08-10	118.800003	119.839996	117.339996	119.290001	86.171524	11173300
2001-08-13	119.599998	119.849998	118.809998	119.32	86.193237	7431600
2001-08-14	120.139999	120.349998	118.800003	119.269997	86.157059	13178100
2001-08-15	119.230003	119.610001	118.080002	118.239998	85.41304	8520600
2001-08-16	117.800003	118.75	117	118.650002	85.709236	10734700
2001-08-17	117.650002	117.870003	116.010002	116.75	84.336731	11604600
2001-08-20	116.800003	117.900002	116.550003	117.830002	85.116875	10417400
2001-08-21	117.800003	118.540001	115.800003	115.82	83.664932	14480800
2001-08-22	116.75	117.43	115.779999	117.019997	84.531746	11752300
2001-08-23	116.959999	117.519997	116.489998	116.599998	84.228348	8744100
2001-08-24	117.209999	119.129997	116.739998	119.019997	85.976501	11687700
2001-08-27	118.970001	119.199997	118.260002	118.309998	85.463585	7425100
2001-08-28	118.279999	118.489998	116.580002	116.580002	84.213936	12046600
2001-08-29	117.129997	117.18	115.169998	115.540001	83.462677	16180000
2001-08-30	114.849998	115.739998	112.040001	113.32	81.858978	17692600
2001-08-31	113.400002	114.769997	113.129997	114.150002	82.458534	15985400
2001-09-04	113.849998	116.169998	113.370003	113.419998	81.931198	24473400
2001-09-05	113.699997	114.190002	111.949997	113.699997	82.133438	21477100
2001-09-06	112.650002	113.300003	110.769997	110.769997	80.016937	21653000
2001-09-07	110.019997	111.25	108.629997	108.720001	78.536087	33133900
2001-09-10	107.699997	110.349998	107.699997	110.050003	79.496826	23408700
2001-09-17	101	106.400002	100	104.300003	75.343201	32388700
2001-09-18	104.330002	105.300003	103.360001	104.050003	75.162636	22029200
2001-09-19	104.099998	104.5	98.559998	101.949997	73.645638	42771800
2001-09-20	100.400002	101.809998	98.559998	98.709999	71.305153	36210900
2001-09-21	94.279999	98.989998	93.800003	97.279999	70.535851	49782100
2001-09-24	99.720001	101.160004	99.059998	100.699997	73.01561	25549600
2001-09-25	100.75	102	99.900002	101.75	73.776939	25466200
2001-09-26	102.349998	102.400002	100.43	101.389999	73.51593	18587500
2001-09-27	101.25	102.290001	100	102.269997	74.153976	20536800
2001-09-28	102.980003	109.620003	102.5	104.440002	75.727432	21687200
2001-10-01	103.900002	104.32	102.830002	104.269997	75.604149	20457400
2001-10-02	104	105.580002	103.650002	105.580002	76.554016	19833100
2001-10-03	104.599998	107.879997	104.349998	107.349998	77.83741	32045800
2001-10-04	108.290001	108.970001	106.75	107.440002	77.902672	32674100
2001-10-05	107.25	107.620003	105.519997	107.230003	77.750427	29796100
2001-10-08	106.269997	107.300003	105.870003	106.529999	77.242844	12970300
2001-10-09	106.610001	106.75	105.599998	105.959999	76.829552	15976300
2001-10-10	105.800003	108.550003	105.519997	108.32	78.540733	19987400
2001-10-11	108.949997	110.300003	108.949997	110	79.75885	23006300
2001-10-12	109.150002	109.889999	107.300003	109.5	79.396309	31360500
2001-10-15	108.629997	109.449997	108.059998	109.300003	79.251297	16873000
2001-10-16	109.800003	110.610001	108.949997	109.989998	79.751617	15877100
2001-10-17	111.07	111.150002	107.650002	107.650002	78.054977	28542300
2001-10-18	107.82	108.160004	106.75	107.419998	77.888168	16510000
2001-10-19	107	107.910004	106.010002	107.349998	77.83741	21912500
2001-10-22	107.300003	109.57	107.209999	109.470001	79.374573	17540600
2001-10-23	109.959999	110.279999	108.379997	108.910004	78.968521	22062500
2001-10-24	108.980003	109.449997	108.220001	108.620003	78.758263	16065200
2001-10-25	107.449997	110.599998	106.739998	110.57	80.172165	27467900
2001-10-26	109.949997	111.790001	109.669998	110.32	79.990883	18623300
2001-10-29	110.160004	110.550003	107.449997	107.449997	77.909912	18727500
2001-10-30	107.349998	107.699997	105.559998	106.160004	76.974594	26178600
2001-10-31	106.900002	107.860001	105.800003	105.800003	76.713509	28124200
2001-11-01	106.599998	109.010002	105.699997	108.510002	78.678497	29806800
2001-11-02	108.440002	109.379997	107.870003	109.25	79.215057	17575900
2001-11-05	110.120003	111.089996	109.949997	110.68	80.251938	15929500
2001-11-06	110.349998	112.480003	109.849998	112.400002	81.499054	23245800
2001-11-07	111.769997	113.120003	111.639999	112.25	81.390289	19716000
2001-11-08	112.870003	114.080002	111.900002	112.599998	81.644066	22563500
2001-11-09	112.25	112.959999	111.440002	112.720001	81.731087	15895800
2001-11-12	111	112.650002	110	112.029999	81.230766	26068800
2001-11-13	113.440002	114.550003	113.18	114.550003	83.057991	15296200
2001-11-14	115.169998	115.400002	113.709999	114.660004	83.137741	17571300
2001-11-15	114.370003	115.18	113.93	114.870003	83.290001	19470200
2001-11-16	115.080002	115.099998	113.400002	114.360001	82.920235	18134900
2001-11-19	114.919998	115.849998	114.449997	115.769997	83.942581	13625400
2001-11-20	115.370003	115.800003	114.639999	114.800003	83.239243	16209700
2001-11-21	114.5	114.669998	113.510002	114.040001	82.68821	11470200
2001-11-23	114.040001	115.75	114	115.68	83.87735	6717100
2001-11-26	115.75	116.339996	115.07	115.93	84.058594	13726000
2001-11-27	115.620003	116.900002	114.089996	115.43	83.69606	19261400
2001-11-28	114.739998	115.169998	113.25	113.339996	82.180641	20195500
2001-11-29	113.660004	114.919998	113	114.870003	83.290001	16354700
2001-11-30	114.400002	114.910004	114.019997	114.050003	82.695457	13680300
2001-12-03	113.650002	114.080002	113.010002	113.370003	82.2024	15220400
2001-12-04	113.919998	115.300003	113.349998	115.290001	83.594566	17239900
2001-12-05	115.610001	118	115.559998	117.400002	85.124474	25204000
2001-12-06	117.339996	117.940002	116.93	117.339996	85.080963	17972900
2001-12-07	116.900002	117.089996	115.699997	116.559998	84.515396	18857800
2001-12-10	115.849998	116.389999	114.349998	114.379997	82.934746	13862700
2001-12-11	114.900002	115.720001	113.900002	114.150002	82.767944	20833300
2001-12-12	114.550003	114.779999	113.110001	114.279999	82.862251	16171500
2001-12-13	113.449997	113.699997	112.040001	112.059998	81.252556	19026700
2001-12-14	112.330002	113.489998	112	113.129997	82.028366	16721900
2001-12-17	112.989998	114.360001	112.900002	114.300003	82.876694	13925900
2001-12-18	114.629997	115.150002	114.339996	114.980003	83.369789	13663700
2001-12-19	114.089996	115.919998	114	115.790001	83.957092	20143400
2001-12-20	115.5	115.800003	114.550003	114.650002	83.130508	14867900
2001-12-21	115.029999	115.07	114.199997	114.949997	83.634697	14037700
2001-12-24	114.830002	115.040001	114.610001	114.730003	83.474632	5728800
2001-12-26	114.650002	116.209999	114.650002	115.360001	83.933006	10304800
2001-12-27	115.300003	116.080002	115.25	116.059998	84.442284	9407300
2001-12-28	116.290001	116.75	115.919998	116	84.398659	10593800
2001-12-31	116.150002	116.389999	114.230003	114.300003	83.161774	14619500
2002-01-02	115.110001	115.75	113.809998	115.529999	84.056694	18651900
2002-01-03	115.650002	116.949997	115.540001	116.839996	85.009811	15743000
2002-01-04	117.169998	117.980003	116.550003	117.620003	85.577339	20140700
2002-01-07	117.699997	117.989998	116.559998	116.790001	84.973442	13106500
2002-01-08	116.790001	117.059998	115.970001	116.519997	84.777	12683700
2002-01-09	116.68	117.779999	115.339996	115.57	84.085793	16610300
2002-01-10	115.690002	116.349998	115.300003	116.080002	84.456886	12823400
2002-01-11	116.209999	116.279999	114.699997	114.940002	83.627426	13708400
2002-01-14	114.650002	114.839996	113.959999	114.220001	83.103561	12301100
2002-01-15	114.550003	115.389999	113.900002	115.150002	83.78022	20219900
2002-01-16	114.300003	114.400002	112.690002	112.82	82.084976	17067000
2002-01-17	113.760002	114.239998	113.400002	113.669998	82.703407	17283400
2002-01-18	113	113.849998	112.669998	113.150002	82.325058	17028000
2002-01-22	113.75	113.93	112.019997	112.370003	81.757561	11689300
2002-01-23	112.629997	113.550003	112.019997	113.230003	82.383293	12438900
2002-01-24	113.639999	114.25	113.32	113.580002	82.637939	12142800
2002-01-25	113.120003	114.18	113.040001	113.550003	82.616081	12810700
2002-01-28	113.900002	114.190002	112.919998	113.860001	82.841644	10589200
2002-01-29	113.849998	114.129997	110.050003	110.279999	80.236931	27720800
2002-01-30	110.389999	113.389999	108.400002	111.870003	81.393768	34711800
2002-01-31	112.150002	113.300003	111.620003	113.18	82.346886	19909200
2002-02-01	113.089996	113.300003	112.169998	112.650002	81.961273	15838500
2002-02-04	112.230003	112.230003	109.440002	109.849998	79.924065	24243400
2002-02-05	109.400002	110.489998	108.529999	109.169998	79.429337	33614000
2002-02-06	109.650002	109.739998	108.059998	108.699997	79.087379	29486000
2002-02-07	108.720001	109.860001	108	108.019997	78.592636	23445400
2002-02-08	108.629997	110.75	108.300003	110.089996	80.098709	19277800
2002-02-11	110.050003	111.639999	109.82	111.440002	81.08094	18792400
2002-02-12	110.959999	111.709999	110.029999	111.089996	80.826241	13942500
2002-02-13	111.480003	112.540001	111.349998	112.269997	81.684807	16781100
2002-02-14	112.510002	112.970001	111.589996	112.059998	81.532005	20453800
2002-02-15	112.150002	112.239998	110.709999	110.889999	80.680725	18366800
2002-02-19	110.150002	110.290001	108.610001	108.760002	79.131035	15988100
2002-02-20	109.050003	110.589996	107.82	110.589996	80.462463	29242800
2002-02-21	109.93	110.629997	108.260002	108.300003	78.79631	26288600
2002-02-22	108.349998	109.940002	107.870003	109.639999	79.771271	26572900
2002-02-25	109.739998	111.809998	109.699997	111.449997	81.088173	17458700
2002-02-26	111.599998	112.040001	110.57	111.220001	80.920876	22346500
2002-02-27	111.959999	112.860001	110.650002	111.650002	81.233719	28597900
2002-02-28	111.830002	112.75	111.029999	111.150002	80.869926	23755400
2002-03-01	111.720001	113.849998	111.510002	113.739998	82.754326	26273600
2002-03-04	113.900002	115.989998	113.650002	115.75	84.216766	27184600
2002-03-05	115.330002	116.400002	114.970001	115.379997	83.947578	22718900
2002-03-06	115.099998	117.150002	115.07	116.75	84.944351	20143200
2002-03-07	117.360001	117.5	115.57	116.5	84.762428	19330800
2002-03-08	117.379997	117.900002	116.480003	116.989998	85.11898	19930100
2002-03-11	116.889999	117.900002	116.43	117.239998	85.30085	15621800
2002-03-12	116.099998	117.25	115.940002	117.169998	85.249924	17153600
2002-03-13	116.629997	116.75	115.639999	116.040001	84.427773	17175300
2002-03-14	116.040001	116.43	115.629997	115.879997	84.311325	11168100
2002-03-15	115.970001	116.949997	115.900002	116.650002	85.114693	21220100
2002-03-18	117.099998	117.559998	116.099998	116.669998	85.129295	17548900
2002-03-19	117.300003	117.739998	116.82	117.449997	85.698448	17912000
2002-03-20	116.5	116.580002	115.190002	115.239998	84.085876	17114500
2002-03-21	115.300003	115.900002	114.120003	115.290001	84.122337	25846800
2002-03-22	115.5	115.940002	114.699997	115.040001	83.939934	15235400
2002-03-25	115.089996	115.360001	113.300003	113.610001	82.89653	17499600
2002-03-26	113.519997	115.019997	113.470001	114.269997	83.37809	19947600
2002-03-27	114.029999	115.010002	113.760002	114.57	83.597023	19020300
2002-03-28	114.970001	115.769997	114.5	114.519997	83.560539	17532900
2002-04-01	114.230003	115.099998	113.5	114.57	83.597023	17711000
2002-04-02	113.980003	114.949997	113.769997	113.940002	83.137321	15669500
2002-04-03	114.010002	114.209999	112.160004	113.139999	82.553589	25658500
2002-04-04	112.599998	113.400002	112.230003	112.669998	82.210693	23549000
2002-04-05	113.190002	113.629997	112.18	112.690002	82.225227	19404900
2002-04-08	111.32	113.029999	111.230003	112.93	82.400383	16470100
2002-04-09	113.18	113.18	111.93	112.139999	81.823936	15122700
2002-04-10	112.099998	113.540001	112.089996	113.410004	82.750626	17199300
2002-04-11	112.889999	113.050003	110.5	110.589996	80.692955	25453700
2002-04-12	111.019997	111.650002	110.040001	111.419998	81.298561	14950600
2002-04-15	111.620003	111.860001	110.199997	110.57	80.678383	17394900
2002-04-16	111.699997	113.32	111.669998	113.199997	82.597374	15040900
2002-04-17	113.389999	113.669998	112.599998	112.959999	82.422234	12920100
2002-04-18	112.900002	113.459999	111.150002	112.470001	82.064705	25204800
2002-04-19	113.199997	113.239998	112.559998	112.879997	82.363876	10499200
2002-04-22	112.379997	112.43	110.839996	111	80.992119	13922900
2002-04-23	111.089996	111.480003	110.169998	110.519997	80.641914	16967000
2002-04-24	110.559998	111.809998	109.400002	109.410004	79.83197	18902700
2002-04-25	109.209999	109.739998	108.720001	109.470001	79.875771	25451500
2002-04-26	109.790001	110.010002	107.290001	107.389999	78.35804	19769800
2002-04-29	107.93	108.260002	106.629997	106.860001	77.971344	17724400
2002-04-30	107.019997	108.639999	106.639999	107.860001	78.700996	19473500
2002-05-01	107.970001	109.25	106.800003	109.18	79.664146	24575600
2002-05-02	109.099998	109.910004	107.779999	108.760002	79.357689	15666800
2002-05-03	108.599998	108.760002	107.199997	107.580002	78.496674	18185500
2002-05-06	107.639999	107.989998	105.309998	105.470001	76.95713	23630400
2002-05-07	106.099998	106.32	104.900002	105.099998	76.687157	21910000
2002-05-08	107.050003	109.360001	106.790001	109.010002	79.540115	27917400
2002-05-09	108.650002	109.099998	107.580002	107.75	78.620743	18085600
2002-05-10	107.970001	108.050003	105.599998	105.720001	77.139511	18958900
2002-05-13	106.220001	107.949997	105.790001	107.870003	78.708282	14677700
2002-05-14	109.620003	110.370003	109	110.220001	80.422997	34201200
2002-05-15	109.5	110.910004	109.290001	109.790001	80.109222	29535300
2002-05-16	109.699997	110.480003	109.330002	110.360001	80.525146	28092000
2002-05-17	110.660004	111.25	110.099998	110.900002	80.919159	27823700
2002-05-20	110.639999	110.690002	109.489998	109.699997	80.04361	13833800
2002-05-21	110.110001	110.480003	108.32	108.699997	79.313911	16877200
2002-05-22	108.220001	109.120003	108	108.940002	79.489029	15844200
2002-05-23	109.260002	110.360001	108.480003	110.099998	80.335426	13879800
2002-05-24	109.980003	110.199997	108.610001	108.690002	79.306625	11877000
2002-05-28	109.050003	109.129997	107.449997	108.099998	78.876099	24236900
2002-05-29	107.620003	108.019997	107.129997	107.300003	78.292397	14773300
2002-05-30	106.550003	107.510002	105.900002	107	78.073479	18217900
2002-05-31	107.400002	108.559998	106.849998	107.220001	78.234047	19826300
2002-06-03	107.089996	107.599998	104.129997	104.370003	76.154533	26056300
2002-06-04	104.150002	105.199997	103.550003	104.629997	76.3442	25856200
2002-06-05	104.949997	105.669998	104.349998	105.610001	77.059288	19695900
2002-06-06	105.540001	105.599998	103.150002	103.459999	75.490501	22998500
2002-06-07	101.779999	103.919998	101.720001	103.339996	75.402954	24011600
2002-06-10	103.239998	104.459999	103.019997	103.739998	75.694817	18759900
2002-06-11	104.129997	104.540001	101.730003	101.959999	74.396019	19990700
2002-06-12	101.709999	102.809998	100.779999	102.580002	74.848404	31266000
2002-06-13	102.129997	103	101.339996	101.550003	74.096855	21043900
2002-06-14	100.309998	101.559998	98.5	101.400002	73.987419	39267500
2002-06-17	101.919998	104.339996	101.849998	104.120003	75.972092	17647200
2002-06-18	103.739998	105.029999	103.629997	104.970001	76.5923	21628500
2002-06-19	103.5	104.43	102.239998	102.519997	74.804626	21540700
2002-06-20	102.260002	103.050003	100.959999	101.209999	73.848785	25691000
2002-06-21	100.470001	100.93	98.68	99.279999	72.694077	31190700
2002-06-24	98.610001	100.690002	97.25	99.800003	73.074829	37169700
2002-06-25	100.300003	100.889999	97.540001	97.559998	71.434647	33355000
2002-06-26	95.199997	98.150002	95.190002	97.720001	71.551826	37913600
2002-06-27	98.5	99.489998	96.57	99.43	72.803879	31616400
2002-06-28	99.239998	100.5	98.879997	98.959999	72.45977	28184200
2002-07-01	99.18	99.800003	96.889999	97.029999	71.046585	20270200
2002-07-02	96.860001	97.199997	94.769997	94.970001	69.538239	34213900
2002-07-03	94.620003	95.839996	93.720001	95.510002	69.93364	30565800
2002-07-05	96.779999	99.529999	96.660004	99.309998	72.716003	19013500
2002-07-08	98.980003	99.699997	97.559998	98.07	71.808105	19118600
2002-07-09	97.730003	98.339996	95.010002	95.599998	69.999557	28620400
2002-07-10	96	96.07	92.040001	92.120003	67.451424	50522500
2002-07-11	91.760002	93.349998	90.32	92.870003	68.00058	59476500
2002-07-12	93.330002	93.889999	91.519997	91.849998	67.253716	39018600
2002-07-15	91.639999	92.400002	87.889999	92.339996	67.612526	77317200
2002-07-16	91.120003	92.379997	89.870003	90.559998	66.309174	53282400
2002-07-17	92.459999	93.300003	89.75	90.739998	66.440964	48880600
2002-07-18	90.699997	91.099998	87.75	87.800003	64.288254	32656700
2002-07-19	86.760002	87.550003	84.300003	84.709999	62.025723	77572600
2002-07-22	84.099998	85.910004	81.449997	82.199997	60.18787	78134000
2002-07-23	82.550003	83.239998	79.75	79.949997	58.540394	74484100
2002-07-24	78.129997	85.120003	77.68	84.720001	62.033051	107022800
2002-07-25	84.269997	85.849998	81.599998	84	61.50584	87176600
2002-07-26	84.650002	85.93	83.800003	85.599998	62.677422	41206800
2002-07-29	87.5	90.339996	87.300003	89.769997	65.730698	53492900
2002-07-30	89.32	91.400002	88.720001	90.940002	66.587433	47532200
2002-07-31	90.489998	91.550003	89.25	91.160004	66.74852	44669900
2002-08-01	90.879997	91.349998	88.330002	88.779999	65.005821	66571900
2002-08-02	88.5	88.910004	85.620003	86.790001	63.548721	51772900
2002-08-05	86.489998	86.93	83.550003	83.769997	61.337475	47191300
2002-08-06	85.230003	87.900002	85.110001	86.589996	63.402267	64730000
2002-08-07	87.870003	88.5	85.769997	88.099998	64.50795	43289400
2002-08-08	88.419998	91.099998	87.800003	90.949997	66.594711	48339800
2002-08-09	90.099998	91.940002	89.349998	91.290001	66.843712	41879200
2002-08-12	89.989998	91.269997	89.550003	90.620003	66.353104	25841700
2002-08-13	90.150002	91.660004	88.650002	88.970001	65.144936	49690500
2002-08-14	89.019997	92.629997	88.019997	92.220001	67.524643	57423600
2002-08-15	92.839996	93.989998	92.199997	93.5	68.461891	45551500
2002-08-16	92.82	94.080002	92	93.220001	68.256866	36517300
2002-08-19	93.459999	95.75	93.099998	95.400002	69.853081	33669900
2002-08-20	94.82	95.400002	93.620003	94.389999	69.113564	30508300
2002-08-21	95.059998	95.779999	93.57	95.75	70.109352	39628900
2002-08-22	95.489998	97.150002	95.07	96.68	70.790306	38399800
2002-08-23	96.010002	96.150002	94.150002	94.599998	69.267319	33716400
2002-08-26	94.910004	95.639999	93.5	95.260002	69.750595	33830100
2002-08-27	95.699997	96.25	93.5	94.160004	68.945145	35335700
2002-08-28	93.279999	93.489998	91.800003	92.099998	67.436775	38970600
2002-08-29	91.269997	93.050003	90.809998	92.139999	67.466049	42965700
2002-08-30	91.68	93.389999	91.400002	91.779999	67.202477	30366700
2002-09-03	90.730003	91	88.150002	88.279999	64.639717	76586400
2002-09-04	88.610001	90.25	88.059998	89.540001	65.562302	51099500
2002-09-05	88.489998	89.43	87.5	88.779999	65.005821	67250900
2002-09-06	89.75	90.57	89.339996	90	65.899124	38622200
2002-09-09	89.099998	91.349998	88.800003	90.660004	66.382385	33998400
2002-09-10	91.139999	91.779999	90.559998	91.699997	67.143921	41416600
2002-09-11	92.470001	93.330002	91.099998	91.129997	66.726563	27711200
2002-09-12	90.75	90.839996	88.989998	89.449997	65.496407	43601700
2002-09-13	88.690002	89.900002	88.25	89.669998	65.657516	41131000
2002-09-16	89.309998	89.889999	88.459999	89.889999	65.818611	28167600
2002-09-17	90.889999	91.190002	87.75	87.830002	64.310242	47609700
2002-09-18	87.010002	88.5	86.279999	86.949997	63.665874	54719400
2002-09-19	85.989998	86.800003	84.699997	84.699997	62.01841	48510500
2002-09-20	84.919998	85.199997	84.050003	84.349998	62.039024	46325600
2002-09-23	83.650002	84.059998	82.690002	83.660004	61.531509	46893800
2002-09-24	82.440002	83.650002	81.849998	82.309998	60.538601	69507000
2002-09-25	83.370003	84.769997	82.040001	84.349998	62.039024	59294400
2002-09-26	85.019997	85.970001	84.449997	85.730003	63.053982	53638000
2002-09-27	85	85.629997	82.75	82.75	60.862213	64648300
2002-09-30	82	82.800003	80.900002	81.790001	60.156136	73096400
2002-10-01	82.43	85.769997	81.470001	85.720001	63.046631	67198100
2002-10-02	84.690002	85.529999	82.599998	83.150002	61.156406	56749100
2002-10-03	83.139999	84.599998	81.949997	82.309998	60.538601	55547000
2002-10-04	82.800003	82.919998	79.580002	80.800003	59.428001	68483700
2002-10-07	80.059998	81.199997	78.550003	79.129997	58.199715	53188000
2002-10-08	79.809998	81.309998	78.199997	80.370003	59.111725	79531000
2002-10-09	79.089996	79.699997	77.779999	78.099998	57.442139	79956400
2002-10-10	77.940002	81.07	77.07	80.629997	59.302963	76749000
2002-10-11	82.099998	84.730003	81.82	84.160004	61.899277	82308300
2002-10-14	83.199997	84.849998	83.040001	84.629997	62.244926	40631900
2002-10-15	86.989998	88.720001	86.849998	88.699997	65.238426	82320300
2002-10-16	87.410004	87.800003	85.919998	86.550003	63.657063	62977800
2002-10-17	88.870003	89.300003	87.849998	88.269997	64.922127	68534100
2002-10-18	87.650002	89.110001	86.93	88.639999	65.194275	47448700
2002-10-21	88.120003	90.5	87.57	90.169998	66.319572	45859100
2002-10-22	89.050003	90.010002	88.519997	89.519997	65.841537	40966800
2002-10-23	88.769997	90.269997	87.68	90.199997	66.341637	54905800
2002-10-24	90.75	90.900002	88.099998	88.360001	64.988342	54987400
2002-10-25	88.209999	90.389999	87.940002	90.199997	66.341637	43672100
2002-10-28	91.150002	91.290001	88.849998	89.610001	65.907692	39416100
2002-10-29	89.080002	89.489998	87	88.57	65.142792	59508200
2002-10-30	88.68	89.959999	88.230003	89.43	65.775314	41688600
2002-10-31	89.660004	90.300003	88.190002	88.519997	65.10601	41620600
2002-11-01	88.349998	90.82	88.050003	90.269997	66.393135	51878900
2002-11-04	91.800003	92.940002	90.900002	91.129997	67.02565	49080600
2002-11-05	90.839996	92.07	90.839996	91.849998	67.555214	37270800
2002-11-06	92.480003	93.07	90.790001	93.040001	68.430443	65013100
2002-11-07	92.019997	92.220001	90.220001	90.760002	66.753525	51572000
2002-11-08	90.529999	91.57	89.519997	89.650002	65.937141	37905400
2002-11-11	89.510002	89.559998	87.800003	88.260002	64.914787	33505100
2002-11-12	88.660004	89.93	88.370003	88.959999	65.429642	37724500
2002-11-13	88.32	89.739998	87.449997	89.050003	65.495819	63891500
2002-11-14	90.07	91	89.75	90.730003	66.731468	31896800
2002-11-15	90	91.550003	89.949997	91.400002	67.224228	39152100
2002-11-18	92.150002	92.150002	90.349998	90.480003	66.547592	28934800
2002-11-19	90.019997	91.099998	89.760002	90.360001	66.459335	32806600
2002-11-20	89.980003	92.419998	89.949997	92.370003	67.937675	36688400
2002-11-21	92.599998	94.190002	92.43	94.089996	69.202736	55128200
2002-11-22	93.480003	94.269997	93.269997	93.419998	68.709946	32513800
2002-11-25	93.43	94.260002	92.769997	93.480003	68.754074	33846400
2002-11-26	93.07	93.449997	91.620003	91.699997	67.444908	42284700
2002-11-27	92.519997	94.650002	92.43	94.279999	69.342484	37764000
2002-11-29	94.800003	94.949997	93.769997	93.980003	69.121857	19385700
2002-12-02	95.470001	96.050003	93.220001	94.129997	69.232147	49911900
2002-12-03	93.25	93.400002	92.349998	92.870003	68.305397	34407700
2002-12-04	91.769997	93.139999	91.43	92.449997	67.996513	64040800
2002-12-05	92.730003	92.800003	91.099998	91.43	67.24633	36724900
2002-12-06	90.120003	92.169998	89.980003	92.029999	67.687584	49824100
2002-12-09	91.07	91.459999	89.480003	89.5	65.826797	36789600
2002-12-10	90.019997	91.099998	89.760002	90.699997	66.709404	33319900
2002-12-11	90.419998	91.620003	90.160004	90.779999	66.768242	39201000
2002-12-12	91.199997	91.489998	90.199997	90.769997	66.760887	34465600
2002-12-13	89.910004	90.480003	89.269997	89.339996	65.709137	36862200
2002-12-16	89.82	91.790001	89.660004	91.650002	67.408096	37098400
2002-12-17	91.370003	91.739998	90.739998	90.849998	66.819702	32353900
2002-12-18	90.32	90.400002	89.330002	89.800003	66.04744	35612600
2002-12-19	89.349998	90.699997	88.599998	89.160004	65.576744	39264200
2002-12-20	89.199997	90.019997	89.099998	89.989998	66.512444	31176900
2002-12-23	89.589996	90.470001	89.309998	90.019997	66.534599	22599300
2002-12-24	89.589996	89.860001	89.25	89.349998	66.039413	10937000
2002-12-26	89.699997	90.610001	88.839996	89.389999	66.069	17485600
2002-12-27	88.959999	89.290001	87.379997	87.379997	64.583382	22205700
2002-12-30	87.790001	88.470001	87.220001	88.110001	65.122932	29968000
2002-12-31	87.989998	88.43	87.110001	88.230003	65.211632	34036600
2003-01-02	88.849998	91.300003	88.540001	91.07	67.310677	44516300
2003-01-03	90.910004	91.379997	90.5	91.349998	67.517654	32222600
2003-01-06	91.239998	93.489998	91.169998	92.959999	68.707611	40984500
2003-01-07	92.900002	93.370003	92.199997	92.730003	68.537598	38640400
2003-01-08	92.199997	92.400002	91.050003	91.389999	67.547211	38702200
2003-01-09	91.82	93.18	91.410004	92.809998	68.596748	34804900
2003-01-10	91.949997	93.639999	91.800003	93.059998	68.781517	37768900
2003-01-13	93.540001	93.860001	92.440002	93.029999	68.759323	31649900
2003-01-14	92.690002	93.830002	92.410004	93.330002	68.981071	30733000
2003-01-15	93.540001	93.57	91.910004	92.400002	68.293716	33511800
2003-01-16	92.5	92.93	91.449997	92.019997	68.012825	44812100
2003-01-17	90.989998	92.300003	90.150002	90.660004	67.007629	35618300
2003-01-21	90.870003	90.919998	88.949997	89.25	65.965523	36826200
2003-01-22	88.769997	89.800003	88	88.169998	65.167297	42286500
2003-01-23	88.75	89.379997	87.949997	88.709999	65.566383	55919800
2003-01-24	88.589996	88.68	86.169998	86.379997	63.844257	68633900
2003-01-27	85.730003	86.800003	84.5	85.199997	62.972111	57884400
2003-01-28	85.629997	86.400002	85.129997	85.830002	63.437744	46929100
2003-01-29	85.419998	87.18	84.769997	86.480003	63.918182	53712200
2003-01-30	86.790001	86.879997	84.400002	84.43	62.402988	49845900
2003-01-31	84.150002	86.209999	84.150002	86.059998	63.607738	55317000
2003-02-03	86.139999	86.809998	85.919998	86.230003	63.733395	39696000
2003-02-04	85.309998	85.75	84.300003	85.379997	63.10516	43633400
2003-02-05	85.75	86.540001	84.480003	84.849998	62.713425	55270600
2003-02-06	84.370003	84.889999	83.650002	84.449997	62.417789	53638000
2003-02-07	84.910004	84.989998	82.970001	83.419998	61.656513	43165000
2003-02-10	83.459999	84.129997	82.650002	84.010002	62.09256	45455900
2003-02-11	84.370003	84.879997	82.830002	83.43	61.663902	46861000
2003-02-12	83.160004	83.620003	82.089996	82.099998	60.68087	35873600
2003-02-13	82.150002	82.660004	81	82.349998	60.865643	57934100
2003-02-14	82.370003	84.199997	81.82	84.150002	62.196068	59580900
2003-02-18	84.529999	85.800003	84.389999	85.629997	63.289932	39492700
2003-02-19	85.32	85.470001	84.279999	85.18	62.957329	31432000
2003-02-20	85.209999	85.419998	84.050003	84.330002	62.329075	29280100
2003-02-21	84.379997	85.739998	83.459999	85.18	62.957329	60955800
2003-02-24	84.93	85	83.589996	83.800003	61.937366	30628600
2003-02-25	82.949997	84.489998	82.220001	84.470001	62.432556	56770600
2003-02-26	84.019997	84.529999	83.080002	83.239998	61.52346	37787200
2003-02-27	83.699997	84.75	83.160004	84.339996	62.336498	51126000
2003-02-28	84.470001	85.230003	84.160004	84.900002	62.750404	43666800
2003-03-03	85.260002	85.779999	83.720001	84.089996	62.151691	42923100
2003-03-04	83.949997	84.010002	82.650002	82.75	61.161301	31440500
2003-03-05	82.610001	83.540001	82.360001	83.449997	61.678665	43974700
2003-03-06	82.870003	83.519997	82.470001	82.75	61.161301	41217700
2003-03-07	81.610001	83.989998	81.43	83.32	61.582573	63538000
2003-03-10	82.599998	82.860001	81.099998	81.32	60.104366	41014100
2003-03-11	81.480003	82	80.480003	80.519997	59.513065	48102700
2003-03-12	80.379997	81.099998	79.379997	81.059998	59.912228	62459800
2003-03-13	82.18	83.910004	81.529999	83.860001	61.981709	72117800
2003-03-14	84.199997	84.769997	83.349998	84.129997	62.181286	63951800
2003-03-17	83.459999	86.949997	83.220001	86.779999	64.139923	88217500
2003-03-18	87.150002	87.349998	86.279999	87.290001	64.516846	50792300
2003-03-19	87.279999	88.160004	86.68	87.959999	65.012077	49630800
2003-03-20	87.330002	88.589996	86.349998	88.150002	65.152496	67321600
2003-03-21	88.800003	89.879997	87.93	89.669998	66.543175	71165300
2003-03-24	88.019997	88.139999	86.349998	86.690002	64.331741	65398900
2003-03-25	86.739998	88.260002	86.440002	87.519997	64.947693	61040100
2003-03-26	87.559998	87.849998	86.800003	87.080002	64.621162	45740800
2003-03-27	86.400002	87.660004	85.989998	87.150002	64.673088	53120200
2003-03-28	86.470001	87.279999	86.25	86.709999	64.346565	32583000
2003-03-31	85.349998	86.589996	84.400002	84.739998	62.884655	61119500
2003-04-01	85.25	86.389999	84.910004	86.040001	63.849411	53574000
2003-04-02	87.540001	88.769997	87.5	88.120003	65.392944	50431200
2003-04-03	88.870003	88.989998	87.650002	87.699997	65.081238	48755500
2003-04-04	88.43	88.589996	87.620003	88.220001	65.46714	36250100
2003-04-07	90.339996	90.849998	87.970001	88.050003	65.340981	69776200
2003-04-08	88.300003	88.650002	87.709999	88.190002	65.44487	39712700
2003-04-09	88.360001	89.099998	86.769997	87.029999	64.584053	55647300
2003-04-10	87.089996	87.629997	85.709999	87.510002	64.940285	41812400
2003-04-11	88.160004	88.699997	86.860001	87.150002	64.673088	47730100
2003-04-14	87.470001	89	87	88.949997	66.008827	36711700
2003-04-15	88.839996	89.779999	88.419998	89.779999	66.624825	49709800
2003-04-16	89.910004	90.059998	88.029999	88.25	65.489372	51788000
2003-04-17	88.300003	89.720001	88.190002	89.559998	66.461533	37403100
2003-04-21	89.860001	90.160004	89.059998	89.650002	66.528336	32052700
2003-04-22	89.099998	91.559998	88.889999	91.339996	67.782486	59763600
2003-04-23	91.620003	92.349998	91.239998	92.18	68.405807	44227100
2003-04-24	91.529999	92.080002	90.959999	91.360001	67.79731	49692400
2003-04-25	91.300003	91.470001	90.019997	90.230003	66.958725	43917200
2003-04-28	90.440002	92.190002	90.300003	91.790001	68.116409	46432900
2003-04-29	92.139999	92.800003	91.400002	92.110001	68.353844	52017100
2003-04-30	91.910004	92.57	91.410004	91.910004	68.205452	48709100
2003-05-01	91.919998	92.730003	90.5	91.900002	68.198021	50240400
2003-05-02	91.559998	93.470001	91.489998	93.209999	69.170158	50201500
2003-05-05	93.470001	93.779999	92.5	93.029999	69.036575	35437800
2003-05-06	93.040001	94.379997	93	93.910004	69.689621	44401000
2003-05-07	93.419998	94.139999	92.970001	93.389999	69.303764	41413100
2003-05-08	92.519997	93.330002	92.279999	92.449997	68.606148	40570700
2003-05-09	92.830002	93.800003	92.610001	93.730003	69.556061	33608100
2003-05-12	93.5	95.120003	93.279999	94.879997	70.40947	35662300
2003-05-13	94.529999	95.18	94.260002	94.709999	70.283287	39253600
2003-05-14	95.089996	95.239998	93.910004	94.510002	70.134872	32195100
2003-05-15	94.889999	95.330002	94.25	95.110001	70.580147	43879200
2003-05-16	94.889999	95.449997	94.260002	94.870003	70.402016	38905000
2003-05-19	94.150002	94.419998	92.330002	92.650002	68.754585	41606000
2003-05-20	92.82	93.029999	91.589996	92.459999	68.613594	55404600
2003-05-21	92.110001	92.879997	91.910004	92.650002	68.754585	49333800
2003-05-22	92.949997	94.050003	92.68	93.57	69.437294	38421800
2003-05-23	93.529999	93.980003	93.139999	93.760002	69.578316	26155900
2003-05-27	93.300003	95.839996	93.07	95.400002	70.795341	43719200
2003-05-28	95.849998	96.470001	95.43	95.669998	70.995712	37727100
2003-05-29	95.879997	96.82	95.080002	95.419998	70.810135	50844200
2003-05-30	95.900002	97.089996	95.559998	96.949997	71.945572	52529500
2003-06-02	97.529999	98.449997	96.669998	97.349998	72.242401	50305500
2003-06-03	97.150002	97.839996	96.849998	97.75	72.539253	38254500
2003-06-04	97.660004	99.349998	97.57	99.160004	73.585594	49360700
2003-06-05	98.580002	99.650002	98.269997	99.650002	73.949226	46262400
2003-06-06	100.400002	101.400002	99.129997	99.260002	73.659805	60356800
2003-06-09	98.769997	99.099998	97.769997	98.25	72.910294	37808500
2003-06-10	98.459999	99.260002	98.190002	99.25	73.652374	29965900
2003-06-11	99.160004	100.389999	98.709999	100.300003	74.431557	37610200
2003-06-12	100.75	100.900002	99.620003	100.610001	74.661621	36442000
2003-06-13	100.610001	100.75	98.949997	99.559998	73.882439	48628300
2003-06-16	99.959999	101.699997	99.800003	101.660004	75.440834	36326300
2003-06-17	102.07	102.18	101.230003	101.660004	75.440834	36801800
2003-06-18	101.290001	102.139999	101	101.57	75.374008	35521000
2003-06-19	101.639999	101.730003	99.839996	100.019997	74.223793	43551700
2003-06-20	100.389999	100.5	99.419998	99.440002	74.059952	41545000
2003-06-23	99.449997	99.660004	97.919998	98.419998	73.300285	34237500
2003-06-24	98.220001	99.089996	98.019997	98.519997	73.374733	36213600
2003-06-25	98.529999	99.440002	97.529999	97.529999	72.637466	47743400
2003-06-26	97.779999	98.980003	96.959999	98.800003	73.58329	33477300
2003-06-27	98.75	99.190002	97.580002	97.660004	72.734245	54208800
2003-06-30	98.220001	98.669998	97.470001	97.629997	72.711914	33349000
2003-07-01	97.25	98.849998	96.43	98.529999	73.382202	51322800
2003-07-02	98.769997	99.790001	98.57	99.769997	74.305748	34662100
2003-07-03	99.07	99.849998	97.900002	98.739998	73.538605	30792800
2003-07-07	99.650002	100.900002	99.650002	100.699997	74.998329	31391100
2003-07-08	100.5	101.290001	100.169998	101.150002	75.333519	30952500
2003-07-09	100.919998	101.400002	100.029999	100.580002	74.908974	36528500
2003-07-10	99.839996	100.040001	98.629997	99.300003	73.955658	49777700
2003-07-11	99.389999	100.449997	99.389999	100.239998	74.655762	39976300
2003-07-14	101.199997	101.900002	100.449997	100.730003	75.020706	42114900
2003-07-15	101.379997	101.459999	99.949997	100.510002	74.856842	42573600
2003-07-16	100.809998	100.870003	99.230003	99.919998	74.417419	39894200
2003-07-17	99.150002	99.879997	98.160004	98.5	73.359871	52253500
2003-07-18	99.019997	99.800003	98.459999	99.510002	74.112091	35698100
2003-07-21	99.449997	99.489998	97.849998	98.279999	73.196014	34786000
2003-07-22	98.690002	99.410004	97.919998	99.169998	73.858856	49968300
2003-07-23	99.209999	99.449997	98.279999	99.239998	73.910988	37275400
2003-07-24	99.989998	100.339996	98.370003	98.489998	73.352394	40896200
2003-07-25	98.660004	100.290001	98.040001	100.230003	74.648285	43241100
2003-07-28	100.370003	100.980003	99.669998	99.860001	74.372757	34382800
2003-07-29	100.139999	100.260002	98.68	99.400002	74.030151	53472100
2003-07-30	99.599998	99.75	98.93	99.160004	73.851418	28363300
2003-07-31	99.980003	100.910004	99.169998	99.389999	74.022675	54937200
2003-08-01	99.190002	99.529999	98.239998	98.510002	73.367287	49321000
2003-08-04	98.309998	99	97	98.510002	73.367287	55214100
2003-08-05	98.410004	98.760002	96.339996	96.419998	71.810745	61415600
2003-08-06	96.690002	98.059998	96.419998	96.980003	72.227798	50096900
2003-08-07	97.169998	98.07	96.760002	98	72.987488	43427400
2003-08-08	98.32	98.550003	97.760002	98.279999	73.196014	27357300
2003-08-11	98.260002	99.040001	97.839996	98.650002	73.471565	34631400
2003-08-12	98.709999	99.589996	98.419998	99.550003	74.141891	43285600
2003-08-13	99.82	99.849998	98.529999	99.040001	73.762032	36152000
2003-08-14	99.099998	99.75	98.449997	99.309998	73.96312	35525100
2003-08-15	99.360001	99.790001	99.120003	99.620003	74.193993	12567000
2003-08-18	99.93	100.599998	99.739998	100.480003	74.834503	22873800
2003-08-19	100.690002	100.940002	100	100.860001	75.117485	37437700
2003-08-20	100.290001	100.889999	100.160004	100.449997	74.812141	21295300
2003-08-21	101.050003	101.519997	100.400002	100.769997	75.050461	46494200
2003-08-22	101.75	101.82	99.730003	99.769997	74.305748	52040300
2003-08-25	99.709999	100.830002	99.279999	99.93	74.424881	23473000
2003-08-26	99.5	100.389999	98.830002	100.110001	74.558945	45065800
2003-08-27	100.050003	100.360001	99.57	100.139999	74.581276	18919500
2003-08-28	100.400002	101	99.660004	100.760002	75.043045	27402400
2003-08-29	100.610001	101.480003	100.480003	101.440002	75.549469	28706600
2003-09-02	101.639999	102.879997	101.050003	102.800003	76.56237	49419100
2003-09-03	103.029999	103.699997	102.779999	103.360001	76.979416	44912400
2003-09-04	103.099998	103.550003	102.760002	103.410004	77.016685	28381000
2003-09-05	102.940002	103.550003	102.400002	102.830002	76.584732	31637300
2003-09-08	103.040001	103.879997	102.93	103.68	77.217751	32632800
2003-09-09	103.370003	103.459999	102.68	103	76.711311	35053200
2003-09-10	102.529999	102.800003	101.550003	101.959999	75.93676	45904900
2003-09-11	102.099998	102.760002	101.839996	102.260002	76.160187	38396300
2003-09-12	101.910004	102.639999	101.349998	102.449997	76.301712	42524800
2003-09-15	102.519997	102.629997	101.949997	102.089996	76.033562	21312800
2003-09-16	102.230003	103.639999	102.169998	103.580002	77.143265	37892600
2003-09-17	103.480003	103.790001	103.050003	103.379997	76.994354	31885800
2003-09-18	103.400002	104.699997	103.169998	104.599998	77.902977	30243600
2003-09-19	104.269997	104.599998	103.400002	103.669998	77.506699	34331600
2003-09-22	102.849998	102.959999	102.029999	102.550003	76.669373	36677400
2003-09-23	102.589996	103.290001	102.360001	102.940002	76.960945	32489200
2003-09-24	103.120003	103.220001	101.07	101.110001	75.592789	41694700
2003-09-25	101.410004	101.879997	100.199997	100.279999	74.97226	52673100
2003-09-26	100.440002	100.660004	99.849998	99.949997	74.725502	42914700
2003-09-29	100.300003	100.989998	99.790001	100.93	75.458221	36771600
2003-09-30	100.480003	100.760002	99.25	99.949997	74.725502	70764500
2003-10-01	100.239998	102.18	100.199997	102.080002	76.317978	65797600
2003-10-02	101.93	102.559998	101.629997	102.449997	76.594597	44591500
2003-10-03	103.669998	104.279999	103.080002	103.389999	77.297371	48806900
2003-10-06	103.480003	103.989998	103.199997	103.860001	77.648766	20226500
2003-10-07	103.260002	104.309998	102.910004	104.260002	77.947815	42602900
2003-10-08	104.330002	104.389999	103.410004	104	77.753433	30920800
2003-10-09	104.879997	105.220001	103.830002	104.279999	77.962738	40066500
2003-10-10	104.269997	104.599998	103.910004	104.57	78.179543	22682800
2003-10-13	104.709999	105.290001	104.510002	104.900002	78.426308	23825600
2003-10-14	104.800003	105.43	104.360001	105.269997	78.702934	38484400
2003-10-15	105.860001	105.889999	104.639999	104.989998	78.493576	39021700
2003-10-16	104.68	105.730003	104.650002	105.410004	78.807594	32772200
2003-10-17	105.470001	105.629997	103.980003	104.260002	77.947815	32790300
2003-10-20	104.449997	105.040001	103.940002	105.040001	78.53096	27657000
2003-10-21	104.82	105.279999	104.32	104.860001	78.396408	26729100
2003-10-22	104.029999	104.190002	103.190002	103.540001	77.409531	33914500
2003-10-23	102.889999	103.949997	102.839996	103.349998	77.267509	45830500
2003-10-24	102.830002	103.580002	102.18	103.580002	77.4394	51723600
2003-10-27	103.739998	104.18	103.269997	103.629997	77.47683	32460200
2003-10-28	103.980003	105.150002	103.82	105.040001	78.53096	34956200
2003-10-29	104.769997	105.43	103.870003	105.18	78.635628	30955400
2003-10-30	105.790001	105.970001	104.800003	105.400002	78.800148	39123100
2003-10-31	105.400002	105.739998	105.220001	105.300003	78.725349	25761600
