Date,Open,High,Low,Close,Adj_Close,Volume
2000/3/27,3.8125,4.15625,3.8125,4.125,4.125,3675600
2000/3/28,4.125,4.125,4,4.015625,4.015625,1077600
2000/3/29,4,4.03125,3.953125,4,4,437200
2000/3/30,4,4,3.84375,3.84375,3.84375,1883600
2000/3/31,3.734375,3.734375,3.390625,3.390625,3.390625,7931600
2000/4/3,3.5,3.703125,3.4375,3.4375,3.4375,11486800
2000/4/4,3.53125,3.578125,3.09375,3.5,3.5,13136800
2000/4/5,3.46875,3.5625,3.453125,3.484375,3.484375,6349600
2000/4/6,3.5,3.59375,3.46875,3.578125,3.578125,7181200
2000/4/7,3.59375,3.8125,3.59375,3.609375,3.609375,13904800
2000/4/10,3.6875,3.75,3.625,3.640625,3.640625,5280800
2000/4/11,3.578125,3.65625,3.5625,3.578125,3.578125,6590000
2000/4/12,3.546875,3.640625,3.53125,3.578125,3.578125,8546400
2000/4/13,3.578125,3.65625,3.578125,3.613275,3.613275,6874400
2000/4/14,3.609375,3.625,3.53125,3.609375,3.609375,2626000
2000/4/17,3.578125,3.609375,3.515625,3.5625,3.5625,2992000
2000/4/18,3.609375,3.625,3.484375,3.515625,3.515625,2896000
2000/4/19,3.5625,3.65625,3.5625,3.59375,3.59375,4662400
2000/4/20,3.578125,3.6875,3.5625,3.65625,3.65625,4558800
2000/4/24,3.59375,3.65625,3.53125,3.5625,3.5625,3815200
2000/4/25,3.578125,3.78125,3.46875,3.765625,3.765625,4635600
2000/4/26,3.78125,4.125,3.75,3.828125,3.828125,5321200
2000/4/27,3.765625,3.765625,3.640625,3.703125,3.703125,4085200
2000/4/28,3.6875,3.75,3.625,3.75,3.75,3539200
2000/5/1,3.75,3.75,3.609375,3.6875,3.6875,4310000
2000/5/2,3.65625,3.6875,3.609375,3.640625,3.640625,2684400
2000/5/3,3.546875,3.640625,3.515625,3.5625,3.5625,4164400
2000/5/4,3.59375,3.6875,3.5625,3.6875,3.6875,3610400
2000/5/5,3.71875,3.84375,3.71875,3.78125,3.78125,1710800
2000/5/8,3.84375,3.90625,3.796875,3.8125,3.8125,1435600
2000/5/9,3.859375,3.875,3.75,3.75,3.75,1343600
2000/5/10,3.75,3.84375,3.71875,3.796875,3.796875,775200
2000/5/11,3.796875,3.875,3.6875,3.734375,3.734375,2287200
2000/5/12,3.734375,3.921875,3.734375,3.921875,3.921875,768400
2000/5/15,3.875,4.21875,3.875,4.09375,4.09375,1328400
2000/5/16,4.125,4.234375,4.078125,4.125,4.125,1263600
2000/5/17,4.125,4.125,3.953125,4,4,2517200
2000/5/18,4,4.03125,3.859375,3.890625,3.890625,2078800
2000/5/19,3.890625,3.90625,3.828125,3.828125,3.828125,630400
2000/5/22,3.859375,3.921875,3.828125,3.890625,3.890625,629600
2000/5/23,3.875,4,3.875,3.90625,3.90625,867200
2000/5/24,3.90625,4.1875,3.90625,4.109375,4.109375,2265600
2000/5/25,4.078125,4.40625,4.078125,4.328125,4.328125,3015200
2000/5/26,4.359375,4.53125,4.328125,4.5,4.5,2294000