2003-11-03	105.75	106.610001	105.709999	105.989998	79.241188	37589300
2003-11-04	105.989998	106.269997	105.580002	105.760002	79.06926	31421600
2003-11-05	105.489998	105.970001	104.900002	105.839996	79.129074	33558800
2003-11-06	105.599998	106.440002	105.099998	106.400002	79.547745	28392300
2003-11-07	106.639999	106.720001	105.57	105.610001	78.957115	31723200
2003-11-10	105.739998	105.839996	105.010002	105.18	78.635628	25530800
2003-11-11	105.089996	105.330002	104.800003	105.150002	78.613213	26558600
2003-11-12	105.230003	106.470001	105.160004	106.330002	79.495415	28000000
2003-11-13	106.010002	106.540001	105.779999	106.360001	79.51783	29714800
2003-11-14	106.400002	106.949997	105.290001	105.459999	78.844986	49158500
2003-11-17	104.910004	105.139999	104.040001	104.93	78.44873	44382100
2003-11-18	105.239998	105.449997	103.699997	103.839996	77.633797	41155000
2003-11-19	104.029999	105.010002	103.919998	104.720001	78.291725	29827000
2003-11-20	104	105.239998	103.75	103.779999	77.588951	53578700
2003-11-21	104.239998	104.330002	103.620003	104.209999	77.910423	30016000
2003-11-24	104.690002	105.779999	104.68	105.589996	78.942146	28906400
2003-11-25	105.730003	106.419998	105.449997	105.989998	79.241188	37580000
2003-11-26	106.419998	106.449997	105.389999	106.370003	79.525307	33053600
2003-11-28	106.279999	106.660004	106.199997	106.449997	79.585121	10507500
2003-12-01	106.849998	107.68	106.800003	107.599998	80.444885	38699000
2003-12-02	107.379997	107.769997	107.07	107.330002	80.24305	35352000
2003-12-03	107.650002	108.080002	107.07	107.160004	80.115944	39078600
2003-12-04	107.169998	107.720001	106.940002	107.599998	80.444885	36089500
2003-12-05	107.120003	107.800003	106.620003	106.849998	79.884155	28824400
2003-12-08	106.739998	107.639999	106.68	107.57	80.422447	32482900
2003-12-09	107.900002	107.93	106.540001	106.739998	79.801933	43596100
2003-12-10	106.769997	106.980003	105.959999	106.730003	79.794449	36915400
2003-12-11	106.68	108.099998	106.669998	107.93	80.691597	45304000
2003-12-12	107.970001	108.199997	107.389999	108.139999	80.848625	34142200
2003-12-15	109.169998	109.230003	107.480003	107.599998	80.444885	38693400
2003-12-16	107.68	108.5	107.519997	108.160004	80.863586	32894200
2003-12-17	108.059998	108.5	107.800003	108.5	81.117775	23198800
2003-12-18	108.550003	109.730003	108.389999	109.720001	82.029869	29353100
2003-12-19	109.300003	109.370003	108.580002	108.900002	81.801483	41465100
2003-12-22	108.790001	109.660004	108.779999	109.660004	82.372406	27611300
2003-12-23	109.480003	109.949997	109.379997	109.730003	82.424973	24741200
2003-12-24	109.519997	109.879997	109.43	109.620003	82.342346	8055800
2003-12-26	109.709999	110.080002	109.629997	109.699997	82.402412	8308400
2003-12-29	110.099998	111.269997	109.779999	111.160004	83.49913	22483700
2003-12-30	111.089996	111.269997	110.849998	111.18	83.514153	19559500
2003-12-31	111.220001	111.519997	110.839996	111.279999	83.589287	31501800
2004-01-02	111.739998	112.190002	110.730003	111.230003	83.551727	38072300
2004-01-05	111.690002	112.519997	111.589996	112.440002	84.460617	27959800
2004-01-06	112.160004	112.730003	112	112.550003	84.543259	20472800
2004-01-07	112.389999	113.059998	111.889999	112.93	84.828705	30170400
2004-01-08	113.25	113.410004	112.769997	113.379997	85.166718	36438400
2004-01-09	112.830002	113.5	112.269997	112.389999	84.423073	54084300
2004-01-12	112.550003	113.25	112.360001	113.220001	85.046539	31564100
2004-01-13	113.089996	113.230003	111.760002	112.559998	84.550774	54239700
2004-01-14	112.760002	113.660004	112.669998	113.5	85.256866	30112800
2004-01-15	113.57	114.059998	112.580002	113.779999	85.467171	38408700
2004-01-16	114.040001	114.309998	113.629997	114.230003	85.805222	31922700
2004-01-20	114.529999	114.650002	113.82	114.199997	85.782661	29863000
2004-01-21	114.129997	115.300003	113.720001	115.099998	86.45871	30725000
2004-01-22	115.139999	115.379997	114.580002	114.800003	86.233376	29888500
2004-01-23	115	115.370003	113.949997	114.43	85.955421	44245300
2004-01-26	114.389999	115.93	114.379997	115.870003	87.037125	30460600
2004-01-27	115.75	116.5	114.650002	114.68	86.143219	35322800
2004-01-28	114.980003	115.279999	112.940002	113.370003	85.15921	52621300
2004-01-29	113.559998	113.849998	112.559998	113.480003	85.241837	60117100
2004-01-30	113.519997	113.720001	113.089996	113.480003	85.241837	30984400
2004-02-02	113.699997	114.68	113.120003	113.970001	85.609909	38832400
2004-02-03	113.739998	114.139999	113.440002	113.779999	85.467171	25093500
2004-02-04	113.190002	113.730003	112.790001	112.849998	84.768593	39332600
2004-02-05	113.169998	113.540001	112.779999	113.18	85.016464	37226800
2004-02-06	113.419998	114.699997	113.199997	114.449997	85.970467	37216000
2004-02-09	114.669998	114.870003	114.290001	114.480003	85.992989	24851300
2004-02-10	114.279999	115.139999	114.260002	114.849998	86.27092	27908100
2004-02-11	114.849998	116.389999	114.169998	116.07	87.187332	42965700
2004-02-12	115.970001	116.269997	115.580002	115.650002	86.871864	27814700
2004-02-13	115.82	116.199997	114.75	115.129997	86.481224	44739900
2004-02-17	115.849998	116.43	115.769997	116.169998	87.262451	23984300
2004-02-18	116.199997	116.599998	115.349998	115.660004	86.879356	28618000
2004-02-19	116.330002	116.389999	115.059998	115.230003	86.556404	51146200
2004-02-20	115.480003	115.559998	114.32	114.879997	86.29348	46728800
2004-02-23	115.220001	115.260002	114.169998	114.589996	86.075638	36357000
2004-02-24	114.269997	114.989998	113.029999	114.389999	85.925385	43953000
2004-02-25	114.459999	115.059998	114.32	114.870003	86.285973	31213600
2004-02-26	114.610001	115.290001	114.339996	114.940002	86.338554	29683000
2004-02-27	115.190002	115.739998	114.629997	115.019997	86.398621	39312000
2004-03-01	115.43	116.339996	115.25	116.160004	87.254951	33130800
2004-03-02	115.940002	116.970001	115.230003	115.480003	86.744156	38556400
2004-03-03	115.25	115.870003	114.919998	115.690002	86.901909	31346200
2004-03-04	115.720001	116.099998	115.519997	115.989998	87.127235	21060000
2004-03-05	115.419998	116.949997	115.279999	116.379997	87.420204	55905600
2004-03-08	116.339996	116.620003	114.910004	114.959999	86.353523	39281600
2004-03-09	115.099998	115.209999	114.239998	114.5	86.008003	39746100
2004-03-10	114.720001	114.769997	112.559998	112.580002	84.565781	67671800
2004-03-11	112.400002	113.269997	111.099998	111.120003	83.469109	89134800
2004-03-12	111.730003	112.709999	111.580002	112.580002	84.565781	54012200
2004-03-15	112.269997	112.349998	110.900002	111.199997	83.529182	57677200
2004-03-16	111.779999	112.059998	110.839996	111.790001	83.972366	59832600
2004-03-17	112.18	113.260002	112.099998	113.040001	84.911324	41607300
2004-03-18	112.699997	113.269997	111.93	113.07	84.933868	60014300
2004-03-19	112.410004	112.57	111.040001	111.059998	83.716507	48636200
2004-03-22	110.540001	110.57	109.099998	109.650002	82.653625	62752100
2004-03-23	110.25	110.400002	109.360001	109.459999	82.51046	54080200
2004-03-24	109.580002	110.139999	108.849998	109.550003	82.578262	51584300
2004-03-25	110.080002	111.300003	109.790001	111	83.671249	49873600
2004-03-26	110.959999	111.790001	110.800003	111.029999	83.693863	37409500
2004-03-29	111.629997	112.739998	111.580002	112.589996	84.869781	44113600
2004-03-30	112.300003	113.07	112.220001	112.970001	85.156242	39059900
2004-03-31	112.989998	113.400002	112.379997	113.099998	85.25425	48517600
2004-04-01	113.07	113.870003	113.050003	113.779999	85.766792	45103800
2004-04-02	114.809998	114.839996	113.900002	114.639999	86.415085	50987700
2004-04-05	114.459999	115.379997	114.440002	115.269997	86.889923	30251800
2004-04-06	114.830002	115.18	114.620003	114.900002	86.611053	28420900
2004-04-07	114.949997	114.980003	114.110001	114.629997	86.407547	45890500
2004-04-08	115.410004	115.410004	113.739998	114.370003	86.211548	46929700
2004-04-12	114.580002	115.080002	114.57	114.82	86.550758	23085200
2004-04-13	115.260002	115.300003	113.019997	113.209999	85.337158	56210300
2004-04-14	112.610001	113.639999	112.550003	113.389999	85.472832	62322300
2004-04-15	113.449997	113.779999	112.360001	112.959999	85.148689	61602500
2004-04-16	113.379997	114.050003	112.980003	113.830002	85.804489	47059200
2004-04-19	113.550003	113.989998	113.269997	113.830002	85.804489	28277600
2004-04-20	114.080002	114.32	111.779999	111.919998	84.364754	53299400
2004-04-21	112.199997	112.949997	111.870003	112.669998	84.930107	50177300
2004-04-22	112.480003	114.669998	112.440002	114.25	86.121071	62071500
2004-04-23	114.419998	114.57	113.790001	114.360001	86.204002	29395700
2004-04-26	114.5	114.940002	113.599998	114.199997	86.083397	35515200
2004-04-27	114.230003	115.120003	113.959999	114.300003	86.158768	43485500
2004-04-28	113.889999	114.010002	112.5	112.82	85.043159	50165800
2004-04-29	112.720001	113.32	111.160004	111.830002	84.296921	69687600
2004-04-30	112.169998	112.379997	110.900002	110.959999	83.64109	48681400
2004-05-03	111.370003	112.290001	111.349998	112.150002	84.538116	33758000
2004-05-04	112.25	113.260002	111.660004	112.059998	84.470291	51185100
2004-05-05	112.410004	112.959999	112.160004	112.779999	85.013016	34405000
2004-05-06	112.019997	112.589996	111	111.809998	84.281822	54997000
2004-05-07	111.220001	112.230003	109.959999	109.959999	82.887299	60950000
2004-05-10	109.440002	109.75	108.360001	108.830002	82.035507	75279400
2004-05-11	109.459999	110.050003	109.330002	109.75	82.729027	48300600
2004-05-12	109.57	110.540001	108.059998	110.449997	83.25666	90830500
2004-05-13	109.760002	110.809998	109.629997	109.989998	82.90992	57393700
2004-05-14	109.949997	110.739998	109.269997	110.040001	82.947632	54123100
2004-05-17	108.889999	109.5	108.410004	109.099998	82.239029	55020400
2004-05-18	109.489998	109.940002	109.330002	109.650002	82.653625	30193100
2004-05-19	110.5	111.18	109.150002	109.269997	82.367188	54804100
2004-05-20	109.449997	109.870003	109.040001	109.620003	82.631027	38082900
2004-05-21	109.970001	110.550003	109.470001	109.809998	82.774216	47480400
2004-05-24	110.529999	110.760002	109.68	110.269997	83.120987	40961500
2004-05-25	109.900002	111.980003	109.599998	111.849998	84.311981	48668000
2004-05-26	111.660004	112.290001	111.510002	112.239998	84.605949	35977000
2004-05-27	112.540001	113.029999	112.059998	112.870003	85.080841	45306900
2004-05-28	112.730003	112.879997	112.360001	112.860001	85.073296	23367200
2004-06-01	112.459999	112.860001	111.870003	112.709999	84.96022	41044700
2004-06-02	113.029999	113.480003	112.459999	113.129997	85.276833	39774200
2004-06-03	112.809998	113.190002	112.07	112.089996	84.492889	38688300
2004-06-04	112.980003	113.580002	112.709999	112.980003	85.163765	32739500
2004-06-07	113.43	114.809998	113.419998	114.699997	86.460289	31643800
2004-06-08	114.370003	114.919998	114.169998	114.860001	86.58091	32846500
2004-06-09	114.510002	114.699997	113.720001	113.790001	85.774353	36737600
2004-06-10	114.040001	114.349998	113.93	114.349998	86.196472	21711000
2004-06-14	113.82	113.849998	112.870003	113.220001	85.344666	34633000
2004-06-15	113.900002	114.449997	113.510002	114.019997	85.947708	37445000
2004-06-16	114	114.199997	113.699997	114	85.932678	26633400
2004-06-17	113.849998	114.07	113.330002	113.830002	85.804489	28402400
2004-06-18	113.269997	114.220001	113.18	113.629997	85.966408	31799800
2004-06-21	113.75	114.139999	113.129997	113.199997	85.64109	25284000
2004-06-22	113.129997	113.879997	112.669998	113.769997	86.072289	37334000
2004-06-23	113.610001	114.839996	113.419998	114.75	86.813728	35580000
2004-06-24	114.559998	114.93	114.260002	114.389999	86.541397	35272100
2004-06-25	114.410004	114.940002	113.68	113.839996	86.125259	32837900
2004-06-28	114.519997	114.610001	113.410004	113.449997	85.830223	40824500
2004-06-29	113.529999	114.169998	113.419998	113.919998	86.185799	28418100
2004-06-30	114.07	114.790001	113.650002	114.529999	86.647285	52230600
2004-07-01	114.25	114.400002	112.580002	112.940002	85.444374	57734700
2004-07-02	113.160004	113.290001	112.599998	112.879997	85.398979	34615100
2004-07-06	112.370003	112.449997	111.629997	111.889999	84.649994	38698200
2004-07-07	111.809998	112.57	111.75	112.220001	84.899673	29839800
2004-07-08	111.809998	112.32	111.199997	111.440002	84.309555	45291100
2004-07-09	111.720001	111.940002	111.379997	111.730003	84.528923	27412900
2004-07-12	111.519997	112.040001	111	111.779999	84.566772	35691300
2004-07-13	111.919998	112.019997	111.599998	111.860001	84.627304	26752000
2004-07-14	111.260002	112.389999	111.120003	111.519997	84.370102	54089400
2004-07-15	111.739998	111.910004	110.699997	110.800003	83.825386	38403500
2004-07-16	111.57	111.669998	110.440002	110.709999	83.757271	40871200
2004-07-19	110.75	110.959999	109.989998	110.239998	83.401695	39592800
2004-07-20	110.529999	111.900002	110.25	111.639999	84.460861	46679800
2004-07-21	111.82	112.059998	109.449997	109.580002	82.902367	56241100
2004-07-22	109.360001	110.389999	108.769997	109.879997	83.129356	72477100
2004-07-23	109.620003	109.709999	108.690002	108.959999	82.433311	49610500
2004-07-26	109.190002	109.43	108.209999	108.75	82.27446	49679100
2004-07-27	109.050003	110.110001	108.970001	109.769997	83.046143	51295100
2004-07-28	109.550003	110.370003	108.589996	110.099998	83.295822	65862300
2004-07-29	110.540001	110.870003	110	110.57	83.651375	52200500
2004-07-30	110.32	110.900002	110.099998	110.839996	83.855629	41581700
2004-08-02	110.190002	111.360001	110.050003	111.07	84.029663	38263100
2004-08-03	110.93	111.059998	110.160004	110.209999	83.379013	40948800
2004-08-04	109.889999	110.75	109.639999	110.199997	83.371437	40763200
2004-08-05	110.290001	110.379997	108.269997	108.400002	82.009644	50772000
2004-08-06	107.629997	107.959999	106.620003	106.849998	80.836998	74729000
2004-08-09	107.019997	107.480003	106.870003	107	80.950493	37476300
2004-08-10	107.309998	108.410004	107.260002	108.379997	81.994545	55870600
2004-08-11	107.68	108.330002	107.099998	108.160004	81.828087	52933200
2004-08-12	107.68	107.949997	106.629997	106.980003	80.935364	50015900
2004-08-13	107.099998	107.349998	106.589996	107.190002	81.094223	41634700
2004-08-16	107.139999	108.639999	107.099998	108.300003	81.934013	45731900
2004-08-17	108.75	109.279999	108.529999	108.910004	82.395508	40701600
2004-08-18	108.519997	110.169998	108.489998	110.029999	83.242821	43165400
2004-08-19	109.809998	110.019997	109.18	109.709999	83.000748	39881600
2004-08-20	109.610001	110.629997	109.510002	110.480003	83.583282	44870900
2004-08-23	110.550003	110.769997	110.050003	110.199997	83.371437	33745100
2004-08-24	110.639999	110.730003	109.849998	110.349998	83.48494	30453100
2004-08-25	110.330002	111.269997	109.900002	111.099998	84.052361	38551400
2004-08-26	110.959999	111.309998	110.849998	111.099998	84.052361	26629500
2004-08-27	111.199997	111.629997	111.050003	111.449997	84.317131	24902900
2004-08-30	111.220001	111.339996	110.449997	110.529999	83.621117	26726500
2004-08-31	110.660004	111.160004	110.099998	111.110001	84.059891	44125300
2004-09-01	110.949997	111.639999	110.480003	111.32	84.218781	52778300
2004-09-02	111.239998	112.699997	111.239998	112.580002	85.17202	42736600
2004-09-03	112.330002	112.82	112.010002	112.120003	84.82402	30480500
2004-09-07	112.540001	113.129997	112.32	112.860001	85.383842	37338800
2004-09-08	112.620003	113.059998	112.309998	112.580002	85.17202	32963100
2004-09-09	112.57	112.879997	112.029999	112.480003	85.09639	34314800
2004-09-10	112.519997	113.269997	112.080002	113.059998	85.535156	27900600
2004-09-13	113.309998	113.739998	113.010002	113.43	85.815086	44398100
2004-09-14	113.300003	113.690002	113.190002	113.660004	85.98909	28048900
2004-09-15	113.300003	113.360001	112.68	112.800003	85.338486	38295000
2004-09-16	112.849998	113.370003	112.800003	113.139999	85.59568	23911700
2004-09-17	112.949997	113.360001	112.690002	113.150002	85.959587	33683000
2004-09-20	112.669998	112.989998	112.279999	112.470001	85.443001	37149400
2004-09-21	112.75	113.470001	112.540001	112.959999	85.815231	40920800
2004-09-22	112.5	112.519997	111.470001	111.550003	84.74408	49042100
2004-09-23	111.599998	111.699997	110.949997	110.949997	84.288246	44068700
2004-09-24	111.169998	111.730003	111.129997	111.459999	84.675697	34981100
2004-09-27	111.099998	111.199997	110.580002	110.75	84.136307	39355100
2004-09-28	110.910004	111.510002	110.410004	111.279999	84.538963	41662900
2004-09-29	111.209999	111.849998	111	111.839996	84.964333	33325700
2004-09-30	111.550003	111.980003	111.260002	111.760002	84.903633	43536700
2004-10-01	112.260002	113.650002	112.209999	113.650002	86.339432	62824300
2004-10-04	114.099998	114.440002	113.800003	113.839996	86.483765	33082400
2004-10-05	113.849998	114.160004	113.540001	113.900002	86.529366	36910600
2004-10-06	113.769997	114.68	113.68	114.68	87.121925	42297800
2004-10-07	114.379997	114.400002	113.360001	113.449997	86.187492	39388800
2004-10-08	113.150002	113.769997	112.349998	112.510002	85.473404	51872600
2004-10-11	112.779999	113.019997	112.639999	112.970001	85.822838	20229100
2004-10-12	112.199997	112.830002	111.940002	112.529999	85.488556	41754700
2004-10-13	113	113.07	111.32	111.540001	84.736488	54212600
2004-10-14	111.68	111.93	110.580002	110.639999	84.052719	64082200
2004-10-15	111.019997	111.739998	110.57	111.260002	84.523773	63482200
2004-10-18	110.889999	111.900002	110.699997	111.68	84.842819	43535100
2004-10-19	112.019997	112.230003	110.589996	110.739998	84.128716	55851900
2004-10-20	110.379997	110.82	109.75	110.519997	83.961571	57118500
2004-10-21	110.790001	111.32	110.209999	111.239998	84.508568	53218300
2004-10-22	111.190002	111.25	109.860001	109.989998	83.558922	48752400
2004-10-25	109.75	110.120003	109.349998	109.860001	83.460175	43990900
2004-10-26	110.129997	111.599998	109.879997	111.540001	84.736488	54337400
2004-10-27	111.379997	113.099998	111.120003	112.879997	85.754471	73896000
2004-10-28	112.779999	113.559998	112.489998	113.220001	86.012779	54413300
2004-10-29	113.120003	113.639999	112.900002	113.199997	85.997574	48820200
2004-11-01	113.559998	113.839996	113.199997	113.510002	86.23307	36720900
2004-11-02	113.669998	114.57	113.220001	113.550003	86.263458	56210000
2004-11-03	115.029999	115.360001	114.239998	114.980003	87.349846	76960200
2004-11-04	114.779999	116.669998	114.68	116.550003	88.542542	55350300
2004-11-05	117.050003	117.639999	116.489998	117.279999	89.097145	63287200
2004-11-08	116.980003	117.230003	116.720001	117.110001	88.968002	33863800
2004-11-09	117.080002	117.5	116.760002	116.879997	88.793236	44658100
2004-11-10	117.059998	117.550003	116.760002	116.970001	88.861626	45265400
2004-11-11	117.18	118.120003	117.099998	117.860001	89.537781	37863200
2004-11-12	117.970001	119	117.68	118.790001	90.244263	55583700
2004-11-15	118.5	118.769997	118.230003	118.730003	90.465988	35297900
2004-11-16	118.360001	118.410004	117.730003	117.879997	89.818321	40028700
2004-11-17	118.370003	119.139999	118.07	118.580002	90.351685	54494000
2004-11-18	118.529999	118.800003	118.230003	118.739998	90.473602	31854300
2004-11-19	118.699997	118.720001	117.139999	117.419998	89.467834	54276500
2004-11-22	117.169998	118.120003	117.029999	117.980003	89.894539	37560200
2004-11-23	117.93	118.260002	117.370003	118.160004	90.031677	41968800
2004-11-24	118.269997	118.589996	118.050003	118.440002	90.24501	29724800
2004-11-26	118.510002	118.980003	118.300003	118.349998	90.176445	15487700
2004-11-29	118.790001	119.010002	117.480003	117.809998	89.764999	61460800
2004-11-30	118	118.239998	117.639999	117.889999	89.825943	53685200
2004-12-01	118.160004	119.5	118.099998	119.230003	90.84697	49898300
2004-12-02	119.099998	119.870003	119.010002	119.330002	90.923195	60163500
2004-12-03	119.309998	120.139999	119.089996	119.25	90.862221	49067900
2004-12-06	119.209999	119.639999	118.839996	119.209999	90.831741	33030500
2004-12-07	119.489998	119.620003	118.040001	118.099998	89.98597	52047200
2004-12-08	118.209999	118.82	118.010002	118.790001	90.511696	43895100
2004-12-09	118.139999	119.459999	117.730003	119.209999	90.831741	60922800
2004-12-10	118.919998	119.559998	118.849998	119.330002	90.923195	47828600
2004-12-13	119.760002	120.400002	119.349998	120.370003	91.715591	38541000
2004-12-14	120.18	120.959999	120.18	120.790001	92.035599	41500700
2004-12-15	120.699997	121.110001	120.309998	120.879997	92.104164	46699200
2004-12-16	120.720001	121.239998	120.040001	120.809998	92.050842	51641800
2004-12-17	119.459999	119.970001	119.160004	119.440002	91.43689	70761900
2004-12-20	119.75	120.290001	119.169998	119.470001	91.459854	47187400
2004-12-21	119.599998	120.480003	119.459999	120.389999	92.164154	33094200
2004-12-22	120.379997	121.080002	120.300003	120.68	92.386154	31500700
2004-12-23	120.870003	121.279999	120.660004	120.769997	92.45504	25646100
2004-12-27	121.199997	121.360001	120.389999	120.519997	92.263664	29944100
2004-12-28	120.639999	121.330002	120.599998	121.18	92.768898	23422900
2004-12-29	121.080002	121.400002	120.949997	121.360001	92.906731	22650600
2004-12-30	121.400002	121.57	121.040001	121.129997	92.730644	21076900
2004-12-31	121.300003	121.660004	120.800003	120.870003	92.531624	28648800
2005-01-03	121.559998	121.760002	119.900002	120.300003	92.095245	55748000
2005-01-04	120.459999	120.540001	118.440002	118.830002	90.969872	69167600
2005-01-05	118.739998	119.25	118	118.010002	90.34214	65667300
2005-01-06	118.440002	119.150002	118.260002	118.610001	90.80146	47814700
2005-01-07	118.970001	119.230003	118.129997	118.440002	90.671333	55847700
2005-01-10	118.339996	119.459999	118.339996	119	91.100044	56563300
2005-01-11	118.639999	118.739998	117.989998	118.18	90.472305	63099700
2005-01-12	118.400002	118.839996	117.519997	118.57	90.770859	72720500
2005-01-13	118.639999	118.730003	117.5	117.620003	90.043556	55537500
2005-01-14	117.970001	118.529999	117.760002	118.239998	90.518188	42032500
2005-01-18	118.050003	119.620003	117.949997	119.470001	91.459854	57391700
2005-01-19	119.43	119.519997	118.209999	118.220001	90.502899	54378900
2005-01-20	117.889999	118.199997	117.290001	117.5	89.951744	72049300
2005-01-21	117.790001	118	116.650002	116.779999	89.400536	63160400
2005-01-24	117.089996	117.339996	116.370003	116.550003	89.224449	58441900
2005-01-25	116.910004	117.470001	116.720001	116.879997	89.477081	68245000
2005-01-26	117.32	117.599998	117.040001	117.230003	89.74501	57195100
2005-01-27	117.190002	117.75	116.980003	117.43	89.898163	55878800
2005-01-28	117.489998	117.550003	116.610001	117.43	89.898163	60738900
2005-01-31	117.949997	118.25	117.709999	118.160004	90.456978	52532700
2005-02-01	118.25	119.080002	118.099998	118.910004	91.031136	49841200
2005-02-02	119.059998	119.589996	118.900002	119.269997	91.306763	52468900
2005-02-03	119.059998	119.160004	118.57	118.959999	91.069389	48837100
2005-02-04	119	120.43	118.980003	120.230003	92.041672	50024600
2005-02-07	120.25	120.519997	119.959999	120.07	91.919159	45412000
2005-02-08	120.169998	120.650002	120.07	120.209999	92.026344	39263500
2005-02-09	120.419998	120.489998	119.25	119.309998	91.337341	55279400
2005-02-10	119.660004	120.019997	119.260002	119.739998	91.666527	45858600
2005-02-11	119.699997	121.040001	119.459999	120.769997	92.45504	53133000
2005-02-14	120.690002	120.860001	120.480003	120.68	92.386154	32432100
2005-02-15	120.800003	121.43	120.68	121.129997	92.730644	43852700
2005-02-16	120.93	121.459999	120.669998	121.209999	92.791908	55523000
2005-02-17	121.230003	121.330002	120.220001	120.230003	92.041672	58124000
2005-02-18	120.239998	120.480003	119.900002	120.389999	92.164154	47723300
2005-02-22	119.900002	120.470001	118.580002	118.599998	90.793831	80697600
2005-02-23	118.93	119.57	118.620003	119.449997	91.444511	68292600
2005-02-24	119.239998	120.32	118.980003	120.239998	92.049316	68563600
2005-02-25	120.269997	121.669998	120.18	121.43	92.96032	60899900
2005-02-28	121.150002	121.300003	120.040001	120.629997	92.3479	69381300
2005-03-01	120.82	121.519997	120.779999	121.230003	92.807198	47294400
2005-03-02	120.760002	121.93	120.650002	121.169998	92.761261	64226500
2005-03-03	121.660004	121.900002	120.699997	121.220001	92.799553	61230800
2005-03-04	122.050003	122.830002	121.790001	122.730003	93.955536	56168500
2005-03-07	122.660004	123.25	122.400002	122.790001	94.00145	43442400
2005-03-08	122.669998	123	122.110001	122.330002	93.649292	44362000
2005-03-09	121.970001	122.290001	120.959999	120.970001	92.60817	73263600
2005-03-10	121.199997	121.5	120.400002	121.239998	92.81485	65149000
2005-03-11	121.309998	121.720001	120.160004	120.389999	92.164154	57976500
2005-03-14	120.610001	121.160004	120.279999	121.139999	92.738297	36336400
2005-03-15	121.419998	121.459999	120.080002	120.139999	91.972763	62438500
2005-03-16	119.699997	120.160004	118.900002	119.120003	91.191925	74874200
2005-03-17	119.309998	119.739998	118.980003	119.360001	91.375633	62584200
2005-03-18	119.110001	119.529999	118.150002	118.540001	91.104324	60232000
2005-03-21	118.709999	118.779999	117.760002	118.099998	90.766159	61244300
2005-03-22	118.370003	118.93	116.900002	116.900002	89.843918	92472400
2005-03-23	116.949997	117.720001	116.75	117	89.920761	70817300
2005-03-24	117.459999	117.989998	117.059998	117.139999	90.028381	51932500
2005-03-28	117.419998	117.940002	117.309998	117.309998	90.159019	46765500
2005-03-29	117.139999	117.900002	116.25	116.529999	89.559532	71160300
2005-03-30	116.779999	118.199997	116.769997	118.18	90.827667	62002100
2005-03-31	118.190002	118.459999	117.870003	117.959999	90.658562	64575400
2005-04-01	118.629997	118.989998	116.910004	117.43	90.251251	95255300
2005-04-04	117.360001	117.860001	116.739998	117.629997	90.404953	71581200
2005-04-05	117.779999	118.379997	117.669998	118.190002	90.835327	46853900
2005-04-06	118.449997	118.949997	118.18	118.599998	91.150475	53268200
2005-04-07	118.410004	119.260002	118.32	119.239998	91.642319	46734600
2005-04-08	119.169998	119.209999	118	118	90.689308	63772900
2005-04-11	118.290001	118.419998	117.830002	118.089996	90.758476	44945000
2005-04-12	117.889999	119.059998	117.07	118.699997	91.227287	86144800
2005-04-13	118.559998	118.800003	117.129997	117.300003	90.151306	65949000
2005-04-14	117.400002	117.5	115.769997	115.769997	88.975464	96119800
2005-04-15	115.739998	116.199997	114.099998	114.150002	87.730377	128677300
2005-04-18	114.120003	114.959999	113.959999	114.5	87.999374	100035200
2005-04-19	115.099998	115.529999	114.830002	115.410004	88.698769	64930100
2005-04-20	115.379997	115.629997	113.550003	113.800003	87.461388	107735900
2005-04-21	114.790001	116.209999	114.379997	116.010002	89.159927	86952200
2005-04-22	115.739998	116.5	114.269997	115.57	88.821709	88845800
2005-04-25	115.860001	116.5	115.720001	116.330002	89.405838	52284100
2005-04-26	115.959999	116.769997	115.150002	115.199997	88.537346	72626000
2005-04-27	114.860001	116.07	114.440002	115.650002	88.883202	84131900
2005-04-28	115.269997	115.68	114.199997	114.199997	87.768799	72481500
2005-04-29	115.07	115.870003	113.970001	115.75	88.960068	103993800
2005-05-02	116.07	116.410004	115.519997	116.400002	89.459633	56026400
2005-05-03	116.07	116.849998	115.690002	116.599998	89.613335	86000300
2005-05-04	116.650002	117.75	116.279999	117.5	90.305023	81055700
2005-05-05	117.669998	118	116.739998	117.459999	90.2743	96906700
2005-05-06	117.93	117.989998	117.059998	117.089996	89.989944	67415400
2005-05-09	117.209999	118.080002	117.050003	117.82	90.55098	43750500
2005-05-10	117.360001	117.5	116.389999	116.599998	89.613335	74613500
2005-05-11	116.93	117.400002	115.849998	117.239998	90.105225	91647400
2005-05-12	117.32	117.589996	115.949997	115.949997	89.113747	95086800
2005-05-13	116.300003	116.620003	114.800003	115.720001	88.936996	85267000
2005-05-16	115.699997	116.839996	115.660004	116.800003	89.767021	49207000
2005-05-17	116.410004	117.699997	116.160004	117.580002	90.366531	61071800
2005-05-18	118.089996	119.080002	118.010002	118.790001	91.296486	77944900
2005-05-19	119.019997	119.410004	118.699997	119.290001	91.680748	61768100
2005-05-20	119.339996	119.389999	118.739998	119.120003	91.550117	46345500
2005-05-23	119.209999	120.040001	119.190002	119.779999	92.057358	51047900
2005-05-24	119.440002	119.830002	119.199997	119.5	91.842133	50654100
2005-05-25	119.349998	119.870003	118.830002	119.410004	91.772949	47608800
2005-05-26	119.790001	120.209999	119.620003	120.050003	92.264877	43256200
2005-05-27	120.059998	120.25	119.800003	120.25	92.418549	24596100
2005-05-31	120.080002	120.169998	119.400002	119.480003	91.826782	43377200
2005-06-01	119.519997	120.919998	119.449997	120.5	92.610687	69611000
2005-06-02	120.230003	120.839996	120.099998	120.760002	92.810524	39704500
2005-06-03	120.550003	120.889999	119.730003	120.150002	92.341713	60999400
2005-06-06	119.949997	120.199997	119.550003	120.040001	92.257156	36046400
2005-06-07	120.389999	121.25	120.010002	120.129997	92.326317	66501300
2005-06-08	120.43	120.589996	119.669998	119.910004	92.157257	46881200
2005-06-09	119.739998	120.580002	119.440002	120.480003	92.595322	56653300
2005-06-10	120.559998	120.650002	119.599998	120.199997	92.38015	36465300
2005-06-13	119.940002	121.080002	119.809998	120.580002	92.672203	49383200
2005-06-14	120.449997	121.199997	120.379997	120.860001	92.887383	33857100
2005-06-15	121.160004	121.239998	120.230003	121.089996	93.064148	53195600
2005-06-16	121.059998	121.639999	120.919998	121.400002	93.302406	46564500
2005-06-17	121.540001	121.900002	121.220001	121.360001	93.648102	51529400
2005-06-20	121.080002	121.839996	120.940002	121.400002	93.678986	41019400
2005-06-21	121.5	121.650002	121.029999	121.470001	93.732979	39879800
2005-06-22	121.68	121.940002	121.07	121.57	93.810165	46310100
2005-06-23	121.32	121.599998	119.830002	119.860001	92.490578	62185600
2005-06-24	119.879997	120.010002	118.839996	118.980003	91.811546	58572500
2005-06-27	118.970001	119.410004	118.75	119.150002	91.942734	48183800
2005-06-28	119.400002	120.239998	119.370003	120.150002	92.714394	41174200
2005-06-29	120.370003	120.400002	119.760002	119.830002	92.467453	42316500
2005-06-30	120.220001	120.32	118.949997	119.18	91.965889	62288800
2005-07-01	119.449997	119.800003	119.209999	119.529999	92.23597	49737500
2005-07-05	119.25	120.650002	119.190002	120.489998	92.976746	51549000
2005-07-06	120.389999	120.650002	119.410004	119.480003	92.197365	52363600
2005-07-07	118.290001	119.949997	118.260002	119.949997	92.560066	103268800
2005-07-08	119.970001	121.32	119.720001	121.32	93.617226	64491200
2005-07-11	121.330002	122.099998	121.309998	121.940002	94.095665	49688300
2005-07-12	121.989998	122.629997	121.639999	122.260002	94.342583	51871100
2005-07-13	122.269997	122.519997	121.989998	122.43	94.473778	41182300
2005-07-14	122.980003	123.440002	122.489998	122.910004	94.844177	63638800
2005-07-15	122.790001	123.040001	122.360001	122.839996	94.790146	56075900
2005-07-18	122.5	122.629997	122.050003	122.349998	94.412041	56598400
2005-07-19	122.709999	123.110001	122.410004	123.019997	94.929039	59165700
2005-07-20	122.589996	123.730003	122.300003	123.440002	95.253151	69477000
2005-07-21	123.550003	123.610001	122.470001	122.720001	94.697548	101110900
2005-07-22	122.879997	123.559998	122.629997	123.540001	95.330292	52607100
2005-07-25	123.410004	123.949997	122.849998	123.190002	95.060211	57301600
2005-07-26	123.230003	123.529999	122.949997	123.339996	95.175987	42758800
2005-07-27	123.5	123.889999	123.050003	123.790001	95.523224	43181600
2005-07-28	123.959999	124.639999	123.639999	124.57	96.125114	47880700
2005-07-29	124.410004	124.629997	123.5	123.739998	95.48465	62358100
2005-08-01	123.830002	124.040001	123.449997	123.650002	95.415199	40418200
2005-08-02	123.870003	124.599998	123.739998	124.389999	95.986214	45147400
2005-08-03	124.25	124.739998	124.120003	124.720001	96.240852	36837200
2005-08-04	124.230003	124.309998	123.57	123.720001	95.469215	50855600
2005-08-05	123.449997	123.980003	122.669998	122.879997	94.821037	53595500
2005-08-08	123.150002	123.410004	122.379997	122.650002	94.643517	47616000
2005-08-09	123.059998	123.589996	122.870003	123.389999	95.214546	47170000
2005-08-10	123.82	124.5	122.82	123.330002	95.168266	72863700
2005-08-11	123.269997	124.029999	123.010002	123.82	95.546356	58570200
2005-08-12	123.57	123.690002	122.75	123.059998	94.959908	54776900
2005-08-15	123.220001	123.870003	122.830002	123.82	95.546356	36208500
2005-08-16	123.440002	123.519997	122.089996	122.209999	94.304031	71942100
2005-08-17	122.190002	122.870003	122.029999	122.199997	94.296272	62275100
2005-08-18	122.050003	122.559998	121.839996	122.190002	94.288582	53388600
2005-08-19	122.629997	122.82	122.199997	122.470001	94.504631	39842100
2005-08-22	122.580002	123.230003	121.879997	122.470001	94.504631	69912000
2005-08-23	122.5	122.610001	121.150002	122.239998	94.327187	55168600
2005-08-24	121.940002	122.730003	121.089996	121.150002	93.486046	79104600
2005-08-25	121.349998	121.669998	121.209999	121.589996	93.825569	35631100
2005-08-26	121.480003	121.489998	120.68	120.760002	93.185089	61956800
2005-08-29	120.410004	121.779999	120.379997	121.690002	93.902718	56179200
2005-08-30	121.25	121.300003	120.389999	121.050003	93.408875	74160200
2005-08-31	121.190002	122.660004	120.739998	122.580002	94.589523	102945200
2005-09-01	122.519997	123.150002	121.139999	122.489998	94.520065	74578700
2005-09-02	122.849998	122.879997	122.040001	122.269997	94.350304	47653400
2005-09-06	122.660004	123.800003	122.650002	123.699997	95.453766	57251300
2005-09-07	123.629997	124.129997	123.459999	123.910004	95.615822	41749700
2005-09-08	123.660004	124	123.309998	123.5	95.299438	39068700
2005-09-09	123.830002	124.739998	123.800003	124.599998	96.148254	43093900
2005-09-12	124.449997	124.669998	124.269997	124.349998	95.955353	33017600
2005-09-13	124.129997	124.419998	123.519997	123.660004	95.422874	58427500
2005-09-14	123.739998	123.919998	123.019997	123.209999	95.075653	57694600
2005-09-15	123.589996	123.650002	122.900002	123.150002	95.029358	73156900
2005-09-16	123.300003	123.739998	122.870003	123.5	95.705109	75424100
2005-09-19	123.470001	123.550003	122.639999	123.089996	95.387383	53355300
2005-09-20	123.199997	123.610001	121.870003	122.050003	94.581467	84480300
2005-09-21	121.790001	121.870003	120.779999	120.910004	93.698021	94469100
2005-09-22	120.949997	121.660004	120.440002	121.339996	94.031219	84597200
2005-09-23	121.239998	121.889999	120.900002	121.440002	94.108749	59368100
2005-09-26	122.019997	122.239998	121.080002	121.580002	94.217232	70415400
2005-09-27	121.519997	121.989998	121.019997	121.550003	94.193985	66150800
2005-09-28	121.93	122.120003	121.199997	121.669998	94.286987	58620500
2005-09-29	121.550003	122.860001	121.080002	122.660004	95.054153	66607700
2005-09-30	122.620003	123.040001	121.739998	123.040001	95.348625	47824200
2005-10-03	122.959999	123.339996	122.449997	122.599998	95.00769	50994800
2005-10-04	122.790001	123.029999	121.160004	121.220001	93.938271	60776300
2005-10-05	121.25	121.309998	119.57	119.629997	92.706093	106052100
2005-10-06	119.779999	120.260002	118.169998	119.199997	92.372856	140941800
2005-10-07	119.699997	120.050003	119.129997	119.610001	92.690582	75661400
2005-10-10	119.68	119.709999	118.300003	118.599998	91.90789	52677000
2005-10-11	118.989998	119.389999	118.32	118.43	91.776154	75629800
2005-10-12	118.389999	119.129997	117.410004	117.5	91.055466	100510400
2005-10-13	117.459999	118.080002	116.879997	117.43	91.001228	99052900
2005-10-14	118.120003	118.809998	117.559998	118.669998	91.962151	88651000
2005-10-17	118.800003	119.269997	118.449997	119.110001	92.303116	68109300
2005-10-18	118.940002	118.959999	117.800003	117.82	91.303444	74996900
2005-10-19	117.5	119.800003	117.120003	119.779999	92.82235	116563800
2005-10-20	119.489998	119.809998	117.300003	117.669998	91.18721	131966700
2005-10-21	118.290001	118.779999	117.510002	118.129997	91.543671	96579500
2005-10-24	118.440002	120.089996	118.410004	119.959999	92.96183	71308400
2005-10-25	119.720001	120.239998	118.940002	119.720001	92.775864	76594500
2005-10-26	119.510002	120.540001	119.190002	119.370003	92.504601	80855800
2005-10-27	119.199997	119.370003	117.93	118.099998	91.520439	66623100
2005-10-28	118.43	119.949997	118.099998	119.800003	92.83783	72322000
2005-10-31	120.290001	121.300003	120.129997	120.129997	93.093567	77698900
2005-11-01	120.580002	120.900002	120.220001	120.489998	93.37252	66365100
2005-11-02	120.169998	121.75	120.129997	121.75	94.348938	74012300
2005-11-03	122.150002	122.660004	121.75	122.269997	94.751945	84897600
2005-11-04	122.400002	122.459999	121.550003	122.110001	94.627945	59156000
2005-11-07	122.370003	122.620003	121.849998	122.230003	94.72094	46765400
2005-11-08	121.93	122.419998	121.790001	122.230003	94.72094	42152800
2005-11-09	122.080002	122.949997	121.860001	122.389999	94.844917	57666800
2005-11-10	122.339996	123.519997	121.75	123.339996	95.581131	79048100
2005-11-11	123.349998	123.839996	122.43	123.760002	95.906593	34867000
2005-11-14	123.790001	124.019997	123.379997	123.690002	95.852356	45092200
2005-11-15	123.550003	124.089996	122.860001	123.239998	95.503632	69592500
2005-11-16	123.370003	123.550003	122.980003	123.489998	95.697342	51133000
2005-11-17	123.68	124.650002	123.139999	124.639999	96.588539	55717500
2005-11-18	125.059998	125.279999	124.330002	125.129997	96.968269	72437200
2005-11-21	125.150002	125.910004	124.980003	125.760002	97.456474	50021200
2005-11-22	125.559998	126.519997	125.419998	126.300003	97.874947	66438800
2005-11-23	126.25	127.410004	126.209999	127.029999	98.440643	50854700
2005-11-25	126.980003	127.220001	126.809998	127.129997	98.518127	15270000
2005-11-28	127.25	127.269997	126.040001	126.230003	97.820671	54498500
2005-11-29	126.650002	126.980003	126.089996	126.089996	97.712212	51738900
2005-11-30	126.160004	126.519997	125.290001	125.410004	97.185242	56007200
2005-12-01	126.019997	127.029999	125.980003	126.690002	98.177162	65468200
2005-12-02	126.769997	127.080002	126.5	126.849998	98.30117	46699400
2005-12-05	126.699997	126.730003	126.18	126.580002	98.091919	59273400
2005-12-06	127.050003	127.739998	126.629997	126.82	98.277908	57935200
2005-12-07	126.769997	126.870003	125.68	126.080002	97.704453	66816500
2005-12-08	126.220001	126.82	125.480003	126	97.642441	62608600
2005-12-09	126.160004	126.779999	125.82	126.330002	97.898193	50744500
2005-12-12	126.709999	126.860001	125.959999	126.449997	97.991196	48389900
2005-12-13	126.419998	127.699997	126.290001	127.309998	98.657631	88630900
2005-12-14	127.190002	128.089996	127.139999	127.809998	99.045074	64375000
2005-12-15	127.839996	128	127.18	127.440002	98.758354	55900300
2005-12-16	127.279999	127.360001	126.360001	126.360001	98.440521	46238300
2005-12-19	126.730003	126.870003	125.690002	125.709999	97.93412	48733000
2005-12-20	125.860001	126.589996	125.480003	125.830002	98.027611	46603200
2005-12-21	126.220001	126.760002	125.800003	126.029999	98.183449	51806900
2005-12-22	126.309998	126.690002	126.080002	126.690002	98.697609	32247900