2000/5/30,4.5,4.953125,4.5,4.9375,4.9375,3808800
2000/5/31,4.9375,5.15625,4.9375,5.078125,5.078125,3260000
2000/6/1,5.015625,5.0625,4.84375,4.96875,4.96875,1439200
2000/6/2,4.96875,5.03125,4.640625,4.796875,4.796875,1328000
2000/6/5,4.734375,4.734375,4.515625,4.53125,4.53125,2012800
2000/6/6,4.5625,4.5625,4.203125,4.28125,4.28125,3908800
2000/6/7,4.375,4.65625,4.375,4.625,4.625,2362400
2000/6/8,4.5625,4.625,4.546875,4.625,4.625,1389600
2000/6/9,4.59375,4.75,4.578125,4.625,4.625,1259200
2000/6/12,4.65625,4.734375,4.59375,4.65625,4.65625,828800
2000/6/13,4.625,4.640625,4.546875,4.59375,4.59375,917200
2000/6/14,4.65625,4.65625,4.546875,4.609375,4.609375,1511600
2000/6/15,4.609375,4.65625,4.578125,4.578125,4.578125,719200
2000/6/16,4.59375,4.609375,4.46875,4.5,4.5,1062000
2000/6/19,4.390625,4.59375,4.375,4.53125,4.53125,1400800
2000/6/20,4.5,4.515625,4.40625,4.453125,4.453125,1800000
2000/6/21,4.484375,4.75,4.453125,4.75,4.75,1013600
2000/6/22,4.6875,5.15625,4.578125,4.859375,4.859375,1576000
2000/6/23,4.890625,5.078125,4.890625,4.96875,4.96875,3058400
2000/6/26,5,5.0625,4.8125,4.96875,4.96875,2096400
2000/6/27,4.96875,5.0078,4.6875,4.78125,4.78125,2303200
2000/6/28,4.6875,5.125,4.53125,5.109375,5.109375,1966800
2000/6/29,5.140625,5.25,5.0625,5.0625,5.0625,1450400
2000/6/30,5.078125,5.125,4.621075,4.6289,4.6289,3830800
2000/7/3,4.71875,5.1875,4.71875,5.140625,5.140625,1035200
2000/7/5,5.140625,5.1875,4.90625,4.921875,4.921875,665600
2000/7/6,4.953125,5.109375,4.953125,5.0625,5.0625,660000
2000/7/7,5.125,5.15625,5,5.125,5.125,1048400
2000/7/10,5.140625,5.34375,5.140625,5.3125,5.3125,1723600
2000/7/11,5.359375,5.578125,5.34375,5.5,5.5,2323200
2000/7/12,5.5625,5.8125,5.453125,5.53125,5.53125,1302400
2000/7/13,5.5,5.9375,5.5,5.8125,5.8125,2296400
2000/7/14,5.875,5.890625,5.671875,5.734375,5.734375,1480400
2000/7/17,5.796875,5.8125,5.640625,5.703125,5.703125,1066400
2000/7/18,5.8125,6,5.8125,5.96875,5.96875,1789200
2000/7/19,6.03125,6.375,6,6.046875,6.046875,1901600
2000/7/20,6.09375,6.125,5.9375,6.015625,6.015625,734400
2000/7/21,5.984375,6.25,5.90625,6.21875,6.21875,1531600
2000/7/24,6.234375,6.234375,6.125,6.1875,6.1875,896000
2000/7/25,6.1875,6.25,6.125,6.125,6.125,931200
2000/7/26,6.125,6.125,5.921875,5.984375,5.984375,859200
2000/7/27,5.921875,5.984375,5.71875,5.875,5.875,804800
2000/7/28,5.84375,5.875,5.71875,5.765625,5.765625,626000
2000/7/31,5.75,5.8125,5.40625,5.453125,5.453125,1100400
2000/8/1,5.4375,5.671875,5.4375,5.65625,5.65625,873200
2000/8/2,5.65625,5.765625,5.65625,5.703125,5.703125,1701600
2000/8/3,5.625,5.796875,5.34375,5.78125,5.78125,1846800
2000/8/4,5.71875,5.828125,5.625,5.75,5.75,478000
2000/8/7,5.75,5.8125,5.65625,5.65625,5.65625,288000
2000/8/8,5.671875,5.6875,5.5,5.625,5.625,224000
2000/8/9,5.59375,5.625,5.4375,5.53125,5.53125,565600
2000/8/10,5.46875,5.5,5.3125,5.421875,5.421875,654000
2000/8/11,5.46875,5.671875,5.46875,5.609375,5.609375,502400
2000/8/14,5.578125,5.671875,5.578125,5.640625,5.640625,371200
2000/8/15,5.640625,5.71875,5.578125,5.703125,5.703125,502000
2000/8/16,5.703125,5.734375,5.65625,5.71875,5.71875,661600
2000/8/17,5.6875,5.734375,5.65625,5.6875,5.6875,569200
2000/8/18,5.65625,5.71875,5.5625,5.625,5.625,562000
2000/8/21,5.625,5.796875,5.625,5.796875,5.796875,691200
2000/8/22,5.75,5.765625,5.640625,5.71875,5.71875,326800
2000/8/23,5.71875,5.734375,5.640625,5.71875,5.71875,220000
2000/8/24,5.6875,5.71875,5.609375,5.6875,5.6875,708400
2000/8/25,5.6875,5.71875,5.625,5.671875,5.671875,272000
2000/8/28,5.65625,5.78125,5.640625,5.734375,5.734375,547600
2000/8/29,5.71875,5.984375,5.703125,5.984375,5.984375,540800
2000/8/30,5.953125,6.1875,5.921875,6.09375,6.09375,740400
2000/8/31,6.4375,6.59375,6.4375,6.5625,6.5625,2637600
2000/9/1,6.34375,6.40625,5.5625,5.65625,5.65625,4447200
2000/9/5,5.65625,5.8125,5.5,5.65625,5.65625,2281200
2000/9/6,5.703125,5.71875,5.421875,5.609375,5.609375,1290800
2000/9/7,5.625,5.65625,5.5625,5.65625,5.65625,779600
2000/9/8,5.703125,5.703125,5.46875,5.5625,5.5625,540400
2000/9/11,5.59375,5.59375,5.53125,5.578125,5.578125,264400
2000/9/12,5.625,5.625,5.359375,5.5625,5.5625,376000
2000/9/13,5.5625,5.5625,5.15625,5.25,5.25,1355200
2000/9/14,5.3125,5.375,5.21875,5.34375,5.34375,587200
2000/9/15,5.1875,5.265625,5.15625,5.21875,5.21875,889200
2000/9/18,5.21875,5.21875,4.84375,4.9375,4.9375,1698000
2000/9/19,4.953125,5.0625,4.90625,4.96875,4.96875,1422000
2000/9/20,5,5.0625,4.953125,5.046875,5.046875,334400
2000/9/21,5,5.09375,4.9375,4.96875,4.96875,1654400
2000/9/22,4.90625,5.0625,4.84375,5.0625,5.0625,623600
2000/9/25,5.015625,5.140625,5.015625,5.109375,5.109375,689600
2000/9/26,5.0625,5.1875,5.046875,5.15625,5.15625,1197600
2000/9/27,5.109375,5.296875,5.109375,5.125,5.125,1644000
2000/9/28,5.109375,5.3125,5.109375,5.25,5.25,1603200
2000/9/29,5.25,5.53125,5.15625,5.453125,5.453125,1176400
2000/10/2,5.40625,5.4375,5.046875,5.046875,5.046875,811600
2000/10/3,5.078125,5.21875,4.984375,5.03125,5.03125,1052400
2000/10/4,4.96875,5.046875,4.90625,4.984375,4.984375,984000