2005-12-23	126.779999	126.860001	126.419998	126.760002	98.752136	27977300
2005-12-27	126.959999	127.050003	125.379997	125.470001	97.747177	44499500
2005-12-28	125.739998	125.989998	125.5	125.75	97.965279	30764300
2005-12-29	125.720001	125.959999	125.059998	125.190002	97.529015	32788900
2005-12-30	124.800003	125.059998	124.360001	124.510002	96.999275	44645600
2006-01-03	125.190002	127	124.389999	126.699997	98.705383	73256700
2006-01-04	126.860001	127.489998	126.699997	127.300003	99.172829	51899600
2006-01-05	127.150002	127.589996	126.879997	127.379997	99.235146	47307500
2006-01-06	128.020004	128.580002	127.360001	128.440002	100.060951	62885900
2006-01-09	128.419998	129.059998	128.380005	128.770004	100.318024	43527400
2006-01-10	128.389999	128.979996	128.259995	128.899994	100.419281	44960800
2006-01-11	129.020004	129.440002	128.729996	129.309998	100.738686	49598900
2006-01-12	129.080002	129.279999	128.440002	128.800003	100.341385	40509200
2006-01-13	128.570007	128.899994	128.199997	128.679993	100.247917	44856700
2006-01-17	128.199997	128.419998	127.809998	128.330002	99.97525	52066600
2006-01-18	127.580002	128.899994	127.160004	127.82	99.577919	75067600
2006-01-19	128.130005	128.770004	127.809998	128.309998	99.959648	81530400
2006-01-20	128.279999	128.309998	125.970001	125.970001	98.136681	114957800
2006-01-23	126.209999	126.82	126.129997	126.419998	98.487259	67017400
2006-01-24	126.629997	127.150002	126.419998	126.550003	98.588531	53008800
2006-01-25	127.040001	127.18	125.839996	126.660004	98.674263	87747700
2006-01-26	127.25	127.669998	126.760002	127.360001	99.219589	71294000
2006-01-27	127.660004	128.660004	127.449997	128.539993	100.13884	65771200
2006-01-30	128.440002	128.809998	128.350006	128.440002	100.060951	33709600
2006-01-31	128.320007	128.539993	127.489998	127.5	99.328651	72937000
2006-02-01	127.82	128.429993	127.720001	128.389999	100.02198	63561000
2006-02-02	128.100006	128.139999	126.800003	126.900002	98.861221	83626900
2006-02-03	126.580002	128.389999	126.139999	126.269997	98.370407	86040400
2006-02-06	126.440002	126.800003	126.169998	126.599998	98.627495	45511900
2006-02-07	126.379997	126.660004	125.400002	125.480003	97.754944	71208100
2006-02-08	125.849998	128.100006	125.599998	126.620003	98.643074	59422200
2006-02-09	126.919998	127.599998	126.370003	126.410004	98.479492	62023300
2006-02-10	126.43	127.129997	125.449997	126.639999	98.658646	64508700
2006-02-13	126.599998	126.790001	125.949997	126.410004	98.479492	52308700
2006-02-14	126.459999	128.029999	126.209999	127.75	99.523384	90964400
2006-02-15	127.68	128.320007	127.239998	128.199997	99.873955	85471300
2006-02-16	128.339996	129.210007	128.179993	129.160004	100.621857	61017900
2006-02-17	129.050003	129.160004	128.580002	128.809998	100.34919	40342600
2006-02-21	129.110001	129.399994	128.289993	128.490005	100.099899	46456300
2006-02-22	128.770004	129.649994	128.649994	129.270004	100.707558	42326700
2006-02-23	129.270004	129.639999	128.279999	129.080002	100.55954	43423200
2006-02-24	129.110001	129.479996	128.759995	129.410004	100.816628	36777400
2006-02-27	129.399994	130.039993	129.279999	129.460007	100.855591	35858600
2006-02-28	129.199997	129.910004	128.130005	128.229996	99.897331	74394800
2006-03-01	128.600006	129.490005	128.5	129.369995	100.785469	48641600
2006-03-02	128.899994	129.419998	128.610001	129.360001	100.777664	60642300
2006-03-03	128.669998	130.070007	128.649994	128.759995	100.310219	73402500
2006-03-06	129.139999	129.179993	127.849998	128.169998	99.850601	57478400
2006-03-07	127.860001	128.059998	127.400002	127.970001	99.694794	61780800
2006-03-08	127.699997	128.440002	127.18	128.240005	99.905121	66692400
2006-03-09	128.279999	128.679993	127.379997	127.379997	99.235146	56313600
2006-03-10	127.709999	128.839996	127.440002	128.589996	100.17778	60490800
2006-03-13	128.839996	129.160004	128.529999	128.830002	100.364777	45479100
2006-03-14	128.710007	130.229996	128.610001	130.179993	101.416458	69877300
2006-03-15	130.149994	130.860001	129.850006	130.759995	101.868332	53398900
2006-03-16	131.009995	131.470001	130.839996	131.029999	102.078667	65526400
2006-03-17	130.679993	130.899994	130.380005	130.619995	102.163918	47286800
2006-03-20	130.639999	130.899994	130.210007	130.410004	101.999672	45538500
2006-03-21	130.369995	130.990005	129.449997	129.589996	101.35833	87102700
2006-03-22	129.509995	130.509995	129.449997	130.380005	101.976204	51605700
2006-03-23	130.259995	130.389999	129.660004	130.110001	101.76503	46704200
2006-03-24	129.990005	130.570007	129.740005	130.210007	101.843246	43209200
2006-03-27	130.029999	130.279999	129.740005	130.020004	101.694656	32523000
2006-03-28	129.929993	130.529999	129.050003	129.220001	101.068886	82079900
2006-03-29	129.410004	130.5	129.289993	130.029999	101.702446	61505700
2006-03-30	130.110001	130.979996	129.550003	129.800003	101.522591	70571700
2006-03-31	130.020004	130.240005	129.369995	129.830002	101.546036	62925600
2006-04-03	130.070007	130.869995	129.490005	129.729996	101.467796	61624700
2006-04-04	129.729996	130.729996	129.360001	130.559998	102.116989	54809300
2006-04-05	130.610001	131.279999	130.380005	131.009995	102.468941	50607200
2006-04-06	130.850006	131.210007	130.190002	130.869995	102.359474	57906200
2006-04-07	131.059998	131.399994	129.350006	129.539993	101.319214	80180900
2006-04-10	129.740005	130.080002	129.259995	129.740005	101.475647	41496500
2006-04-11	129.850006	130.059998	128.25	128.639999	100.61525	72799400
2006-04-12	128.770004	129.130005	128.610001	128.880005	100.803017	43033700
2006-04-13	128.589996	129.25	128.309998	128.710007	100.670013	51051800
2006-04-17	128.830002	129.309998	128.020004	128.660004	100.630905	64167700
2006-04-18	128.929993	130.940002	128.929993	130.699997	102.226486	92531800
2006-04-19	130.75	131.070007	130.240005	130.949997	102.42202	87269000
2006-04-20	131	131.860001	130.600006	131.130005	102.562828	86005500
2006-04-21	131.690002	131.789993	130.619995	131.149994	102.578445	72342600
2006-04-24	130.889999	131.070007	130.380005	130.910004	102.390732	52546400
2006-04-25	131.039993	131.119995	129.919998	130.369995	101.968384	84359800
2006-04-26	130.5	131.139999	130.300003	130.399994	101.991852	67262400
2006-04-27	129.899994	131.630005	129.589996	131.029999	102.484596	124478600
2006-04-28	130.789993	131.75	130.710007	131.470001	102.82872	55854400
2006-05-01	131.470001	131.800003	130.320007	130.399994	101.991852	64990300
2006-05-02	131.009995	131.460007	130.740005	131.380005	102.758369	49063500
2006-05-03	131.149994	131.320007	130.449997	130.889999	102.375107	60821300
2006-05-04	131.080002	131.619995	130.970001	131.360001	102.742691	42921400
2006-05-05	132.050003	132.800003	131.850006	132.520004	103.650017	62588200
2006-05-08	132.509995	132.770004	132.360001	132.360001	103.524857	30016700
2006-05-09	132.419998	132.770004	132.309998	132.619995	103.72821	29864000
2006-05-10	132.410004	132.75	131.889999	132.550003	103.673462	64378200
2006-05-11	132.509995	132.550003	130.520004	130.949997	102.42202	80626900
2006-05-12	130.360001	130.720001	129.190002	129.240005	101.084564	91726500
2006-05-15	128.789993	129.740005	128.610001	129.5	101.28791	84029300
2006-05-16	129.759995	130	129.009995	129.309998	101.13929	62137600
2006-05-17	128.669998	129.100006	126.769997	126.849998	99.21521	144789500
2006-05-18	127.349998	127.75	126.110001	126.209999	98.714653	87906300
2006-05-19	126.870003	127.489998	125.800003	127.099998	99.410744	124309400
2006-05-22	126.279999	127.169998	125.5	126.129997	98.652077	110852800
2006-05-23	127.18	127.629997	125.169998	125.169998	97.901207	92006500
2006-05-24	125.68	126.889999	124.760002	126.169998	98.68338	168405000
2006-05-25	126.919998	127.730003	126.43	127.730003	99.903526	78977900
2006-05-26	128.009995	128.380005	127.510002	128.380005	100.411942	62989700
2006-05-30	127.970001	128	126.050003	126.099998	98.628616	72419900
2006-05-31	126.620003	127.510002	126.199997	127.510002	99.731453	86926200
2006-06-01	127.379997	128.940002	127.269997	128.729996	100.685661	73721700
2006-06-02	129.25	129.429993	128.320007	129	100.896866	91702600
2006-06-05	128.850006	128.860001	126.769997	127.120003	99.426399	86105100
2006-06-06	127.209999	127.379997	125.760002	126.809998	99.183937	130498600
2006-06-07	126.910004	127.650002	125.790001	125.860001	98.44091	108599400
2006-06-08	125.580002	126.5	123.870003	125.75	98.354904	204957200
2006-06-09	126.360001	126.959999	125.290001	125.349998	98.042023	94972200
2006-06-12	125.879997	125.93	123.82	123.989998	96.978279	95815900
2006-06-13	123.739998	124.839996	122.550003	122.550003	95.85202	185688800
2006-06-14	122.839996	123.629997	122.339996	123.5	96.595055	163566400
2006-06-15	123.949997	126.360001	123.860001	126.120003	98.644264	134057000
2006-06-16	125.290001	125.559998	124.459999	124.650002	97.925415	94253500
2006-06-19	125.400002	125.480003	123.550003	123.669998	97.155548	95804400
2006-06-20	124.010002	124.809998	123.720001	124.089996	97.485489	65494700
2006-06-21	124	125.699997	123.959999	125.010002	98.20826	75008200
2006-06-22	124.949997	125.059998	124.040001	124.459999	97.776161	74566100
2006-06-23	124.330002	125.300003	124.029999	124.440002	97.760483	54107000
2006-06-26	124.540001	125.059998	124.25	124.989998	98.192535	37899600
2006-06-27	125.010002	125.290001	123.769997	123.910004	97.344086	69780200
2006-06-28	124.190002	124.769997	123.650002	124.75	98.003998	62368100
2006-06-29	125.199997	127.349998	125.169998	127.269997	99.983704	110634800
2006-06-30	127.540001	127.660004	126.959999	127.279999	99.99157	54227800
2006-07-03	127.43	128.009995	127.309998	127.800003	100.400085	23914000
2006-07-05	127.290001	127.449997	126.519997	127.07	99.826576	69653400
2006-07-06	127.199997	127.849998	127.080002	127.440002	100.11731	50100300
2006-07-07	127.190002	127.559998	126.290001	126.610001	99.465233	81626500
2006-07-10	126.940002	127.43	126.410004	126.849998	99.653763	60964100
2006-07-11	126.610001	127.410004	125.940002	127.410004	100.093712	73640800
2006-07-12	127.150002	127.400002	125.720001	126.050003	99.025299	82561300
2006-07-13	125.449997	125.68	124	124	97.414787	102405700
2006-07-14	124.129997	124.260002	122.830002	123.519997	97.037712	103242500
2006-07-17	123.519997	124.099998	123.150002	123.339996	96.896332	81159000
2006-07-18	123.709999	124.050003	122.389999	123.970001	97.391243	122771000
2006-07-19	124.18	126.260002	123.720001	125.690002	98.742477	133565300
2006-07-20	126.120003	126.300003	124.660004	124.830002	98.066833	112259800
2006-07-21	125.150002	125.190002	123.82	123.949997	97.375511	101560000
2006-07-24	124.440002	126.32	124.440002	126.209999	99.150955	92884000
2006-07-25	125.980003	127.300003	125.720001	126.660004	99.504494	95480700
2006-07-26	126.589996	127.449997	126.18	126.830002	99.638031	84525800
2006-07-27	127.379997	127.690002	126.199997	126.709999	99.543785	87257100
2006-07-28	127.040001	128.139999	126.860001	127.980003	100.541489	82137000
2006-07-31	127.660004	127.959999	127.449997	127.849998	100.439392	49593100
2006-08-01	127.339996	127.379997	126.599998	127.220001	99.944443	65225600
2006-08-02	127.580002	128.460007	127.550003	128.080002	100.620049	64770900
2006-08-03	127.339996	128.550003	127.150002	128.419998	100.887154	63693800
2006-08-04	129.080002	129.429993	127.480003	128.199997	100.714325	96294200
2006-08-07	127.900002	128.080002	127.400002	127.900002	100.478661	45377300
2006-08-08	128.089996	128.460007	126.949997	127.410004	100.093712	90901300
2006-08-09	128.179993	128.600006	126.610001	126.980003	99.755905	78910600
2006-08-10	126.580002	127.5	126.279999	127.370003	100.062286	69322300
2006-08-11	127.169998	127.199997	126.389999	127.010002	99.779457	47482200
2006-08-14	127.629997	128.160004	126.919998	127.110001	99.858002	57839000
2006-08-15	128.25	128.869995	127.900002	128.630005	101.052139	68143000
2006-08-16	129.320007	129.889999	129.039993	129.699997	101.892769	71737600
2006-08-17	129.580002	130.369995	129.490005	130.029999	102.151993	70992800
2006-08-18	130.190002	130.690002	129.589996	130.690002	102.670494	58288400
2006-08-21	130.179993	130.279999	129.800003	130.130005	102.230576	42133600
2006-08-22	129.990005	130.520004	129.679993	130.119995	102.222679	60839900
2006-08-23	130.179993	130.440002	129.190002	129.759995	101.939865	66592100
2006-08-24	129.990005	130.100006	129.399994	129.649994	101.853439	57983000
2006-08-25	129.639999	130.25	129.550003	129.809998	101.979134	41756000
2006-08-28	129.649994	130.820007	129.639999	130.429993	102.466187	52681500
2006-08-29	130.490005	130.830002	129.809998	130.580002	102.584076	61817800
2006-08-30	130.869995	131.039993	130.550003	130.660004	102.646942	50052200
2006-08-31	130.850006	130.990005	130.580002	130.639999	102.631226	37510300
2006-09-01	131.139999	131.580002	130.839996	131.419998	103.243958	48794500
2006-09-05	131.509995	131.850006	131.199997	131.669998	103.440361	52348300
2006-09-06	131.110001	131.160004	130.330002	130.509995	102.52906	53795600
2006-09-07	130.059998	130.570007	129.350006	129.910004	102.057678	86269400
2006-09-08	130.080002	130.460007	129.830002	130.279999	102.348396	45096300
2006-09-11	129.860001	130.690002	129.479996	130.410004	102.450516	68496600
2006-09-12	130.559998	131.839996	130.369995	131.690002	103.4561	69875600
2006-09-13	131.639999	132.449997	131.520004	132.220001	103.872459	62898400
2006-09-14	131.960007	132.240005	131.75	132.229996	103.88031	57805400
2006-09-15	132.309998	132.389999	131.679993	131.960007	104.12413	76703100
2006-09-18	131.789993	132.389999	131.649994	132.139999	104.266151	64154100
2006-09-19	132.119995	132.130005	131.070007	131.809998	104.005768	92089100
2006-09-20	132.25	132.770004	132.059998	132.509995	104.558105	75204100
2006-09-21	132.610001	132.75	131.419998	131.869995	104.053123	88932500
2006-09-22	131.669998	131.679993	131	131.470001	103.737495	65966800
2006-09-25	131.729996	132.850006	131.050003	132.479996	104.534431	92299100
2006-09-26	132.5	133.600006	132.399994	133.580002	105.402405	73962700
2006-09-27	133.490005	133.970001	133.270004	133.740005	105.528664	82432200
2006-09-28	133.740005	133.990005	133.279999	133.690002	105.489204	58597500
2006-09-29	133.800003	133.940002	133.479996	133.580002	105.402405	47966600
2006-10-02	133.539993	133.830002	132.949997	133.080002	105.007866	51687400
2006-10-03	132.889999	133.869995	132.649994	133.360001	105.228806	73108100
2006-10-04	133.229996	135	133.080002	134.919998	106.459724	80890500
2006-10-05	134.919998	135.410004	134.75	135.179993	106.664894	60505900
2006-10-06	134.949997	135.100006	134.399994	135.009995	106.530731	64983600
2006-10-09	134.850006	135.300003	134.639999	135.089996	106.593864	41176800
2006-10-10	135.100006	135.449997	134.839996	135.270004	106.735909	56403700
2006-10-11	134.839996	135.429993	134.300003	135.110001	106.609673	104071800
2006-10-12	135.449997	136.389999	135.399994	136.279999	107.532852	59158600
2006-10-13	136.160004	136.710007	136.039993	136.630005	107.809021	53944000
2006-10-16	136.520004	137.050003	136.419998	136.839996	107.974724	42273000
2006-10-17	136.470001	136.699997	135.669998	136.410004	107.635414	90500600
2006-10-18	137.039993	137.369995	136.100006	136.589996	107.777458	86848600
2006-10-19	136.389999	136.880005	136.229996	136.809998	107.951073	64063200
2006-10-20	136.839996	136.949997	136.330002	136.839996	107.974724	48094500
2006-10-23	136.559998	137.800003	136.389999	137.470001	108.47184	66219900
2006-10-24	137.279999	137.929993	137.220001	137.880005	108.795357	53234900
2006-10-25	137.740005	138.410004	137.509995	138.350006	109.166199	78105400
2006-10-26	138.660004	139	137.979996	138.779999	109.505501	66843700
2006-10-27	138.610001	138.75	137.630005	137.910004	108.819016	80238000
2006-10-30	137.660004	138.199997	137.399994	137.809998	108.74012	49717800
2006-10-31	138.070007	138.259995	137.25	137.789993	108.72435	71274100
2006-11-01	138.220001	138.309998	136.720001	136.860001	107.99054	83005600
2006-11-02	136.509995	137.009995	136.360001	136.779999	107.927422	60693100
2006-11-03	137.270004	137.389999	135.619995	136.539993	107.738007	71346400
2006-11-06	136.960007	138.279999	136.949997	138.080002	108.953156	63303300
2006-11-07	138.199997	138.979996	138	138.610001	109.371384	63318900
2006-11-08	138	139.050003	136.860001	138.910004	109.608109	87517800
2006-11-09	139.009995	139.139999	137.899994	138.179993	109.032059	95916300
2006-11-10	138.139999	138.339996	137.720001	138.240005	109.079437	48991500
2006-11-13	138.179993	139.039993	138.070007	138.580002	109.347687	59398200
2006-11-14	138.970001	139.740005	138.119995	139.619995	110.168327	96704000
2006-11-15	139.570007	140.449997	139.529999	140.020004	110.483971	76509600
2006-11-16	140.440002	140.679993	139.490005	140.380005	110.767998	76728800
2006-11-17	139.929993	140.429993	139.729996	140.419998	110.799622	56353800
2006-11-20	140.300003	140.740005	139.940002	140.5	110.862709	69174200
2006-11-21	140.490005	140.669998	140.289993	140.639999	110.973129	51367900
2006-11-22	140.75	141.160004	140.5	140.919998	111.194107	45505300
2006-11-24	140.240005	140.839996	140.199997	140.350006	110.744347	30998000
2006-11-27	140.279999	140.350006	138.380005	138.419998	109.22142	84545100
2006-11-28	138.240005	139.160004	138.110001	139.020004	109.69487	106652900
2006-11-29	139.470001	140.529999	139.080002	140.470001	110.839005	90034900
2006-11-30	140.440002	141.050003	139.759995	140.529999	110.886345	83994300
2006-12-01	140.529999	140.660004	138.970001	140.220001	110.641762	126080000
2006-12-04	140.25	141.550003	140.229996	141.289993	111.486061	87813200
2006-12-05	141.559998	141.960007	141.259995	141.899994	111.967377	73374400
2006-12-06	141.869995	142.070007	141.5	141.779999	111.872704	53253200
2006-12-07	142.029999	142.300003	141.110001	141.160004	111.383499	62857400
2006-12-08	141.130005	141.899994	140.779999	141.419998	111.588608	79625500
2006-12-11	141.419998	142.089996	141.339996	141.830002	111.912132	39779400
2006-12-12	141.690002	141.869995	140.889999	141.720001	111.825363	77451600
2006-12-13	142.229996	142.339996	141.559998	141.869995	111.943703	55520200
2006-12-14	141.860001	143.240005	141.839996	143.119995	112.930031	64755200
2006-12-15	142.639999	142.889999	142.240005	142.339996	112.940315	70857400
2006-12-18	142.539993	142.880005	141.75	141.949997	112.63089	48954600
2006-12-19	141.550003	142.559998	141.190002	142.220001	112.845131	65023600
2006-12-20	142.279999	142.660004	142.009995	142.139999	112.781639	41469600
2006-12-21	142.270004	142.429993	141.320007	141.619995	112.369049	48698400
2006-12-22	141.639999	141.649994	140.669998	140.75	111.678703	62069100
2006-12-26	140.809998	141.610001	140.779999	141.580002	112.337273	32696900
2006-12-27	141.869995	142.600006	141.830002	142.509995	113.075211	39727100
2006-12-28	142.410004	142.699997	141.990005	142.210007	112.837166	37288800
2006-12-29	142.059998	142.539993	141.429993	141.619995	112.369049	45461200
2007-01-03	142.25	142.860001	140.570007	141.369995	112.170662	94807600
2007-01-04	141.229996	142.050003	140.610001	141.669998	112.40873	69620600
2007-01-05	141.330002	141.399994	140.380005	140.539993	111.512123	76645300
2007-01-08	140.820007	141.410004	140.25	141.190002	112.027855	71655000
2007-01-09	141.309998	141.600006	140.399994	141.070007	111.932663	75680100
2007-01-10	140.580002	141.570007	140.300003	141.539993	112.305557	72428000
2007-01-11	141.580002	142.619995	141.5	142.160004	112.797501	54476800
2007-01-12	142.149994	143.240005	142.110001	143.240005	113.654419	55370600
2007-01-16	143.070007	143.440002	142.729996	142.960007	113.432297	44871300
2007-01-17	142.850006	143.460007	142.729996	143.020004	113.479942	50241400
2007-01-18	143.169998	143.259995	142.309998	142.539993	113.099045	68177300
2007-01-19	142.539993	143.100006	142.460007	142.820007	113.32119	56973000
2007-01-22	143.070007	143.100006	141.929993	142.380005	112.972061	60253600
2007-01-23	142.259995	143.080002	142.059998	142.800003	113.305344	54064400
2007-01-24	142.970001	143.979996	142.910004	143.949997	114.217796	55834700
2007-01-25	143.860001	143.919998	142.009995	142.259995	112.876839	73583800
2007-01-26	142.570007	142.649994	141.580002	142.130005	112.773705	67255600
2007-01-29	142.190002	142.800003	141.740005	142.050003	112.710251	66114600
2007-01-30	142.350006	142.860001	142.059998	142.789993	113.297386	70407600
2007-01-31	142.630005	144.130005	142.399994	143.75	114.059097	91868600
2007-02-01	144.149994	144.660004	143.910004	144.610001	114.741478	69312400
2007-02-02	144.729996	144.949997	144.380005	144.809998	114.900177	49607000
2007-02-05	144.699997	144.940002	144.339996	144.850006	114.9319	45705300
2007-02-06	144.970001	145.029999	144.330002	144.889999	114.963646	57081300
2007-02-07	145.119995	145.360001	144.570007	145.210007	115.217567	55669700
2007-02-08	144.779999	145.119995	144.270004	145.020004	115.066788	70641000
2007-02-09	145.059998	145.330002	143.389999	143.940002	114.209869	79084400
2007-02-12	143.940002	144.039993	143.190002	143.449997	113.821083	65657000
2007-02-13	143.770004	144.899994	143.759995	144.660004	114.781181	64081800
2007-02-14	144.800003	145.899994	144.779999	145.610001	115.534935	66039400
2007-02-15	145.669998	145.949997	145.429993	145.800003	115.685707	38715200
2007-02-16	145.440002	145.759995	145.229996	145.729996	115.630127	39841800
2007-02-20	145.559998	146.199997	145	146.039993	115.876091	56911800
2007-02-21	145.610001	146.070007	145.350006	145.979996	115.828529	63971600
2007-02-22	146.050003	146.419998	145.169998	145.869995	115.741203	79067400
2007-02-23	145.740005	145.789993	145.029999	145.300003	115.288925	71966200
2007-02-26	145.830002	145.949997	144.75	145.169998	115.185806	69192800
2007-02-27	143.880005	144.199997	139	139.5	110.686928	274466500
2007-02-28	140.389999	141.979996	139.800003	140.929993	111.821556	177536300
2007-03-01	139.339996	141.25	138.050003	140.509995	111.488327	212828600
2007-03-02	140.050003	140.660004	138.660004	138.669998	110.028343	162574000
2007-03-05	137.929993	139.580002	137.330002	137.350006	108.980995	143750400
2007-03-06	138.779999	140.119995	137.720001	139.699997	110.845604	143333300
2007-03-07	139.589996	140.460007	139.399994	139.559998	110.73455	115144900
2007-03-08	140.539993	141.160004	140.070007	140.740005	111.670815	117891600
2007-03-09	141.309998	141.419998	140.080002	140.779999	111.70256	107765100
2007-03-12	140.419998	141.339996	140.160004	140.990005	111.869156	80366900
2007-03-13	140.179993	140.770004	138.039993	138.25	109.695099	190605200
2007-03-14	138.429993	139.360001	136.75	139.279999	110.51236	231853800
2007-03-15	138.970001	139.990005	138.800003	139.470001	110.663116	132435900
2007-03-16	139.309998	139.630005	138.119995	138.529999	110.353256	121531600
2007-03-19	139.259995	140.330002	139.149994	140.199997	111.683571	96161200
2007-03-20	140.080002	141.050003	139.960007	140.970001	112.296944	82147400
2007-03-21	141.100006	143.649994	140.820007	143.289993	114.14502	152368700
2007-03-22	143.479996	143.679993	142.789993	143.179993	114.057434	118942200
2007-03-23	143.279999	143.809998	143.149994	143.389999	114.224739	74416800
2007-03-26	143.5	143.649994	142.089996	143.199997	114.073372	113787500
2007-03-27	143.119995	143.160004	142.389999	142.860001	113.802513	99864600
2007-03-28	142.139999	142.470001	141.259995	141.820007	112.974083	152907900
2007-03-29	142.539993	142.610001	141.190002	141.970001	113.093536	139432700
2007-03-30	142.240005	142.839996	140.559998	142	113.117424	128194100
2007-04-02	142.160004	142.460007	141.479996	142.160004	113.244896	79416400
2007-04-03	142.970001	143.979996	142.910004	143.690002	114.463692	82417800
2007-04-04	143.690002	143.949997	143.160004	143.850006	114.591164	63995200
2007-04-05	143.669998	144.440002	143.610001	144.240005	114.90181	46822800
2007-04-09	144.649994	144.800003	144.149994	144.440002	115.061157	50967400
2007-04-10	144.330002	144.850006	144.270004	144.610001	115.196579	56620000
2007-04-11	144.820007	144.860001	143.539993	144.020004	114.726578	106365700
2007-04-12	143.740005	144.919998	143.339996	144.660004	115.23645	115534400
2007-04-13	144.899994	145.320007	144.360001	145.320007	115.762161	84287000
2007-04-16	145.830002	146.860001	145.820007	146.699997	116.861443	83064600
2007-04-17	146.970001	147.399994	146.649994	147.089996	117.172112	108424100
2007-04-18	146.600006	147.699997	146.570007	147.270004	117.315544	88345300
2007-04-19	146.550003	147.399994	146.360001	147.229996	117.283653	102947700
2007-04-20	148.220001	148.619995	147.039993	148.619995	118.390915	124114100
2007-04-23	148.369995	148.729996	147.970001	148.059998	117.944832	77270800
2007-04-24	148.229996	148.399994	147.320007	148.119995	117.992653	114471000
2007-04-25	148.729996	149.660004	148.020004	149.479996	119.076035	108418800
2007-04-26	149.490005	149.800003	149.100006	149.649994	119.211456	88741600
2007-04-27	149.089996	149.740005	148.839996	149.529999	119.115883	108191100
2007-04-30	149.639999	149.740005	148.210007	148.289993	118.128059	100874100
2007-05-01	148.419998	149.470001	147.669998	148.669998	118.430756	134342700
2007-05-02	148.899994	149.949997	148.75	149.539993	119.12381	87129800
2007-05-03	149.970001	150.399994	149.729996	150.350006	119.769096	86569700
2007-05-04	150.75	151.119995	150.220001	150.919998	120.223137	96409000
2007-05-07	150.880005	151.199997	150.809998	150.949997	120.247009	63461400
2007-05-08	150.580002	150.919998	150.130005	150.75	120.087715	80584000
2007-05-09	150.639999	152.820007	150.369995	151.160004	120.414337	102070100
2007-05-10	150.729996	151.020004	149.270004	149.580002	119.155647	153617800
2007-05-11	149.75	150.929993	149.720001	150.860001	120.175323	113408900
2007-05-14	150.860001	151.300003	149.789993	150.529999	119.912483	108027500
2007-05-15	150.699997	151.660004	150.190002	150.570007	119.944336	180673300
2007-05-16	150.800003	151.630005	150.380005	151.600006	120.764839	114166500
2007-05-17	151.380005	151.960007	151.110001	151.300003	120.525856	101132800
2007-05-18	152.009995	152.619995	151.809998	152.619995	121.577393	99182000
2007-05-21	152.580002	153.229996	152.5	152.539993	121.513603	174664600
2007-05-22	152.699997	153.160004	152.380005	152.419998	121.418007	82148800
2007-05-23	152.949997	153.5	152.360001	152.440002	121.433998	133786600
2007-05-24	152.529999	153.210007	150.740005	151.059998	120.334656	187593000
2007-05-25	151.5	152.020004	151.179993	151.690002	120.836525	83309200
2007-05-29	151.940002	152.5	151.449997	152.240005	121.274658	82020000
2007-05-30	151.460007	153.539993	151.339996	153.479996	122.262405	129013600
2007-05-31	153.669998	153.889999	153.119995	153.320007	122.134987	114866700
2007-06-01	153.880005	154.399994	153.509995	154.080002	122.740402	107771700
2007-06-04	153.539993	154.389999	153.479996	154.100006	122.756325	78008800
2007-06-05	153.740005	153.899994	152.860001	153.490005	122.270409	126917900
2007-06-06	152.860001	152.949997	151.75	151.839996	120.956032	164096800
2007-06-07	151.559998	152.5	149.059998	149.100006	118.773338	232414600
2007-06-08	149.580002	151.190002	149.089996	151.039993	120.318695	175886000
2007-06-11	150.929993	151.949997	150.699997	151.300003	120.525856	102015600
2007-06-12	150.669998	151.539993	149.550003	149.649994	119.211456	233898000
2007-06-13	150.5	152.070007	149.720001	151.889999	120.995842	193208200
2007-06-14	152.059998	153.119995	152.029999	152.860001	121.768547	146396500
2007-06-15	153.139999	153.660004	152.929993	153.070007	122.461388	154030800
2007-06-18	153.380005	153.389999	152.660004	152.889999	122.317314	88537500
2007-06-19	152.550003	153.380005	152.360001	153.270004	122.621384	110851700
2007-06-20	153.580002	153.580002	150.960007	151.139999	120.917313	177119700
2007-06-21	151.080002	152.110001	150.25	151.979996	121.58934	205262000
2007-06-22	151.520004	151.770004	149.850006	150.550003	120.44532	204964700
2007-06-25	150.240005	151.25	149.020004	149.830002	119.86927	232014400
2007-06-26	150.210007	150.460007	148.279999	148.289993	118.637222	198445700
2007-06-27	148.130005	150.570007	148.059998	150.399994	120.325249	213638000
2007-06-28	150.380005	151.410004	149.669998	150.380005	120.309265	157705000
2007-06-29	150.899994	151.649994	149.149994	150.429993	120.349274	199701800
2007-07-02	150.869995	151.919998	150.770004	151.789993	121.437309	103357000
2007-07-03	152.179993	152.5	151.990005	152.339996	121.87735	54048400
2007-07-05	152.399994	152.559998	151.630005	152.179993	121.749367	89279000
2007-07-06	152.380005	153.169998	151.929993	152.979996	122.389336	81109000
2007-07-09	153.160004	153.360001	152.619995	153.100006	122.485374	72348100
2007-07-10	152.289993	152.610001	150.770004	150.919998	120.74131	180362600
2007-07-11	150.75	152.050003	150.520004	151.990005	121.597351	175607600
2007-07-12	152.369995	154.75	152.339996	154.389999	123.517441	133882500
2007-07-13	154.570007	155.460007	154.389999	154.850006	123.885399	111794300
2007-07-16	154.990005	155.529999	154.580002	154.830002	123.869431	98378700
2007-07-17	154.929993	155.479996	154.679993	154.75	123.805443	126201300
2007-07-18	154.229996	154.800003	153.300003	154.470001	123.581467	237887400
2007-07-19	155.199997	155.529999	154.75	155.070007	124.061455	145212700
2007-07-20	154.889999	154.990005	152.830002	153.5	122.805405	245502500
2007-07-23	154.179993	154.720001	153.300003	153.970001	123.181396	121183900
2007-07-24	153.119995	154.279999	150.759995	151.300003	121.045311	256732400
2007-07-25	152.020004	152.389999	150.25	151.610001	121.293304	265214500
2007-07-26	150.190002	150.800003	146.389999	148.020004	118.421211	467592500
2007-07-27	148.210007	148.869995	145.050003	145.110001	116.093147	422987600
2007-07-30	145.929993	147.809998	145.289993	147.380005	117.909203	283017500
2007-07-31	148.330002	149.460007	145.039993	145.720001	116.581131	316976700
2007-08-01	145.179993	147.009995	143.949997	146.429993	117.149132	467670000
2007-08-02	146.759995	147.759995	145.259995	147.600006	118.085197	294758400
2007-08-03	147.279999	147.580002	143.199997	143.800003	115.045059	359398200
2007-08-06	144.210007	146.830002	142.529999	146.210007	116.97316	324980000
2007-08-07	145.940002	149	145.229996	147.770004	118.221176	232568700
2007-08-08	148.410004	150.589996	147.339996	149.830002	119.86927	274930600
2007-08-09	147.429993	148.949997	145.289993	145.389999	116.317116	357622100
2007-08-10	144.389999	146.5	143.119995	144.710007	115.773079	411018400
2007-08-13	146.5	146.889999	145.020004	145.229996	116.189072	181917200
2007-08-14	145.699997	146.059998	142.720001	143.009995	114.41304	264134500
2007-08-15	142.720001	144.460007	140.619995	141.039993	112.836922	323834000
2007-08-16	139.789993	142.940002	137	142.100006	113.684998	546743700
2007-08-17	145.5	145.809998	141.389999	144.710007	115.773079	388218100
2007-08-20	145.169998	145.470001	143.289993	144.639999	115.717049	187320400
2007-08-21	144.600006	145.970001	144.139999	144.929993	115.949074	157066400
2007-08-22	146.009995	146.800003	145.330002	146.649994	117.325134	173156700
2007-08-23	147.339996	147.649994	145.610001	146.520004	117.221123	203915300
2007-08-24	146.479996	148.330002	146.279999	148.330002	118.66922	128901900
2007-08-27	147.850006	148.330002	146.729996	146.949997	117.565201	113024300
2007-08-28	146.160004	146.25	143.460007	143.720001	114.981056	219790700
2007-08-29	144.369995	146.740005	143.960007	146.539993	117.237129	207654200
2007-08-30	145.449997	147.190002	145.309998	146.149994	116.925133	191817300
2007-08-31	147.649994	148.5	146.830002	147.589996	118.077187	185477500
2007-09-04	147.449997	149.979996	147.399994	149.080002	119.269241	120062000
2007-09-05	148.199997	148.360001	147	147.789993	118.237167	166261800
2007-09-06	147.949997	148.610001	147.119995	148.130005	118.509209	127878400
2007-09-07	146.479996	146.889999	145.259995	146.070007	116.861122	235447600
2007-09-10	146.520004	146.720001	144.330002	145.789993	116.637108	192305900
2007-09-11	146.240005	147.699997	146.130005	147.490005	117.997177	162081900
2007-09-12	147.289993	148.440002	146.979996	147.869995	118.301193	149554600
2007-09-13	148.550003	149.449997	148.199997	148.910004	119.133217	154079000
2007-09-14	147.960007	149.089996	147.740005	148.899994	119.125237	121911000
2007-09-17	148.309998	148.649994	147.630005	148.100006	118.485184	109870800
2007-09-18	148.830002	152.5	148.130005	152.460007	121.973351	263759500
2007-09-19	153.410004	154.389999	152.710007	153.360001	122.693405	193779900
2007-09-20	153.339996	153.429993	152.110001	152.279999	121.829361	175186800
2007-09-21	152.710007	153.119995	151.740005	151.970001	122.158127	141457500
2007-09-24	152.419998	152.820007	151.360001	151.690002	121.933044	139450200
2007-09-25	150.809998	151.660004	150.470001	151.389999	121.691933	142289900
2007-09-26	152.25	152.770004	151.389999	152.190002	122.334961	135547000
2007-09-27	152.910004	153.100006	152.190002	153.089996	123.058418	102713300
2007-09-28	152.850006	153.190002	151.979996	152.580002	122.648483	133372100
2007-10-01	152.600006	154.75	152.5	154.300003	124.031006	148162300
2007-10-02	154.610001	154.649994	153.809998	154.089996	123.862228	112978800
2007-10-03	153.809998	154.410004	153.009995	153.779999	123.613014	119055900
2007-10-04	154.110001	154.259995	153.589996	154.020004	123.805939	76864400
2007-10-05	155.029999	156.100006	154.630005	155.850006	125.276993	134579700
2007-10-08	155.389999	155.490005	154.770004	155.020004	124.609802	71280400
2007-10-09	155.600006	156.5	155.029999	156.479996	125.783401	94054300
2007-10-10	156.039993	156.440002	155.410004	156.220001	125.574417	101711100
2007-10-11	156.929993	157.520004	154.539993	155.470001	124.971512	233529100
2007-10-12	155.460007	156.350006	155.270004	156.330002	125.662827	124546700
2007-10-15	156.270004	156.360001	153.940002	155.009995	124.601738	161151900
2007-10-16	154.410004	154.520004	153.470001	153.779999	123.613014	166525700
2007-10-17	154.979996	155.089996	152.470001	154.25	123.990814	216687300
2007-10-18	153.449997	154.190002	153.080002	153.690002	123.540726	148367500
2007-10-19	153.089996	156.479996	149.660004	149.669998	120.309311	297169900
2007-10-22	148.860001	150.759995	148.660004	150.539993	121.008606	261989800
2007-10-23	151.460007	151.949997	150.25	151.759995	121.989296	180085100
2007-10-24	151.210007	151.740005	148.839996	151.479996	121.764275	326694200
2007-10-25	151.649994	152.289993	149.880005	151.839996	122.053604	237374500
2007-10-26	153.059998	153.619995	151.899994	153.619995	123.484421	176484000
2007-10-29	153.929993	154.440002	153.550003	154.130005	123.894394	106841000
2007-10-30	153.449997	153.75	152.869995	153.059998	123.034264	132981600
2007-10-31	153.979996	155.270004	152.839996	154.649994	124.312347	220954400
2007-11-01	153.289993	153.410004	150.589996	151.029999	121.402496	333040800
2007-11-02	151.529999	152	149.210007	151.199997	121.539169	331228200
2007-11-05	149.639999	151.160004	148.970001	150.050003	120.614738	226841000
2007-11-06	150.860001	152.110001	149.899994	152.070007	122.238518	177800500
2007-11-07	150.440002	151.130005	147.550003	147.910004	118.894592	306639700
2007-11-08	147.990005	148.399994	145.070007	147.160004	118.291687	374509900
2007-11-09	145.690002	147.539993	144.889999	145.139999	116.667946	277745100
2007-11-12	145.210007	146.610001	143.699997	143.699997	115.510414	243087800
2007-11-13	145.369995	148.309998	145.220001	148.080002	119.031235	191117400
2007-11-14	149.220001	149.399994	146.779999	147.669998	118.701637	230558800
2007-11-15	146.570007	147.490005	144.520004	145.539993	116.989471	263111100
2007-11-16	146.309998	146.470001	144.570007	145.789993	117.190445	308770600
2007-11-19	145.279999	145.360001	143.190002	143.759995	115.558693	267746000
2007-11-20	144.020004	145.529999	142.110001	144.639999	116.266022	414767500
2007-11-21	143.080002	143.910004	141.669998	141.679993	113.886734	259012400
2007-11-23	143.070007	144.339996	142.699997	144.130005	115.856125	77688400
2007-11-26	144.429993	144.880005	140.660004	140.949997	113.29985	214232000
2007-11-27	141.740005	143.229996	140.949997	142.570007	114.602135	293897900
2007-11-28	144.190002	147.470001	144.139999	147.130005	118.267548	258596900
2007-11-29	146.619995	147.720001	146.100006	147.179993	118.30777	199409900
2007-11-30	149.039993	149.869995	147.330002	148.660004	119.497429	222908000
2007-12-03	148.190002	148.449997	147.289993	147.679993	118.709724	146430400
2007-12-04	146.660004	147.539993	146.309998	146.360001	117.648659	136533900
2007-12-05	147.929993	149.199997	147.830002	148.809998	119.618019	171130000
2007-12-06	148.630005	151.210007	148.570007	150.940002	121.330147	154457400
2007-12-07	151.419998	151.5	150.550003	150.910004	121.306053	148980100
2007-12-10	151.279999	152.25	150.860001	152.080002	122.246513	123914300
2007-12-11	152.139999	152.889999	147.830002	147.910004	118.894592	250346400
2007-12-12	151.059998	151.770004	147.199997	149.369995	120.068169	322435600
2007-12-13	148.320007	149.389999	147.300003	149.059998	119.818977	237551300
2007-12-14	147.929993	149.100006	147.100006	147.169998	118.299728	159152900
2007-12-17	146.610001	146.869995	144.860001	145.070007	116.611656	177269400
2007-12-18	146.100006	146.479996	143.960007	145.880005	117.262794	245569300
2007-12-19	145.940002	146.889999	144.940002	145.880005	117.262794	198917200
2007-12-20	146.839996	146.860001	145.179993	146.800003	118.002357	214813800
2007-12-21	147.369995	148.419998	147.089996	148.130005	119.703369	146084400
2007-12-24	148.820007	149.479996	148.479996	149.229996	120.592239	45601400
2007-12-26	148.649994	149.679993	148.5	149.550003	120.850853	67093100
2007-12-27	149.020004	149.029999	147.320007	147.669998	119.331619	122981700
2007-12-28	148.539993	148.610001	146.899994	147.300003	119.032654	116398100
2007-12-31	147.100006	147.610001	146.059998	146.210007	118.151825	108126800
2008-01-02	146.529999	146.990005	143.880005	144.929993	117.117462	204935600
2008-01-03	144.910004	145.490005	144.070007	144.860001	117.06089	125133300
2008-01-04	143.339996	143.440002	140.910004	141.309998	114.192131	232330900
2008-01-07	141.809998	142.229996	140.100006	141.190002	114.095154	234991000
2008-01-08	142.080002	142.899994	138.440002	138.910004	112.252747	326365700
2008-01-09	139.089996	140.789993	137.699997	140.369995	113.432526	301824900
2008-01-10	139.679993	142.800003	139.369995	141.289993	114.175957	335701200
2008-01-11	140.779999	141.899994	139	140.149994	113.254723	267076600
2008-01-14	141.160004	141.860001	140.399994	141.279999	114.167892	170365500
2008-01-15	139.789993	141.490005	137.899994	138.169998	111.654732	239940100
2008-01-16	137.360001	139.119995	136.279999	136.979996	110.693085	378802600
2008-01-17	137.809998	137.880005	132.929993	133.429993	107.824326	397892600
2008-01-18	134.740005	135.020004	131.100006	132.059998	106.717247	348561500
2008-01-22	127.209999	132.429993	126	130.720001	105.634415	435923700