2000/10/5,5,5.375,4.984375,5.140625,5.140625,1110800
2000/10/6,5.125,5.28125,5.0625,5.28125,5.28125,1090800
2000/10/9,5.25,5.28125,5.0625,5.171875,5.171875,608000
2000/10/10,5.140625,5.1875,5.09375,5.15625,5.15625,609600
2000/10/11,5.125,5.234375,5.109375,5.203125,5.203125,862400
2000/10/12,5.21875,5.453125,5.21875,5.265625,5.265625,1015600
2000/10/13,5.234375,5.609375,5.203125,5.59375,5.59375,1256400
2000/10/16,5.59375,5.703125,5.46875,5.515625,5.515625,1276000
2000/10/17,5.515625,5.6875,5.46875,5.6875,5.6875,807600
2000/10/18,5.5625,5.734375,5.5,5.734375,5.734375,741600
2000/10/19,5.71875,5.859375,5.671875,5.859375,5.859375,537200
2000/10/20,5.859375,5.859375,5.71875,5.8125,5.8125,471600
2000/10/23,5.8125,5.921875,5.78125,5.921875,5.921875,688400
2000/10/24,5.890625,6.125,5.796875,6.046875,6.046875,1127600
2000/10/25,6.03125,6.125,5.859375,5.96875,5.96875,1634000
2000/10/26,5.9375,6,5.75,5.828125,5.828125,519200
2000/10/27,5.828125,5.875,5.75,5.75,5.75,262000
2000/10/30,5.75,5.75,5.578125,5.734375,5.734375,991600
2000/10/31,3.8125,4,3.34375,3.359375,3.359375,17944400
2000/11/1,3.375,3.390625,3,3.25,3.25,19073200
2000/11/2,3.296875,3.5625,3.265625,3.546875,3.546875,3819600
2000/11/3,3.515625,3.796875,3.5,3.796875,3.796875,2175200
2000/11/6,3.828125,3.828125,3.6875,3.75,3.75,2453200
2000/11/7,3.75,3.921875,3.625,3.8125,3.8125,2404400
2000/11/8,3.84375,3.875,3.703125,3.859375,3.859375,1165200
2000/11/9,3.84375,3.84375,3.6875,3.796875,3.796875,772800
2000/11/10,3.796875,3.796875,3.609375,3.671875,3.671875,1893600
2000/11/13,3.625,3.671875,3.546875,3.578125,3.578125,899200
2000/11/14,3.59375,3.625,3.46875,3.484375,3.484375,777600
2000/11/15,3.515625,3.625,3.453125,3.546875,3.546875,546800
2000/11/16,3.53125,3.65625,3.53125,3.5625,3.5625,1607600
2000/11/17,3.609375,3.609375,3.390625,3.546875,3.546875,1190000
2000/11/20,3.578125,3.578125,3.390625,3.4375,3.4375,530800
2000/11/21,3.4375,3.78125,3.421875,3.734375,3.734375,1920800
2000/11/22,3.703125,3.90625,3.671875,3.90625,3.90625,1391600
2000/11/24,3.859375,4,3.8125,4,4,835600
2000/11/27,3.96875,4,3.921875,3.984375,3.984375,1556000
2000/11/28,3.984375,4.0625,3.9375,4.015625,4.015625,2024800
2000/11/29,4.015625,4.09375,3.96875,4.03125,4.03125,736400
2000/11/30,4.03125,4.0625,3.859375,4.015625,4.015625,1464800
2000/12/1,4,4.109375,4,4.109375,4.109375,637200
2000/12/4,4.078125,4.078125,3.96875,3.96875,3.96875,988800
2000/12/5,3.96875,4.125,3.96875,4.078125,4.078125,743600