2008-01-23	127.089996	134.190002	126.839996	133.860001	108.171806	511913000
2008-01-24	134.479996	135.460007	133.309998	134.990005	109.084976	259949300
2008-01-25	136.509995	136.759995	132.600006	133.039993	107.509178	269603900
2008-01-28	133.259995	135.520004	132.059998	135.240005	109.287018	217934600
2008-01-29	136.100006	136.449997	134.880005	135.910004	109.828445	168968300
2008-01-30	135.580002	138.539993	134.600006	134.910004	109.020302	334939200
2008-01-31	133.399994	138.539993	133.199997	137.369995	111.008209	343680800
2008-02-01	137.940002	139.610001	137.520004	139.580002	112.794136	206843600
2008-02-04	139.210007	139.300003	137.639999	137.820007	111.37188	124694300
2008-02-05	135.940002	136.25	133.669998	134.130005	108.390007	286882500
2008-02-06	134.580002	135.25	132.410004	133.050003	107.517265	250792900
2008-02-07	131.800003	134.789993	131.729996	133.929993	108.228355	297368100
2008-02-08	133.089996	134.220001	132.100006	133.070007	107.533432	221643500
2008-02-11	133.100006	134.229996	132.039993	133.75	108.082939	188576300
2008-02-12	134.910004	136.309998	133.979996	134.990005	109.084976	256654400
2008-02-13	136.009995	137.059998	135.139999	136.369995	110.200142	181967800
2008-02-14	136.949997	137	134.789993	135.169998	109.230431	215207200
2008-02-15	134.5	135.220001	133.910004	135.139999	109.206177	154110300
2008-02-19	136.720001	136.889999	134.610001	135.520004	109.513237	145190000
2008-02-20	133.990005	136.550003	133.759995	135.919998	109.836494	220085700
2008-02-21	136.660004	137.009995	134.070007	134.789993	108.923347	201051200
2008-02-22	134.970001	135.850006	132.860001	135.619995	109.594078	205491000
2008-02-25	135.539993	137.649994	134.779999	137.330002	110.975906	190107000
2008-02-26	136.75	138.949997	136.5	138.360001	111.808266	212420700
2008-02-27	137.559998	139.139999	137.410004	138.220001	111.695122	168395800
2008-02-28	137.240005	137.960007	136.550003	136.869995	110.604179	170831100
2008-02-29	135.600006	135.679993	132.779999	133.820007	108.139519	252715200
2008-03-03	133.139999	133.809998	132.240005	133.5	107.880905	189483500
2008-03-04	132.229996	133.399994	130.990005	132.990005	107.468788	282513100
2008-03-05	133.419998	134.770004	132.339996	133.830002	108.147568	270681400
2008-03-06	132.979996	133.220001	130.550003	131.059998	105.909172	247911700
2008-03-07	129.770004	131.740005	128.580002	129.710007	104.818214	326434600
2008-03-10	129.839996	129.929993	127.589996	128	103.436371	235683600
2008-03-11	130.720001	132.720001	128.949997	132.600006	107.153625	341440600
2008-03-12	132.740005	133.770004	131.160004	131.360001	106.151581	229161100
2008-03-13	129.610001	132.639999	128.600006	131.649994	106.385902	351504200
2008-03-14	132.770004	132.809998	127.779999	129.610001	104.737404	484687800
2008-03-17	126.57	129.259995	126.07	128.300003	103.67878	405311100
2008-03-18	130.619995	133.690002	129.979996	133.630005	107.985962	334416600
2008-03-19	134.139999	134.649994	130.039993	130.320007	105.311165	345971600
2008-03-20	130.050003	132.910004	129.259995	132.080002	107.261833	245320700
2008-03-24	133.309998	135.809998	133.240005	134.720001	109.405762	208977300
2008-03-25	134.860001	135.550003	133.770004	134.850006	109.511337	192947200
2008-03-26	134.460007	135.089996	133.110001	133.199997	108.171394	196934300
2008-03-27	134.199997	134.440002	132.360001	132.779999	107.830269	225153200
2008-03-28	132.990005	133.360001	131.059998	131.509995	106.798904	180896100
2008-03-31	131.289993	132.729996	131.089996	131.970001	107.172508	166692100
2008-04-01	133.610001	136.839996	133.509995	136.610001	110.940628	254547300
2008-04-02	137.050003	137.669998	135.979996	136.699997	111.01371	210910800
2008-04-03	135.960007	137.440002	135.710007	137.039993	111.28981	175884800
2008-04-04	137.119995	137.960007	136.119995	136.889999	111.167999	204446800
2008-04-07	137.869995	138.570007	136.740005	136.960007	111.224854	154245500
2008-04-08	136.190002	136.919998	135.949997	136.820007	111.111153	148937300
2008-04-09	136.610001	136.800003	134.889999	135.830002	110.307175	195610600
2008-04-10	135.419998	136.669998	134.899994	136.020004	110.461479	192967800
2008-04-11	134.490005	135.119995	133.009995	133.380005	108.317543	222973300
2008-04-14	133.190002	133.539993	132.550003	132.929993	107.952118	160522000
2008-04-15	133.580002	133.690002	132.330002	133.240005	108.203842	172389200
2008-04-16	134.539993	136.910004	134.520004	136.850006	111.135529	189268900
2008-04-17	136.020004	137.25	135.660004	137.050003	111.297928	179665700
2008-04-18	138.940002	139.559998	138.259995	138.479996	112.459236	218530600
2008-04-21	138.229996	138.979996	137.850006	138.550003	112.51609	118587400
2008-04-22	138.190002	138.309998	136.899994	137.940002	112.020699	162166000
2008-04-23	138.089996	138.779999	137.119995	137.720001	111.842049	193309000
2008-04-24	138.080002	139.740005	137.039993	138.320007	112.3293	229381300
2008-04-25	139.399994	139.889999	137.910004	139.600006	113.368774	190788100
2008-04-28	139.880005	140.25	139.380005	139.630005	113.393143	105610200
2008-04-29	139.389999	139.729996	138.610001	139.080002	112.946472	125514100
2008-04-30	139.289993	140.589996	138.259995	138.259995	112.280556	208395900
2008-05-01	138.380005	141.119995	138.270004	141.119995	114.603127	187279500
2008-05-02	142.339996	142.369995	140.559998	141.509995	114.919907	181585500
2008-05-05	141.050003	141.610001	140.410004	140.830002	114.367653	118504500
2008-05-06	140.020004	142.199997	139.690002	142.050003	115.358437	179339800
2008-05-07	141.889999	142.039993	139.130005	139.520004	113.303841	199267300
2008-05-08	139.740005	140.320007	138.979996	139.160004	113.011459	178321200
2008-05-09	138.600006	139.389999	138.449997	138.899994	112.800331	152588200
2008-05-12	139.25	140.559998	138.729996	140.460007	114.06723	147865900
2008-05-13	140.800003	140.889999	139.729996	140.479996	114.08342	159132200
2008-05-14	141.070007	142.199997	140.460007	140.770004	114.318954	181910800
2008-05-15	141.039993	142.630005	140.830002	142.529999	115.748207	166927000
2008-05-16	142.860001	142.869995	141.610001	142.660004	115.853783	204236800
2008-05-19	142.809998	144.300003	142.300003	143.050003	116.170509	165664400
2008-05-20	142.270004	142.339996	141	141.889999	115.228516	178552100
2008-05-21	141.809998	142.119995	139	139.490005	113.279449	252724800
2008-05-22	139.429993	140.169998	139	139.509995	113.2957	170820400
2008-05-23	139.050003	139.660004	137.520004	137.639999	111.777092	181376400
2008-05-27	137.800003	139	137.529999	138.660004	112.605408	168322900
2008-05-28	139.169998	140	138	139.300003	113.125137	181288100
2008-05-29	139.130005	140.929993	139.080002	140	113.693626	173927200
2008-05-30	140.470001	140.740005	139.940002	140.350006	113.977844	117362000
2008-06-02	139.830002	139.860001	138	138.899994	112.800331	181069900
2008-06-03	139.300003	139.619995	137.229996	138.089996	112.142502	271965700
2008-06-04	137.699997	139.160004	137.460007	138.020004	112.085655	246637700
2008-06-05	138.580002	140.889999	138.320007	140.779999	114.327034	237867100
2008-06-06	139.550003	139.800003	136.220001	136.289993	110.68074	384276300
2008-06-09	136.860001	137.5	135.410004	136.619995	110.948692	228263900
2008-06-10	135.669998	137.100006	135.350006	135.940002	110.396515	260234900
2008-06-11	135.970001	136.259995	133.929993	133.940002	108.772316	283890100
2008-06-12	134.600006	135.869995	133.520004	134.449997	109.186462	252791800
2008-06-13	135.169998	136.520004	134.419998	136.149994	110.567055	244726900
2008-06-16	135.550003	136.929993	135.460007	136.229996	110.631996	185832500
2008-06-17	137.070007	137.119995	135.369995	135.570007	110.096024	191707700
2008-06-18	134.690002	135.520004	133.710007	134.25	109.024101	265893000
2008-06-19	134.149994	135.240005	133.5	134.419998	109.162109	304204900
2008-06-20	132.839996	133.089996	131.220001	131.580002	107.390236	289275700
2008-06-23	132.089996	132.229996	131.320007	131.449997	107.284119	165096400
2008-06-24	131.050003	132.440002	130.190002	131.190002	107.07193	267300600
2008-06-25	131.720001	133.399994	131.240005	131.809998	107.57795	287853900
2008-06-26	130.570007	131.419998	128.080002	128.229996	104.656128	297775000
2008-06-27	128.279999	128.860001	127.040001	127.529999	104.08477	303423400
2008-06-30	127.889999	128.910004	127.300003	127.980003	104.452065	258842600
2008-07-01	126.519997	128.470001	125.93	128.380005	104.778542	388622000
2008-07-02	128.789993	129.160004	125.949997	126.18	102.982971	288064600
2008-07-03	127.110001	127.110001	124.989998	126.309998	103.089088	239352500
2008-07-07	126.790001	127.339996	123.919998	125.019997	102.036217	372427300
2008-07-08	124.989998	127.389999	124.199997	127.239998	103.848114	375973700
2008-07-09	127.5	127.739998	124.389999	124.790001	101.848511	336729400
2008-07-10	124.43	125.790001	123.580002	125.300003	102.264755	436475700
2008-07-11	123.970001	125.900002	122.489998	123.839996	101.073158	481124600
2008-07-14	125.260002	125.5	122.400002	122.720001	100.159081	322720800
2008-07-15	121.800003	123.489998	120.019997	120.989998	98.747101	502502500
2008-07-16	121.449997	124.57	121.099998	123.959999	101.17112	371642900
2008-07-17	125.139999	126.260002	124.089996	125.199997	102.183121	375490600
2008-07-18	126.169998	126.419998	125.150002	125.980003	102.819763	267030100
2008-07-21	126.510002	126.800003	125.190002	126.050003	102.876884	222863000
2008-07-22	125.150002	127.800003	124.849998	127.480003	104.043976	296904200
2008-07-23	127.889999	129.149994	127.550003	128.169998	104.607147	311698400
2008-07-24	128.339996	128.410004	125.160004	125.510002	102.436157	248634500
2008-07-25	125.889999	126.489998	125.169998	125.480003	102.411667	219131000
2008-07-28	125.510002	126.059998	123.419998	123.639999	100.909943	205201300
2008-07-29	123.980003	126.379997	123.639999	126.279999	103.064598	261505600
2008-07-30	127.110001	128.600006	126.279999	128.529999	104.900955	354710000
2008-07-31	127.400002	128.570007	126.629997	126.830002	103.513458	277402100
2008-08-01	127.120003	127.279999	125.459999	126.160004	102.966652	248690900
2008-08-04	126.040001	126.139999	124.760002	124.989998	102.011765	188239600
2008-08-05	126.019997	128.559998	124.970001	128.360001	104.762207	251577600
2008-08-06	128.020004	129.300003	127.480003	128.929993	105.227425	209555400
2008-08-07	127.959999	128.440002	126.540001	127.010002	103.6604	246312500
2008-08-08	126.580002	129.929993	126.379997	129.369995	105.58654	260811700
2008-08-11	129.470001	131.509995	129.229996	130.710007	106.680191	249425800
2008-08-12	130.279999	130.699997	128.729996	129.350006	105.570198	213200800
2008-08-13	128.789993	129.649994	127.669998	128.570007	104.933594	256393200
2008-08-14	127.839996	130.279999	127.75	129.539993	105.725273	239555300
2008-08-15	129.929993	130.5	129.300003	130.169998	106.239464	181000800
2008-08-18	130.429993	130.479996	127.660004	128.389999	104.786667	172275100
2008-08-19	127.419998	127.690002	126.529999	126.989998	103.644073	194673700
2008-08-20	127.389999	127.949997	126.339996	127.580002	104.125595	225498200
2008-08-21	126.75	128.440002	126.599998	127.800003	104.305168	180609800
2008-08-22	128.669998	129.649994	127.800003	129.649994	105.815048	167715300
2008-08-25	128.800003	129.649994	126.75	127.019997	103.668526	171936900
2008-08-26	127.019997	127.870003	126.580002	127.389999	103.970535	159117200
2008-08-27	127.550003	128.830002	127.300003	128.630005	104.98259	171032800
2008-08-28	129.279999	130.339996	129.110001	130.190002	106.255768	167537100
2008-08-29	129.729996	130.139999	128.509995	128.789993	105.113144	189195800
2008-09-02	130.029999	130.710007	127.519997	127.989998	104.460228	252364900
2008-09-03	127.879997	128.5	126.93	127.879997	104.370483	251947000
2008-09-04	126.970001	127.230003	123.959999	124.029999	101.228233	340042500
2008-09-05	123.290001	124.949997	122	124.419998	101.546539	289503400
2008-09-08	128.039993	128.240005	124.419998	126.989998	103.644073	364075300
2008-09-09	127.099998	127.360001	122.800003	123.220001	100.567154	377326800
2008-09-10	123.889999	124.900002	122.550003	123.720001	100.975227	298916600
2008-09-11	122.120003	125.739998	121.599998	125.510002	102.436157	375369400
2008-09-12	124.290001	126.209999	123.830002	126.089996	102.909523	297851200
2008-09-15	121.629997	125.650002	119.889999	120.089996	98.012573	483607000
2008-09-16	117.199997	122.32	117	122.099998	99.653038	581744300
2008-09-17	119.639999	121.849998	116	116.610001	95.172325	624095600
2008-09-18	118.050003	121.790001	113.800003	120.07	97.996231	776114700
2008-09-19	126.699997	128	123.330002	124.120003	101.888062	501087800
2008-09-22	124.449997	124.75	120.360001	121.309998	99.581367	249966500
2008-09-23	120.849998	122.019997	118.279999	118.550003	97.315742	327470400
2008-09-24	119.349998	120	117.790001	118.93	97.627663	311818400
2008-09-25	119.400002	121.910004	118.440002	120.790001	99.15451	328253000
2008-09-26	118.830002	121.5	118.510002	120.849998	99.203766	285917400
2008-09-29	119.139999	119.339996	110.970001	111.379997	91.43	459562300
2008-09-30	113.510002	116.800003	110.529999	115.989998	95.214272	328154400
2008-10-01	115.269997	116.690002	113.949997	116.059998	95.271751	332783000
2008-10-02	114.949997	115.110001	111.059998	111.849998	91.815811	365337800
2008-10-03	112.860001	115.449997	109.68	110.339996	90.576286	461798000
2008-10-06	107.150002	107.620003	100.639999	104.720001	85.962898	610637500
2008-10-07	106.839996	107.330002	99.650002	100.029999	82.112968	540012100
2008-10-08	97.519997	102.18	96.809998	97.510002	80.044334	725414800
2008-10-09	99.660004	100.620003	90.25	90.699997	74.454124	534485200
2008-10-10	86.760002	93.940002	83.580002	88.5	72.64817	871026300
2008-10-13	93.870003	101.349998	89.949997	101.349998	83.196533	455584000
2008-10-14	104.699997	105.529999	97.110001	99.849998	81.965218	546268300
2008-10-15	97.459999	97.800003	89.709999	90.019997	73.89592	484627500
2008-10-16	91.290001	94.769997	86.540001	93.769997	76.974236	708811200
2008-10-17	91.989998	98.589996	91.650002	93.209999	76.514542	476649000
2008-10-20	95.349998	99.099998	94.089996	98.809998	81.111496	321294200
2008-10-21	96.970001	98.639999	95.220001	95.860001	78.689896	356502000
2008-10-22	93.199997	95.860001	87.529999	90.639999	74.404861	516168000
2008-10-23	90.290001	92.449997	85.809998	91.690002	75.266823	634666400
2008-10-24	84.059998	89.919998	84	87.040001	71.449699	545812600
2008-10-27	85.970001	89.510002	83.699997	83.949997	68.913193	397288600
2008-10-28	87.339996	94.239998	84.529999	93.760002	76.966026	639939500
2008-10-29	93.769997	97.169998	92.099998	93.080002	76.407822	531270100
2008-10-30	95.779999	96.540001	92.900002	96.300003	79.051064	414582100
2008-10-31	95.080002	98.57	94.480003	96.830002	79.486153	411394000
2008-11-03	96.779999	97.690002	95.949997	97.110001	79.716003	205419400
2008-11-04	99.059998	100.860001	96.709999	100.410004	82.424911	346793400
2008-11-05	99.199997	100.709999	95	96.190002	78.960777	387844100
2008-11-06	94.459999	95.440002	90.059998	90.860001	74.58548	477721900
2008-11-07	91.650002	94	90.5	93.860001	77.048111	380391000
2008-11-10	95.209999	95.529999	90.919998	92.629997	76.038422	301773000
2008-11-11	90.760002	92.139999	88.650002	89.769997	73.690712	418498200
2008-11-12	88.230003	88.949997	85.120003	85.82	70.448227	454330600
2008-11-13	86.129997	91.730003	82.089996	91.169998	74.839928	753141900
2008-11-14	89.410004	92.059998	86.519997	86.620003	71.104912	540352300
2008-11-17	86.379997	88.559998	85.160004	85.470001	70.160912	415254900
2008-11-18	85.150002	87.220001	82.910004	87.080002	71.482536	523811800
2008-11-19	85.910004	86.870003	80.919998	81.5	66.902	558327600
2008-11-20	80.129997	82.510002	75.050003	75.449997	61.935654	814180400
2008-11-21	77.459999	80.900002	74.339996	79.519997	65.276634	718536500
2008-11-24	81.919998	86.989998	80.360001	85.029999	69.799728	523305300
2008-11-25	87.300003	87.510002	83.82	85.660004	70.316879	454112400
2008-11-26	84.300003	89.190002	84.239998	88.970001	73.033989	370134200
2008-11-28	88.629997	90.129997	88.480003	90.089996	73.953407	118308100
2008-12-01	87.510002	87.550003	81.860001	82.110001	67.402756	369927100
2008-12-02	83.470001	85.489998	82.040001	85.269997	69.99675	469508400
2008-12-03	83.400002	87.830002	83.139999	87.32	71.67955	519863500
2008-12-04	86.059998	88.050003	83.739998	85.300003	70.021355	444173800
2008-12-05	83.650002	88.419998	82.239998	87.93	72.180298	471905300
2008-12-08	90.339996	92.379997	88.080002	91	74.700394	412859300
2008-12-09	90.370003	92.129997	88.980003	89.5	73.469078	370790000
2008-12-10	90.32	91.360001	89	90.110001	73.969788	396187400
2008-12-11	89.540001	91	87.370003	87.940002	72.188484	365061000
2008-12-12	85.550003	89.07	85.199997	88.989998	73.050415	415060400
2008-12-15	89.019997	89.150002	86.290001	87.75	72.032509	256694200
2008-12-16	91.879997	92.019997	88.18	91.879997	75.422783	377699500
2008-12-17	90.839996	92.43	90.059998	90.989998	74.692184	281819800
2008-12-18	91.400002	91.669998	88.209999	89.290001	73.296669	374673300
2008-12-19	89.099998	90.620003	88.089996	88.190002	72.981392	301451300
2008-12-22	88.580002	88.669998	85.489998	87.059998	72.046257	243759500
2008-12-23	87.529999	87.93	85.800003	86.160004	71.301468	221625200
2008-12-24	86.449997	86.870003	86	86.660004	71.715225	62061600
2008-12-26	87.239998	87.300003	86.5	87.160004	72.129005	74767700
2008-12-29	87.239998	87.330002	85.599998	86.910004	71.922142	127795900
2008-12-30	87.510002	89.050003	86.879997	88.970001	73.626869	168256300
2008-12-31	89.080002	90.970001	88.870003	90.239998	74.677841	193987200
2009-01-02	90.440002	93.440002	89.849998	92.959999	76.928802	227566300
2009-01-05	92.629997	93.660004	91.889999	92.849998	76.837746	240349700
2009-01-06	93.639999	94.449997	92.68	93.470001	77.350845	328260900
2009-01-07	92	92.260002	90.199997	90.669998	75.033691	280899200
2009-01-08	90.160004	91.089996	89.669998	91.040001	75.339897	263834400
2009-01-09	91.160004	91.32	85.360001	89.089996	73.726181	330953600
2009-01-12	88.839996	88.910004	86.410004	86.949997	71.955223	277858500
2009-01-13	86.730003	87.879997	86.199997	87.110001	72.087616	356432300
2009-01-14	85.540001	85.75	83.160004	84.370003	69.820175	435491600
2009-01-15	84.120003	85.25	81.720001	84.400002	69.844986	532647300
2009-01-16	85.860001	85.989998	83.050003	85.059998	70.391159	399237200
2009-01-20	84.230003	85.059998	80.050003	80.57	66.675476	419855200
2009-01-21	81.940002	84.239998	80.470001	84.050003	69.555344	364360700
2009-01-22	82.419998	84.040001	81.169998	82.75	68.47953	427940300
2009-01-23	80.900002	83.989998	80.57	83.110001	68.777443	386800600
2009-01-26	83.589996	85.360001	82.809998	83.68	69.249153	317978800
2009-01-27	84.129997	85.150002	83.300003	84.529999	69.95256	273789700
2009-01-28	86.400002	87.949997	86.07	87.389999	72.319328	330007000
2009-01-29	86.110001	87.489998	84.470001	84.550003	69.969139	294392500
2009-01-30	84.980003	85.400002	82.209999	82.830002	68.545753	383383600
2009-02-02	81.57	83.18	81.309998	82.580002	68.338844	288233300
2009-02-03	83.099998	84.360001	82.220001	83.739998	69.298805	278385800
2009-02-04	84.300003	85.370003	83.040001	83.330002	68.959526	322989300
2009-02-05	82.699997	85.290001	77.730003	84.57	69.985672	417679400
2009-02-06	84.860001	87.339996	84.68	86.980003	71.980042	366101700
2009-02-09	86.959999	87.739998	86.32	87.099998	72.079353	240075200
2009-02-10	86.269997	87.029999	82.449997	83.110001	68.777443	536212800
2009-02-11	83.449997	84.050003	82.400002	83.599998	69.182953	324442500
2009-02-12	82.169998	83.82	81.050003	83.660004	69.232597	469302200
2009-02-13	83.550003	84.239998	82.739998	82.760002	68.487801	293998400
2009-02-17	80.160004	82.959999	79.169998	79.220001	65.558304	478910100
2009-02-18	79.790001	79.940002	78.279999	79.029999	65.401047	362964800
2009-02-19	79.839996	80.150002	78.019997	78.18	64.697639	316867500
2009-02-20	76.730003	78.339996	75.769997	77.419998	64.068726	477176600
2009-02-23	78.269997	78.269997	74.589996	74.650002	61.776398	379641400
2009-02-24	75.290001	77.949997	74.699997	77.480003	64.118362	426260900
2009-02-25	77.139999	78.419998	75.629997	76.870003	63.613564	461985800
2009-02-26	77.82	79.669998	75.529999	75.620003	62.579109	363353900
2009-02-27	74.010002	75.690002	73.809998	73.93	61.180553	470510900
2009-03-02	72.519997	73.919998	70.370003	70.599998	58.424828	426452600
2009-03-03	71.610001	71.699997	69.639999	70.07	57.986237	443761000
2009-03-04	71.230003	72.870003	70.07	71.730003	59.359947	462753100
2009-03-05	70.099998	71.730003	68.169998	68.800003	56.935257	485549400
2009-03-06	69.400002	70.449997	67.099998	68.919998	57.034557	490470000
2009-03-09	67.949997	70	67.730003	68.110001	56.36422	379905300
2009-03-10	69.510002	72.370003	69.370003	72.169998	59.724075	406227900
2009-03-11	73	73.75	71.830002	72.639999	60.113029	356648300
2009-03-12	72.620003	75.75	71.970001	75.5	62.479797	409702700
2009-03-13	76.010002	76.980003	74.730003	76.089996	62.96806	337474700
2009-03-16	76.959999	77.970001	75.809998	75.860001	62.777737	360644900
2009-03-17	76.07	78.360001	75.449997	78.18	64.697639	356814300
2009-03-18	77.809998	80.900002	77.07	79.93	66.145836	473273200
2009-03-19	80.93	81	78.690002	78.940002	65.326576	428520400
2009-03-20	78.760002	78.910004	76.529999	76.709999	63.935501	371078200
2009-03-23	78.739998	82.290001	78.309998	82.220001	68.527916	419933300
2009-03-24	81.239998	82.360001	80.510002	80.599998	67.177727	330271000
2009-03-25	81.230003	82.699997	79.059998	81.449997	67.886162	441775100
2009-03-26	82.25	83.300003	81.32	83.110001	69.269714	422025200
2009-03-27	82.050003	82.529999	81.309998	81.610001	68.019524	322332300
2009-03-30	79.800003	79.870003	77.959999	78.790001	65.669128	324108500
2009-03-31	79.559998	81.080002	79.050003	79.519997	66.277573	364238300
2009-04-01	78.529999	81.419998	78.330002	81.059998	67.561104	377018300
2009-04-02	83.080002	84.610001	81.129997	83.43	69.536423	476230700
2009-04-03	83.489998	84.279999	82.669998	84.260002	70.228226	284646300
2009-04-06	83.339996	84.279999	82.290001	83.599998	69.678131	264866600
2009-04-07	82.25	82.650002	81.510002	81.650002	68.052856	258947800
2009-04-08	82.059998	82.940002	81.540001	82.529999	68.786285	230402800
2009-04-09	84.669998	85.82	84.330002	85.809998	71.520065	269653500
2009-04-13	84.919998	86.540001	84.580002	85.830002	71.536758	224847500
2009-04-14	85.029999	85.760002	84.080002	84.349998	70.303238	276598800
2009-04-15	83.839996	85.419998	83.610001	85.25	71.053314	250726100
2009-04-16	85.93	87.150002	84.769997	86.5	72.0952	335202900
2009-04-17	86.830002	87.650002	86.139999	87.080002	72.578598	262649000
2009-04-20	85.540001	87.050003	83.339996	83.43	69.536423	293690100
2009-04-21	82.82	85.129997	82.75	85.059998	70.894974	114090900
2009-04-22	84.290001	86.339996	84.07	84.540001	70.461586	340395200
2009-04-23	84.709999	85.419998	83.629997	85.370003	71.153374	324903700
2009-04-24	86.029999	87.309998	85.690002	86.660004	72.228539	287703000
2009-04-27	85.68	87.010002	85.540001	85.839996	71.545097	289581600
2009-04-28	84.970001	86.589996	84.760002	85.57	71.320045	247926300
2009-04-29	86.519997	88.360001	86.300003	87.389999	72.836998	311505700
2009-04-30	88.550003	89.019997	86.919998	87.419998	72.861977	301419800
2009-05-01	87.440002	88.209999	86.720001	87.889999	73.253716	236110300
2009-05-04	88.550003	90.940002	88.379997	90.879997	75.745796	287120000
2009-05-05	90.57	90.93	89.839996	90.57	75.487404	243036300
2009-05-06	91.68	92.199997	90.610001	92.139999	76.795959	291941000
2009-05-07	93.010002	93.150002	90.279999	90.860001	75.729134	317728000
2009-05-08	92.029999	93.220001	91.440002	92.980003	77.496078	299081700
2009-05-11	91.699997	92.110001	91.040001	91.239998	76.045815	247923600
2009-05-12	91.629997	91.830002	89.849998	90.970001	75.820816	282431300
2009-05-13	89.739998	90.010002	88.5	88.68	73.912163	269619100
2009-05-14	88.720001	90.120003	88.5	89.440002	74.545609	260098700
2009-05-15	89.370003	90	88.150002	88.709999	73.937157	271502700
2009-05-18	89.550003	91.339996	88.57	91.230003	76.037506	241447400
2009-05-19	91.18	91.970001	90.809998	91.120003	75.945831	206102200
2009-05-20	91.949997	92.800003	90.410004	90.510002	75.437416	285722200
2009-05-21	89.459999	89.800003	88.260002	89.209999	74.353882	258988400
2009-05-22	89.459999	90	88.68	89.019997	74.195496	166811900
2009-05-26	88.360001	91.559998	88.32	91.300003	76.095863	236318500
2009-05-27	91.440002	91.75	89.529999	89.669998	74.737274	246015800
2009-05-28	90.459999	91.339996	89.099998	90.919998	75.779121	289095000
2009-05-29	91.419998	93.699997	90.68	92.529999	77.121002	258641500
2009-06-01	93.669998	95.169998	93.43	94.769997	78.987984	276246800
2009-06-02	94.400002	95.370003	94.230003	94.849998	79.054657	230874500
2009-06-03	94.040001	94.129997	92.760002	93.650002	78.054497	235310500
2009-06-04	94	94.669998	93.300003	94.529999	78.787956	210102300
2009-06-05	95.489998	95.669998	93.800003	94.550003	78.804634	284257900
2009-06-08	93.839996	95.099998	93.040001	94.160004	78.479576	238565100
2009-06-09	94.690002	95.139999	94.019997	94.639999	78.879623	225125500
2009-06-10	95.480003	95.489998	93.190002	94.400002	78.679611	296100400
2009-06-11	94.580002	96.110001	94.559998	94.82	79.029671	275414200
2009-06-12	94.400002	95.139999	94	95.080002	79.246361	184361800
2009-06-15	93.959999	94.019997	92.400002	92.900002	77.429398	224190500
2009-06-16	93.230003	93.290001	91.580002	91.639999	76.379219	227319000
2009-06-17	91.599998	92.330002	90.830002	91.550003	76.304192	223445200
2009-06-18	91.690002	92.669998	91.25	92.220001	76.862633	211725100
2009-06-19	92.580002	92.699997	91.519997	92.040001	77.145935	215655600
2009-06-22	91.139999	91.190002	89.25	89.279999	74.832565	251913600
2009-06-23	89.470001	89.879997	88.849998	89.349998	74.891243	188309800
2009-06-24	90.160004	91.080002	89.599998	90.120003	75.536667	211577700
2009-06-25	89.669998	92.169998	89.57	92.080002	77.179466	279411000
2009-06-26	91.769997	92.239998	91.269997	91.839996	76.97831	167579000
2009-06-29	92.110001	92.82	91.599998	92.699997	77.699127	168481300
2009-06-30	92.720001	93.059998	91.269997	91.949997	77.070511	228888200
2009-07-01	92.339996	93.230003	92.209999	92.330002	77.389	173041100
2009-07-02	91.129997	92.360001	89.760002	89.809998	75.276802	212309900
2009-07-06	88.940002	89.93	88.660004	89.800003	75.268417	174499600
2009-07-07	89.709999	89.82	88	88.059998	73.809998	197088900
2009-07-08	88.589996	88.800003	87	88	73.759697	248050500
2009-07-09	88.610001	88.900002	87.910004	88.169998	73.902184	163777600
2009-07-10	87.699997	88.489998	87.349998	87.959999	73.726181	173520300
2009-07-13	88.309998	90.169998	87.589996	90.099998	75.519852	217413500
2009-07-14	90.379997	90.690002	89.730003	90.610001	75.947357	181487400
2009-07-15	91.809998	93.510002	90.68	93.260002	78.168518	220877900
2009-07-16	93	94.510002	92.82	93.110001	78.042778	231174500
2009-07-17	94.059998	94.32	93.540001	94.129997	78.897751	138561700
2009-07-20	94.68	95.290001	94.190002	95.129997	79.735939	164179400
2009-07-21	95.870003	95.900002	94.419998	95.57	80.104706	217718300
2009-07-22	94.959999	96.129997	94.889999	95.550003	80.087929	196068100
2009-07-23	95.610001	98.080002	95.529999	97.660004	81.856499	258795500
2009-07-24	97.199997	98.139999	96.690002	98.059998	82.19178	154003100
2009-07-27	97.879997	98.400002	97.339996	98.349998	82.434845	159259400
2009-07-28	97.660004	98.370003	97.059998	97.889999	82.049286	186685200
2009-07-29	97.440002	98.089996	96.980003	97.650002	81.848129	194399300
2009-07-30	98.830002	99.830002	98.599998	98.669998	82.703056	225575400
2009-07-31	98.650002	99.470001	98.379997	98.809998	82.820381	207358000
2009-08-03	99.849998	100.529999	99.309998	100.440002	84.186661	175776900
2009-08-04	99.989998	100.839996	99.779999	100.699997	84.404556	176714600
2009-08-05	100.769997	100.860001	99.580002	100.410004	84.161514	184726400
2009-08-06	100.870003	101.019997	99.419998	99.889999	83.725624	193203800
2009-08-07	100.940002	102.029999	100.389999	101.199997	84.823662	220640900
2009-08-10	100.739998	101.220001	100.269997	100.989998	84.647629	130898700
2009-08-11	100.540001	100.610001	99.459999	99.730003	83.591522	157301000
2009-08-12	99.559998	101.559998	99.510002	100.800003	84.488388	219052400
2009-08-13	101.260002	101.610001	100.260002	101.57	85.133774	176449500
2009-08-14	101.519997	101.599998	99.699997	100.790001	84.480003	199616100
2009-08-17	98.849998	98.949997	98.110001	98.309998	82.401299	237667500
2009-08-18	98.529999	99.440002	98.349998	99.089996	83.055099	173461500
2009-08-19	98.309998	100.300003	98.209999	99.959999	83.784309	192812800
2009-08-20	100.089996	101.220001	99.870003	100.989998	84.647629	174131300
2009-08-21	101.82	103.129997	101.620003	102.970001	86.307228	224605000
2009-08-24	103.389999	103.949997	102.589996	102.959999	86.298851	191279000
2009-08-25	103.370003	104.260002	102.940002	103.160004	86.466499	215310600
2009-08-26	102.839996	103.639999	102.489998	103.169998	86.474876	194620700
2009-08-27	103.110001	103.720001	101.940002	103.400002	86.667671	196230100
2009-08-28	104.230003	104.349998	102.669998	103.379997	86.650856	147024400
2009-08-31	102.370003	102.580002	101.790001	102.459999	85.879753	176051600
2009-09-01	101.949997	103.239998	99.989998	100.199997	83.985466	321276800
2009-09-02	99.779999	100.440002	99.57	99.82	83.666985	171805000
2009-09-03	100.400002	100.769997	99.589996	100.650002	84.362656	143572300
2009-09-04	100.849998	102.089996	100.550003	102.059998	85.54451	142687900
2009-09-08	103	103.050003	102.389999	102.940002	86.282089	132909100
2009-09-09	103.120003	104.080002	102.800003	103.730003	86.94426	154612500
2009-09-10	103.800003	104.860001	103.220001	104.790001	87.832718	162902400
2009-09-11	104.989998	105.300003	104.279999	104.769997	87.815964	152360100
2009-09-14	103.879997	105.459999	103.150002	105.279999	88.243431	149593800
2009-09-15	105.449997	106.110001	104.760002	105.720001	88.612213	196795900
2009-09-16	106.099998	107.339996	105.730003	107.32	89.9533	206406300
2009-09-17	107.169998	108.059998	106.57	107.160004	89.819191	229170900
2009-09-18	107.150002	107.160004	106.360001	106.720001	89.876495	153799100
2009-09-21	105.889999	107	105.660004	106.449997	89.649078	151892000
2009-09-22	107.080002	107.370003	106.599998	107.07	90.171227	143126700
2009-09-23	107.32	108.029999	105.989998	106.18	89.421692	225947400
2009-09-24	106.410004	106.639999	104.550003	105.010002	88.436378	228636800
2009-09-25	104.779999	105.360001	104.089996	104.449997	87.964752	204059000
2009-09-28	104.849998	106.550003	104.830002	106.32	89.539612	118285800
2009-09-29	106.510002	107.019997	105.779999	106	89.270111	133733900
2009-09-30	106.360001	106.459999	104.620003	105.589996	88.924812	254383000
2009-10-01	103	105.730003	102.949997	102.970001	86.718323	281840600
2009-10-02	102.019997	103.099998	101.989998	102.489998	86.314072	224748800
2009-10-05	102.900002	104.32	102.599998	104.019997	87.6026	149875000
2009-10-06	104.769997	106.110001	104.709999	105.510002	88.85743	202491100
2009-10-07	105.269997	105.910004	105.07	105.800003	89.101677	159200300
2009-10-08	106.550003	107.169998	105.849998	106.610001	89.783836	183305800
2009-10-09	106.639999	107.260002	106.360001	107.260002	90.331223	135008300
2009-10-12	107.760002	108.089996	107.279999	107.68	90.684921	118031000
2009-10-13	107.389999	107.709999	106.760002	107.459999	90.49968	157692700
2009-10-14	108.720001	109.419998	107.419998	109.309998	92.057678	191421600
2009-10-15	108.779999	109.709999	108.730003	109.709999	92.394547	173873600
2009-10-16	108.800003	109.269997	108.230003	108.889999	91.703995	192069400
2009-10-19	109.07	110.129997	108.730003	109.790001	92.461937	159530400
2009-10-20	109.949997	109.989998	108.68	109.209999	91.973473	180921100
2009-10-21	109.040001	110.309998	108.150002	108.230003	91.148163	225379300
2009-10-22	108.190002	109.68	107.5	109.330002	92.074532	238444000
2009-10-23	109.690002	109.760002	107.629997	108.080002	91.021835	240033200
2009-10-26	108.199997	109.309998	106.610001	106.910004	90.036484	242028200
2009-10-27	107.029999	107.389999	106.160004	106.419998	89.623825	253266300
2009-10-28	106.150002	106.480003	104.349998	104.410004	87.931076	248821400
2009-10-29	105.190002	106.860001	104.940002	106.650002	89.817497	198110600
2009-10-30	106.300003	106.620003	103.440002	103.559998	87.215218	325608100
2009-11-02	104.129997	105.410004	103.080002	104.32	87.855255	254222900
2009-11-03	103.739998	104.800003	103.540001	104.650002	88.133141	228362600
2009-11-04	105.510002	106.330002	104.650002	104.919998	88.360565	247996700
2009-11-05	105.660004	106.879997	105.440002	106.849998	89.985954	180015300
2009-11-06	106.260002	107.400002	106.050003	107.129997	90.221779	170954100
2009-11-09	107.949997	109.629997	107.870003	109.57	92.276657	159495700
2009-11-10	109.309998	109.93	108.970001	109.589996	92.29351	171899800
2009-11-11	110.309998	110.82	109.620003	110.150002	92.765129	169466200
2009-11-12	110	110.57	108.75	109.029999	91.821899	157144500
2009-11-13	109.309998	110.089996	108.75	109.620003	92.318771	150963000
2009-11-16	110.379997	111.690002	110.32	111.209999	93.657822	210922200
2009-11-17	110.919998	111.389999	110.5	111.339996	93.767303	147134100
2009-11-18	111.260002	111.43	110.57	111.269997	93.708313	156486800
2009-11-19	110.510002	111.309998	109.129997	109.82	92.487206	208734600
2009-11-20	109.25	109.760002	109.010002	109.43	92.15873	134196000
2009-11-23	110.720001	111.739998	110.599998	110.82	93.329353	148010200
2009-11-24	111	111.199997	110.010002	110.989998	93.472527	138420100
2009-11-25	111.169998	111.5	110.82	111.379997	93.80098	109564800
2009-11-27	108.400002	110.32	108.290001	109.57	92.276657	126001800
2009-11-30	109.480003	110.199997	108.120003	109.940002	92.588249	160874800
2009-12-01	110.919998	111.660004	110.730003	111.300003	93.733612	159613700
2009-12-02	111.279999	112.010002	110.919998	111.25	93.691505	132315100
2009-12-03	111.550003	112.18	110.290001	110.379997	92.958824	167324900
2009-12-04	111.839996	112.379997	110.040001	111.010002	93.489395	274907800
2009-12-07	110.910004	111.529999	110.489998	110.839996	93.346214	127973800
2009-12-08	110.040001	110.769997	109.269997	109.610001	92.310333	169863700
2009-12-09	109.580002	110.18	109.019997	110.019997	92.655647	155063400
2009-12-10	110.699997	111.120003	110.449997	110.639999	93.177795	138014600
2009-12-11	111.110001	111.360001	110.610001	111.110001	93.573616	124854000
2009-12-14	111.870003	112	111.129997	111.870003	94.213684	107141500
2009-12-15	111.459999	111.919998	111	111.349998	93.775719	120408800
2009-12-16	111.800003	112.129997	111.269997	111.519997	93.918877	155358200
2009-12-17	110.720001	110.93	110.080002	110.18	92.790375	183390100
2009-12-18	110.199997	110.300003	109.279999	110.209999	93.315315	174591200
2009-12-21	110.760002	111.699997	110.760002	111.330002	94.263664	118039600
2009-12-22	111.57	111.970001	111.43	111.730003	94.602333	91707500
2009-12-23	112	112.110001	111.5	111.949997	94.788589	111783100
2009-12-24	112.190002	112.599998	112	112.480003	95.237366	39677500
2009-12-28	112.900002	112.989998	112.32	112.720001	95.440567	87508500
2009-12-29	113.010002	113.029999	112.550003	112.559998	95.305099	80572500
2009-12-30	112.230003	112.650002	112.169998	112.519997	95.271217	73138400
2009-12-31	112.769997	112.800003	111.389999	111.440002	94.356773	90637900
2010-01-04	112.370003	113.389999	111.510002	113.330002	95.957069	118944600
2010-01-05	113.260002	113.68	112.849998	113.629997	96.211037	111579900
2010-01-06	113.519997	113.989998	113.43	113.709999	96.278809	116074400
2010-01-07	113.5	114.330002	113.18	114.190002	96.685219	131091100
2010-01-08	113.889999	114.620003	113.660004	114.57	97.006973	126402800
2010-01-11	115.080002	115.129997	114.239998	114.730003	97.142418	106375700
2010-01-12	113.970001	114.209999	113.220001	113.660004	96.236481	163333500
2010-01-13	113.949997	114.940002	113.370003	114.620003	97.049309	161822000
2010-01-14	114.489998	115.139999	114.419998	114.93	97.31179	115718800
2010-01-15	114.730003	114.839996	113.199997	113.639999	96.219543	212283100
2010-01-19	113.620003	115.129997	113.589996	115.059998	97.42186	139172700
2010-01-20	114.279999	114.449997	112.980003	113.889999	96.431213	216490200
2010-01-21	113.919998	114.269997	111.559998	111.699997	94.576935	344859600
2010-01-22	111.199997	111.739998	109.089996	109.209999	92.468636	345942400
2010-01-25	110.209999	110.410004	109.410004	109.769997	92.942795	186937500
2010-01-26	109.339996	110.470001	109.040001	109.309998	92.553284	211168800
2010-01-27	109.169998	110.080002	108.330002	109.830002	92.993584	271863600
2010-01-28	110.190002	110.25	107.910004	108.57	91.92675	316104000
2010-01-29	109.040001	109.800003	107.220001	107.389999	90.927605	310677600
2010-02-01	108.150002	109.07	107.5	109.059998	92.341621	187865000
2010-02-02	109.260002	110.589996	108.879997	110.379997	93.459297	216327900
2010-02-03	109.879997	110.480003	109.510002	109.830002	92.993584	172730700
2010-02-04	108.980003	109.029999	106.419998	106.440002	90.123268	356715700
2010-02-05	106.559998	106.879997	104.580002	106.660004	90.30954	493585800
2010-02-08	106.739998	107.330002	105.809998	105.889999	89.65757	224166900
2010-02-09	107.129997	108.150002	106.269997	107.220001	90.783699	337820500
2010-02-10	107.050003	107.599998	106.110001	107.010002	90.605881	240511500
2010-02-11	106.870003	108.25	106.25	108.129997	91.554192	223591600
2010-02-12	106.989998	108.099998	106.510002	108.040001	91.477982	304622100
2010-02-16	108.860001	109.849998	107.82	109.739998	92.917389	159317500
2010-02-17	110.269997	110.410004	109.739998	110.260002	93.357674	168845100
2010-02-18	110.080002	111.139999	110.040001	110.910004	93.908035	193708600
2010-02-19	110.620003	111.57	110.360001	111.139999	94.10276	222684900
2010-02-22	111.550003	111.580002	110.830002	111.160004	94.119713	132346900
2010-02-23	110.860001	111.199997	109.519997	109.809998	92.976639	207497000
2010-02-24	110.139999	111	109.860001	110.82	93.831818	176350700
2010-02-25	109.239998	110.75	108.940002	110.669998	93.704819	259634700
2010-02-26	110.769997	111.120003	110.110001	110.739998	93.764107	173589300
2010-03-01	111.199997	112	111.169998	111.889999	94.737793	147709700
2010-03-02	112.370003	112.739998	112	112.199997	95.00029	160992400
2010-03-03	112.489998	112.970001	112.019997	112.300003	95.084946	150785000
2010-03-04	112.449997	112.800003	112.029999	112.639999	95.372803	135770400
2010-03-05	113.370003	114.339996	113.099998	114.25	96.736031	176118800
2010-03-08	114.260002	114.519997	114.07	114.269997	96.752922	114631200
2010-03-09	113.93	114.989998	113.870003	114.459999	96.913826	154556700
2010-03-10	114.510002	115.279999	114.410004	114.970001	97.345665	186088800
2010-03-11	114.699997	115.480003	114.349998	115.449997	97.752083	160791100
2010-03-12	115.949997	115.970001	115.139999	115.459999	97.760529	162074800
2010-03-15	115.260002	115.57	114.599998	115.489998	97.78595	146816800