2000/12/6,4.03125,4.109375,3.9375,3.96875,3.96875,1084400
2000/12/7,4,4.0625,3.96875,4.015625,4.015625,702000
2000/12/8,4.03125,4.21875,3.96875,4.21875,4.21875,1495200
2000/12/11,4.1875,4.21875,4.09375,4.140625,4.140625,997600
2000/12/12,4.140625,4.15625,4,4,4,690400
2000/12/13,3.96875,4.03125,3.9375,3.953125,3.953125,746800
2000/12/14,4,4,3.75,3.765625,3.765625,856000
2000/12/15,3.71875,3.953125,3.6875,3.953125,3.953125,1132000
2000/12/18,3.96875,3.96875,3.84375,3.9375,3.9375,784000
2000/12/19,3.890625,4.25,3.875,4.203125,4.203125,4110800
2000/12/20,4.15625,4.171875,4.109375,4.125,4.125,774400
2000/12/21,4.125,4.1875,4.09375,4.140625,4.140625,595200
2000/12/22,4.15625,4.203125,4.125,4.1875,4.1875,552400
2000/12/26,4.1875,4.1875,4.125,4.15625,4.15625,830000
2000/12/27,4.15625,4.21875,4.125,4.203125,4.203125,1311200
2000/12/28,4.1875,4.421875,4.1875,4.34375,4.34375,1839600
2000/12/29,4.359375,4.53125,4.328125,4.4375,4.4375,2984400
2001/1/2,4.4375,4.4375,4.328125,4.34375,4.34375,928000
2001/1/3,4.34375,4.671875,4.3125,4.578125,4.578125,1235600
2001/1/4,4.546875,4.609375,4.46875,4.5625,4.5625,486400
2001/1/5,4.5,4.5,4.1875,4.21875,4.21875,2196000
2001/1/8,4.25,4.265625,4.21875,4.25,4.25,599600
2001/1/9,4.28125,4.46875,4.28125,4.359375,4.359375,1112400
2001/1/10,4.4375,4.59375,4.4375,4.5,4.5,1228000
2001/1/11,4.453125,4.5,4.4375,4.453125,4.453125,288400
2001/1/12,4.40625,4.5,4.390625,4.484375,4.484375,788000
2001/1/16,4.484375,4.5,4.359375,4.5,4.5,2159200
2001/1/17,4.5,4.5625,4.4375,4.484375,4.484375,1713200
2001/1/18,4.453125,4.59375,4.453125,4.5625,4.5625,668400
2001/1/19,4.5625,4.5625,4.34375,4.390625,4.390625,1036400
2001/1/22,4.390625,4.46875,4.34375,4.46875,4.46875,612400
2001/1/23,4.484375,4.5,4.296875,4.4375,4.4375,987600
2001/1/24,4.4375,4.5,4.390625,4.5,4.5,1004800
2001/1/25,4.46875,4.59375,4.4375,4.46875,4.46875,264400
2001/1/26,4.484375,4.5,4.34375,4.34375,4.34375,400000
2001/1/29,4.3425,4.57,4.3,4.5675,4.5675,462400
2001/1/30,4.5375,4.625,4.5025,4.6,4.6,477200
2001/1/31,4.5975,4.65,4.55,4.5625,4.5625,940400
2001/2/1,4.5375,4.65,4.5325,4.6125,4.6125,816000
2001/2/2,4.575,4.625,4.4875,4.625,4.625,723200
2001/2/5,4.6,4.6,4.4825,4.485,4.485,527200
2001/2/6,4.5,4.5,4.285,4.3175,4.3175,557200
2001/2/7,4.5,4.8,4.5,4.625,4.625,1782800
2001/2/8,4.65,4.8125,4.65,4.735,4.735,404800
2001/2/9,4.8125,4.925,4.7925,4.8625,4.8625,1292800
2001/2/12,4.875,5.42,4.875,5.375,5.375,1359600
2001/2/13,5.25,5.3625,5,5.035,5.035,690000
2001/2/14,5.0125,5.0875,5,5.05,5.05,348000
2001/2/15,5.025,5.25,5.0025,5.25,5.25,534000
2001/2/16,5.225,5.225,5.0125,5.1575,5.1575,483600
2001/2/20,5.1575,5.25,5.125,5.19,5.19,389200
2001/2/21,5.165,5.2175,5.13,5.2,5.2,311600
2001/2/22,5.15,5.35,5.11,5.32,5.32,716800
2001/2/23,5.315,5.315,5,5.15,5.15,446800
2001/2/26,5.15,5.25,5.1175,5.25,5.25,469200
2001/2/27,5.2375,5.6875,5.1325,5.4375,5.4375,730000
2001/2/28,5.5,5.5,5.225,5.2375,5.2375,447200
2001/3/1,5.275,5.3625,5.25,5.3075,5.3075,697200
2001/3/2,5.3075,5.325,5,5.0625,5.0625,742800
2001/3/5,5.075,5.1,4.9625,4.995,4.995,477200
2001/3/6,4.995,5.0575,4.9875,4.995,4.995,1457600
2001/3/7,4.9375,4.96,4.725,4.775,4.775,1751200
2001/3/8,4.8,4.92,4.8,4.8375,4.8375,538400
2001/3/9,4.8625,4.9,4.7575,4.785,4.785,511200
2001/3/12,4.775,4.825,4.7625,4.7875,4.7875,481200
2001/3/13,4.7875,4.9625,4.755,4.9625,4.9625,502800
2001/3/14,4.9,5,4.825,4.965,4.965,745600
2001/3/15,4.99,4.99,4.88,4.88,4.88,827200
2001/3/16,4.875,4.8775,4.8375,4.85,4.85,885200
2001/3/19,4.85,4.85,4.75,4.8,4.8,328000
2001/3/20,4.8,4.825,4.66,4.66,4.66,1427200
2001/3/21,4.625,4.6475,4.5875,4.62,4.62,706000
2001/3/22,4.6,4.6,4.35,4.5,4.5,1355600
2001/3/23,4.475,4.55,4.425,4.45,4.45,706400
2001/3/26,4.45,4.55,4.45,4.475,4.475,410800
2001/3/27,4.5,4.6375,4.4875,4.6175,4.6175,1566000
2001/3/28,4.6075,4.6075,4.465,4.485,4.485,975600
2001/3/29,4.5125,4.9875,4.5,4.8775,4.8775,622400
2001/3/30,4.8625,4.9875,4.775,4.9,4.9,939200
2001/4/2,4.85,4.9875,4.8425,4.8525,4.8525,658400
2001/4/3,4.825,4.83,4.6,4.6,4.6,879200
2001/4/4,4.65,4.7125,4.5925,4.7125,4.7125,798000
2001/4/5,4.7,4.8925,4.6775,4.775,4.775,3368400
2001/4/6,4.775,4.95,4.7625,4.875,4.875,2316000
2001/4/9,4.85,4.975,4.785,4.8375,4.8375,800400
2001/4/10,4.775,4.8875,4.725,4.7825,4.7825,582800
2001/4/11,4.9,4.9,4.45,4.6025,4.6025,767600
2001/4/12,4.5625,4.63,4.5325,4.62,4.62,628400
2001/4/16,4.65,4.7075,4.5575,4.6625,4.6625,646400
2001/4/17,4.665,4.815,4.65,4.775,4.775,582800
2001/4/18,4.75,4.88,4.6875,4.75,4.75,1514000
2001/4/19,4.7375,5.255,4.7375,5,5,2932000
2001/4/20,4.9375,5,4.9125,4.995,4.995,1032400
2001/4/23,5.0275,5.0275,4.9875,5,5,633200
2001/4/24,5,5.0125,4.95,4.9875,4.9875,738000
2001/4/25,5,5,4.9125,4.94,4.94,591600
2001/4/26,4.9875,5.05,4.9075,4.91,4.91,602000
2001/4/27,5,5.525,5,5.525,5.525,1667600
2001/4/30,5.5125,5.8,5.35,5.4125,5.4125,2452000
2001/5/1,5.475,5.6,5.475,5.6,5.6,1768400
2001/5/2,5.5975,5.5975,5.505,5.525,5.525,730000
2001/5/3,5.555,5.6275,5.52,5.5475,5.5475,680800
2001/5/4,5.5475,5.7625,5.5125,5.7625,5.7625,749600