2010-03-16	115.809998	116.519997	115.489998	116.410004	98.564934	168673000
2010-03-17	116.760002	117.480003	116.419998	117.099998	99.149139	177468100
2010-03-18	117.110001	117.269997	116.57	117.040001	99.098335	196509100
2010-03-19	115.970001	117.290001	115.519997	115.970001	98.596733	226641100
2010-03-22	115.309998	116.800003	115.239998	116.589996	99.12381	184477800
2010-03-23	116.760002	117.510002	116.379997	117.410004	99.820999	182941600
2010-03-24	116.970001	117.43	115.580002	116.839996	99.336395	196072600
2010-03-25	117.629997	118.169998	116.510002	116.650002	99.174858	223396300
2010-03-26	116.870003	117.419998	116.120003	116.580002	99.115341	205808500
2010-03-29	117.169998	117.529999	116.690002	117.32	99.744469	134513500
2010-03-30	117.459999	117.830002	116.910004	117.400002	99.8125	145772500
2010-03-31	116.949997	117.519997	116.610001	117	99.472435	161078700
2010-04-01	117.800003	118.25	117.099998	117.800003	100.152573	161215200
2010-04-05	118.25	118.839996	117.919998	118.760002	100.96875	105847600
2010-04-06	118.419998	119.25	118.290001	119.040001	101.20681	110384200
2010-04-07	118.800003	119.360001	117.809998	118.360001	100.628677	184576300
2010-04-08	117.949997	118.970001	117.599998	118.769997	100.977264	158704000
2010-04-09	119.019997	119.599998	118.800003	119.550003	101.640427	133006500
2010-04-12	119.699997	120.050003	119.559998	119.739998	101.801933	110279000
2010-04-13	119.620003	120.040001	119	119.830002	101.878456	125043600
2010-04-14	120.269997	121.190002	120.080002	121.190002	103.034729	161609000
2010-04-15	120.989998	121.57	120.949997	121.290001	103.119743	144615300
2010-04-16	120.860001	121.290001	118.75	119.360001	101.478867	366786700
2010-04-19	119.010002	119.93	118.470001	119.809998	101.861435	217947800
2010-04-20	120.559998	120.980003	119.870003	120.879997	102.771172	157708000
2010-04-21	120.949997	121.230003	119.989998	120.660004	102.584129	192910100
2010-04-22	119.809998	121.169998	119.120003	121.019997	102.890167	115360300
2010-04-23	120.940002	121.860001	120.629997	121.809998	103.561829	177335500
2010-04-26	121.849998	122.120003	121.230003	121.349998	103.170746	143457300
2010-04-27	120.650002	121.339996	118.25	118.480003	100.730713	355853300
2010-04-28	119.050003	119.68	118.269997	119.379997	101.495857	300674100
2010-04-29	120.099998	121.110001	120.07	120.860001	102.75415	193775000
2010-04-30	120.879997	121.010002	118.779999	118.809998	101.011261	270000900
2010-05-03	119.379997	120.68	119.199997	120.349998	102.320541	182747900
2010-05-04	119.010002	119.029999	116.919998	117.519997	99.914513	360353400
2010-05-05	116.559998	117.800003	115.970001	116.82	99.319397	328973200
2010-05-06	116.260002	117	105	112.940002	96.020638	647356600
2010-05-07	112.639999	113.769997	109.410004	111.260002	94.592323	637558800
2010-05-10	115.809998	116.650002	114.910004	116.160004	98.758263	396159600
2010-05-11	115.07	117.360001	114.910004	115.830002	98.477692	317849800
2010-05-12	116.290001	117.620003	116.089996	117.449997	99.854996	235607100
2010-05-13	117.129997	117.68	115.889999	115.989998	98.613724	234452500
2010-05-14	115.120003	115.330002	112.870003	113.889999	96.828339	345601400
2010-05-17	114.199997	114.519997	111.769997	113.949997	96.879303	325739800
2010-05-18	114.879997	115.220001	112.029999	112.400002	95.561546	360556800
2010-05-19	111.769997	112.769997	110.360001	111.760002	95.017418	394742700
2010-05-20	109.379997	109.889999	107.470001	107.540001	91.429619	530418300
2010-05-21	105.910004	109.379997	105.360001	109.110001	92.764404	500909400
2010-05-24	108.519997	109.389999	107.610001	107.709999	91.574142	269823000
2010-05-25	105.110001	107.870003	104.379997	107.82	91.667648	396505200
2010-05-26	108.480003	109.470001	106.849998	107.169998	91.115044	349719300
2010-05-27	109.190002	110.800003	108.779999	110.760002	94.167221	300870500
2010-05-28	110.639999	110.720001	108.849998	109.370003	92.985458	297933500
2010-06-01	108.349998	109.949997	107.370003	107.529999	91.421089	277909400
2010-06-02	108.080002	110.339996	107.510002	110.330002	93.801651	240243700
2010-06-03	110.650002	111.059998	109.580002	110.709999	94.124718	226618300
2010-06-04	108.610001	109.330002	106.459999	106.82	90.817474	398475600
2010-06-07	107.199997	107.610001	105.410004	105.489998	89.686707	264609100
2010-06-08	105.57	106.830002	104.650002	106.620003	90.64743	357774300
2010-06-09	107.239998	108.279999	105.599998	106.050003	90.162811	268023300
2010-06-10	107.860001	109.279999	106.040001	109.150002	92.798409	317890600
2010-06-11	108.190002	109.75	108.120003	109.68	93.248993	214128200
2010-06-14	110.519997	111.120003	109.400002	109.510002	93.104469	207196100
2010-06-15	110.279999	112.099998	110.089996	112	95.221451	238268700
2010-06-16	111.419998	112.419998	111.199997	111.959999	95.187462	216374000
2010-06-17	112.279999	112.330002	111.050003	112.139999	95.3405	263185800
2010-06-18	111.830002	112.129997	111.370003	111.730003	95.443848	174006600
2010-06-21	113.120003	113.199997	110.790001	111.410004	95.170486	213140700
2010-06-22	111.410004	111.900002	109.410004	109.57	93.598694	239355400
2010-06-23	109.639999	110.029999	108.480003	109.230003	93.30825	254639900
2010-06-24	108.690002	108.830002	107.139999	107.419998	91.762093	268523600
2010-06-25	107.739998	108.419998	106.769997	107.870003	92.146507	238726500
2010-06-28	108.029999	108.32	107.139999	107.529999	91.856041	169218600
2010-06-29	106.019997	107.510002	103.550003	104.209999	89.019974	373649500
2010-06-30	103.919998	104.879997	102.879997	103.220001	88.174286	284101700
2010-07-01	103.150002	103.489998	101.129997	102.760002	87.781357	382924800
2010-07-02	103.110001	103.419998	101.620003	102.199997	87.302971	233385200
2010-07-06	103.639999	104.370003	101.879997	102.870003	87.875313	256935300
2010-07-07	103.129997	106.239998	103.019997	106.110001	90.643036	253769400
2010-07-08	107	107.279999	105.910004	107.160004	91.540001	210842100
2010-07-09	107.129997	107.970001	106.93	107.959999	92.223373	144999900
2010-07-12	107.599998	108.239998	107.150002	108.029999	92.283188	131283600
2010-07-13	109.150002	110.089996	108.93	109.660004	93.675575	213025900
2010-07-14	109.309998	110.080002	108.860001	109.650002	93.667061	184426800
2010-07-15	109.610001	110.059998	108.169998	109.68	93.692642	232337900
2010-07-16	109.089996	109.209999	106.449997	106.660004	91.112854	282693400
2010-07-19	107.050003	107.629997	106.220001	107.290001	91.651039	186709000
2010-07-20	105.870003	108.559998	105.82	108.480003	92.667603	258162400
2010-07-21	109.040001	109.07	106.629997	107.07	91.463104	264527000
2010-07-22	108.339996	109.940002	108.330002	109.459999	93.504723	274781300
2010-07-23	109.239998	110.57	108.93	110.410004	94.316246	222020800
2010-07-26	110.599998	111.669998	110.290001	111.559998	95.29863	184445700
2010-07-27	112.169998	112.290001	111.110001	111.550003	95.290062	204855600
2010-07-28	111.32	111.660004	110.459999	110.830002	94.675041	163056200
2010-07-29	111.519997	111.82	109.410004	110.290001	94.213768	220149100
2010-07-30	109.169998	110.860001	108.980003	110.269997	94.196671	220070600
2010-08-02	111.989998	112.940002	111.540001	112.760002	96.32373	188263200
2010-08-03	112.480003	112.769997	111.849998	112.220001	95.862427	146657300
2010-08-04	112.529999	113.110001	112.160004	112.970001	96.50309	158171700
2010-08-05	112.25	112.910004	112.080002	112.849998	96.400612	140473800
2010-08-06	111.739998	112.57	110.919998	112.389999	96.00766	239728300
2010-08-09	112.919998	113.18	112.32	112.989998	96.520172	120800400
2010-08-10	112.029999	112.980003	111.370003	112.379997	95.999115	242916300
2010-08-11	110.650002	110.690002	109.120003	109.300003	93.36808	273406900
2010-08-12	107.650002	109.019997	107.599998	108.629997	92.795723	239542600
2010-08-13	108.290001	108.959999	108.18	108.309998	92.522362	158698500
2010-08-16	107.57	108.610001	107.18	108.260002	92.479652	147895300
2010-08-17	109.190002	110.389999	108.879997	109.589996	93.615784	172270300
2010-08-18	109.540001	110.379997	108.910004	109.790001	93.786644	182922100
2010-08-19	109.220001	109.489998	107.43	107.879997	92.155029	265847600
2010-08-20	107.559998	107.940002	106.75	107.529999	91.856041	209714200
2010-08-23	108.040001	108.57	107.07	107.120003	91.505821	163490300
2010-08-24	105.949997	106.389999	104.970001	105.529999	90.147598	280677800
2010-08-25	104.949997	106.339996	104.290001	105.940002	90.497818	272234800
2010-08-26	106.440002	106.580002	104.879997	105.230003	89.891296	224439500
2010-08-27	105.889999	106.970001	104.309998	106.860001	91.283722	272649000
2010-08-30	106.580002	106.910004	105.300003	105.309998	89.959663	167238600
2010-08-31	104.919998	105.980003	104.489998	105.309998	89.959663	273933100
2010-09-01	106.730003	108.610001	106.660004	108.459999	92.650497	256828100
2010-09-02	108.720001	109.489998	108.489998	109.470001	93.51329	156112200
2010-09-03	110.540001	110.989998	109.949997	110.889999	94.726303	212197300
2010-09-07	110.370003	110.510002	109.550003	109.639999	93.658501	141973700
2010-09-08	109.860001	110.849998	109.809998	110.410004	94.316246	149924400
2010-09-09	111.650002	111.68	110.620003	110.919998	94.751915	147017900
2010-09-10	111.120003	111.610001	110.870003	111.480003	95.230293	127819000
2010-09-13	112.580002	112.949997	112.129997	112.720001	96.289558	178503500
2010-09-14	112.5	113.290001	112.080002	112.650002	96.229752	209823600
2010-09-15	112.32	113.209999	111.980003	113.080002	96.597084	168608400
2010-09-16	112.730003	113.120003	112.349998	113.050003	96.571449	199962900
2010-09-17	113.040001	113.150002	112.18	112.489998	96.607506	195836900
2010-09-20	112.879997	114.459999	112.519997	114.209999	98.084656	214555200
2010-09-21	114.300003	114.839996	113.510002	113.980003	97.887138	268389100
2010-09-22	113.800003	114.440002	113.099998	113.419998	97.406212	191322400
2010-09-23	112.489998	113.669998	112.18	112.5	96.616104	202354300
2010-09-24	113.75	114.900002	113.650002	114.82	98.608543	209671800
2010-09-27	114.860001	114.989998	114.160004	114.269997	98.136185	128761800
2010-09-28	114.419998	115.040001	113.18	114.669998	98.479729	209207500
2010-09-29	114.379997	114.910004	114.019997	114.470001	98.307968	179665800
2010-09-30	115.050003	115.790001	113.589996	114.129997	98.015945	287106700
2010-10-01	114.989998	115.120003	113.93	114.610001	98.428169	174638700
2010-10-04	114.370003	114.849998	113.18	113.75	97.689606	166153200
2010-10-05	114.800003	116.32	114.669998	116.040001	99.656288	229634100
2010-10-06	116.019997	116.330002	115.559998	116.029999	99.64769	148626600
2010-10-07	116.5	116.529999	115.190002	115.889999	99.527481	164860000
2010-10-08	116.050003	116.860001	115.610001	116.540001	100.085693	177760100
2010-10-11	116.720001	116.970001	116.25	116.650002	100.180168	103098300
2010-10-12	116.269997	117.349998	115.650002	117.010002	100.489319	182210000
2010-10-13	117.660004	118.550003	117.379997	117.919998	101.270851	194347200
2010-10-14	117.809998	118.010002	116.720001	117.459999	100.875786	217764300
2010-10-15	118.279999	118.349998	116.760002	117.699997	101.081924	243705000
2010-10-18	117.739998	118.669998	117.309998	118.279999	101.580032	141204800
2010-10-19	117.190002	117.849998	116.019997	116.730003	100.248886	280604700
2010-10-20	116.940002	118.440002	116.870003	117.870003	101.227921	200051800
2010-10-21	118.400002	119.089996	117.209999	118.129997	101.451202	221585500
2010-10-22	118.309998	118.529999	118	118.349998	101.640129	108212400
2010-10-25	119.139999	119.760002	118.610001	118.699997	101.94072	151145700
2010-10-26	118.099998	118.839996	117.870003	118.720001	101.957916	158982900
2010-10-27	117.889999	118.510002	117.260002	118.379997	101.665901	190024000
2010-10-28	119.059998	119.110001	117.830002	118.400002	101.683067	168576000
2010-10-29	118.279999	118.720001	118.07	118.489998	101.760361	144305500
2010-11-01	119.07	119.75	117.849998	118.529999	101.794731	174074800
2010-11-02	119.419998	119.75	119.099998	119.470001	102.602005	158345900
2010-11-03	119.68	120.019997	118.449997	119.949997	103.014229	226702800
2010-11-04	121.279999	122.32	119.970001	122.260002	104.998077	215039400
2010-11-05	122.339996	122.919998	122.18	122.720001	105.39315	180654100
2010-11-08	122.339996	122.690002	121.940002	122.489998	105.19561	156107100
2010-11-09	122.82	122.949997	121.120003	121.610001	104.439857	186621600
2010-11-10	121.580002	122.160004	120.660004	122.099998	104.860672	221387400
2010-11-11	121.050003	121.82	120.68	121.639999	104.465622	158017600
2010-11-12	120.82	121.349998	119.650002	120.199997	103.228935	239068800
2010-11-15	120.580002	121.050003	119.980003	120.029999	103.082924	163940800
2010-11-16	119.290001	119.489998	117.589996	118.160004	101.476967	299566200
2010-11-17	118.209999	118.709999	117.860001	118.220001	101.528481	172308900
2010-11-18	119.360001	120.389999	119.349998	119.959999	103.022812	197723700
2010-11-19	119.900002	120.339996	119.25	120.290001	103.306236	156852900
2010-11-22	119.690002	120.239998	118.769997	120.190002	103.220352	181361000
2010-11-23	118.769997	119.019997	117.989998	118.449997	101.726021	222309000
2010-11-24	119.199997	120.230003	119.18	120.199997	103.228935	140046100
2010-11-26	119.160004	119.809998	118.800003	118.800003	102.026596	76007800
2010-11-29	118.5	119.480003	117.739998	119.160004	102.33577	223642300
2010-11-30	117.980003	119.169998	117.809998	118.489998	101.760361	233930700
2010-12-01	120.199997	121.239998	120.190002	121.010002	103.924576	221037200
2010-12-02	121.199997	122.650002	121.129997	122.559998	105.255714	191213600
2010-12-03	122.139999	123.029999	122.110001	122.889999	105.539131	151288900
2010-12-06	122.629997	123.040001	122.5	122.760002	105.427475	103050500
2010-12-07	123.940002	124.010002	122.760002	122.830002	105.48761	206581000
2010-12-08	122.980003	123.379997	122.410004	123.279999	105.874069	138019200
2010-12-09	123.970001	124.019997	123.150002	123.760002	106.286301	123705100
2010-12-10	124.139999	124.599998	123.730003	124.480003	106.904655	117571700
2010-12-13	125.050003	125.199997	124.519997	124.559998	106.973343	133812700
2010-12-14	124.75	125.230003	124.290001	124.669998	107.067818	147249600
2010-12-15	124.440002	124.93	123.889999	124.099998	106.578285	160823100
2010-12-16	124.18	124.910004	123.75	124.82	107.196655	185035200
2010-12-17	124.080002	124.459999	123.82	124.300003	107.31147	141075300
2010-12-20	124.639999	124.900002	123.980003	124.599998	107.57045	119085500
2010-12-21	124.989998	125.470001	124.870003	125.389999	108.25248	94965500
2010-12-22	125.480003	125.82	125.410004	125.779999	108.58918	78878100
2010-12-23	125.639999	125.779999	125.290001	125.599998	108.4338	70053700
2010-12-27	125.129997	125.769997	125.040001	125.650002	108.476944	58126000
2010-12-28	125.900002	125.949997	125.5	125.830002	108.63237	55309100
2010-12-29	125.980003	126.199997	125.900002	125.919998	108.710068	58033100
2010-12-30	125.800003	126.129997	125.529999	125.720001	108.537392	76616900
2010-12-31	125.529999	125.870003	125.330002	125.75	108.563293	91218900
2011-01-03	126.709999	127.599998	125.699997	127.050003	109.6856	138725200
2011-01-04	127.330002	127.370003	126.190002	126.980003	109.625168	137409700
2011-01-05	126.580002	127.720001	126.459999	127.639999	110.194969	133975300
2011-01-06	127.690002	127.830002	127.010002	127.389999	109.979156	122519000
2011-01-07	127.559998	127.769997	126.150002	127.139999	109.763298	156034600
2011-01-10	126.580002	127.160004	126.199997	126.980003	109.625168	122401700
2011-01-11	127.440002	127.739998	126.949997	127.43	110.013672	110287000
2011-01-12	128.210007	128.720001	127.459999	128.580002	111.0065	107929200
2011-01-13	128.630005	128.690002	128.050003	128.369995	110.825195	129048400
2011-01-14	128.190002	129.330002	128.100006	129.300003	111.62809	117677900
2011-01-18	129.179993	129.639999	129.029999	129.520004	111.818008	114401300
2011-01-19	129.410004	129.539993	127.910004	128.25	110.721588	151958400
2011-01-20	127.959999	128.399994	127.129997	128.080002	110.574844	175745700
2011-01-21	128.880005	129.169998	128.229996	128.369995	110.825195	151462900
2011-01-24	128.289993	129.25	128.259995	129.100006	111.455452	113715500
2011-01-25	128.759995	129.279999	128.110001	129.169998	111.515854	167552200
2011-01-26	129.490005	130.050003	129.229996	129.669998	111.947525	141281500
2011-01-27	129.699997	130.210007	129.470001	129.990005	112.223801	123302700
2011-01-28	130.139999	130.350006	127.510002	127.720001	110.264053	295637300
2011-01-31	128.070007	128.779999	127.75	128.679993	111.092842	149249200
2011-02-01	129.460007	130.970001	129.380005	130.740005	112.871284	167194300
2011-02-02	130.399994	130.839996	130.330002	130.490005	112.655449	118323600
2011-02-03	130.259995	130.979996	129.570007	130.779999	112.905823	145886700
2011-02-04	130.830002	131.199997	130.229996	131.149994	113.225243	134634800
2011-02-07	131.440002	132.399994	131.429993	131.970001	113.933167	112439100
2011-02-08	132.089996	132.639999	131.729996	132.570007	114.451141	99072800
2011-02-09	132.210007	132.630005	131.610001	132.270004	114.192177	146436700
2011-02-10	131.600006	132.470001	131.300003	132.320007	114.235352	162708500
2011-02-11	131.800003	133.279999	131.770004	133.110001	114.917366	137710300
2011-02-14	133.029999	133.539993	132.880005	133.429993	115.193642	101690700
2011-02-15	133.020004	133.220001	132.320007	133.009995	114.830994	119575400
2011-02-16	133.460007	134.009995	133.190002	133.850006	115.556244	130183500
2011-02-17	133.460007	134.429993	133.339996	134.25	115.901573	109810500
2011-02-18	134.369995	134.690002	134.059998	134.529999	116.143288	130002400
2011-02-22	133.119995	134.559998	131.470001	131.830002	113.812302	233116400
2011-02-23	131.75	132.070007	130.210007	131.020004	113.112999	227584000
2011-02-24	130.880005	131.440002	129.699997	130.929993	113.035316	260431400
2011-02-25	131.479996	132.410004	131.399994	132.330002	114.24398	141686900
2011-02-28	132.820007	133.320007	132.380005	133.149994	114.951889	141585500
2011-03-01	133.570007	133.690002	130.889999	130.929993	113.035316	258565500
2011-03-02	130.75	131.820007	130.350006	131.210007	113.277054	200277400
2011-03-03	132.399994	133.619995	132.389999	133.470001	115.228157	176480100
2011-03-04	133.369995	133.630005	131.600006	132.470001	114.364845	277202300
2011-03-07	132.860001	133.160004	130.740005	131.429993	113.466965	216790400
2011-03-08	131.639999	133	131.070007	132.580002	114.459785	174615000
2011-03-09	132.320007	132.800003	131.600006	132.389999	114.295784	153806000
2011-03-10	131	131.179993	129.809998	129.940002	112.180641	301291800
2011-03-11	129.520004	131.309998	129.490005	130.839996	112.957611	225621800
2011-03-14	129.990005	130.479996	129.059998	130.050003	112.275604	234974100
2011-03-15	126.589996	129.330002	126.5	128.559998	110.989227	359585400
2011-03-16	128.149994	128.570007	125.279999	126.18	108.934509	468670300
2011-03-17	128	128.389999	127.099998	127.849998	110.376274	254303700
2011-03-18	128.839996	128.880005	127.510002	127.760002	110.777748	230435400
2011-03-21	129.350006	130.009995	129.199997	129.740005	112.494522	153992600
2011-03-22	129.720001	129.889999	129.169998	129.289993	112.10434	129538600
2011-03-23	128.929993	130	128.320007	129.660004	112.425186	148603100
2011-03-24	130.399994	131.089996	129.669998	130.899994	113.500336	159129800
2011-03-25	131.240005	131.869995	130.889999	131.300003	113.847183	155642800
2011-03-28	131.580002	131.919998	130.940002	130.979996	113.569725	109762400
2011-03-29	130.869995	131.899994	130.440002	131.860001	114.332748	129798800
2011-03-30	132.550003	133.160004	132.360001	132.770004	115.121796	135835000
2011-03-31	132.600006	132.960007	132.449997	132.589996	114.965706	132537100
2011-04-01	133.410004	133.770004	132.830002	133.149994	115.451256	153850100
2011-04-04	133.429993	133.669998	132.880005	133.259995	115.546654	100768900
2011-04-05	133	133.830002	132.940002	133.240005	115.529327	120791500
2011-04-06	133.880005	134	133.119995	133.660004	115.893486	120411600
2011-04-07	133.419998	133.979996	132.660004	133.320007	115.598679	170731500
2011-04-08	133.910004	133.990005	132.309998	132.860001	115.199814	147945400
2011-04-11	133	133.449997	132.139999	132.460007	114.853012	121385400
2011-04-12	131.720001	131.979996	130.990005	131.470001	113.994568	161187400
2011-04-13	132.080002	132.179993	130.960007	131.460007	113.985924	162059000
2011-04-14	130.699997	131.759995	130.270004	131.559998	114.072617	161220400
2011-04-15	131.800003	132.369995	131.410004	132.039993	114.488808	170006700
2011-04-18	130.589996	132.029999	129.509995	130.559998	113.205528	210759300
2011-04-19	130.759995	131.350006	130.440002	131.309998	113.855843	124258800
2011-04-20	132.880005	133.389999	132.789993	133.100006	115.407944	156133800
2011-04-21	133.789993	133.839996	133.100006	133.779999	115.997528	135935400
2011-04-25	133.679993	133.860001	133.199997	133.639999	115.876144	65757100
2011-04-26	134.050003	135.059998	133.910004	134.789993	116.873291	146600000
2011-04-27	135.050003	135.869995	134.5	135.669998	117.636299	143031000
2011-04-28	135.429993	136.289993	135.410004	136.110001	118.017815	124791100
2011-04-29	136.160004	136.570007	135.979996	136.429993	118.295273	115094100
2011-05-02	137.070007	137.179993	135.949997	136.220001	118.113174	126278700
2011-05-03	135.960007	136.190002	135.039993	135.729996	117.688347	138375000
2011-05-04	135.669998	135.729996	134.229996	134.830002	116.907959	182678500
2011-05-05	134.080002	134.949997	133.020004	133.610001	115.850121	226900000
2011-05-06	134.940002	135.630005	133.679993	134.199997	116.361687	222787200
2011-05-09	134.190002	135.110001	133.979996	134.720001	116.812584	114104500
2011-05-10	135.169998	136.110001	135	135.869995	117.809715	114806900
2011-05-11	135.669998	135.690002	133.820007	134.440002	116.569801	193564200
2011-05-12	134.080002	135.360001	133.389999	135.080002	117.124748	171550700
2011-05-13	135.149994	135.339996	133.559998	134.039993	116.222969	157444900
2011-05-16	133.559998	134.610001	132.970001	133.190002	115.485947	141675400
2011-05-17	132.690002	133.350006	132.119995	133.169998	115.468613	192686200
2011-05-18	133.240005	134.5	132.949997	134.360001	116.500458	135217900
2011-05-19	134.800003	135.029999	133.940002	134.679993	116.777893	119489500
2011-05-20	134.330002	134.679993	133.360001	133.610001	115.850121	182594900
2011-05-23	131.979996	132.720001	131.589996	132.059998	114.506165	168700000
2011-05-24	132.440002	132.729996	131.699997	131.949997	114.410774	147199600
2011-05-25	131.419998	132.940002	131.380005	132.389999	114.792305	151050100
2011-05-26	132.029999	133.240005	131.779999	133	115.321205	164850000
2011-05-27	133.369995	133.869995	132.960007	133.509995	115.76342	120921900
2011-05-31	134.770004	134.919998	133.839996	134.899994	116.968643	164731200
2011-06-01	134.509995	134.919998	131.759995	131.869995	114.341415	233094300
2011-06-02	131.960007	132.240005	130.960007	131.729996	114.220024	200466800
2011-06-03	130.149994	131.419998	130.080002	130.419998	113.084137	234690200
2011-06-06	130.089996	130.360001	128.869995	129.039993	111.887589	179951200
2011-06-07	129.699997	130.070007	128.850006	128.960007	111.818222	161660500
2011-06-08	128.759995	129.190002	128.179993	128.419998	111.349991	198696400
2011-06-09	128.770004	129.929993	128.460007	129.399994	112.19973	160964400
2011-06-10	128.850006	128.929993	127.260002	127.599998	110.638977	238629400
2011-06-13	127.889999	128.240005	127.050003	127.699997	110.7257	207599800
2011-06-14	128.869995	129.770004	128.820007	129.320007	112.130379	160570400
2011-06-15	128.240005	129.300003	126.68	127.019997	110.136086	300958000
2011-06-16	127.059998	127.970001	126.32	127.300003	110.378883	308032800
2011-06-17	127.93	127.940002	126.620003	127.050003	110.708267	233284900
2011-06-20	126.620003	127.970001	126.580002	127.699997	111.274643	159479000
2011-06-21	128.360001	129.699997	127.75	129.449997	112.799561	193157300
2011-06-22	129.050003	129.809998	128.589996	128.669998	112.119881	176703000
2011-06-23	127.160004	128.639999	126.190002	128.300003	111.797493	334286500
2011-06-24	128.270004	128.369995	126.620003	126.809998	110.49913	226129300
2011-06-27	126.889999	128.429993	126.639999	127.940002	111.483765	168904700
2011-06-28	128.449997	129.630005	128.270004	129.610001	112.938995	165556300
2011-06-29	130.199997	130.929993	129.630005	130.720001	113.906212	244295500
2011-06-30	131.139999	132.179993	130.710007	131.970001	114.995422	223322700
2011-07-01	132.089996	134.100006	131.779999	133.919998	116.694618	202385700
2011-07-05	133.779999	134.080002	133.389999	133.809998	116.598747	165936000
2011-07-06	133.490005	134.139999	133.110001	133.970001	116.738182	143331600
2011-07-07	135.160004	135.699997	134.880005	135.360001	117.949379	170464200
2011-07-08	133.830002	135.360001	133.389999	134.399994	117.112885	194100500
2011-07-11	132.75	133.179993	131.660004	131.970001	114.995422	195918600
2011-07-12	131.690002	132.779999	131.360001	131.399994	114.498711	214675700
2011-07-13	132.089996	133.220001	131.520004	131.839996	114.882133	204062600
2011-07-14	132.169998	132.779999	130.679993	130.929993	114.08918	226111800
2011-07-15	131.660004	131.869995	130.770004	131.690002	114.751442	220012800
2011-07-18	131.080002	131.279999	129.630005	130.610001	113.810356	196872100
2011-07-19	131.339996	132.889999	131.309998	132.729996	115.657654	166554900
2011-07-20	133.070007	133.149994	132.419998	132.649994	115.587921	137145400
2011-07-21	133.399994	134.820007	132.669998	134.490005	117.191307	245246300
2011-07-22	134.520004	134.720001	133.759995	134.580002	117.269707	126019400
2011-07-25	133.300003	134.490005	133.160004	133.830002	116.616188	136653800
2011-07-26	133.740005	133.960007	133.029999	133.330002	116.180496	131278200
2011-07-27	132.589996	132.630005	130.429993	130.600006	113.801651	249020100
2011-07-28	130.600006	131.770004	130.009995	130.220001	113.47052	207939900
2011-07-29	128.910004	130.550003	127.970001	129.330002	112.694984	307038400
2011-08-01	130.839996	130.960007	127.529999	128.779999	112.215736	325790900
2011-08-02	127.809998	128.5	125.489998	125.489998	109.3489	346653800
2011-08-03	125.660004	126.309998	123.529999	126.169998	109.941483	370830800
2011-08-04	124.419998	124.620003	120.059998	120.260002	104.791611	520721800
2011-08-05	121.760002	122.07	116.860001	120.080002	104.634781	655619200
2011-08-08	116.910004	120.120003	112.019997	112.260002	97.820618	702263900
2011-08-09	114.07	117.639999	110.269997	117.480003	102.369186	717828700
2011-08-10	115.260002	116.279999	111.949997	112.290001	97.846741	662607400
2011-08-11	113.260002	118.919998	112.32	117.330002	102.238472	487979700
2011-08-12	118.400002	119.209999	117.279999	118.120003	102.926865	313731600
2011-08-15	119.190002	120.739998	119	120.620003	105.105324	258810600
2011-08-16	119.470001	120.690002	118.309998	119.589996	104.207764	294095200
2011-08-17	120.25	121.199997	118.720001	119.669998	104.277489	238201100
2011-08-18	116.5	119.709999	113.389999	114.510002	99.781204	512956300
2011-08-19	112.959999	115.879997	112.5	112.639999	98.151726	428281300
2011-08-22	115.169998	115.230003	112.410004	112.730003	98.230164	275090600
2011-08-23	113.150002	116.57	112.580002	116.440002	101.462967	331136600
2011-08-24	116.190002	118.239998	115.919998	118.080002	102.892036	246869700
2011-08-25	118.730003	119.400002	115.870003	116.279999	101.32354	312365400
2011-08-26	115.690002	118.510002	113.849998	117.970001	102.796158	314495900
2011-08-29	119.559998	121.43	118.059998	121.360001	105.750137	190977200
2011-08-30	120.830002	122.43	119.260002	121.68	106.028976	241315700
2011-08-31	122.459999	123.510002	121.300003	122.220001	106.499512	301828400
2011-09-01	122.290001	123.400002	120.779999	120.940002	105.384155	254585900
2011-09-02	118.419998	120.870003	117.43	117.849998	102.691597	255517200
2011-09-06	114.389999	117.160004	114.379997	116.989998	101.942207	285130500
2011-09-07	118.760002	120.339996	118.360001	120.290001	104.817741	209803200
2011-09-08	119.57	120.940002	118.769997	119.040001	103.728546	250568200
2011-09-09	117.68	119.059998	115.279999	115.919998	101.009857	380195100
2011-09-12	114.470001	116.760002	114.050003	116.669998	101.663383	305793500
2011-09-13	117.050003	118.18	116.220001	117.739998	102.595757	272514700
2011-09-14	118.339996	120.800003	116.720001	119.370003	104.01609	319389500
2011-09-15	120.650002	121.470001	119.400002	121.43	105.811127	326777200
2011-09-16	121.290001	121.970001	120.32	121.519997	106.437378	284528300
2011-09-19	119.529999	120.93	118.720001	120.309998	105.377548	241517000
2011-09-20	120.82	121.989998	120.010002	120.169998	105.254951	218932200
2011-09-21	120.230003	120.599998	116.440002	116.629997	102.154312	316251300
2011-09-22	113.25	114.209999	111.300003	112.860001	98.852211	513911300
2011-09-23	112.110001	114.160004	112.019997	113.540001	99.447838	307242500
2011-09-26	114.610001	116.400002	112.980003	116.239998	101.812714	260673700
2011-09-27	118.529999	119.559998	116.839996	117.540001	102.95137	311753900
2011-09-28	117.779999	118.489998	114.970001	115.139999	100.849236	286696800
2011-09-29	117.050003	117.629997	113.93	116.050003	101.646309	298108900
2011-09-30	114.449997	115.449997	113.07	113.150002	99.106232	288392300
2011-10-03	112.489998	113.949997	109.809998	109.93	96.285881	365136800
2011-10-04	108.349998	112.580002	107.43	112.339996	98.396736	459177500
2011-10-05	112.620003	114.720001	111.580002	114.419998	100.218605	284108000
2011-10-06	114.360001	116.660004	113.510002	116.489998	102.031693	257800800
2011-10-07	117.169998	117.25	115.059998	115.709999	101.34848	312657900
2011-10-10	117.68	119.629997	117.669998	119.580002	104.738174	230666300
2011-10-11	118.870003	120.040001	118.75	119.699997	104.843269	209088000
2011-10-12	120.599998	122.139999	120.330002	120.75	105.762932	281544900
2011-10-13	120.040001	120.870003	119.120003	120.510002	105.552719	212538800
2011-10-14	121.910004	122.599998	121.230003	122.57	107.35704	211397600
2011-10-17	121.989998	122.550003	119.93	120.230003	105.307487	202311600
2011-10-18	120.139999	123.5	119.199997	122.580002	107.365822	318857900
2011-10-19	122.379997	123.080002	120.709999	121.129997	106.095787	226601300
2011-10-20	121.43	122.099998	119.82	121.660004	106.56002	262075600
2011-10-21	123.089996	124.120003	122.720001	123.970001	108.583313	278999400
2011-10-24	124.169998	125.800003	124.059998	125.489998	109.914627	203215600
2011-10-25	124.889999	124.949997	122.779999	123.050003	107.777473	268596800
2011-10-26	124.349998	124.769997	122.209999	124.300003	108.872337	289053800
2011-10-27	127.629997	129.419998	126.610001	128.630005	112.664917	393220200
2011-10-28	128	128.850006	127.800003	128.600006	112.638618	225906500
2011-10-31	127.160004	128.619995	125.32	125.5	109.923401	228146700
2011-11-01	122.029999	123.510002	121.519997	122	106.857796	416565800
2011-11-02	123.830002	124.400002	122.790001	123.989998	108.60083	244717600
2011-11-03	125.269997	126.5	123.599998	126.25	110.580315	291174800
2011-11-04	125.230003	125.699997	124.010002	125.480003	109.905884	249401600
2011-11-07	125.389999	126.389999	124.199997	126.260002	110.589066	196617200
2011-11-08	126.919998	128.020004	125.709999	127.879997	112.007988	224426300
2011-11-09	124.889999	125.800003	122.860001	123.160004	107.87384	337982000
2011-11-10	124.790001	124.940002	123.019997	124.32	108.889854	231866500
2011-11-11	125.830002	126.989998	125.790001	126.660004	110.939415	189924400
2011-11-14	126.190002	127.449997	124.919998	125.459999	109.888351	159258300
2011-11-15	125.169998	126.75	124.720001	126.080002	110.431396	184709400
2011-11-16	124.809998	126.339996	123.900002	124.080002	108.679634	235782500
2011-11-17	123.849998	124.160004	121.230003	122.110001	106.95414	331219600
2011-11-18	122.5	122.75	121.470001	121.980003	106.840294	215580400
2011-11-21	120.199997	120.349998	118.650002	119.660004	104.80825	229611600
2011-11-22	119.400002	120.099998	118.519997	119.190002	104.396576	216494900
2011-11-23	118.07	119.190002	116.559998	116.559998	102.093002	224329100
2011-11-25	116.379997	117.699997	116.199997	116.339996	101.900291	99557000
2011-11-28	119.540001	120.18	118.82	119.709999	104.852036	210686000
2011-11-29	120.050003	121	119.610001	120.050003	105.149841	199241500
2011-11-30	123.489998	125.220001	120	124.989998	109.476707	324439500
2011-12-01	124.849998	125.639999	124.43	124.970001	109.459198	176954800
2011-12-02	126.120003	126.5	124.779999	124.860001	109.362839	221109700
2011-12-05	126.839996	127.18	125.440002	126.220001	110.554047	225263900
2011-12-06	126.209999	127.110001	125.760002	126.260002	110.589066	178842100
2011-12-07	125.839996	127.260002	124.970001	126.730003	111.00074	237802500
2011-12-08	125.900002	126.18	123.650002	123.949997	108.565758	240862800
2011-12-09	124.510002	126.370003	124.400002	126.050003	110.405144	209111400
2011-12-12	124.949997	124.970001	123.160004	124.209999	108.793503	215826100
2011-12-13	124.860001	125.57	122.449997	123.050003	107.777473	245159800
2011-12-14	122.559998	123.029999	121.470001	121.739998	106.630074	238618800
2011-12-15	123.029999	123.199997	121.989998	122.18	107.01548	199109200
2011-12-16	122.230003	122.949997	121.300003	121.589996	107.174118	220481400
2011-12-19	122.059998	122.32	120.029999	120.290001	106.028252	183903000
2011-12-20	122.18	124.139999	120.370003	123.93	109.236679	225418100
2011-12-21	123.93	124.360001	122.75	124.169998	109.448219	194230900
2011-12-22	124.629997	125.400002	124.230003	125.269997	110.417801	119465400
2011-12-23	125.669998	126.43	125.410004	126.389999	111.405029	92187200
2011-12-27	126.169998	126.82	126.059998	126.489998	111.493149	86075700
2011-12-28	126.510002	126.529999	124.730003	124.830002	110.029991	119107100
2011-12-29	125.239998	126.25	124.860001	126.120003	111.167038	123507200
2011-12-30	126.019997	126.330002	125.5	125.5	110.620544	95599000
2012-01-03	127.760002	128.380005	127.43	127.5	112.383423	193697900
2012-01-04	127.199997	127.809998	126.709999	127.699997	112.559708	127186500
2012-01-05	127.010002	128.229996	126.43	128.039993	112.859398	173895000
2012-01-06	128.199997	128.220001	127.290001	127.709999	112.56855	148050000
2012-01-09	128	128.179993	127.410004	128.020004	112.841766	99530200
2012-01-10	129.389999	129.649994	128.949997	129.130005	113.820175	115282000
2012-01-11	128.729996	129.369995	128.520004	129.199997	113.881859	111540700
2012-01-12	129.570007	129.699997	128.539993	129.509995	114.155106	118983700
2012-01-13	128.639999	129.050003	127.720001	128.839996	113.564545	179836200
2012-01-17	130.080002	130.320007	128.899994	129.339996	114.005272	132209200
2012-01-18	129.309998	130.839996	129.080002	130.770004	115.265747	163395200
2012-01-19	131.220001	131.570007	130.800003	131.460007	115.873894	126328900
2012-01-20	131.240005	131.949997	130.919998	131.949997	116.305824	138230200
2012-01-23	131.509995	132.25	130.979996	131.610001	116.006096	129295800
2012-01-24	130.800003	131.5	130.600006	131.460007	115.873894	103083300
2012-01-25	131.259995	132.869995	130.75	132.559998	116.843491	198613200
2012-01-26	133.149994	133.399994	131.360001	131.880005	116.244102	184880500
2012-01-27	131.240005	132.050003	131.149994	131.820007	116.191231	135259100
2012-01-30	130.509995	131.440002	130.059998	131.369995	115.794586	147311800
2012-01-31	132.020004	132.179993	130.679993	131.320007	115.750526	157212000
2012-02-01	132.289993	133.139999	132.130005	132.470001	116.76416	166234500
2012-02-02	132.729996	133.020004	132.210007	132.679993	116.94928	113090400
2012-02-03	134	134.619995	133.770004	134.539993	118.588753	160598500
2012-02-06	133.979996	134.509995	133.830002	134.449997	118.509407	107694500
2012-02-07	134.169998	135.020004	133.639999	134.789993	118.809105	135528100
2012-02-08	134.860001	135.220001	134.309998	135.190002	119.161682	139361400
2012-02-09	135.410004	135.589996	134.559998	135.360001	119.311546	148602900
2012-02-10	134.160004	134.470001	133.839996	134.360001	118.430107	167907500
2012-02-13	135.320007	135.520004	134.740005	135.360001	119.311546	115841900
2012-02-14	135	135.270004	134.25	135.190002	119.161682	165329500
2012-02-15	135.630005	135.830002	134.289993	134.559998	118.606354	195195100
2012-02-16	134.570007	136.169998	134.330002	136.050003	119.919708	186567800
2012-02-17	136.520004	136.630005	135.960007	136.410004	120.237068	129869400
2012-02-21	136.729996	137.050003	136.050003	136.470001	120.289925	134042300
2012-02-22	136.259995	136.550003	135.789993	136.029999	119.9021	124455300
2012-02-23	135.960007	136.729996	135.5	136.630005	120.430939	137704300
2012-02-24	136.929993	137.199997	136.630005	136.929993	120.695404	105539100
2012-02-27	136.020004	137.529999	135.800003	137.160004	120.89814	145728900
2012-02-28	137.199997	137.720001	136.929993	137.559998	121.250694	129355900
2012-02-29	137.759995	138.190002	136.539993	137.020004	120.774719	185934700
2012-03-01	137.309998	137.990005	136.929993	137.729996	121.400528	145023500
2012-03-02	137.639999	137.820007	137	137.309998	121.030334	120638300
2012-03-05	137.100006	137.199997	136.279999	136.75	120.536736	140765000
2012-03-06	135.350006	135.429993	134.360001	134.75	118.773872	202129900
2012-03-07	135.059998	135.910004	134.929993	135.690002	119.602409	143692200
2012-03-08	136.520004	137.320007	136.240005	137.039993	120.792343	116968900
2012-03-09	137.300003	137.929993	137.130005	137.570007	121.259521	122836800
2012-03-12	137.550003	137.759995	137.089996	137.580002	121.268326	104003500
2012-03-13	138.320007	140.130005	138.089996	140.059998	123.454277	184090500
2012-03-14	140.100006	140.449997	139.479996	139.910004	123.322075	145163600
2012-03-15	140.119995	140.779999	139.759995	140.720001	124.036041	165118500
2012-03-16	140.360001	140.479996	140	140.300003	124.207779	152893500
2012-03-19	140.210007	141.279999	140.110001	140.850006	124.694748	125291100
2012-03-20	140.050003	140.610001	139.639999	140.440002	124.331726	121729700
2012-03-21	140.520004	140.649994	139.919998	140.210007	124.128136	122388400
2012-03-22	139.179993	139.550003	138.740005	139.199997	123.233948	135216700
2012-03-23	139.320007	139.809998	138.550003	139.649994	123.632347	120521000
2012-03-26	140.649994	141.610001	140.600006	141.610001	125.367554	120164000
2012-03-27	141.740005	141.830002	141.080002	141.169998	124.977989	119868500
2012-03-28	141.100006	141.320007	139.639999	140.470001	124.358315	148562100
2012-03-29	139.639999	140.490005	139.089996	140.229996	124.145828	164963700
2012-03-30	140.919998	141.050003	140.050003	140.809998	124.659286	135486800
2012-04-02	140.639999	142.210007	140.360001	141.839996	125.571167	151741100
2012-04-03	141.639999	141.880005	140.429993	141.259995	125.057655	155806700
2012-04-04	140.220001	140.339996	139.339996	139.860001	123.818253	146896000
2012-04-05	139.380005	140.199997	139.259995	139.789993	123.756294	137439400
2012-04-09	138.029999	139.839996	137.839996	138.220001	122.366394	127555900
2012-04-10	137.949997	138.339996	135.759995	135.899994	120.312416	235360300
2012-04-11	137.289993	137.539993	136.75	137	121.286293	154133000
2012-04-12	137.130005	138.899994	137.029999	138.789993	122.87101	154321500
2012-04-13	138.470001	138.820007	137.009995	137.139999	121.410225	169246700
2012-04-16	137.839996	138.039993	136.580002	137.050003	121.330544	147825300
2012-04-17	137.839996	139.360001	137.699997	139.080002	123.127747	147877600
2012-04-18	138.460007	139.080002	138.380005	138.610001	122.711655	123884200
2012-04-19	138.630005	139.149994	137.070007	137.720001	121.923714	198666700
2012-04-20	138.330002	138.830002	137.869995	137.949997	122.127335	143199600
2012-04-23	136.539993	136.910004	135.940002	136.789993	121.100388	171844900
2012-04-24	136.910004	137.660004	136.800003	137.309998	121.56073	137484200
2012-04-25	138.649994	139.25	138.529999	139.190002	123.225075	150252200
2012-04-26	138.889999	140.320007	138.809998	140.160004	124.083817	136291600
2012-04-27	140.580002	140.789993	139.800003	140.389999	124.287483	130725000
2012-04-30	140.110001	140.210007	139.490005	139.869995	123.827095	115092200
2012-05-01	139.789993	141.660004	139.630005	140.740005	124.597313	138832200
2012-05-02	139.919998	140.460007	139.460007	140.320007	124.225517	121081000
2012-05-03	140.339996	140.449997	138.990005	139.25	123.278214	143759700
2012-05-04	138.520004	139.300003	136.919998	137	121.286293	193927300
2012-05-07	136.509995	137.559998	136.460007	137.100006	121.37484	127765900
2012-05-08	136.279999	136.770004	134.919998	136.550003	120.887909	213377700
2012-05-09	135.100006	136.610001	134.490005	135.740005	120.170837	220752500
2012-05-10	136.679993	136.850006	135.710007	136.020004	120.418701	150600000
2012-05-11	135.169998	136.869995	135.110001	135.610001	120.055756	153032400
2012-05-14	134.309998	135.610001	133.910004	134.110001	118.727768	163910000
2012-05-15	134.020004	134.809998	133.130005	133.339996	118.046074	207629300
2012-05-16	133.940002	134.550003	132.800003	132.830002	117.594612	207265500
2012-05-17	132.860001	133.020004	130.789993	130.860001	115.850548	247992900
2012-05-18	131.369995	131.600006	129.550003	129.740005	114.859024	319615900
2012-05-21	130.160004	132.020004	129.949997	131.970001	116.833237	177861100
2012-05-22	132.309998	133.229996	131.339996	132.199997	117.036827	197531200
2012-05-23	131.25	132.460007	129.990005	132.270004	117.098846	204958400
2012-05-24	132.630005	132.839996	131.419998	132.529999	117.328995	167357600
2012-05-25	132.479996	132.850006	131.779999	132.100006	116.948326	135465600
2012-05-29	133.160004	133.929993	131.169998	133.699997	118.364799	152883500
2012-05-30	132.559998	133.690002	131.490005	131.759995	116.647324	162370400
2012-05-31	131.710007	132.449997	130.339996	131.470001	116.390579	196186000
2012-06-01	129.410004	131.5	128.160004	128.160004	113.460228	253240900
2012-06-04	128.389999	128.740005	127.139999	128.100006	113.407104	202545800
2012-06-05	127.849998	129.259995	127.779999	129.070007	114.265869	164149400
2012-06-06	129.970001	132.029999	129.929993	131.970001	116.833237	184202800
2012-06-07	133.470001	133.529999	131.779999	132.050003	116.904053	184772700
2012-06-08	131.710007	133.130005	131.289993	133.100006	117.833633	143915400
2012-06-11	134.169998	134.25	131.279999	131.410004	116.337479	169756100
2012-06-12	131.789993	133.009995	131.160004	132.919998	117.674271	181931800
2012-06-13	132.529999	133.360001	131.619995	132.070007	116.921776	172223900
2012-06-14	132.339996	134	131.979996	133.470001	118.161171	230615500
2012-06-15	133.380005	134.259995	133.100006	134.139999	119.369621	169444500
2012-06-18	133.580002	134.729996	133.279999	134.399994	119.601028	131360900
2012-06-19	135.080002	136.25	134.369995	135.699997	120.757835	137382600
2012-06-20	135.710007	136.100006	134.270004	135.479996	120.562088	206451800
2012-06-21	135.639999	135.779999	132.330002	132.440002	117.856865	205272200
2012-06-22	133.130005	133.710007	132.619995	133.460007	118.764542	130029200
2012-06-25	132.050003	132.100006	130.850006	131.320007	116.860191	146375700
2012-06-26	131.699997	132.380005	130.929993	131.979996	117.447487	141634000
2012-06-27	132.419998	133.429993	131.970001	133.169998	118.506477	108088000
2012-06-28	132.289993	132.990005	131.279999	132.789993	118.168282	169242100
2012-06-29	135.199997	136.270004	134.850006	136.100006	121.113808	212250900
2012-07-02	136.479996	136.649994	135.520004	136.509995	121.478691	129524500
2012-07-03	136.479996	137.509995	136.339996	137.410004	122.279587	80450000
2012-07-05	136.899994	137.800003	136.289993	136.789993	121.727867	126177500
2012-07-06	135.470001	135.770004	134.850006	135.490005	120.571014	151192100
2012-07-09	135.380005	135.570007	134.699997	135.320007	120.419731	103780500
2012-07-10	136.009995	136.229996	133.679993	134.139999	119.369621	167884800
2012-07-11	134.210007	134.600006	133.380005	134.160004	119.387436	141733400
2012-07-12	133.380005	134.229996	132.600006	133.509995	118.809013	143583200
2012-07-13	133.860001	135.889999	133.839996	135.75	120.802368	129642600
2012-07-16	135.440002	135.830002	134.899994	135.429993	120.517616	97525200
2012-07-17	135.970001	136.639999	134.550003	136.360001	121.345207	138860300
2012-07-18	136.039993	137.639999	135.960007	137.369995	122.243988	113349700
2012-07-19	137.649994	138.179993	137.210007	137.729996	122.564362	129847300
2012-07-20	136.949997	137.160004	136.320007	136.470001	121.443077	142904500
2012-07-23	134.470001	136.380005	133.839996	135.089996	120.21505	145210900
2012-07-24	135.190002	135.25	133.029999	133.929993	119.18277	173301200
2012-07-25	134.210007	134.559998	133.25	133.960007	119.209473	129122300
2012-07-26	135.889999	136.460007	135.259995	136.169998	121.176109	156526500
2012-07-27	136.889999	139.070007	136.139999	138.679993	123.409737	236768900
2012-07-30	138.520004	139.339996	138.270004	138.679993	123.409737	106782000
2012-07-31	138.490005	138.869995	137.710007	137.710007	122.54657	120575900
2012-08-01	138.699997	138.729996	137.399994	137.589996	122.439781	138293800
2012-08-02	136.550003	137.570007	135.580002	136.639999	121.594383	199556600
2012-08-03	138.559998	139.639999	136.679993	139.350006	124.005959	157825000
2012-08-06	139.720001	140.169998	139.559998	139.619995	124.246239	86326200
2012-08-07	140.179993	140.919998	140.029999	140.320007	124.869171	109545100
2012-08-08	139.850006	140.649994	139.809998	140.490005	125.020454	89754700
2012-08-09	140.289993	140.889999	140.149994	140.610001	125.127235	90291700
2012-08-10	140.039993	140.889999	139.809998	140.839996	125.331909	99792700
2012-08-13	140.600006	140.839996	140.039993	140.770004	125.269653	79426900
2012-08-14	141.289993	141.380005	140.369995	140.789993	125.287376	102379400
2012-08-15	140.639999	141.190002	140.550003	140.949997	125.429794	71085900
2012-08-16	141.149994	142.160004	140.800003	141.990005	126.355309	112014200
2012-08-17	142.229996	142.300003	141.860001	142.179993	126.524361	90813700
2012-08-20	141.979996	142.220001	141.589996	142.190002	126.533279	78255700
2012-08-21	142.539993	143.089996	141.449997	141.759995	126.150597	105581100
2012-08-22	141.399994	142.050003	141.070007	141.820007	126.203987	133243500
2012-08-23	141.470001	141.479996	140.440002	140.660004	125.171738	111466400
2012-08-24	140.309998	141.830002	140.220001	141.509995	125.928123	99481200
2012-08-27	141.889999	142.080002	141.339996	141.539993	125.954811	68785900
2012-08-28	141.179993	141.839996	140.970001	141.399994	125.830246	75689600
2012-08-29	141.520004	141.889999	141.119995	141.509995	125.928123	65421300
2012-08-30	140.899994	140.940002	140.190002	140.490005	125.020454	96589900
2012-08-31	141.289993	141.820007	140.360001	141.160004	125.616692	151970400
2012-09-04	141.039993	141.460007	140.130005	141.029999	125.500977	120226200
2012-09-05	141.089996	141.470001	140.630005	140.910004	125.39418	100660300
2012-09-06	141.759995	143.779999	141.75	143.770004	127.939255	158272500
2012-09-07	144.009995	144.389999	143.880005	144.330002	128.437622	107272100
2012-09-10	144.190002	144.440002	143.460007	143.509995	127.707893	86458500
2012-09-11	143.600006	144.369995	143.559998	143.910004	128.063843	88760000
2012-09-12	144.389999	144.550003	143.899994	144.389999	128.491013	87640900
2012-09-13	144.369995	147.039993	143.990005	146.589996	130.44873	225470200
2012-09-14	146.880005	148.110001	146.759995	147.240005	131.027206	169777000
2012-09-17	146.940002	147.190002	146.369995	146.740005	130.58226	119427800
2012-09-18	146.490005	146.809998	146.25	146.619995	130.475449	98326600
2012-09-19	146.789993	147.169998	146.410004	146.699997	130.546616	128318300
2012-09-20	146.029999	146.789993	145.630005	146.710007	130.555557	154009800
2012-09-21	146.639999	146.669998	145.809998	145.869995	130.500977	108737500
2012-09-24	145.149994	145.979996	145.039993	145.649994	130.304184	95682000
2012-09-25	145.960007	146.240005	144.059998	144.100006	128.91748	133165200
2012-09-26	144.070007	144.110001	142.949997	143.289993	128.19281	146502200
2012-09-27	143.889999	144.970001	143.509995	144.639999	129.400543	111830300
2012-09-28	144.089996	144.559998	143.460007	143.970001	128.801178	150696100
2012-10-01	144.520004	145.690002	144.009995	144.350006	129.141098	135911200
2012-10-02	144.919998	145.149994	143.830002	144.5	129.27536	113422200
2012-10-03	144.889999	145.429993	144.130005	145.089996	129.803146	121283100
2012-10-04	145.639999	146.339996	145.440002	146.130005	130.733612	124311600
2012-10-05	146.910004	147.160004	145.699997	146.139999	130.742508	124842100
2012-10-08	145.600006	146.119995	145.309998	145.639999	130.295227	78415400
2012-10-09	145.529999	145.649994	144.149994	144.199997	129.006927	148872900
2012-10-10	144.179993	144.320007	143.089996	143.279999	128.183868	124247500
2012-10-11	144.279999	144.490005	143.330002	143.360001	128.255447	123601500
2012-10-12	143.460007	143.949997	142.580002	142.889999	127.834984	124181900
2012-10-15	143.229996	144.229996	142.770004	144.080002	128.899582	107689100
2012-10-16	144.759995	145.639999	144.660004	145.539993	130.205734	108815500
2012-10-17	145.639999	146.320007	145.419998	146.199997	130.796219	128834100
2012-10-18	145.820007	146.520004	145.330002	145.820007	130.456299	148108500
2012-10-19	145.550003	145.559998	143.050003	143.389999	128.282242	185645200
2012-10-22	143.149994	143.669998	142.279999	143.410004	128.300186	125578600
2012-10-23	141.860001	142.059998	140.830002	141.419998	126.519852	192056300
2012-10-24	141.929993	142.100006	140.800003	141.020004	126.162003	120179400
2012-10-25	142.020004	142.279999	140.570007	141.429993	126.528763	134457400
2012-10-26	141.300003	141.839996	140.389999	141.350006	126.457214	146023500
2012-10-31	141.850006	142.029999	140.679993	141.350006	126.457214	103438500
2012-11-01	141.649994	143.009995	141.520004	142.830002	127.781288	100995600
2012-11-02	143.679993	143.720001	141.410004	141.559998	126.645073	137702200
2012-11-05	141.350006	142.169998	140.929993	141.850006	126.904564	98378500
2012-11-06	142.279999	143.520004	142.130005	142.960007	127.897591	107068100
2012-11-07	141.660004	141.679993	139.059998	139.720001	124.998947	264304500
2012-11-08	139.699997	140.410004	137.929993	138.039993	123.495941	181517300
2012-11-09	137.619995	139.440002	137.550003	138.160004	123.60331	201055300
2012-11-12	138.589996	138.809998	137.960007	138.270004	123.701744	97677500
2012-11-13	137.539993	139.25	137.360001	137.789993	123.272293	123018300
2012-11-14	138.210007	138.429993	135.619995	135.929993	121.608284	191505000
2012-11-15	135.979996	136.490005	135.179993	135.699997	121.402466	178128400
2012-11-16	135.899994	136.639999	134.699997	136.369995	122.001907	239483900
2012-11-19	137.899994	139.149994	136.410004	139.130005	124.471115	151495800
2012-11-20	138.910004	139.419998	138.080002	139.190002	124.524811	119807400
2012-11-21	139.309998	139.570007	139.029999	139.449997	124.757408	81710800
2012-11-23	140.130005	141.399994	140.039993	141.350006	126.457214	65409200
2012-11-26	140.649994	141.360001	140.190002	141.050003	126.188835	100124400
2012-11-27	140.910004	141.389999	140.240005	140.330002	125.544701	128646200
2012-11-28	139.759995	141.539993	139	141.460007	126.555618	177086500
2012-11-29	141.990005	142.509995	141.369995	142.119995	127.146057	151085900
2012-11-30	142.139999	142.419998	141.660004	142.149994	127.172935	136568300
2012-12-03	142.800003	142.919998	141.339996	141.449997	126.546684	124656300
2012-12-04	141.440002	141.869995	140.869995	141.25	126.367752	127512200
2012-12-05	141.369995	142.160004	140.369995	141.5	126.591408	147300500
2012-12-06	141.369995	142.039993	141.160004	141.979996	127.020836	103220600
2012-12-07	142.529999	142.690002	141.669998	142.410004	127.405525	108726400
2012-12-10	142.210007	142.809998	142.149994	142.470001	127.459251	98840700
2012-12-11	143.059998	144.110001	142.990005	143.440002	128.327026	152570400
2012-12-12	144	144.550003	143.309998	143.509995	128.389618	145880100
2012-12-13	143.419998	143.830002	142.270004	142.630005	127.602356	135715000
2012-12-14	142.320007	142.580002	141.880005	142.100006	127.128235	137701700
2012-12-17	142.470001	143.850006	142.429993	143.770004	128.622208	143238200
2012-12-18	144	145.5	143.789993	145.369995	130.053665	177762800
2012-12-19	145.529999	145.580002	144.240005	144.289993	129.087433	150895400
2012-12-20	144.380005	145.139999	143.979996	145.119995	129.829971	168487000
2012-12-21	142.169998	144.089996	141.940002	142.789993	128.651535	245883800
2012-12-24	142.479996	142.559998	142.190002	142.350006	128.255112	53874600
2012-12-26	142.639999	142.710007	141.350006	141.75	127.714508	106947700
2012-12-27	141.789993	142.080002	139.919998	141.559998	127.543289	167920600
2012-12-28	140.639999	141.419998	139.869995	140.029999	126.164772	148806700
2012-12-31	139.660004	142.559998	139.539993	142.410004	128.309158	243935200
2013-01-02	145.110001	146.149994	144.729996	146.059998	131.597702	192059000
2013-01-03	145.990005	146.369995	145.339996	145.729996	131.300415	144761800
2013-01-04	145.970001	146.610001	145.669998	146.369995	131.87706	116817700
2013-01-07	145.850006	146.110001	145.429993	145.970001	131.516647	110002500
2013-01-08	145.710007	145.910004	144.979996	145.550003	131.138199	121265100
2013-01-09	145.869995	146.320007	145.639999	145.919998	131.471634	90745600
2013-01-10	146.729996	147.089996	145.970001	147.080002	132.516754	130735400
2013-01-11	147.039993	147.149994	146.610001	147.070007	132.507706	113917300
2013-01-14	146.889999	147.070007	146.429993	146.970001	132.417664	89567200
2013-01-15	146.289993	147.210007	146.199997	147.070007	132.507706	93172600
2013-01-16	146.770004	147.279999	146.610001	147.050003	132.489746	104849500
2013-01-17	147.699997	148.419998	147.149994	148	133.345642	133833500
2013-01-18	147.970001	148.490005	147.429993	148.330002	133.642975	169906000
2013-01-22	148.330002	149.130005	147.979996	149.130005	134.363708	111797300
2013-01-23	149.130005	149.5	148.860001	149.369995	134.579987	104596100
2013-01-24	149.149994	150.139999	149.009995	149.410004	134.616074	146426400
2013-01-25	149.880005	150.25	149.369995	150.25	135.372833	147211600
2013-01-28	150.289993	150.330002	149.509995	150.070007	135.210693	113357700
2013-01-29	149.770004	150.850006	149.669998	150.660004	135.742264	105694400
2013-01-30	150.639999	150.940002	149.929993	150.070007	135.210693	137447700
2013-01-31	149.889999	150.380005	149.600006	149.699997	134.877319	108975800
2013-02-01	150.649994	151.419998	150.389999	151.240005	136.264847	131173000
2013-02-04	150.320007	151.270004	149.429993	149.539993	134.73317	159073600
2013-02-05	150.350006	151.479996	150.289993	151.050003	136.093658	113912400
2013-02-06	150.520004	151.259995	150.410004	151.160004	136.192749	138762800
2013-02-07	151.210007	151.350006	149.860001	150.960007	136.012573	162490000
2013-02-08	151.220001	151.889999	151.220001	151.800003	136.769379	103133700
2013-02-11	151.740005	151.899994	151.389999	151.770004	136.742371	73775000
2013-02-12	151.779999	152.300003	151.610001	152.020004	136.96759	65392700
2013-02-13	152.330002	152.610001	151.720001	152.149994	137.084702	82322600
2013-02-14	151.690002	152.470001	151.520004	152.289993	137.210861	80834300
2013-02-15	152.429993	152.589996	151.550003	152.110001	137.048721	215226500
2013-02-19	152.369995	153.279999	152.160004	153.25	138.075836	95105400
2013-02-20	153.139999	153.190002	151.259995	151.339996	136.354935	160574800
2013-02-21	150.960007	151.419998	149.940002	150.419998	135.526031	183257000
2013-02-22	151.149994	151.889999	150.490005	151.889999	136.850464	106356600
2013-02-25	152.630005	152.860001	149	149	134.246628	245824800
2013-02-26	149.720001	150.199997	148.729996	150.020004	135.165649	186596200
2013-02-27	149.889999	152.330002	149.759995	151.910004	136.868484	150781900
2013-02-28	151.899994	152.869995	151.410004	151.610001	136.598221	126866000
2013-03-01	151.089996	152.339996	150.410004	152.110001	137.048721	170634800
2013-03-04	151.759995	152.919998	151.520004	152.919998	137.778473	99010200
2013-03-05	153.660004	154.699997	153.639999	154.289993	139.012848	121431900
2013-03-06	154.839996	154.919998	154.160004	154.5	139.202072	94469900
2013-03-07	154.699997	154.979996	154.520004	154.779999	139.4543	86101400
2013-03-08	155.460007	155.649994	154.660004	155.440002	140.04895	123477800
2013-03-11	155.320007	156.039993	155.130005	156.029999	140.580582	83746800
2013-03-12	155.919998	156.100006	155.210007	155.679993	140.265182	105755800
2013-03-13	155.759995	156.119995	155.229996	155.899994	140.463409	92550900
2013-03-14	156.309998	156.800003	155.910004	156.729996	141.211182	126329900
2013-03-15	155.850006	156.039993	155.309998	155.830002	141.024811	138601100
2013-03-18	154.339996	155.639999	154.199997	154.970001	140.24649	126704300
2013-03-19	155.300003	155.509995	153.589996	154.610001	139.920731	167567300
2013-03-20	155.520004	155.949997	155.259995	155.690002	140.898132	113759300
2013-03-21	154.759995	155.639999	154.100006	154.360001	139.694473	128605000
2013-03-22	154.850006	155.600006	154.729996	155.600006	140.816666	111163600
2013-03-25	156.009995	156.270004	154.350006	154.949997	140.228409	151322300
2013-03-26	155.589996	156.229996	155.419998	156.190002	141.350632	86856600
2013-03-27	155.259995	156.240005	155	156.190002	141.350632	99950600
2013-03-28	156.089996	156.850006	155.75	156.669998	141.785004	102932800
2013-04-01	156.589996	156.910004	155.669998	156.050003	141.223892	99194100
2013-04-02	156.610001	157.210007	156.369995	156.820007	141.920731	101504300
2013-04-03	156.910004	157.029999	154.820007	155.229996	140.481781	154167400
2013-04-04	155.429993	156.169998	155.089996	155.860001	141.051987	131885000
2013-04-05	153.949997	155.350006	153.770004	155.160004	140.418457	159666000
2013-04-08	155.270004	156.220001	154.75	156.210007	141.368683	86571200
2013-04-09	156.5	157.320007	155.979996	156.75	141.857407	101922200
2013-04-10	157.169998	158.869995	157.130005	158.669998	143.594986	135711100
2013-04-11	158.699997	159.710007	158.539993	159.190002	144.065582	110142500
2013-04-12	158.679993	159.039993	157.919998	158.800003	143.712631	116359900
2013-04-15	158	158.130005	155.100006	155.119995	140.382263	217259000
2013-04-16	156.289993	157.490005	155.910004	157.410004	142.454712	147507800
2013-04-17	156.289993	156.320007	154.279999	155.110001	140.37323	226834800
2013-04-18	155.369995	155.410004	153.550003	154.139999	139.495392	167583200
2013-04-19	154.5	155.550003	154.119995	155.479996	140.708054	149687600
2013-04-22	155.779999	156.539993	154.75	156.169998	141.332504	106553500
2013-04-23	156.949997	157.929993	156.169998	157.779999	142.78952	166141300
2013-04-24	157.830002	158.300003	157.539993	157.880005	142.880005	96781200
2013-04-25	158.339996	159.270004	158.100006	158.520004	143.459244	131060600
2013-04-26	158.330002	158.600006	157.729996	158.240005	143.205841	95918800
2013-04-29	158.669998	159.649994	158.419998	159.300003	144.165131	88572800
2013-04-30	159.270004	159.720001	158.610001	159.679993	144.509003	116010700
2013-05-01	159.330002	159.410004	158.100006	158.279999	143.242065	138874200
2013-05-02	158.679993	159.889999	158.529999	159.75	144.572357	96407600
2013-05-03	161.139999	161.880005	159.779999	161.369995	146.038452	144202300
2013-05-06	161.490005	162.009995	161.419998	161.779999	146.409485	66882100
2013-05-07	162.130005	162.649994	161.669998	162.600006	147.151611	90359200
2013-05-08	162.419998	163.389999	162.330002	163.339996	147.821304	97419200
2013-05-09	163.270004	163.699997	162.470001	162.880005	147.404968	106738600
2013-05-10	162.990005	163.550003	162.509995	163.410004	147.884644	103203000
2013-05-13	163.199997	163.809998	162.820007	163.539993	148.002274	81843200
2013-05-14	163.669998	165.350006	163.669998	165.229996	149.531723	119000900
2013-05-15	164.960007	166.449997	164.910004	166.119995	150.337158	120718500
2013-05-16	165.779999	166.360001	165.089996	165.339996	149.631256	109913600
2013-05-17	165.949997	167.039993	165.729996	166.940002	151.079254	129801000
2013-05-20	166.779999	167.580002	166.610001	166.929993	151.07019	85071200
2013-05-21	167.080002	167.800003	166.5	167.169998	151.287399	95804200
2013-05-22	167.339996	169.070007	165.169998	165.929993	150.165207	244031800
2013-05-23	164.160004	165.910004	163.940002	165.449997	149.730835	211064400
2013-05-24	164.470001	165.380005	163.979996	165.309998	149.604111	151573900
2013-05-28	167.039993	167.779999	165.809998	166.300003	150.500061	143679800
2013-05-29	165.419998	165.800003	164.339996	165.220001	149.52269	160363400
2013-05-30	165.350006	166.589996	165.220001	165.830002	150.074753	107793800
2013-05-31	165.369995	166.309998	163.130005	163.449997	147.920853	176850100
2013-06-03	163.830002	164.460007	162.660004	164.350006	148.735321	168390700
2013-06-04	164.440002	165.100006	162.729996	163.559998	148.020416	157631500
2013-06-05	163.089996	163.419998	161.130005	161.270004	145.947968	211737800
2013-06-06	161.199997	162.740005	160.25	162.729996	147.269257	200225500
2013-06-07	163.850006	164.949997	163.139999	164.800003	149.142624	188337800
2013-06-10	165.309998	165.399994	164.369995	164.800003	149.142624	105667100
2013-06-11	163.300003	164.539993	162.740005	163.100006	147.604111	159505400
2013-06-12	164.220001	164.389999	161.600006	161.75	146.382355	177361500
2013-06-13	161.660004	164.5	161.300003	164.210007	148.608643	163587800
2013-06-14	164.029999	164.669998	162.910004	163.179993	147.676483	141197500
2013-06-17	164.289993	165.220001	163.220001	164.440002	148.816803	136295600
2013-06-18	164.529999	165.990005	164.520004	165.740005	149.993271	114695600
2013-06-19	165.600006	165.889999	163.380005	163.449997	147.920853	206149500
2013-06-20	161.860001	163.470001	158.979996	159.399994	144.25563	321255900
2013-06-21	159.639999	159.759995	157.470001	159.070007	144.718719	271956800
2013-06-24	157.410004	158.429993	155.729996	157.059998	142.890045	222329000
2013-06-25	158.479996	160.100006	157.419998	158.570007	144.263824	162262200
2013-06-26	159.869995	160.5	159.25	160.139999	145.692184	134848000
2013-06-27	161.100006	161.820007	160.949997	161.080002	146.547394	129483700
2013-06-28	160.630005	161.399994	159.860001	160.419998	145.946899	160402900
2013-07-01	161.259995	162.479996	161.080002	161.360001	146.802094	131954800
2013-07-02	161.119995	162.300003	160.5	161.210007	146.665665	154863700
2013-07-03	160.479996	161.770004	160.220001	161.279999	146.729324	75216400
2013-07-05	162.470001	163.080002	161.300003	163.020004	148.312286	122416900
2013-07-08	163.860001	164.389999	163.080002	163.949997	149.158432	108092500
2013-07-09	164.979996	165.330002	164.270004	165.130005	150.231949	119298000
2013-07-10	164.970001	165.75	164.630005	165.190002	150.28656	121410100
2013-07-11	167.110001	167.610001	165.179993	167.440002	152.333588	135592200
2013-07-12	167.389999	167.929993	167.130005	167.509995	152.397247	104212700
2013-07-15	167.970001	168.389999	167.679993	168.149994	152.979492	69450600
2013-07-16	168.259995	168.360001	167.070007	167.520004	152.406311	88702100
2013-07-17	168.160004	168.479996	167.729996	167.949997	152.797546	92873900
2013-07-18	168.309998	169.270004	168.199997	168.869995	153.634521	103620100
2013-07-19	168.520004	169.229996	168.309998	169.169998	153.907486	103831700
2013-07-22	169.410004	169.740005	169.009995	169.5	154.207718	79428600
2013-07-23	169.800003	169.830002	169.050003	169.139999	153.880188	80829700
2013-07-24	169.789993	169.860001	168.179993	168.520004	153.316132	112914000
2013-07-25	168.220001	169.080002	167.940002	168.929993	153.689133	111088600
2013-07-26	168.220001	169.160004	167.520004	169.110001	153.852905	107814600
2013-07-29	168.679993	169.059998	168.110001	168.589996	153.379807	79695000
2013-07-30	169.100006	169.279999	168.190002	168.589996	153.379807	85209600
2013-07-31	168.940002	169.850006	168.490005	168.710007	153.488983	142388700
2013-08-01	169.990005	170.809998	169.899994	170.660004	155.263062	110438400
2013-08-02	170.279999	170.970001	170.050003	170.949997	155.526932	91116700
2013-08-05	170.570007	170.960007	170.350006	170.699997	155.299438	54072700
2013-08-06	170.369995	170.740005	169.350006	169.729996	154.416977	87495000
2013-08-07	169.190002	169.429993	168.550003	169.179993	153.91658	84854700
2013-08-08	169.979996	170.179993	168.929993	169.800003	154.480667	102181300
2013-08-09	169.580002	170.100006	168.720001	169.309998	154.034836	91757700
2013-08-12	168.460007	169.309998	168.380005	169.110001	153.852905	68593300
2013-08-13	169.410004	169.899994	168.410004	169.610001	154.307831	80806000
2013-08-14	169.529999	169.800003	168.699997	168.740005	153.516281	79829200
2013-08-15	167.410004	167.429993	166.089996	166.380005	151.369186	152931800
2013-08-16	166.059998	166.630005	165.5	165.830002	150.86882	130868200
2013-08-19	165.639999	166.210007	164.759995	164.770004	149.90448	96437600
2013-08-20	165.039993	166.199997	164.860001	165.580002	150.641388	89294400
2013-08-21	165.119995	166.029999	164.190002	164.559998	149.713364	159530500
2013-08-22	164.899994	166.300003	164.889999	166.059998	151.078064	101471400
2013-08-23	166.550003	166.830002	165.770004	166.619995	151.587555	90888900
2013-08-26	166.789993	167.300003	165.889999	166	151.023468	89702100
2013-08-27	164.360001	166	163.210007	163.330002	148.594345	158619400
2013-08-28	163.259995	164.490005	163.050003	163.910004	149.122055	108113000
2013-08-29	163.550003	165.039993	163.399994	164.169998	149.358582	119200500
2013-08-30	164.509995	164.529999	163.169998	163.649994	148.885513	134928900
2013-09-03	165.229996	165.580002	163.699997	164.389999	149.558746	142375100
2013-09-04	164.429993	166.029999	164.130005	165.75	150.796051	97389400
2013-09-05	165.850006	166.399994	165.729996	165.960007	150.987122	63090500
2013-09-06	166.509995	166.979996	164.479996	166.039993	151.059875	159756500
2013-09-09	166.449997	167.729996	166.449997	167.630005	152.506378	87559300
2013-09-10	168.639999	168.899994	168.259995	168.869995	153.634521	105847200
2013-09-11	168.639999	169.399994	168.350006	169.399994	154.116745	94545900
2013-09-12	169.339996	169.559998	168.720001	168.949997	153.707321	83209000
2013-09-13	169.130005	169.460007	168.740005	169.330002	154.05307	72727800
2013-09-16	171.160004	171.240005	170.039993	170.309998	154.944611	106299200
2013-09-17	170.460007	171.110001	170.460007	171.070007	155.636063	82523300
2013-09-18	171.009995	173.520004	170.580002	173.050003	157.437439	203460600
2013-09-19	173.520004	173.600006	172.589996	172.759995	157.173599	146616900
2013-09-20	172.330002	172.330002	170.580002	170.720001	156.074661	132867100
2013-09-23	170.490005	170.649994	169.389999	169.929993	155.352417	104616500
2013-09-24	169.899994	170.529999	169.210007	169.529999	154.98674	106333100
2013-09-25	169.639999	169.979996	168.889999	169.039993	154.538788	117306500
2013-09-26	169.320007	170.169998	169.050003	169.690002	155.133026	77146900
2013-09-27	168.839996	169.139999	168.470001	168.910004	154.419937	99141800
2013-09-30	167.479996	168.539993	167.149994	168.009995	153.597168	143937000
2013-10-01	168.139999	169.5	167.970001	169.339996	154.813034	127160000
2013-10-02	168.350006	169.339996	167.830002	169.179993	154.666763	113350000
2013-10-03	168.789993	168.940002	166.839996	167.619995	153.240601	176698000
2013-10-04	167.75	169.059998	167.529999	168.889999	154.401627	96878000
2013-10-07	167.419998	168.449997	167.25	167.429993	153.06691	96295000
2013-10-08	167.399994	167.619995	165.360001	165.479996	151.28421	178015000
2013-10-09	165.800003	166.199997	164.529999	165.600006	151.393875	168973000
2013-10-10	167.289993	169.259995	167.229996	169.169998	154.657639	195955000
2013-10-11	168.910004	170.320007	168.770004	170.259995	155.654144	105040000
2013-10-14	169.210007	171.080002	169.080002	170.940002	156.275818	112106000
2013-10-15	170.509995	171.149994	169.470001	169.699997	155.142181	155485000
2013-10-16	170.720001	172.160004	170.639999	172.070007	157.308868	161676000
2013-10-17	171.369995	173.320007	171.339996	173.220001	158.360184	129389000
2013-10-18	173.860001	174.509995	173.509995	174.389999	159.42984	138316000
2013-10-21	174.449997	174.75	174.009995	174.399994	159.438965	104104000
2013-10-22	174.910004	175.929993	174.429993	175.410004	160.362335	126663000
2013-10-23	174.809998	174.889999	173.960007	174.570007	159.594376	105484000
2013-10-24	174.919998	175.369995	174.509995	175.149994	160.124619	70350000
2013-10-25	175.509995	176	175.169998	175.949997	160.856018	93625000
2013-10-28	175.889999	176.470001	175.699997	176.229996	161.111984	84979000
2013-10-29	176.630005	177.240005	176.380005	177.169998	161.971359	87401000
2013-10-30	177.380005	177.509995	175.660004	176.289993	161.166824	140002000
2013-10-31	176.149994	176.889999	175.529999	175.789993	160.709732	133795000
2013-11-01	176.020004	176.610001	175.220001	176.210007	161.093735	142805000
2013-11-04	176.690002	176.899994	175.979996	176.830002	161.660507	85677000
2013-11-05	176.139999	176.75	175.570007	176.270004	161.148544	85825000
2013-11-06	177.029999	177.5	176.539993	177.169998	161.971359	87348000
2013-11-07	177.5	177.639999	174.759995	174.929993	159.923508	157000000
2013-11-08	174.869995	177.309998	174.850006	177.289993	162.081085	136713000
2013-11-11	177.119995	177.529999	176.910004	177.320007	162.108505	62614000
2013-11-12	176.940002	177.360001	176.369995	176.960007	161.779373	83990000
2013-11-13	176.089996	178.429993	176.089996	178.380005	163.077545	103844000
2013-11-14	178.539993	179.419998	178.25	179.270004	163.891174	103435000
2013-11-15	179.559998	180.119995	179.330002	180.050003	164.604309	102818000
2013-11-18	180.350006	180.5	179.020004	179.419998	164.028336	104796000
2013-11-19	179.330002	179.869995	178.720001	179.029999	163.671799	93891000
2013-11-20	179.389999	179.929993	177.979996	178.470001	163.159836	124909000
2013-11-21	178.970001	180.050003	178.860001	179.910004	164.476273	92841000
2013-11-22	179.979996	180.830002	179.770004	180.809998	165.299072	81296000
2013-11-25	181.130005	181.169998	180.369995	180.630005	165.134521	79486000
2013-11-26	180.720001	181.220001	180.410004	180.679993	165.180222	86994000
2013-11-27	180.869995	181.240005	180.649994	181.119995	165.582504	58800000
2013-11-29	181.320007	181.75	180.800003	181	165.472778	55870900
2013-12-02	181.089996	181.429993	180.25	180.529999	165.043106	99726000
2013-12-03	179.940002	180.389999	179.169998	179.75	164.330032	116563000
2013-12-04	179.100006	180.479996	178.350006	179.729996	164.311707	123033000
2013-12-05	179.410004	179.740005	178.770004	178.940002	163.589508	106934000
2013-12-06	180.669998	181.110001	180.149994	180.940002	165.417953	127728000
2013-12-09	181.470001	181.669998	181.160004	181.399994	165.838455	70124000
2013-12-10	180.979996	181.360001	180.639999	180.75	165.244247	80976000
2013-12-11	180.820007	180.850006	178.5	178.720001	163.388351	130591000
2013-12-12	178.639999	178.860001	177.759995	178.130005	162.848984	115565000
2013-12-13	178.5	178.660004	177.770004	178.110001	162.830704	107808000
2013-12-16	178.949997	179.809998	178.899994	179.220001	163.84549	96195000
2013-12-17	179.380005	179.410004	178.25	178.649994	163.324341	89886000
2013-12-18	178.919998	181.729996	177.320007	181.699997	166.112747	234906000
2013-12-19	181.179993	181.699997	180.710007	181.490005	165.920746	136531200
2013-12-20	180.690002	181.990005	180.570007	181.559998	166.886108	197087000
2013-12-23	182.449997	182.639999	182.070007	182.529999	167.777695	85598000
2013-12-24	182.539993	183.009995	182.529999	182.929993	168.145401	45368800
2013-12-26	183.339996	183.960007	183.320007	183.860001	169.000244	63365000
2013-12-27	184.100006	184.179993	183.660004	183.850006	168.991043	61814000
2013-12-30	183.869995	184.020004	183.580002	183.820007	168.963486	56857000
2013-12-31	184.070007	184.690002	183.929993	184.690002	169.763153	86119900
2014-01-02	183.979996	184.070007	182.479996	182.919998	168.1362	119636900
2014-01-03	183.229996	183.600006	182.630005	182.889999	168.108597	81390600
2014-01-06	183.490005	183.559998	182.080002	182.360001	167.621475	108028200
2014-01-07	183.089996	183.789993	182.949997	183.479996	168.650955	86144200
2014-01-08	183.449997	183.830002	182.889999	183.520004	168.687714	96582300
2014-01-09	184.110001	184.130005	182.800003	183.639999	168.79805	90683400
2014-01-10	183.949997	184.220001	183.009995	184.139999	169.257614	102026400
2014-01-13	183.669998	184.179993	181.339996	181.690002	167.005615	149892000
2014-01-14	182.289993	183.770004	181.949997	183.669998	168.825577	105016100
2014-01-15	184.100006	184.940002	183.710007	184.660004	169.735596	98525800
2014-01-16	184.279999	184.660004	183.830002	184.419998	169.514984	72290600
2014-01-17	184.100006	184.449997	183.320007	183.639999	168.79805	107848700
2014-01-21	184.699997	184.770004	183.050003	184.179993	169.294373	88621200
2014-01-22	184.490005	184.570007	183.910004	184.300003	169.404663	61270900
2014-01-23	183.369995	183.399994	181.820007	182.789993	168.016678	132496900
2014-01-24	181.600006	181.660004	178.830002	178.889999	164.431885	208677100
2014-01-27	179.059998	179.520004	177.119995	178.009995	163.623032	180843100
2014-01-28	178.139999	179.300003	178.119995	179.070007	164.597397	110463200
2014-01-29	177.580002	178.550003	176.880005	177.350006	163.016373	216597300
2014-01-30	178.830002	179.809998	178.259995	179.229996	164.744446	118938100
2014-01-31	177.009995	179.289993	176.919998	178.179993	163.779282	194677900
2014-02-03	177.970001	178.369995	173.830002	174.169998	160.093399	254837100
2014-02-04	174.949997	175.839996	174.110001	175.389999	161.214783	165012400
2014-02-05	174.779999	175.559998	173.710007	175.169998	161.012573	164230500
2014-02-06	175.580002	177.479996	175.220001	177.479996	163.135895	132877600
2014-02-07	178.309998	179.869995	177.729996	179.679993	165.158081	170787200
2014-02-10	179.699997	180.070007	179.210007	180.009995	165.46138	92218800
2014-02-11	180.160004	182.440002	180.039993	181.979996	167.272202	117814100
2014-02-12	182.25	182.830002	181.710007	182.070007	167.354904	94717700
2014-02-13	180.839996	183.199997	180.830002	183.009995	168.218933	100542200
2014-02-14	182.839996	184.360001	182.669998	184.020004	169.147324	96498400
2014-02-18	184.179993	184.490005	183.649994	184.240005	169.349564	80460900
2014-02-19	183.759995	184.949997	182.869995	183.020004	168.228134	126524300
2014-02-20	183.270004	184.520004	182.600006	184.100006	169.220856	104998100
2014-02-21	184.449997	184.889999	183.800003	183.889999	169.027817	118116400
2014-02-24	184.279999	186.149994	184.199997	184.910004	169.965378	114063900
2014-02-25	185.059998	185.589996	184.229996	184.839996	169.901031	117085000
2014-02-26	185.110001	185.600006	184.330002	184.850006	169.910233	98677200
2014-02-27	184.580002	185.869995	184.369995	185.820007	170.801804	93880800
2014-02-28	185.789993	187.149994	185.050003	186.289993	171.233856	150842000
2014-03-03	184.649994	185.449997	183.75	184.979996	170.029724	167748500
2014-03-04	186.789993	187.979996	186.75	187.580002	172.419586	167545900
2014-03-05	187.740005	188.070007	187.449997	187.75	172.575836	88376900
2014-03-06	188.210007	188.610001	187.779999	188.179993	172.971085	82516500
2014-03-07	188.960007	188.960007	187.429993	188.259995	173.044617	114513500
2014-03-10	187.970001	188.229996	187.080002	188.160004	172.952744	74939200
2014-03-11	188.440002	188.710007	186.800003	187.229996	172.09787	99009100
2014-03-12	186.320007	187.350006	185.899994	187.279999	172.143814	104824400
2014-03-13	187.839996	187.990005	184.660004	185.179993	170.213516	155014300
2014-03-14	184.850006	185.800003	184.440002	184.660004	169.735596	153919600
2014-03-17	185.589996	186.770004	185.509995	186.330002	171.27063	98359500
2014-03-18	186.710007	187.910004	186.509995	187.660004	172.493118	101804600
2014-03-19	187.679993	187.940002	185.470001	186.660004	171.573944	176267300
2014-03-20	186.25	187.889999	185.919998	187.75	172.575836	117241000
2014-03-21	187.710007	189.020004	186.029999	186.199997	171.906128	163128000
2014-03-24	186.839996	187.070007	184.619995	185.429993	171.195251	121411000
2014-03-25	186.369995	186.940002	185.270004	186.309998	172.00769	103852000
2014-03-26	187.039993	187.339996	184.919998	184.970001	170.770554	119843000
2014-03-27	184.75	185.339996	183.899994	184.580002	170.410522	142383000
2014-03-28	185.110001	186.419998	185	185.490005	171.25061	101642000
2014-03-31	186.669998	187.300003	185.520004	187.009995	172.653931	99745000
2014-04-01	187.619995	188.360001	187	188.25	173.798752	89193000
2014-04-02	188.490005	189.130005	188.139999	188.880005	174.380432	78774000
2014-04-03	189.169998	189.220001	188.050003	188.630005	174.149597	77435000
2014-04-04	189.660004	189.699997	186.100006	186.399994	172.09079	169381000
2014-04-07	185.949997	186.259995	183.960007	184.339996	170.188934	140803000
2014-04-08	184.259995	185.399994	183.589996	185.100006	170.890594	112660000
2014-04-09	185.600006	187.149994	185.059998	187.089996	172.727829	100254000
2014-04-10	187.080002	187.169998	182.929993	183.160004	169.099533	172959000
2014-04-11	182.139999	183.419998	181.309998	181.509995	167.576172	167251000
2014-04-14	182.929993	183.369995	181.440002	182.940002	168.896393	132382000
2014-04-15	183.320007	184.330002	181.509995	184.199997	170.059647	157093000
2014-04-16	185.470001	186.139999	184.649994	186.130005	171.841507	105197000
2014-04-17	185.880005	186.910004	185.559998	186.389999	172.081528	105255000
2014-04-21	186.440002	187.100006	186.210007	187.039993	172.681641	68329000
2014-04-22	187.229996	188.399994	187.130005	187.889999	173.46637	85790000
2014-04-23	187.820007	187.919998	187.300003	187.449997	173.060196	73869000
2014-04-24	188.369995	188.389999	186.929993	187.830002	173.411026	88170000
2014-04-25	187.220001	187.330002	185.869995	186.289993	171.989227	100380000
2014-04-28	187.050003	187.690002	184.960007	186.880005	172.533951	135121000
2014-04-29	187.479996	188.039993	187.080002	187.75	173.337128	84098000
2014-04-30	187.440002	188.5	187.179993	188.309998	173.854141	101508000
2014-05-01	188.220001	188.839996	187.729996	188.330002	173.87265	93019000
2014-05-02	188.309998	189.139999	187.779999	188.059998	173.623352	98122000
2014-05-05	187.139999	188.550003	186.619995	188.419998	173.955719	75883000
2014-05-06	188	188.130005	186.740005	186.779999	172.441605	85454000
2014-05-07	187.410004	187.970001	186.009995	187.880005	173.457153	106500000
2014-05-08	187.710007	189.050003	187.080002	187.679993	173.272522	93618000
2014-05-09	187.710007	188.039993	186.830002	187.960007	173.531052	83679000
2014-05-12	188.800003	189.880005	188	189.789993	175.220535	86940000
2014-05-13	190.039993	190.419998	189.770004	189.960007	175.377518	66454000
2014-05-14	189.789993	189.880005	188.789993	189.059998	174.5466	72367000
2014-05-15	188.679993	188.720001	186.479996	187.399994	173.014008	154956000
2014-05-16	187.509995	188.130005	186.720001	188.050003	173.614136	97458000
2014-05-19	187.690002	188.889999	187.520004	188.740005	174.251144	63839000
2014-05-20	188.649994	188.669998	187.070007	187.550003	173.152527	111644000
2014-05-21	188.089996	189.220001	188.059998	189.130005	174.611176	89093000
2014-05-22	189.179993	189.979996	188.860001	189.589996	175.035904	61549000
2014-05-23	189.759995	190.479996	189.589996	190.350006	175.737579	61092800
2014-05-27	191.059998	191.580002	190.949997	191.520004	176.817749	72010000
2014-05-28	191.520004	191.820007	191.059998	191.380005	176.688522	66723000
2014-05-29	191.820007	192.399994	191.330002	192.369995	177.602493	64377000
2014-05-30	192.190002	192.800003	192.029999	192.679993	177.888672	76316000
2014-06-02	192.949997	192.990005	191.970001	192.899994	178.091812	64656000
2014-06-03	192.429993	192.899994	192.25	192.800003	177.999512	65047000
2014-06-04	192.470001	193.300003	192.270004	193.190002	178.359558	55529000
2014-06-05	193.410004	194.649994	192.699997	194.449997	179.522812	92103000
2014-06-06	194.869995	195.429993	194.779999	195.380005	180.381439	78696000
2014-06-09	195.350006	196.050003	195.169998	195.580002	180.566055	65119000
2014-06-10	195.339996	195.639999	194.919998	195.600006	180.584549	57129000
2014-06-11	194.899994	195.119995	194.479996	194.919998	179.956741	68772000
2014-06-12	194.690002	194.800003	193.110001	193.539993	178.682678	106350000
2014-06-13	193.919998	194.320007	193.300003	194.130005	179.227371	82017000
2014-06-16	193.889999	194.699997	193.660004	194.289993	179.375092	87424000
2014-06-17	194.020004	194.970001	193.809998	194.830002	179.873642	84834000
2014-06-18	194.830002	196.369995	194.399994	196.259995	181.193878	105267000
2014-06-19	196.429993	196.600006	195.800003	196.479996	181.396973	85929000
2014-06-20	196.029999	196.100006	195.699997	195.940002	181.764969	100587000
2014-06-23	195.990005	196.050003	195.520004	195.880005	181.709335	70611000
2014-06-24	195.529999	196.5	194.479996	194.699997	180.61467	96237000
2014-06-25	194.289993	195.779999	194.25	195.580002	181.431015	82782000
2014-06-26	195.610001	195.630005	194.130005	195.440002	181.301147	84312000
2014-06-27	194.979996	195.880005	194.889999	195.820007	181.653671	71445100
2014-06-30	195.699997	196.169998	195.529999	195.720001	181.560852	70201200
2014-07-01	196.199997	197.630005	196.130005	197.029999	182.776169	90470000
2014-07-02	197.050003	197.479996	196.960007	197.229996	182.961639	52475000
2014-07-03	197.789993	198.289993	197.639999	198.199997	183.86145	52938800
2014-07-07	197.820007	197.979996	197.220001	197.509995	183.221405	61696000
2014-07-08	197.149994	197.220001	195.759995	196.240005	182.043274	108143000
2014-07-09	196.729996	197.300003	196.309998	197.119995	182.859589	72992000
2014-07-10	195.220001	196.860001	195.059998	196.339996	182.136047	99040000
2014-07-11	196.220001	196.75	195.779999	196.610001	182.38649	64243000
2014-07-14	197.610001	197.860001	197.440002	197.600006	183.304871	58658000
2014-07-15	197.720001	198.100006	196.360001	197.229996	182.961639	111307000
2014-07-16	198.110001	198.259995	197.419998	197.960007	183.638824	79986400
2014-07-17	197.350006	198.100006	195.429993	195.710007	181.551651	145398000
2014-07-18	196.350006	197.910004	196.240005	197.710007	183.406921	124330000
2014-07-21	197.089996	197.5	196.429993	197.339996	183.06369	67592000
2014-07-22	198.009995	198.559998	197.869995	198.199997	183.86145	67678000
2014-07-23	198.5	198.850006	198.100006	198.639999	184.269623	65612000
2014-07-24	198.830002	199.059998	198.449997	198.649994	184.2789	56888000
2014-07-25	198.089996	198.259995	197.330002	197.720001	183.416229	76837000
2014-07-28	197.759995	198.089996	196.619995	197.800003	183.490448	69259000
2014-07-29	198.169998	198.449997	196.919998	196.949997	182.701904	80466000
2014-07-30	197.649994	197.910004	196.160004	196.979996	182.729736	104222000
2014-07-31	195.610001	195.779999	192.970001	193.089996	179.121124	183479000
2014-08-01	192.559998	193.759995	191.570007	192.5	178.573837	189261000
2014-08-04	192.869995	194.300003	192.050003	193.889999	179.863281	91340000
2014-08-05	193.100006	193.600006	191.309998	192.009995	178.119293	152690000
2014-08-06	191.110001	192.889999	191.080002	192.070007	178.174973	94818000
2014-08-07	192.940002	193.130005	190.550003	191.029999	177.210159	135733000
2014-08-08	191.460007	193.369995	190.949997	193.240005	179.2603	117014000
2014-08-11	193.970001	194.660004	193.710007	193.800003	179.7798	74544000
2014-08-12	193.610001	194.149994	192.940002	193.529999	179.529358	73632000
2014-08-13	194.289993	195.059998	193.960007	194.839996	180.744537	69047000
2014-08-14	195.160004	195.759995	194.979996	195.759995	181.597992	57371000
2014-08-15	196.470001	196.649994	194.309998	195.720001	181.560852	139951000
2014-08-18	196.800003	197.449997	196.690002	197.360001	183.082291	75424000
2014-08-19	197.839996	198.539993	197.440002	198.389999	184.037735	59135000
2014-08-20	198.119995	199.160004	198.080002	198.919998	184.529373	72763000
2014-08-21	199.089996	199.759995	198.929993	199.5	185.067413	67791000
2014-08-22	199.339996	199.690002	198.740005	199.190002	184.779861	76107000
2014-08-25	200.139999	200.589996	199.149994	200.199997	185.716797	63855000
2014-08-26	200.330002	200.820007	200.279999	200.330002	185.837372	47298000
2014-08-27	200.429993	200.570007	199.940002	200.25	185.763153	47874000
2014-08-28	199.589996	200.270004	199.389999	200.139999	185.661118	58330000
2014-08-29	200.449997	200.729996	199.820007	200.710007	186.189926	65907000
2014-09-02	200.970001	201	199.860001	200.610001	186.097122	72426000
2014-09-03	201.380005	201.410004	200.220001	200.5	185.995071	57462000
2014-09-04	200.839996	201.580002	199.660004	200.210007	185.726105	85236000
2014-09-05	200.169998	201.190002	199.410004	201.110001	186.560974	102177000
2014-09-08	200.919998	201.210007	200	200.589996	186.078583	64146000
2014-09-09	200.410004	200.550003	198.910004	199.320007	184.900497	88591000
2014-09-10	199.429993	200.199997	198.770004	200.070007	185.596191	67251000
2014-09-11	199.270004	200.330002	199.119995	200.300003	185.80954	66774400
2014-09-12	200.100006	200.119995	198.559998	199.130005	184.724182	117409300
2014-09-15	199.160004	199.320007	198.380005	198.979996	184.585068	76401000
2014-09-16	198.610001	200.839996	198.5	200.479996	185.976517	116201000
2014-09-17	200.770004	201.679993	199.75	200.75	186.22702	151266000
2014-09-18	201.360001	201.850006	201.100006	201.820007	187.219559	94990000
2014-09-19	201.520004	201.899994	200.289993	200.699997	187.051071	121649000
2014-09-22	200.350006	200.380005	198.729996	199.149994	185.606476	125553000
2014-09-23	198.429993	199.259995	197.949997	198.009995	184.543991	111393000
2014-09-24	198.039993	199.690002	197.520004	199.559998	185.988602	107276000
2014-09-25	199.039993	199.050003	196.270004	196.339996	182.987579	150300000
2014-09-26	196.699997	198.389999	196.419998	197.899994	184.441483	103547000
2014-09-29	196.199997	197.889999	196.050003	197.539993	184.105988	95112000
2014-09-30	197.690002	198.300003	196.610001	197.020004	183.621353	131302000
2014-10-01	196.699997	196.770004	193.910004	194.350006	181.132935	177798000
2014-10-02	194.179993	195.059998	192.350006	194.380005	181.160889	157285000
2014-10-03	195.679993	196.940002	195.080002	196.520004	183.155334	121569000
2014-10-06	197.339996	197.600006	195.580002	196.289993	182.940979	104778000
2014-10-07	195.279999	195.720001	193.220001	193.259995	180.11702	147913000
2014-10-08	193.369995	196.919998	192.360001	196.639999	183.267166	186461000
2014-10-09	196.330002	196.600006	192.580002	192.740005	179.632416	210705000
2014-10-10	192.690002	193.649994	190.490005	190.539993	177.582016	221909000
2014-10-13	190.460007	191.149994	187.300003	187.410004	174.664902	230939000
2014-10-14	188.419998	189.820007	187.039993	187.699997	174.935165	215847000
2014-10-15	185.160004	187.690002	181.919998	186.429993	173.751526	380715000
2014-10-16	183.059998	187.580002	182.889999	186.270004	173.602417	270391000
2014-10-17	188.419998	189.75	187.619995	188.470001	175.652802	214625000
2014-10-20	188.130005	190.449997	188.070007	190.300003	177.358337	130011000
2014-10-21	191.679993	194.199997	191.479996	194.070007	180.871948	154949000
2014-10-22	194.410004	194.910004	192.610001	192.690002	179.5858	151822000
2014-10-23	194.619995	196.199997	194.259995	194.929993	181.673492	154944000
2014-10-24	195.25	196.490005	194.490005	196.429993	183.071457	117927000
2014-10-27	195.729996	196.449997	195.029999	196.160004	182.819824	82954000
2014-10-28	196.820007	198.419998	196.729996	198.410004	184.916794	106736000
2014-10-29	198.550003	199.119995	196.800003	198.110001	184.637222	142557000
2014-10-30	197.580002	199.949997	197.399994	199.380005	185.820847	113330000
2014-10-31	201.779999	201.820007	200.770004	201.660004	187.945801	146903000
2014-11-03	201.919998	202.449997	201.309998	201.770004	188.048309	93600000
2014-11-04	201.229996	201.600006	200.059998	201.070007	187.395935	93343000
2014-11-05	202.539993	202.589996	201.449997	202.339996	188.579544	91709000
2014-11-06	202.389999	203.259995	201.639999	203.149994	189.334457	107089000
2014-11-07	203.169998	203.600006	202.610001	203.339996	189.511566	89540000
2014-11-10	203.380005	204.039993	203.130005	203.979996	190.108017	66319000
2014-11-11	204.059998	204.309998	203.649994	204.179993	190.294418	54499400
2014-11-12	203.350006	204.240005	203.309998	203.960007	190.089401	90120300
2014-11-13	204.160004	204.830002	203.210007	204.190002	190.303741	85357900
2014-11-14	204.100006	204.490005	203.720001	204.240005	190.350342	80417500
2014-11-17	203.850006	204.580002	203.649994	204.369995	190.471466	80441000
2014-11-18	204.440002	205.919998	204.440002	205.550003	191.571243	76068100
2014-11-19	205.309998	205.550003	204.300003	205.220001	191.263687	82373000
2014-11-20	204.259995	205.710007	204.179993	205.580002	191.599182	72840300
2014-11-21	207.639999	207.839996	205.979996	206.679993	192.624405	142327300
2014-11-24	207.169998	207.389999	206.910004	207.259995	193.164948	65880800
2014-11-25	207.539993	207.789993	206.800003	207.110001	193.025162	79108300
2014-11-26	207.289993	207.759995	207.029999	207.639999	193.519119	62167800
2014-11-28	207.490005	207.869995	206.910004	207.199997	193.109039	57890100
2014-12-01	206.399994	206.539993	205.380005	205.759995	191.766983	103968400
2014-12-02	205.809998	207.339996	205.779999	207.089996	193.0065	74507200
2014-12-03	207.300003	208.149994	207.100006	207.889999	193.752121	68952000
2014-12-04	207.539993	208.270004	206.699997	207.660004	193.53775	91316600
2014-12-05	207.869995	208.470001	207.550003	208	193.85463	91025500
2014-12-08	207.520004	208.119995	205.929993	206.610001	192.559174	108588200
2014-12-09	204.369995	206.600006	203.910004	206.470001	192.428711	125180100
2014-12-10	205.910004	205.979996	202.929993	203.160004	189.34375	159856400
2014-12-11	203.880005	206.190002	203.710007	204.190002	190.303741	159012800
2014-12-12	202.639999	203.820007	200.850006	200.889999	187.228165	202330200
2014-12-15	201.979996	202.529999	198.779999	199.509995	185.942001	189965800
2014-12-16	198.580002	202.399994	197.860001	197.910004	184.450836	259543800
2014-12-17	198.440002	202.339996	198.289993	201.789993	188.066925	253910100
2014-12-18	204.740005	212.970001	203.919998	206.779999	192.717575	257633900
2014-12-19	206.429993	207.330002	205.610001	206.520004	193.537506	245084600
2014-12-22	206.75	207.470001	206.460007	207.470001	194.427811	148318900
2014-12-23	208.169998	208.229996	207.399994	207.75	194.690201	122167900
2014-12-24	208.020004	208.339996	207.720001	207.770004	194.708939	42963400
2014-12-26	208.309998	208.850006	208.25	208.440002	195.336807	57326700
2014-12-29	208.220001	208.970001	208.139999	208.720001	195.599213	79643900
2014-12-30	208.210007	208.369995	207.509995	207.600006	194.549622	73540800
2014-12-31	207.990005	208.190002	205.389999	205.539993	192.61911	130333800
2015-01-02	206.380005	206.880005	204.179993	205.429993	192.516037	121465900
2015-01-05	204.169998	204.369995	201.350006	201.720001	189.039246	169632600
2015-01-06	202.089996	202.720001	198.860001	199.820007	187.258698	209151400
2015-01-07	201.419998	202.720001	200.880005	202.309998	189.592163	125346700
2015-01-08	204.009995	206.160004	203.990005	205.899994	192.956482	147217800
2015-01-09	206.399994	206.419998	203.509995	204.25	191.410187	150812300
2015-01-12	204.410004	204.600006	201.919998	202.649994	189.910797	144396100
2015-01-13	204.119995	205.479996	200.509995	202.080002	189.376617	214553300
2015-01-14	199.649994	201.100006	198.570007	200.860001	188.233292	192991100
2015-01-15	201.630005	202.009995	198.880005	199.020004	186.508987	176613900
2015-01-16	198.770004	201.820007	198.550003	201.630005	188.95491	211879600
2015-01-20	202.399994	202.720001	200.169998	202.059998	189.357895	129466200
2015-01-21	201.5	203.660004	200.940002	203.080002	190.313797	122942700
2015-01-22	203.990005	206.259995	202.330002	206.100006	193.143921	174356000
2015-01-23	205.789993	206.100006	204.809998	204.970001	192.084946	115637000
2015-01-26	204.710007	205.559998	203.850006	205.449997	192.53476	92009700
2015-01-27	202.970001	204.119995	201.740005	202.740005	189.995132	134044600
2015-01-28	204.169998	204.289993	199.910004	200.139999	187.558563	168514300
2015-01-29	200.380005	202.300003	198.679993	201.990005	189.292297	173585400
2015-01-30	200.570007	202.169998	199.130005	199.449997	186.911926	197729700
2015-02-02	200.050003	202.029999	197.860001	201.919998	189.226685	163107000
2015-02-03	203	204.850006	202.550003	204.839996	191.963135	122416200
2015-02-04	203.919998	205.380005	203.509995	204.059998	191.232147	134306700
2015-02-05	204.860001	206.300003	204.770004	206.119995	193.162628	97953200
2015-02-06	206.559998	207.240005	204.919998	205.550003	192.628494	119694900
2015-02-09	204.770004	205.639999	204.139999	204.630005	191.766342	87219000
2015-02-10	205.880005	207.119995	204.679993	206.809998	193.80928	96164200
2015-02-11	206.610001	207.449997	205.830002	206.929993	193.921722	91087800
2015-02-12	207.889999	208.990005	206.970001	208.919998	195.786682	97545900
2015-02-13	209.070007	209.839996	208.759995	209.779999	196.59256	93670400
2015-02-17	209.399994	210.320007	209.100006	210.110001	196.901855	76968200
2015-02-18	209.660004	210.220001	209.339996	210.130005	196.920593	74848400
2015-02-19	209.410004	210.419998	209.240005	209.979996	196.779999	91462500
2015-02-20	209.479996	211.330002	208.729996	211.240005	197.9608	140896400
2015-02-23	210.940002	211.210007	210.479996	211.210007	197.932663	74411100
2015-02-24	211.119995	212.050003	210.759995	211.809998	198.494949	70943200
2015-02-25	211.660004	212.240005	211.220001	211.630005	198.326263	73061700
2015-02-26	211.520004	211.710007	210.649994	211.380005	198.091995	72697900
2015-02-27	211.259995	211.580002	210.600006	210.660004	197.417282	108076000
2015-03-02	210.779999	212.059998	210.720001	211.990005	198.663651	87491400
2015-03-03	211.470001	212.050003	210.080002	211.119995	197.848312	110325800
2015-03-04	210.399994	210.490005	209.059998	210.229996	197.014297	105665800
2015-03-05	209.419998	210.800003	209.850006	210.460007	197.229858	76873000
2015-03-06	210.460007	210.460007	207.100006	207.5	194.455902	188128000
2015-03-09	207.740005	208.789993	207.550003	208.360001	195.261841	89818900
2015-03-10	206.710007	206.809998	204.929993	204.979996	192.094345	153901500
2015-03-11	205.289993	205.5	204.399994	204.5	191.644501	110145700
2015-03-12	205.259995	207.179993	205.199997	207.100006	194.08107	93993500
2015-03-13	206.770004	207.929993	204.580002	205.830002	192.890869	162410900
2015-03-16	206.710007	208.690002	205.860001	208.580002	195.468018	136099200
2015-03-17	207.690002	208.419998	206.979996	207.960007	194.887009	91167100
2015-03-18	207.389999	211.270004	206.619995	210.460007	197.229858	220171200
2015-03-19	209.960007	210.470001	209.029999	209.5	196.3302	117917300
2015-03-20	209.710007	211.020004	209.490005	210.410004	198.062973	177715100
2015-03-23	210.419998	211.110001	210	210	197.677048	71310300
2015-03-24	209.850006	210.399994	208.740005	208.820007	196.566269	77805300
2015-03-25	209.070007	209.350006	205.710007	205.759995	193.685822	159521700
2015-03-26	204.960007	206.369995	204.119995	205.270004	193.224609	153067200
2015-03-27	205.130005	205.949997	204.899994	205.740005	193.667007	109352100
2015-03-30	205.740005	208.610001	206.960007	208.25	196.029694	96180400
2015-03-31	207.259995	208.100006	206.360001	206.429993	194.316483	126768700
2015-04-01	206.429993	206.429993	204.509995	205.699997	193.629333	132644700
2015-04-02	205.619995	206.979996	205.399994	206.440002	194.325928	86900900
2015-04-06	206.440002	208.449997	205.210007	207.830002	195.634369	114368200
2015-04-07	207.860001	208.759995	207.240005	207.279999	195.116638	81236300
2015-04-08	207.550003	208.509995	207.080002	207.979996	195.775543	89351900
2015-04-09	207.779999	209.179993	207.190002	208.899994	196.641571	85548900
2015-04-10	209.199997	210.089996	208.960007	210.039993	197.714645	72722900
2015-04-13	209.869995	210.630005	209.029999	209.089996	196.820435	74436600
2015-04-14	208.850006	209.710007	208.100006	209.490005	197.196976	73013500
2015-04-15	210.050003	211.039993	209.949997	210.429993	198.081802	99529300
2015-04-16	210.029999	210.979996	209.789993	210.369995	198.025299	68934900
2015-04-17	208.940002	209.229996	207.009995	207.949997	195.74733	191113200
2015-04-20	209.059998	210.25	208.960007	209.850006	197.535858	82969100
2015-04-21	210.669998	210.860001	209.240005	209.600006	197.300522	72559800
2015-04-22	210.009995	210.850006	208.899994	210.630005	198.270065	78264600
2015-04-23	210.149994	211.940002	210.009995	211.160004	198.768921	102585900
2015-04-24	211.660004	211.970001	211.110001	211.649994	199.230209	61327400
2015-04-27	212.330002	212.479996	210.539993	210.770004	198.40184	79358100
2015-04-28	210.740005	211.5	209.330002	211.440002	199.032516	86863500
2015-04-29	211.440002	211.440002	209.600006	210.570007	198.213577	125684900
2015-04-30	209.880005	210.350006	207.619995	208.460007	196.227402	161304900
2015-05-01	209.399994	210.770004	209.279999	210.720001	198.354767	103399700
2015-05-04	211.229996	212.020004	211.100006	211.320007	198.919571	70927200
2015-05-05	211.029999	211.460007	208.729996	208.899994	196.641571	113326200
2015-05-06	209.559998	209.929993	206.759995	208.039993	195.832031	135060200
2015-05-07	207.919998	209.380005	207.520004	208.869995	196.613327	88244900
2015-05-08	210.880005	211.860001	210.779999	211.619995	199.20195	155877300
2015-05-11	211.570007	211.889999	210.520004	210.610001	198.251236	75708100
2015-05-12	209.610001	210.630005	208.619995	209.979996	197.658157	119727600
2015-05-13	210.470001	211.220001	209.740005	210.020004	197.695862	94667900
2015-05-14	211.240005	212.320007	210.910004	212.210007	199.757355	95934000
2015-05-15	212.440002	212.610001	211.860001	212.440002	199.973846	76510100
2015-05-18	212.240005	213.399994	212.160004	213.100006	200.595108	72785600
2015-05-19	213.240005	213.570007	212.690002	213.029999	200.529221	72114600
2015-05-20	213.149994	213.779999	212.5	212.880005	200.388046	76857500
2015-05-21	212.710007	213.75	212.509995	213.5	200.971649	64764600
2015-05-22	213.039993	213.539993	212.910004	212.990005	200.491592	57433500
2015-05-26	212.399994	212.910004	210.199997	210.699997	198.335938	124308600
2015-05-27	211.25	212.979996	210.759995	212.699997	200.218582	93214000
2015-05-28	212.330002	212.589996	211.630005	212.460007	199.992661	74974600
2015-05-29	212.380005	212.429993	210.820007	211.139999	198.750137	111964800
2015-06-01	211.940002	212.339996	210.619995	211.570007	199.154892	93338800
2015-06-02	211.020004	212.190002	210.270004	211.360001	198.95723	89527800
2015-06-03	212	212.669998	211.330002	211.919998	199.48436	87820900
2015-06-04	211.070007	211.860001	209.75	210.130005	197.799393	151882800
2015-06-05	209.949997	210.580002	208.979996	209.770004	197.460526	121704700
2015-06-08	209.639999	209.820007	208.389999	208.419998	196.189728	85339800
2015-06-09	208.449997	209.100006	207.690002	208.449997	196.217987	105034700
2015-06-10	209.369995	211.410004	209.300003	210.960007	198.580704	134551300
2015-06-11	211.479996	212.089996	211.199997	211.649994	199.230209	73876400
2015-06-12	210.639999	211.479996	209.679993	209.929993	197.611115	135382400
2015-06-15	208.639999	209.449997	207.789993	209.100006	196.829865	124384200
2015-06-16	208.929993	210.350006	208.720001	210.25	197.912338	85308200
2015-06-17	210.589996	211.320007	209.360001	210.589996	198.232391	126708600
2015-06-18	211.309998	213.339996	210.630005	212.710007	200.228012	165867900
2015-06-19	211.460007	211.550003	210.360001	210.809998	199.405136	130478700
2015-06-22	211.910004	212.589996	211.639999	211.889999	200.426712	70696000
2015-06-23	212.139999	212.440002	211.570007	212.050003	200.578049	68476800
2015-06-24	211.720001	212.169998	210.470001	210.509995	199.121353	92307300
2015-06-25	211.100006	211.25	209.770004	209.830002	198.478134	97107400
2015-06-26	210.289993	210.580002	209.160004	209.899994	198.544373	104174800
2015-06-29	208.050003	209.830002	205.330002	205.470001	194.354034	202621300
2015-06-30	207.259995	207.320007	205.279999	205.889999	194.751297	182925100
2015-07-01	207.729996	208.029999	206.559998	207.570007	196.340424	135979900
2015-07-02	208.070007	208.270004	206.809998	207.320007	196.103958	104373700
2015-07-06	205.770004	207.649994	205.529999	206.669998	195.489105	117975400
2015-07-07	206.960007	208.169998	204.110001	208.009995	196.756622	173820200
2015-07-08	206.419998	206.759995	204.25	204.529999	193.46489	164020100
2015-07-09	207.039993	207.350006	204.770004	204.800003	193.720261	144113100
2015-07-10	207.289993	207.979996	204.949997	207.479996	196.25528	129456900
2015-07-13	208.990005	209.899994	208.940002	209.759995	198.411926	106069400
2015-07-14	209.720001	211.050003	209.649994	210.720001	199.319992	81709600
2015-07-15	210.729996	211.279999	210.039993	210.630005	199.234879	97914100
2015-07-16	211.869995	212.300003	211.580002	212.270004	200.786163	106683300
2015-07-17	212.289993	212.550003	211.800003	212.470001	200.975311	89030000
2015-07-20	212.75	213.179993	212.210007	212.619995	201.117203	65523100
2015-07-21	212.429993	212.740005	211.389999	211.759995	200.303741	77965000
2015-07-22	210.929993	211.770004	210.889999	211.289993	199.859146	88667900
2015-07-23	211.529999	211.649994	209.75	210.139999	198.771362	90509100
2015-07-24	210.300003	210.369995	207.600006	207.940002	196.690399	117755000
2015-07-27	208	208	206.259995	206.740005	195.555313	132361100
2015-07-28	207.789993	209.5	206.800003	209.309998	197.986298	123544800
2015-07-29	209.479996	211.039993	209.309998	210.770004	199.367294	105791300
2015-07-30	210.160004	211.020004	209.419998	210.820007	199.414612	91304400
2015-07-31	211.419998	211.449997	210.160004	210.449997	199.064621	103266900
2015-08-03	210.460007	210.529999	208.649994	209.729996	198.383545	113965700
2015-08-04	209.699997	210.25	208.800003	209.320007	197.995758	81820800
2015-08-05	210.449997	211.309998	209.729996	210.100006	198.733566	85786800
2015-08-06	210.289993	210.419998	207.649994	208.350006	197.078217	116030800
2015-08-07	208.160004	208.339996	206.869995	207.919998	196.671463	117858000
2015-08-10	209.279999	210.669998	209.279999	210.630005	199.234879	80270700
2015-08-11	208.970001	209.470001	207.759995	208.660004	197.371429	117481700
2015-08-12	207.110001	209.139999	205.360001	208.919998	197.617401	172123700
2015-08-13	208.729996	209.550003	208.009995	208.699997	197.409302	89383300
2015-08-14	208.429993	209.509995	208.259995	209.360001	198.033569	69387000
2015-08-17	208.710007	210.589996	208.160004	210.559998	199.168686	79072600
2015-08-18	210.259995	210.679993	209.699997	209.929993	198.572723	71692700
2015-08-19	209.089996	210.009995	207.350006	208.279999	197.012024	172946000
2015-08-20	206.509995	208.289993	203.899994	204.009995	192.973007	194327900
2015-08-21	201.729996	203.940002	197.520004	197.630005	186.938187	346588500
2015-08-24	197.630005	197.630005	182.399994	189.550003	179.295303	507244300
2015-08-25	195.429993	195.449997	186.919998	187.229996	177.100784	369833100
2015-08-26	192.080002	194.789993	188.369995	194.679993	184.147751	339257000
2015-08-27	197.020004	199.419998	195.210007	199.160004	188.385376	274143900
2015-08-28	198.5	199.839996	197.919998	199.240005	188.46106	160414400
2015-08-31	198.110001	199.130005	197.009995	197.539993	186.853043	154471400
2015-09-01	193.119995	194.770004	190.729996	191.770004	181.395203	256000400
2015-09-02	194.619995	195.460007	192.419998	195.410004	184.838287	160269300
2015-09-03	196.259995	198.050003	194.960007	195.649994	185.065247	152087800
2015-09-04	192.850006	193.860001	191.610001	192.589996	182.170807	207081000
2015-09-08	195.940002	197.610001	195.169998	197.460007	186.777374	116025700
2015-09-09	199.320007	199.470001	194.350006	194.759995	184.22345	140901400
2015-09-10	194.559998	197.220001	194.25	195.850006	185.254501	158611100
2015-09-11	195.380005	196.820007	194.529999	196.740005	186.096329	119691200
2015-09-14	196.949997	197.009995	195.429993	195.979996	185.377411	79452000
2015-09-15	196.610001	198.990005	195.960007	198.449997	187.713821	108455800
2015-09-16	198.820007	200.410004	198.410004	200.139999	189.312363	99581600
2015-09-17	200.020004	202.889999	199.279999	199.699997	188.89621	276046600
2015-09-18	195.710007	198.679993	194.960007	195.360001	185.752213	213315400
2015-09-21	196.440002	197.679993	195.210007	196.440002	186.779144	105726200
2015-09-22	193.880005	194.460007	192.559998	193.899994	184.364029	153890900
2015-09-23	194.110001	194.669998	192.910004	193.600006	184.078796	92790600
2015-09-24	192.149994	193.449997	190.559998	192.929993	183.441742	159378800
2015-09-25	194.639999	195	191.809998	192.869995	183.384674	155054800
2015-09-28	191.779999	191.910004	187.639999	187.910004	178.66861	178515900
2015-09-29	188.270004	189.740005	186.929993	188.080002	178.830276	159045600
2015-09-30	190.369995	191.830002	189.440002	191.589996	182.167618	152593200
2015-10-01	192.080002	192.490005	189.820007	192.130005	182.681091	131079000
2015-10-02	189.770004	195.029999	189.119995	195	185.409927	211003300
2015-10-05	196.460007	198.740005	196.330002	198.470001	188.709274	126320800
2015-10-06	198.309998	198.979996	197	197.789993	188.062714	110274500
2015-10-07	198.899994	199.830002	197.479996	199.410004	189.603043	124307300
2015-10-08	198.949997	201.550003	198.589996	201.210007	191.31456	153055200
2015-10-09	201.380005	201.899994	200.580002	201.330002	191.428635	107069200
2015-10-12	201.419998	201.759995	200.910004	201.520004	191.609299	56395600
2015-10-13	200.649994	202.160004	200.050003	200.25	190.401749	88038700
2015-10-14	200.179993	200.869995	198.940002	199.289993	189.488953	99106200
2015-10-15	200.080002	202.360001	199.639999	202.350006	192.398483	134142200
2015-10-16	202.830002	203.289993	201.919998	203.270004	193.273224	114580100
2015-10-19	202.5	203.369995	202.130005	203.369995	193.368301	76523900
2015-10-20	202.850006	203.839996	202.550003	203.110001	193.121078	78448500
2015-10-21	203.610001	203.789993	201.649994	201.850006	191.92305	102038000
2015-10-22	202.979996	205.509995	201.850006	205.210007	195.117828	174911700
2015-10-23	207.25	207.949997	206.300003	207.520004	197.314209	144442300
2015-10-26	207.300003	207.369995	206.559998	206.990005	196.810303	69033000
2015-10-27	206.199997	207	205.789993	206.570007	196.410934	77905800
2015-10-28	207	208.979996	206.210007	208.940002	198.664368	135906700
2015-10-29	208.350006	209.270004	208.210007	208.889999	198.616837	84727800
2015-10-30	209.059998	209.440002	207.740005	207.929993	197.704025	131076900
2015-11-02	208.320007	210.619995	208.169998	210.389999	200.043076	86270800
2015-11-03	209.970001	211.660004	209.699997	211	200.623032	95246100
2015-11-04	211.350006	211.5	209.720001	210.380005	200.033569	90967700
2015-11-05	210.429993	210.979996	209.089996	210.149994	199.81488	78408700
2015-11-06	209.740005	210.320007	208.460007	210.039993	199.710281	110471500
2015-11-09	209.309998	209.490005	206.949997	208.080002	197.846664	131008700
2015-11-10	207.509995	208.600006	207.190002	208.559998	198.303055	75874600
2015-11-11	208.880005	208.940002	207.660004	207.740005	197.523392	67846000
2015-11-12	206.5	207.059998	204.820007	204.839996	194.766006	121315200
2015-11-13	204.350006	204.669998	202.440002	202.539993	192.579117	153577100
2015-11-16	202.320007	205.690002	202.179993	205.619995	195.50766	117645200
2015-11-17	205.990005	207.039993	204.880005	205.470001	195.365005	121123700
2015-11-18	206.039993	208.899994	205.990005	208.729996	198.464706	121342500
2015-11-19	208.589996	209.050003	208.199997	208.550003	198.293549	88220500
2015-11-20	209.449997	210.119995	208.860001	209.309998	199.016159	94011500
2015-11-23	209.380005	209.979996	208.520004	209.070007	198.787979	64931200
2015-11-24	207.869995	209.830002	207.410004	209.350006	199.05423	98874400
2015-11-25	209.5	209.740005	209.009995	209.320007	199.025696	51980100
2015-11-27	209.429993	209.800003	208.860001	209.559998	199.253891	37317800
2015-11-30	209.75	209.889999	208.559998	208.690002	198.426666	112822700
2015-12-01	209.440002	210.820007	209.110001	210.679993	200.318787	97858400
2015-12-02	210.619995	211	208.229996	208.529999	198.274551	108441300
2015-12-03	208.830002	209.149994	204.75	205.610001	195.498108	166224200
2015-12-04	205.610001	209.970001	205.610001	209.619995	199.310913	192913900
2015-12-07	209.229996	209.729996	207.199997	208.350006	198.103409	102027100
2015-12-08	206.490005	208.289993	205.779999	206.949997	196.772217	103372400
2015-12-09	206.190002	208.679993	204.179993	205.339996	195.241425	162401500
2015-12-10	205.419998	207.429993	205.139999	205.869995	195.745361	115196800
2015-12-11	203.350006	204.139999	201.509995	201.880005	191.951584	211173300
2015-12-14	202.070007	203.050003	199.949997	202.899994	192.921417	176235400
2015-12-15	204.699997	206.110001	202.869995	205.029999	194.946655	154069600
2015-12-16	206.369995	208.389999	204.800003	208.029999	197.799103	197017000
2015-12-17	208.399994	208.479996	204.839996	204.860001	194.785019	173092500
2015-12-18	202.770004	202.929993	199.830002	200.020004	191.314514	251393500
2015-12-21	201.410004	201.880005	200.089996	201.669998	192.892685	99094300
2015-12-22	202.720001	203.850006	201.550003	203.5	194.643021	103602200
2015-12-23	204.690002	206.070007	204.580002	206.020004	197.05336	110987200
2015-12-24	205.720001	206.330002	205.419998	205.679993	196.728149	48542200
2015-12-28	204.860001	205.259995	203.940002	205.210007	196.27861	64967100
2015-12-29	206.509995	207.789993	206.470001	207.399994	198.373276	92640700
2015-12-30	207.110001	207.210007	205.759995	205.929993	196.967285	63317700
2015-12-31	205.130005	205.889999	203.869995	203.869995	194.996918	114877900
2016-01-04	200.490005	201.029999	198.589996	201.020004	192.270966	222353500
2016-01-05	201.399994	201.899994	200.050003	201.360001	192.596176	110845800
2016-01-06	198.339996	200.059998	197.600006	198.820007	190.166733	152112600
2016-01-07	195.330002	197.440002	193.589996	194.050003	185.60434	213436100
2016-01-08	195.190002	195.850006	191.580002	191.919998	183.567032	209817200
2016-01-11	193.009995	193.410004	189.820007	192.110001	183.748795	185113200
2016-01-12	193.820007	194.550003	191.139999	193.660004	185.231293	172330500
2016-01-13	194.449997	194.860001	188.380005	188.830002	180.611511	221168900
2016-01-14	189.550003	193.259995	187.660004	191.929993	183.576599	240795600
2016-01-15	186.770004	188.759995	185.520004	187.809998	179.63591	324846400
2016-01-19	189.960007	190.110001	186.199997	188.059998	179.875031	195244400
2016-01-20	185.029999	187.5	181.020004	185.649994	177.569931	286547800
2016-01-21	186.210007	188.869995	184.639999	186.690002	178.564651	195772900
2016-01-22	189.779999	190.759995	188.880005	190.520004	182.227982	168319600
2016-01-25	189.919998	190.149994	187.410004	187.639999	179.473343	130371700
2016-01-26	188.419998	190.529999	188.020004	190.199997	181.92189	137269900
2016-01-27	189.580002	191.559998	187.059998	188.130005	179.941986	185681700
2016-01-28	189.960007	190.199997	187.160004	189.110001	180.879349	143798800
2016-01-29	190.020004	193.880005	189.880005	193.720001	185.288696	210529300
2016-02-01	192.529999	194.580002	191.839996	193.649994	185.221741	136061600
2016-02-02	191.960007	191.970001	189.539993	190.160004	181.883652	182564900
2016-02-03	191.410004	191.779999	187.100006	191.300003	182.974014	205054900
2016-02-04	190.710007	192.75	189.960007	191.600006	183.260971	136318100
2016-02-05	190.990005	191.669998	187.199997	187.949997	179.769806	180788300
2016-02-08	185.770004	186.119995	182.800003	185.419998	177.34993	191526700
2016-02-09	183.360001	186.940002	183.199997	185.429993	177.359482	176478700
2016-02-10	186.410004	188.339996	185.119995	185.270004	177.206451	148214100
2016-02-11	182.339996	184.100006	181.089996	182.860001	174.901367	219058900
2016-02-12	184.960007	186.649994	183.960007	186.630005	178.507278	127632400
2016-02-16	188.770004	189.809998	187.630005	189.779999	181.520187	120250700
2016-02-17	191.160004	193.320007	191.009995	192.880005	184.485275	136009500
2016-02-18	193.199997	193.270004	191.720001	192.089996	183.72963	102343000
2016-02-19	191.169998	192.179993	190.449997	192	183.643555	114793000
2016-02-22	193.869995	194.949997	193.789993	194.779999	186.302567	103640300
2016-02-23	194	194.320007	192.179993	192.320007	183.949631	111455300
2016-02-24	190.630005	193.529999	189.320007	193.199997	184.791321	150812200
2016-02-25	193.729996	195.550003	192.830002	195.539993	187.029465	107512400
2016-02-26	196.570007	196.679993	194.899994	195.089996	186.599075	129833700
2016-02-29	195.110001	196.229996	193.330002	193.559998	185.135651	125918100
2016-03-01	195.009995	198.210007	194.449997	198.110001	189.487625	141799700
2016-03-02	197.740005	199.059998	197.25	199	190.338898	102415000
2016-03-03	198.789993	199.800003	198.110001	199.779999	191.084915	94146200
2016-03-04	200.009995	201.350006	199.029999	200.429993	191.70665	129293600
2016-03-07	199.339996	201.070007	199.25	200.589996	191.859695	100219000
2016-03-08	199.320007	199.919998	198.210007	198.399994	189.764999	123974900
2016-03-09	199.360001	199.789993	198.429993	199.380005	190.702347	94801200
2016-03-10	199.960007	201.070007	197.380005	199.539993	190.855408	153608200
2016-03-11	201.259995	202.809998	199.520004	202.759995	193.935242	137964500
2016-03-14	202.160004	203.039993	201.770004	202.5	193.686539	73612000
2016-03-15	201.360001	202.529999	201.050003	202.169998	193.370911	93169100
2016-03-16	201.600006	203.820007	201.550003	203.339996	194.48999	129303200
2016-03-17	203.240005	205.229996	202.770004	204.630005	195.723862	134278500
2016-03-18	204.169998	204.779999	203.800003	204.380005	196.492615	138372400
2016-03-21	204.070007	204.940002	203.800003	204.669998	196.771393	72926700
2016-03-22	203.759995	205.229996	203.570007	204.559998	196.665649	97471900
2016-03-23	204.110001	204.330002	203.009995	203.210007	195.367767	81052500
2016-03-24	202	203.160004	201.740005	203.119995	195.281235	84360900
2016-03-28	203.610001	203.860001	202.710007	203.240005	195.396591	62408200
2016-03-29	202.759995	205.25	202.399994	205.119995	197.204041	90418600
2016-03-30	206.300003	206.869995	205.589996	206.020004	198.069305	86365300
2016-03-31	205.910004	206.410004	205.330002	205.520004	197.588623	94584100
2016-04-01	204.350006	207.139999	203.979996	206.919998	198.93457	114423500
2016-04-04	206.830002	207.070007	205.889999	206.25	198.290451	63497000
2016-04-05	204.669998	206.259995	203.889999	204.190002	196.309921	99662200
2016-04-06	204.190002	206.490005	203.979996	206.419998	198.453857	89889800
2016-04-07	205.139999	205.559998	203.089996	203.949997	196.079178	113859000
2016-04-08	205.339996	205.850006	203.869995	204.5	196.607986	95040600
2016-04-11	205.25	206.070007	203.910004	204.020004	196.146515	83757500
2016-04-12	204.220001	206.25	203.699997	205.919998	197.973175	110162100
2016-04-13	207	208.100006	206.839996	208	199.972916	96336400
2016-04-14	208.070007	208.600006	207.600006	208.009995	199.982513	60422700
2016-04-15	208.009995	208.169998	207.399994	207.779999	199.761368	75761600
2016-04-18	207.779999	209.279999	207	209.240005	201.165054	75277700
2016-04-19	209.740005	210.199997	208.940002	209.899994	201.799576	88316100
2016-04-20	209.949997	210.919998	209.389999	210.100006	201.991867	81100300
2016-04-21	210.119995	210.25	208.649994	208.970001	200.905472	85695000
2016-04-22	208.550003	209.289993	207.910004	208.970001	200.905472	99251700
2016-04-25	208.259995	208.660004	207.539993	208.610001	200.559357	66166500
2016-04-26	209.039993	209.520004	208.360001	208.919998	200.857407	75864200
2016-04-27	208.470001	209.809998	208.050003	209.350006	201.270798	77329400
2016-04-28	208.460007	209.759995	206.960007	207.449997	199.444107	97216200
2016-04-29	206.720001	207.130005	205.029999	206.330002	198.367355	142424100
2016-05-02	206.919998	208.179993	206.410004	207.970001	199.944061	62188000
2016-05-03	206.520004	206.800003	205.279999	206.160004	198.203903	106422100
2016-05-04	204.990005	205.850006	204.419998	205.009995	197.098251	92243800
2016-05-05	205.559998	205.979996	204.470001	204.970001	197.05983	67619200
2016-05-06	204.059998	205.770004	203.880005	205.720001	197.780884	89315000
2016-05-09	205.570007	206.399994	205.360001	205.889999	197.944336	74374900
2016-05-10	206.720001	208.470001	206.639999	208.449997	200.405518	74236100
2016-05-11	207.910004	208.539993	206.5	206.5	198.530792	81727000
2016-05-12	207.289993	207.490005	205.369995	206.559998	198.58847	89586300
2016-05-13	206.210007	206.860001	204.380005	204.759995	196.857925	96474600
2016-05-16	204.960007	207.339996	204.889999	206.779999	198.800003	77486800
2016-05-17	206.460007	206.800003	204.229996	204.850006	196.944458	114924900
2016-05-18	204.440002	206.300003	203.630005	204.910004	197.002151	123493400
2016-05-19	204.059998	204.539993	202.779999	204.199997	196.31955	115430500
2016-05-20	204.919998	206.100006	204.860001	205.490005	197.559738	104990400
2016-05-23	205.509995	205.839996	204.990005	205.210007	197.290573	58117700
2016-05-24	206.169998	208.240005	206.139999	207.869995	199.847931	93537800
2016-05-25	208.669998	209.770004	207.869995	209.279999	201.203522	76621400
2016-05-26	209.440002	209.710007	208.970001	209.339996	201.261169	53087800
2016-05-27	209.529999	210.25	209.470001	210.240005	202.12645	64211200
2016-05-31	210.559998	210.690002	209.179993	209.839996	201.741898	109879400
2016-06-01	209.119995	210.479996	208.889999	210.270004	202.155289	69936200
2016-06-02	209.800003	210.929993	209.240005	210.910004	202.770615	60661400
2016-06-03	210.25	210.690002	208.860001	210.279999	202.164902	101757100
2016-06-06	210.699997	211.770004	210.509995	211.350006	203.193619	64887000
2016-06-07	211.529999	212.339996	211.5	211.679993	203.510864	60974800
2016-06-08	211.839996	212.520004	211.690002	212.369995	204.17424	66170900
2016-06-09	211.509995	212.220001	211.190002	212.080002	203.895462	73786900
2016-06-10	210.460007	210.860001	209.429993	210.070007	201.963013	113829200
2016-06-13	209.360001	210.369995	208.350006	208.449997	200.405518	117751200
2016-06-14	208	208.740005	206.919998	208.039993	200.011337	125059300
2016-06-15	208.039993	209.360001	207.529999	207.75	199.732559	109124500
2016-06-16	207.75	208.570007	205.589996	208.369995	200.328613	149533100
2016-06-17	207.169998	207.199997	205.75	206.520004	199.582993	117055700
2016-06-20	208.820007	209.610001	207.75	207.850006	200.868301	82789600
2016-06-21	208.300003	208.919998	207.779999	208.440002	201.438477	72461700
2016-06-22	208.649994	209.5	207.929993	208.100006	201.109924	95560500
2016-06-23	209.809998	210.869995	209.270004	210.809998	203.728851	102731400
2016-06-24	203.630005	210.850006	202.720001	203.240005	196.413162	333444400
2016-06-27	201.589996	201.600006	198.649994	199.600006	192.895432	230775800
2016-06-28	201.479996	203.229996	201.119995	203.199997	196.374496	159382400
2016-06-29	204.839996	206.929993	204.720001	206.660004	199.718262	137328600
2016-06-30	207.210007	209.539993	206.559998	209.479996	202.443527	165021900
2016-07-01	209.479996	210.490005	209.289993	209.919998	202.868774	106055300
2016-07-05	208.949997	209.080002	207.710007	208.410004	201.4095	109803700
2016-07-06	207.830002	209.800003	207.059998	209.660004	202.617508	96021500
2016-07-07	209.869995	210.649994	208.630005	209.529999	202.491867	81705800
2016-07-08	211.050003	212.940002	210.779999	212.649994	205.507065	133971000
2016-07-11	213.190002	214.070007	212.949997	213.399994	206.231857	73633900
2016-07-12	214.529999	215.300003	213.429993	214.949997	207.729797	101275600
2016-07-13	215.440002	215.449997	214.350006	214.919998	207.700821	87324100
2016-07-14	216.399994	216.669998	215.660004	216.119995	208.860504	91230900
2016-07-15	216.779999	217.009995	215.309998	215.830002	208.580246	107155400
2016-07-18	215.970001	216.600006	215.669998	216.410004	209.140762	58725900
2016-07-19	215.919998	216.229996	215.630005	216.190002	208.928162	54345700
2016-07-20	216.190002	217.369995	216.190002	217.089996	209.797943	58159500
2016-07-21	216.960007	217.220001	215.75	216.270004	209.005463	67777300
2016-07-22	216.410004	217.300003	216.100006	217.240005	209.942902	62787500
2016-07-25	217	217.059998	215.970001	216.649994	209.372681	55873100
2016-07-26	216.529999	217.169998	215.759995	216.75	209.469345	70080500
2016-07-27	217.190002	217.270004	215.619995	216.520004	209.247086	80870400
2016-07-28	216.289993	217.110001	215.75	216.770004	209.488663	65035700
2016-07-29	216.460007	217.539993	216.130005	217.119995	209.82692	79519400
2016-08-01	217.190002	217.649994	216.410004	216.940002	209.652954	73311400
2016-08-02	216.649994	216.830002	214.570007	215.550003	208.309662	92295500
2016-08-03	215.479996	216.25	215.130005	216.179993	208.918472	53993600
2016-08-04	216.309998	216.779999	214.25	216.410004	209.140762	44476100
2016-08-05	216.410004	218.229996	216.410004	218.179993	210.851318	71892200
2016-08-08	218.399994	218.520004	217.740005	218.050003	210.725677	39906500
2016-08-09	218.130005	218.759995	217.800003	218.179993	210.851318	51251700
2016-08-10	218.309998	218.399994	217.229996	217.639999	210.329453	57941100
2016-08-11	218.259995	218.940002	217.949997	218.649994	211.305527	68960100
2016-08-12	218.289993	218.710007	217.990005	218.460007	211.121902	61313500
2016-08-15	218.889999	219.5	218.880005	219.089996	211.730728	49813500
2016-08-16	218.600006	218.679993	217.960007	217.960007	210.638733	53213600
2016-08-17	218	218.529999	217.020004	218.369995	211.034927	75134300
2016-08-18	218.339996	218.899994	218.210007	218.860001	211.508484	52989300
2016-08-19	218.309998	218.75	217.740005	218.539993	211.199203	75443000
2016-08-22	218.259995	218.800003	217.830002	218.529999	211.189575	61368800
2016-08-23	219.25	219.600006	218.899994	218.970001	211.614777	53399200
2016-08-24	218.800003	218.910004	217.360001	217.850006	210.532425	71728900
2016-08-25	217.399994	218.190002	217.220001	217.699997	210.387405	69224800
2016-08-26	217.919998	219.119995	216.25	217.289993	209.99118	122506300
2016-08-29	217.440002	218.669998	217.399994	218.360001	211.025269	68606100
2016-08-30	218.259995	218.589996	217.350006	218	210.677368	58114500
2016-08-31	217.610001	217.75	216.470001	217.380005	210.078171	85269500
2016-09-01	217.369995	217.729996	216.029999	217.389999	210.087845	97844200
2016-09-02	218.389999	218.869995	217.699997	218.369995	211.034927	79293900
2016-09-06	218.699997	219.119995	217.860001	219.029999	211.67276	56702100
2016-09-07	218.839996	219.220001	218.300003	219.009995	211.653427	76554900
2016-09-08	218.619995	218.940002	218.149994	218.509995	211.170212	73011600
2016-09-09	216.970001	217.029999	213.25	213.279999	206.115921	221589100
2016-09-12	212.389999	216.809998	212.309998	216.339996	209.073105	168110900
2016-09-13	214.839996	215.149994	212.5	213.229996	206.067566	182828800
2016-09-14	213.289993	214.699997	212.5	213.149994	205.990234	134185500
2016-09-15	212.960007	215.729996	212.75	215.279999	208.048706	134427900
2016-09-16	213.479996	213.690002	212.570007	213.369995	207.244568	155236400
2016-09-19	214.130005	214.880005	213.029999	213.410004	207.283401	78968600
2016-09-20	214.410004	214.589996	213.380005	213.419998	207.293106	69665300
2016-09-21	214.240005	216.029999	213.440002	215.820007	209.624222	110284400
2016-09-22	217	217.529999	216.710007	217.179993	210.94519	76678700
2016-09-23	216.720001	216.880005	215.880005	215.990005	209.789352	73630900
2016-09-26	215.020004	215.229996	214.009995	214.240005	208.089584	89827300
2016-09-27	214.050003	215.679993	213.619995	215.570007	209.381424	78494800
2016-09-28	215.830002	216.820007	214.710007	216.639999	210.420685	87411000
2016-09-29	216.399994	216.869995	214.039993	214.679993	208.516937	128070600
2016-09-30	215.649994	217.119995	215.360001	216.300003	210.090439	117202900
2016-10-03	215.820007	216.039993	215.039993	215.779999	209.585373	83512100
2016-10-04	215.910004	216.169998	213.990005	214.679993	208.516937	119948100
2016-10-05	215.410004	216.130005	215.330002	215.630005	209.439682	72816000
2016-10-06	215.369995	216.039993	214.740005	215.779999	209.585373	62927400
2016-10-07	216.100006	216.300003	214.190002	215.039993	208.866623	89788300
2016-10-10	216.160004	216.699997	215.990005	216.160004	209.954468	50602600
2016-10-11	215.660004	215.740005	212.580002	213.429993	207.302841	130367400
2016-10-12	213.589996	214.320007	213.009995	213.710007	207.574814	73866100
2016-10-13	212.160004	213.589996	211.210007	213.009995	206.894897	101357000
2016-10-14	214.149994	214.690002	213.029999	213.119995	207.00174	93346200
2016-10-17	213.089996	213.389999	212.169998	212.380005	206.283005	58275700
2016-10-18	214.240005	214.309998	213.270004	213.710007	207.574814	74250300
2016-10-19	214.020004	214.639999	213.600006	214.279999	208.128418	66519200
2016-10-20	213.869995	214.529999	213.110001	213.880005	207.739929	73639800
2016-10-21	213.880005	214.080002	212.759995	213.979996	207.837051	89089100
2016-10-24	215	215.320007	214.479996	214.889999	208.720932	60146600
2016-10-25	214.679993	214.979996	213.979996	214.169998	208.021591	66542300
2016-10-26	213.210007	214.419998	212.929993	213.740005	207.603958	75705500
2016-10-27	214.580002	214.619995	213.080002	213.169998	207.050293	77220200
2016-10-28	213.139999	213.929993	211.710007	212.539993	206.43837	140623200
2016-10-31	212.929993	213.190002	212.360001	212.550003	206.448105	61272500
2016-11-01	212.929993	212.990005	209.600006	211.009995	204.952316	122781800
2016-11-02	210.649994	211.100006	209.229996	209.740005	203.718765	103330800
2016-11-03	209.990005	210.240005	208.460007	208.779999	202.786346	88939300
2016-11-04	208.910004	209.889999	208.380005	208.550003	202.562943	109122100
2016-11-07	208.550003	213.190002	208.550003	213.149994	207.030869	109794900
2016-11-08	212.690002	214.770004	212.380005	214.110001	207.963318	102268300
2016-11-09	212.369995	217.100006	212.339996	216.380005	210.168152	258429000
2016-11-10	217.300003	218.309998	215.220001	216.919998	210.692657	172113300
2016-11-11	216.080002	216.699997	215.320007	216.419998	210.207016	100552700
2016-11-14	217.029999	217.270004	215.720001	216.589996	210.372131	91861000
2016-11-15	217.039993	218.279999	216.800003	218.279999	212.013611	91652600
2016-11-16	217.559998	218.139999	217.419998	217.869995	211.615372	64761400
2016-11-17	218.050003	219.059998	217.919998	218.990005	212.703232	69797200
2016-11-18	219.070007	219.270004	218.289993	218.5	212.227295	86265800
2016-11-21	219.169998	220.179993	219	220.149994	213.829926	72402600
2016-11-22	220.509995	220.789993	219.729996	220.580002	214.247574	67429000
2016-11-23	219.979996	220.759995	219.75	220.699997	214.36412	54690100
2016-11-25	221.100006	221.559998	221.009995	221.520004	215.160583	37872300
2016-11-28	221.160004	221.479996	220.360001	220.479996	214.150452	76572500
2016-11-29	220.520004	221.440002	220.169998	220.910004	214.568115	69886700
2016-11-30	221.630005	221.820007	220.309998	220.380005	214.053329	113291800
2016-12-01	220.729996	220.729996	219.149994	219.570007	213.266586	79040500
2016-12-02	219.669998	220.25	219.259995	219.679993	213.373398	74840300
2016-12-05	220.649994	221.399994	220.419998	221	214.655518	67837800
2016-12-06	221.220001	221.740005	220.660004	221.699997	215.335419	59877400
2016-12-07	221.520004	224.669998	221.380005	224.600006	218.152176	110738100
2016-12-08	224.570007	225.699997	224.259995	225.149994	218.686371	99714400
2016-12-09	225.410004	226.529999	225.369995	226.509995	220.007324	88005800
2016-12-12	226.399994	226.960007	225.759995	226.25	219.754807	102016100
2016-12-13	227.020004	228.339996	227	227.759995	221.221451	110477500
2016-12-14	227.410004	228.229996	225.369995	225.880005	219.395416	142501800
2016-12-15	226.160004	227.809998	225.889999	226.809998	220.298721	124972600
2016-12-16	226.009995	226.080002	224.669998	225.039993	219.867783	144174300
2016-12-19	225.25	226.020004	225.080002	225.529999	220.346527	90341100
2016-12-20	226.149994	226.570007	225.880005	226.399994	221.196548	89838800
2016-12-21	226.25	226.449997	225.770004	225.770004	220.581024	67909000
2016-12-22	225.600006	225.740005	224.919998	225.380005	220.199982	56219100
2016-12-23	225.429993	225.720001	225.210007	225.710007	220.522385	36251400
2016-12-27	226.020004	226.729996	226	226.270004	221.069519	42672500
2016-12-28	226.570007	226.589996	224.270004	224.399994	219.242477	64095000
2016-12-29	224.479996	224.889999	223.839996	224.350006	219.193649	47719500
2016-12-30	224.729996	224.830002	222.729996	223.529999	218.392487	108998300
2017-01-03	225.039993	225.830002	223.880005	225.240005	220.063202	91366500
2017-01-04	225.619995	226.75	225.610001	226.580002	221.372406	78744400
2017-01-05	226.270004	226.580002	225.479996	226.399994	221.196548	78379000
2017-01-06	226.529999	227.75	225.899994	227.210007	221.987915	71559900
2017-01-09	226.910004	227.070007	226.419998	226.460007	221.255173	46265300
2017-01-10	226.479996	227.449997	226.009995	226.460007	221.255173	63771900
2017-01-11	226.360001	227.100006	225.589996	227.100006	221.880432	74650000
2017-01-12	226.5	226.75	224.960007	226.529999	221.323547	72113200
2017-01-13	226.729996	227.399994	226.690002	227.050003	221.831589	62717900
2017-01-17	226.309998	226.779999	225.800003	226.25	221.049988	59261200
2017-01-18	226.539993	226.800003	225.899994	226.75	221.538483	54793300
2017-01-19	226.839996	227	225.410004	225.910004	220.717804	66608800
2017-01-20	226.699997	227.309998	225.970001	226.740005	221.528717	129168600
2017-01-23	226.740005	226.809998	225.270004	226.149994	220.952255	75061600
2017-01-24	226.399994	228.080002	226.270004	227.600006	222.368958	95555300
2017-01-25	228.699997	229.570007	228.509995	229.570007	224.293686	84437700
2017-01-26	229.399994	229.710007	229.009995	229.330002	224.059204	59970700
2017-01-27	229.419998	229.589996	228.759995	228.970001	223.707458	59711100
2017-01-30	228.169998	228.199997	226.410004	227.550003	222.320099	79737300
2017-01-31	226.979996	227.600006	226.320007	227.529999	222.300568	75880800
2017-02-01	227.529999	228.589996	226.940002	227.619995	222.388489	79117700
2017-02-02	227.619995	228.100006	226.820007	227.770004	222.535049	69657600
2017-02-03	228.820007	229.550003	228.460007	229.339996	224.068954	80563200
2017-02-06	228.869995	229.330002	228.539993	228.929993	223.668365	57790100
2017-02-07	229.380005	229.660004	228.720001	228.940002	223.678146	57931200
2017-02-08	228.940002	229.389999	228.309998	229.240005	223.971252	51566200
2017-02-09	229.240005	230.949997	229.240005	230.600006	225.300003	65955200
2017-02-10	231	231.770004	230.619995	231.509995	226.189072	66015900
2017-02-13	232.080002	233.070007	232.050003	232.770004	227.42012	55182100
2017-02-14	232.559998	233.710007	232.160004	233.699997	228.328751	67794500
2017-02-15	233.449997	235.139999	233.389999	234.919998	229.520721	86785800
2017-02-16	234.949997	235.160004	233.850006	234.720001	229.325317	84722400
2017-02-17	233.949997	235.089996	233.929993	235.089996	229.686798	77204100
2017-02-21	235.520004	236.690002	235.509995	236.490005	231.054626	88946100
2017-02-22	236.020004	236.539993	235.830002	236.279999	230.849457	62115200
2017-02-23	236.880005	236.899994	235.559998	236.440002	231.005798	74615900
2017-02-24	235.460007	236.789993	235.410004	236.740005	231.298874	82381600
2017-02-27	236.639999	237.309998	236.350006	237.110001	231.66037	56515400
2017-02-28	236.669998	236.949997	236.020004	236.470001	231.03508	96961900
2017-03-01	238.389999	240.320007	238.369995	239.779999	234.268982	149158200
2017-03-02	239.559998	239.570007	238.210007	238.270004	232.793716	70246000
2017-03-03	238.169998	238.610001	237.729996	238.419998	232.940277	81974300
2017-03-06	237.5	238.119995	237.009995	237.710007	232.246582	55391500
2017-03-07	237.360001	237.770004	236.759995	237	231.552902	65103700
2017-03-08	237.339996	237.639999	236.399994	236.559998	231.123016	78168800
2017-03-09	236.699997	237.240005	235.740005	236.860001	231.416107	90683900
2017-03-10	237.970001	238.020004	236.589996	237.690002	232.227036	81991700
2017-03-13	237.619995	237.860001	237.240005	237.809998	232.344284	57256800
2017-03-14	237.179993	237.240005	236.190002	236.899994	231.455185	59880800
2017-03-15	237.559998	239.440002	237.289993	238.949997	233.458084	96081800
2017-03-16	239.110001	239.199997	238.100006	238.479996	232.998871	78344000
2017-03-17	237.75	237.970001	237.029999	237.029999	232.589691	89002100
2017-03-20	237.029999	237.360001	236.320007	236.770004	232.334564	52537000
2017-03-21	237.470001	237.610001	233.580002	233.729996	229.351517	131809300
2017-03-22	233.770004	234.610001	233.050003	234.279999	229.89122	97569200
2017-03-23	234.279999	235.339996	233.600006	234.029999	229.645889	100410300
2017-03-24	234.380005	235.039993	232.960007	233.860001	229.47908	112504900
2017-03-27	231.929993	233.919998	231.610001	233.619995	229.243576	87454500
2017-03-28	233.270004	235.809998	233.139999	235.320007	230.911743	93483900
2017-03-29	234.990005	235.809998	234.729996	235.539993	231.127609	61950400
2017-03-30	235.470001	236.520004	235.270004	236.289993	231.863556	56737900
2017-03-31	235.899994	236.509995	235.679993	235.740005	231.323868	73733100
2017-04-03	235.800003	236.029999	233.910004	235.330002	230.921555	85546500
2017-04-04	235	235.580002	234.559998	235.479996	231.068726	56466200
2017-04-05	236.259995	237.389999	234.539993	234.779999	230.381851	108800600
2017-04-06	234.940002	236.039993	234.429993	235.440002	231.029495	69135800
2017-04-07	235.149994	236	234.639999	235.199997	230.793991	74412300
2017-04-10	235.360001	236.259995	234.729996	235.339996	230.931351	67615300
2017-04-11	234.899994	235.179993	233.339996	235.059998	230.656616	88045300
2017-04-12	234.740005	234.960007	233.770004	234.029999	229.645889	81864400
2017-04-13	233.639999	234.490005	232.509995	232.509995	228.154373	92880400
2017-04-17	233.110001	234.570007	232.880005	234.570007	230.175781	68405400
2017-04-18	233.720001	234.490005	233.080002	233.869995	229.488892	83225800
2017-04-19	234.520004	234.949997	233.179993	233.440002	229.06694	68699900
2017-04-20	234.149994	235.850006	233.779999	235.339996	230.931351	92572200
2017-04-21	235.25	235.309998	234.130005	234.589996	230.195404	110389800
2017-04-24	237.179993	237.410004	234.559998	237.169998	232.727081	119209900
2017-04-25	237.910004	238.949997	237.809998	238.550003	234.081223	76698300
2017-04-26	238.509995	239.529999	238.350006	238.399994	233.934036	84702500
2017-04-27	238.770004	238.949997	237.979996	238.600006	234.130295	57410300
2017-04-28	238.899994	238.929993	237.929993	238.080002	233.620026	53247400
2017-05-01	238.679993	239.169998	238.199997	238.679993	234.208786	66882500
2017-05-02	238.839996	238.979996	238.300003	238.770004	234.297104	57375700
2017-05-03	238.770004	238.880005	237.699997	238.479996	234.012527	73137700
2017-05-04	238.830002	238.919998	237.779999	238.759995	234.287262	61462700
2017-05-05	239.190002	239.720001	238.679993	239.699997	235.209671	62001300
2017-05-08	239.75	239.919998	239.169998	239.660004	235.170425	48385700
2017-05-09	239.960007	240.190002	239.039993	239.440002	234.954544	51363200
2017-05-10	239.389999	239.869995	239.149994	239.869995	235.376495	54293800
2017-05-11	239.350006	239.570007	238.130005	239.380005	234.895691	62358300
2017-05-12	239.089996	239.429993	238.669998	238.979996	234.503159	53912700
2017-05-15	239.470001	240.440002	239.449997	240.300003	235.798447	61918900
2017-05-16	240.639999	240.669998	239.630005	240.080002	235.58255	51241800
2017-05-17	240.080002	240.080002	235.75	235.820007	231.402374	172174100
2017-05-18	235.729996	237.75	235.429993	236.770004	232.334564	107047700
2017-05-19	237.330002	239.080002	237.270004	238.309998	233.845703	115011400
2017-05-22	238.899994	239.710007	238.820007	239.520004	235.033051	61010600
2017-05-23	239.949997	240.240005	239.509995	240.050003	235.553131	48341700
2017-05-24	240.320007	240.729996	239.929993	240.610001	236.102631	46927700
2017-05-25	241.199997	242.080002	240.960007	241.759995	237.231094	64071700
2017-05-26	241.539993	241.899994	241.449997	241.710007	237.182053	46629900
2017-05-30	241.339996	241.789993	241.160004	241.5	236.975983	35201900
2017-05-31	241.839996	241.880005	240.639999	241.440002	236.917084	91796000
2017-06-01	241.970001	243.380005	241.639999	243.360001	238.801132	68962000
2017-06-02	243.419998	244.350006	243.080002	244.169998	239.595947	88666100
2017-06-05	243.970001	244.300003	243.759995	243.990005	239.419327	44698800
2017-06-06	243.339996	243.979996	243.119995	243.210007	238.653946	50375400
2017-06-07	243.600006	243.919998	242.830002	243.660004	239.09552	54144300
2017-06-08	243.770004	244.330002	243.169998	243.779999	239.213242	63989800
2017-06-09	244.089996	245.009995	241.949997	243.410004	238.850204	132256400
2017-06-12	243.130005	243.419998	242.380005	243.360001	238.801132	86108100
2017-06-13	243.979996	244.610001	243.580002	244.550003	239.968826	60067000
2017-06-14	244.860001	244.869995	243.289993	244.240005	239.664642	78602300
2017-06-15	242.679993	243.910004	242.360001	243.770004	239.20343	66464900
2017-06-16	242.770004	242.830002	241.630005	242.639999	239.255707	84553100
2017-06-19	243.589996	244.729996	243.479996	244.660004	241.247528	65123800
2017-06-20	244.25	244.259995	242.990005	243.009995	239.620544	56906400
2017-06-21	243.460007	243.589996	242.410004	242.949997	239.561371	55977600
2017-06-22	242.960007	243.529999	242.639999	242.839996	239.452911	44148100
2017-06-23	242.910004	243.509995	242.470001	243.130005	239.738861	66986800
2017-06-26	243.899994	244.380005	243.050003	243.289993	239.896622	56700500
2017-06-27	243.039993	243.380005	241.309998	241.330002	237.963989	82247700
2017-06-28	242.5	243.720001	242.229996	243.490005	240.093857	70042600
2017-06-29	243.660004	243.720001	239.960007	241.350006	237.983704	106949700
2017-06-30	242.279999	242.710007	241.580002	241.800003	238.427414	86820700
2017-07-03	242.880005	243.380005	242.210007	242.210007	238.831711	39153800
2017-07-05	242.630005	243.009995	241.699997	242.770004	239.383896	54427600
2017-07-06	241.889999	242.029999	240.339996	240.550003	237.194855	65400800
2017-07-07	241.210007	242.279999	240.559998	242.110001	238.733093	57972300
2017-07-10	242.110001	242.800003	241.759995	242.369995	238.989456	36663300
2017-07-11	242.369995	242.550003	240.850006	242.190002	238.811981	50354600
2017-07-12	243.300003	244.199997	243.300003	244.009995	240.606583	59610400
2017-07-13	244.020004	244.550003	243.759995	244.419998	241.01088	39471600
2017-07-14	244.419998	245.970001	244.309998	245.559998	242.134964	60262700
2017-07-17	245.470001	245.910004	245.330002	245.529999	242.105377	33531900
2017-07-18	245.059998	245.720001	244.669998	245.660004	242.233566	42742500
2017-07-19	246.020004	247	246.009995	246.990005	243.545029	51034300
2017-07-20	247.279999	247.419998	246.470001	247.100006	243.653503	47135200
2017-07-21	246.440002	246.910004	246.179993	246.880005	243.436569	82340800
2017-07-24	246.789993	246.979996	246.279999	246.820007	243.377411	46622300
2017-07-25	247.679993	247.800003	247.160004	247.419998	243.969025	54915600
2017-07-26	247.75	247.789993	247.130005	247.429993	243.978897	47575400
2017-07-27	247.960007	248	245.679993	247.199997	243.752106	70766600
2017-07-28	246.649994	247.059998	246.130005	246.910004	243.466156	50088400
2017-07-31	247.369995	247.479996	246.529999	246.770004	243.32811	65838700
2017-08-01	247.460007	247.5	246.720001	247.320007	243.870422	55050400
2017-08-02	247.470001	247.600006	246.369995	247.440002	243.988739	47211200
2017-08-03	247.309998	247.339996	246.639999	246.960007	243.515457	40856000
2017-08-04	247.520004	247.789993	246.970001	247.410004	243.959167	60191800
2017-08-07	247.490005	247.869995	247.369995	247.869995	244.412735	31995000
2017-08-08	247.509995	248.910004	246.830002	247.259995	243.811264	61719400
2017-08-09	246.470001	247.309998	246.059998	247.25	243.801407	62632600
2017-08-10	246.289993	246.440002	243.699997	243.759995	240.360077	120479500
2017-08-11	244.020004	244.800003	243.75	244.119995	240.715057	74869900
2017-08-14	245.589996	246.789993	245.550003	246.539993	243.101303	72139000
2017-08-15	246.979996	247	246.160004	246.509995	243.071716	55242700
2017-08-16	247.110001	247.570007	246.449997	246.940002	243.495728	56715500
2017-08-17	246.240005	246.600006	243.089996	243.089996	239.699417	128490400
2017-08-18	242.899994	244.190002	242.199997	242.710007	239.324738	136748000
2017-08-21	242.639999	243.199997	241.830002	242.899994	239.51207	65469700
2017-08-22	243.570007	245.619995	243.550003	245.440002	242.016663	63140100
2017-08-23	244.330002	245.050003	244.160004	244.559998	241.148911	50203800
2017-08-24	245	245.179993	243.75	243.990005	240.586884	49730500
2017-08-25	244.899994	245.610001	244.389999	244.559998	241.148911	64445900
2017-08-28	245.169998	245.199997	244.089996	244.570007	241.158783	40565600
2017-08-29	243.059998	245.149994	242.929993	244.850006	241.434891	51135700
2017-08-30	244.830002	246.320007	244.619995	246.009995	242.57869	62030800
2017-08-31	246.720001	247.770004	246.050003	247.490005	244.038055	103803900
2017-09-01	247.919998	248.330002	247.669998	247.839996	244.383163	62007000
2017-09-05	247.259995	247.520004	244.949997	246.059998	242.627991	91398800
2017-09-06	246.839996	247.279999	246.229996	246.899994	243.456284	57916900
2017-09-07	247.25	247.270004	246.399994	246.869995	243.426712	58034700
2017-09-08	246.539993	247.110001	246.300003	246.580002	243.140762	63832800
2017-09-11	248.039993	249.300003	248.020004	249.210007	245.73407	71364800
2017-09-12	249.630005	250.089996	249.419998	250.050003	246.562347	56896000
2017-09-13	249.720001	250.210007	249.589996	250.169998	246.680679	59228000
2017-09-14	249.800003	250.320007	249.600006	250.089996	246.601791	95446300
2017-09-15	248.690002	249.289993	248.570007	249.190002	246.933762	95432400
2017-09-18	249.610001	250.119995	249.279999	249.720001	247.458969	46235200
2017-09-19	250	250.070007	249.600006	249.970001	247.706696	47108100
2017-09-20	250.070007	250.190002	248.919998	250.059998	247.795883	59574100
2017-09-21	249.880005	249.979996	249.190002	249.389999	247.131958	48211400
2017-09-22	249.050003	249.630005	249.020004	249.440002	247.181503	51214000
2017-09-25	249.149994	249.550003	248.080002	248.929993	246.676102	57064400
2017-09-26	249.419998	249.699997	248.809998	249.080002	246.824753	54082000
2017-09-27	249.880005	250.490005	248.869995	250.050003	247.78598	81001400
2017-09-28	249.729996	250.440002	249.630005	250.350006	248.083267	44778800
2017-09-29	250.339996	251.320007	250.130005	251.229996	248.955292	85578000
2017-10-02	251.490005	252.320007	251.289993	252.320007	250.035431	59023000
2017-10-03	252.320007	252.889999	252.229996	252.860001	250.570541	66810200
2017-10-04	252.690002	253.440002	252.559998	253.160004	250.867813	55953600
2017-10-05	253.539993	254.679993	253.199997	254.660004	252.354233	63522800
2017-10-06	254.149994	254.699997	253.850006	254.369995	252.066849	80646000
2017-10-09	254.630005	254.699997	253.649994	253.949997	251.650665	35803100
2017-10-10	254.600006	255.050003	253.979996	254.619995	252.31459	43057400
2017-10-11	254.509995	255.020004	254.320007	255.020004	252.710983	47674300
2017-10-12	254.660004	255.059998	254.369995	254.639999	252.334427	47065100
2017-10-13	255.139999	255.270004	254.639999	254.949997	252.641617	54800400
2017-10-16	255.210007	255.509995	254.820007	255.289993	252.978531	38221700
2017-10-17	255.229996	255.520004	254.979996	255.470001	253.156906	31561000
2017-10-18	255.899994	255.949997	255.5	255.720001	253.404633	40888300
2017-10-19	254.830002	255.830002	254.350006	255.789993	253.473999	61903800
2017-10-20	256.700012	257.140015	255.770004	257.109985	254.782043	89176400
2017-10-23	257.480011	257.51001	256.019989	256.109985	253.791092	63915300
2017-10-24	256.600006	256.829987	256.149994	256.559998	254.23703	66935900
2017-10-25	256.179993	256.309998	254	255.289993	252.978531	103715300
2017-10-26	255.990005	256.299988	255.479996	255.619995	253.305527	69798000
2017-10-27	256.470001	257.890015	255.630005	257.709991	255.376602	85562500
2017-10-30	256.470001	257.600006	256.410004	256.75	254.425308	54285700
2017-10-31	257.179993	257.440002	256.809998	257.149994	254.821701	60304800
2017-11-01	258.040009	258.429993	257.070007	257.48999	255.1586	54202700
2017-11-02	257.410004	257.75	256.190002	257.589996	255.257706	56449500
2017-11-03	257.769989	258.5	257.299988	258.450012	256.109955	59589700
2017-11-06	258.299988	259	258.220001	258.850006	256.506287	49652600
2017-11-07	258.970001	259.350006	258.089996	258.670013	256.327942	57502200
2017-11-08	258.470001	259.220001	258.149994	259.109985	256.763916	50469600
2017-11-09	257.730011	258.390015	256.359985	258.170013	255.832458	95085500
2017-11-10	257.730011	258.290009	257.369995	258.089996	255.753189	59984700
2017-11-13	257.309998	258.589996	257.269989	258.329987	255.990982	50228600
2017-11-14	257.410004	257.850006	256.519989	257.730011	255.396454	61315200
2017-11-15	256.619995	257.220001	255.630005	256.440002	254.118118	80811500
2017-11-16	257.519989	259.040009	257.470001	258.619995	256.278381	67777000
2017-11-17	258.220001	258.589996	257.769989	257.859985	255.525253	75756800
2017-11-20	258.140015	258.519989	257.859985	258.299988	255.961258	48075500
2017-11-21	259.179993	260.200012	258.26001	259.98999	257.635956	69176800
2017-11-22	260	260.149994	259.570007	259.76001	257.408081	45033400
2017-11-24	260.320007	260.480011	260.160004	260.359985	258.002625	27856500
2017-11-27	260.410004	260.75	260	260.230011	257.87381	52274900
2017-11-28	260.76001	262.899994	260.649994	262.869995	260.489899	98971700
2017-11-29	263.019989	263.630005	262.200012	262.709991	260.331329	77512100
2017-11-30	263.76001	266.049988	263.670013	265.01001	262.610535	127894400
2017-12-01	264.76001	265.309998	260.76001	264.459991	262.065491	164390900
2017-12-04	266.309998	266.799988	264.079987	264.140015	261.748413	94040600
2017-12-05	263.190002	265.149994	263.040009	263.190002	260.807007	77994500
2017-12-06	263.299988	263.730011	262.709991	263.23999	260.856567	75898600
2017-12-07	264.070007	264.429993	262.940002	264.070007	261.679047	77218600
2017-12-08	265.160004	265.519989	264.029999	265.51001	263.106018	76563900
2017-12-11	266.309998	266.380005	265.480011	266.309998	263.898743	83077500
2017-12-12	267.209991	267.320007	266.350006	266.779999	264.364502	85195800
2017-12-13	267.059998	267.559998	266.649994	266.75	264.334778	102905400
2017-12-14	267.089996	267.220001	265.600006	265.660004	263.254639	100666700
2017-12-15	265.450012	267.040009	265.390015	266.51001	265.446869	144610300
2017-12-18	268.100006	268.600006	267.980011	268.200012	267.130127	83653600
2017-12-19	268.480011	268.529999	267.089996	267.170013	266.104248	82382900
2017-12-20	268.269989	268.329987	266.690002	267.029999	265.964783	76751500
2017-12-21	267.73999	268.390015	267.299988	267.579987	266.512573	67032300
2017-12-22	267.600006	267.640015	266.899994	267.51001	266.442871	78720900
2017-12-26	267.049988	267.440002	266.890015	267.190002	266.124146	45244400
2017-12-27	267.380005	267.730011	267.01001	267.320007	266.253632	57751000
2017-12-28	267.890015	267.920013	267.450012	267.869995	266.801422	45116100
2017-12-29	268.529999	268.549988	266.640015	266.859985	265.795441	96007400
2018-01-02	267.839996	268.809998	267.399994	268.769989	267.697845	86655700
2018-01-03	268.959991	270.640015	268.959991	270.470001	269.391083	90070400
2018-01-04	271.200012	272.160004	270.540009	271.609985	270.52652	80636400
2018-01-05	272.51001	273.559998	271.950012	273.420013	272.329315	83524000
2018-01-08	273.309998	274.100006	272.980011	273.920013	272.827332	57319200
2018-01-09	274.399994	275.25	274.079987	274.540009	273.444855	57254000
2018-01-10	273.679993	274.420013	272.920013	274.119995	273.026489	69574300
2018-01-11	274.75	276.119995	274.559998	276.119995	275.018524	62361500
2018-01-12	276.420013	278.109985	276.079987	277.920013	276.811371	90816100
2018-01-16	279.350006	280.089996	276.179993	276.970001	275.865143	106555100
2018-01-17	278.029999	280.049988	276.970001	279.609985	278.494598	109354500
2018-01-18	279.480011	279.959991	278.579987	279.140015	278.026489	100728000
2018-01-19	279.799988	280.410004	279.140015	280.410004	279.291412	140920100
2018-01-22	280.170013	282.690002	280.109985	282.690002	281.562317	91322400
2018-01-23	282.73999	283.619995	282.369995	283.290009	282.159943	97084700
2018-01-24	284.019989	284.700012	281.839996	283.179993	282.050354	134816100
2018-01-25	284.160004	284.269989	282.399994	283.299988	282.169861	84587300
2018-01-26	284.25	286.579987	283.959991	286.579987	285.436798	107743100
2018-01-29	285.929993	286.429993	284.5	284.679993	283.544373	90118300
2018-01-30	282.600006	284.73999	281.220001	281.76001	280.636047	131796400
2018-01-31	282.730011	283.299988	280.679993	281.899994	280.775452	108364800
2018-02-01	281.070007	283.059998	280.679993	281.579987	280.456726	90102500
2018-02-02	280.079987	280.230011	275.410004	275.450012	274.351227	173174800
2018-02-05	273.450012	275.850006	263.309998	263.929993	262.877136	294681800
2018-02-06	259.940002	269.700012	258.700012	269.130005	268.056427	355026800
2018-02-07	268.5	272.359985	267.579987	267.670013	266.602264	167376100
2018-02-08	268.01001	268.170013	257.589996	257.630005	256.602295	246449500
2018-02-09	260.799988	263.609985	252.919998	261.5	260.456848	283565300
2018-02-12	263.829987	267.01001	261.660004	265.339996	264.281525	143736000
2018-02-13	263.970001	266.619995	263.309998	266	264.938904	81223600
2018-02-14	264.309998	270	264.299988	269.589996	268.514587	120735700
2018-02-15	271.570007	273.040009	268.769989	273.029999	271.940857	111200300
2018-02-16	272.320007	275.320007	272.269989	273.109985	272.020508	160420100
2018-02-20	272.029999	273.670013	270.5	271.399994	270.317352	86369700
2018-02-21	271.899994	274.720001	269.940002	270.049988	268.972717	98883700
2018-02-22	271.100006	273.049988	269.640015	270.399994	269.32135	110511300
2018-02-23	271.790009	274.709991	271.25	274.709991	273.614136	92766400
2018-02-26	275.929993	278.01001	275.26001	277.899994	276.791412	86491400
2018-02-27	278.109985	278.920013	274.359985	274.429993	273.335266	99099200
2018-02-28	275.679993	276.190002	271.290009	271.649994	270.566345	121907800
2018-03-01	271.410004	273.170013	266	267.700012	266.632141	176855100
2018-03-02	265.799988	269.720001	264.820007	269.079987	268.006592	139083200
2018-03-05	267.730011	272.890015	267.609985	272.190002	271.104218	97307400
2018-03-06	273.299988	273.390015	271.179993	272.880005	271.791473	79213200
2018-03-07	270.420013	273.179993	270.200012	272.779999	271.691864	87063500
2018-03-08	273.549988	274.23999	272.420013	274.100006	273.006592	66901200
2018-03-09	275.700012	278.869995	275.339996	278.869995	277.757568	113625300
2018-03-12	279.200012	279.910004	278.079987	278.519989	277.408936	71924800
2018-03-13	279.839996	280.410004	276.029999	276.720001	275.61615	91968900
2018-03-14	277.809998	278.019989	274.670013	275.299988	274.201782	105895100
2018-03-15	275.880005	276.609985	274.429993	275	273.902985	83433000
2018-03-16	274.5	275.390015	274.140015	274.200012	274.200012	100343700
2018-03-19	273.350006	274.399994	268.619995	270.48999	270.48999	109208400
2018-03-20	270.940002	271.670013	270.179993	270.950012	270.950012	59757300
2018-03-21	270.899994	273.269989	270.190002	270.429993	270.429993	78709600
2018-03-22	267.910004	268.869995	263.359985	263.670013	263.670013	148785900
2018-03-23	264.170013	264.540009	257.829987	258.049988	258.049988	183534800
2018-03-26	262.130005	265.429993	259.410004	265.109985	265.109985	141956100
2018-03-27	266.170013	266.769989	258.839996	260.600006	260.600006	129941400
2018-03-28	260.75	262.640015	258.579987	259.829987	259.829987	146452300
2018-03-29	261.119995	265.26001	259.839996	263.149994	263.149994	111601600
2018-04-02	262.549988	263.130005	254.669998	257.470001	257.470001	186286300
2018-04-03	258.869995	261.309998	256.839996	260.769989	260.769989	119956900
2018-04-04	256.75	264.359985	256.600006	263.559998	263.559998	123715300
2018-04-05	265.549988	266.640015	264.320007	265.640015	265.640015	82652600
2018-04-06	263.420013	265.109985	258	259.720001	259.720001	179521200
2018-04-09	261.369995	264.839996	259.940002	261	261	105442900
2018-04-10	264.269989	266.040009	262.980011	265.149994	265.149994	103529000
2018-04-11	263.470001	265.640015	263.390015	263.76001	263.76001	91140200
2018-04-12	265.26001	267	265.059998	265.929993	265.929993	68890500
2018-04-13	267.410004	267.540009	264.01001	265.149994	265.149994	85079200
2018-04-16	267	268.200012	266.070007	267.329987	267.329987	63405300
2018-04-17	269.329987	270.869995	268.75	270.190002	270.190002	64682000
2018-04-18	270.690002	271.299988	269.869995	270.390015	270.390015	57303900
2018-04-19	269.649994	269.880005	267.720001	268.890015	268.890015	77655900
2018-04-20	268.809998	269.059998	265.609985	266.609985	266.609985	99953100
2018-04-23	267.26001	267.890015	265.350006	266.570007	266.570007	65558000
2018-04-24	267.730011	267.980011	261.279999	262.980011	262.980011	112885500
2018-04-25	262.910004	264.130005	260.850006	263.630005	263.630005	103840900
2018-04-26	264.790009	267.25	264.290009	266.309998	266.309998	67731900
2018-04-27	267	267.339996	265.5	266.559998	266.559998	57053600
2018-04-30	267.26001	267.890015	264.429993	264.51001	264.51001	82182300
2018-05-01	263.869995	265.100006	262.109985	264.980011	264.980011	74203400
2018-05-02	264.76001	265.679993	262.76001	263.200012	263.200012	86368900
2018-05-03	262.26001	263.359985	259.049988	262.619995	262.619995	136311500
2018-05-04	261.519989	266.790009	261.149994	266.019989	266.019989	91222100
2018-05-07	266.890015	268.019989	266.109985	266.920013	266.920013	55304900
2018-05-08	266.5	267.329987	265.149994	266.920013	266.920013	67499200
2018-05-09	267.679993	269.869995	267.089996	269.5	269.5	59666100
2018-05-10	270.339996	272.390015	270.220001	272.019989	272.019989	72063900
2018-05-11	272.160004	273.149994	271.579987	272.850006	272.850006	59871500
2018-05-14	273.339996	274.079987	272.359985	272.980011	272.980011	54790600
2018-05-15	271.589996	271.609985	270.029999	271.100006	271.100006	87036100
2018-05-16	271.140015	272.76001	271.109985	272.23999	272.23999	53942600
2018-05-17	271.940002	273.230011	271.130005	272.01001	272.01001	56536400
2018-05-18	271.619995	272.029999	270.929993	271.329987	271.329987	64368000
2018-05-21	273.01001	273.980011	272.570007	273.369995	273.369995	58025900
2018-05-22	273.959991	274.25	272.23999	272.609985	272.609985	52966400
2018-05-23	271.170013	273.390015	270.98999	273.359985	273.359985	61021700
2018-05-24	272.910004	273.220001	270.779999	272.799988	272.799988	74295200
2018-05-25	272.149994	272.859985	271.579987	272.149994	272.149994	56374800
2018-05-29	270.309998	271.170013	267.76001	269.019989	269.019989	114128800
2018-05-30	270.5	273.109985	270.420013	272.609985	272.609985	69678400
2018-05-31	272.149994	272.48999	270.26001	270.940002	270.940002	93519900
2018-06-01	272.410004	273.940002	272.329987	273.600006	273.600006	68905300
2018-06-04	274.529999	275.190002	274.26001	274.899994	274.899994	44165500
2018-06-05	275.049988	275.529999	274.179993	275.100006	275.100006	51135000
2018-06-06	275.790009	277.519989	275.089996	277.399994	277.399994	62732200
2018-06-07	277.950012	278.279999	276.339996	277.369995	277.369995	72969400
2018-06-08	276.850006	278.25	276.660004	278.190002	278.190002	72139700
2018-06-11	278.440002	279.369995	278.309998	278.559998	278.559998	58892500
2018-06-12	279.029999	279.329987	278.190002	278.920013	278.920013	72329000
2018-06-13	279.190002	279.480011	277.799988	278.029999	278.029999	79070600
2018-06-14	279.01001	279.329987	278.059998	278.730011	278.730011	65102900