2001/5/7,5.7625,5.925,5.615,5.615,5.615,1848000
2001/5/8,5.6525,5.75,5.65,5.6975,5.6975,1064400
2001/5/9,5.6975,5.6975,5.59,5.6275,5.6275,659600
2001/5/10,5.6375,5.65,5.6,5.6225,5.6225,2102000
2001/5/11,5.6225,5.6875,5.515,5.575,5.575,2115200
2001/5/14,5.6,5.775,5.6,5.7425,5.7425,2647600
2001/5/15,5.75,5.9,5.7375,5.8375,5.8375,631600
2001/5/16,5.8125,5.94,5.8025,5.94,5.94,1790000
2001/5/17,5.925,6,5.9,6,6,1220800
2001/5/18,5.9375,5.9875,5.875,5.955,5.955,351200
2001/5/21,5.9575,6.1,5.9,6,6,1394000
2001/5/22,6,6.0275,5.7625,5.7625,5.7625,904400
2001/5/23,5.75,5.96,5.5025,5.8825,5.8825,671200
2001/5/24,5.8575,5.9125,5.7125,5.75,5.75,507600
2001/5/25,5.8,5.8,5.5375,5.645,5.645,882000
2001/5/29,5.645,5.675,5.525,5.595,5.595,1047200
2001/5/30,5.6,5.825,5.5,5.5,5.5,684800
2001/5/31,5.5625,5.8375,5.5625,5.7925,5.7925,1158000
2001/6/1,5.9425,5.975,5.815,5.965,5.965,715600
2001/6/4,5.965,6.0375,5.9275,6.0175,6.0175,867600
2001/6/5,6.08,6.25,6.08,6.1625,6.1625,2896000
2001/6/6,6.1875,6.3025,6.185,6.25,6.25,1427600
2001/6/7,6.25,6.345,6.2275,6.2925,6.2925,2235200
2001/6/8,6.25,6.29,6.2,6.2625,6.2625,1014800
2001/6/11,6.2375,6.325,6.16,6.2,6.2,1052400
2001/6/12,6.2,6.2,6.05,6.115,6.115,1103600
2001/6/13,6.1475,6.245,6.09,6.095,6.095,654800
2001/6/14,6.07,6.07,5.9475,5.995,5.995,526400
2001/6/15,5.9325,5.9975,5.8875,5.97,5.97,651200
2001/6/18,5.97,6.075,5.97,6.0075,6.0075,634400
2001/6/19,6,6.04,6,6.03,6.03,541600
2001/6/20,6.0325,6.2375,6.0325,6.135,6.135,628000
2001/6/21,6.135,6.22,6.105,6.165,6.165,309600
2001/6/22,6.2275,6.2425,6.0625,6.175,6.175,930000
2001/6/25,6.1125,6.2175,6.1,6.1725,6.1725,1610400
2001/6/26,6.1375,6.3,6.1375,6.27,6.27,639600
2001/6/27,6.27,6.6125,6.27,6.37,6.37,1223600
2001/6/28,6.3125,6.425,6.2875,6.375,6.375,614800
2001/6/29,6.375,6.6,6.2875,6.59,6.59,2944000
2001/7/2,6.59,6.775,6.5125,6.575,6.575,1291600
2001/7/3,6.5875,6.6375,6.5625,6.5625,6.5625,226000
2001/7/5,6.5625,6.8125,6.5,6.535,6.535,690800
2001/7/6,6.535,6.535,6.37,6.37,6.37,246400
2001/7/9,6.4325,6.6125,6.375,6.6075,6.6075,474400
2001/7/10,6.6,6.675,6.52,6.655,6.655,648400
2001/7/11,6.68,6.695,6.525,6.66,6.66,572400
2001/7/12,6.635,6.75,6.635,6.74,6.74,586400
2001/7/13,6.74,7,6.74,6.945,6.945,1958400
2001/7/16,6.9125,6.925,6.5,6.535,6.535,624800
2001/7/17,6.56,6.675,6.5125,6.57,6.57,779600
2001/7/18,6.57,6.57,6.3875,6.4675,6.4675,650800
2001/7/19,6.4675,6.4725,5.985,6.0125,6.0125,1647200
2001/7/20,5.875,6,5.375,5.7875,5.7875,3481600
2001/7/23,5.7875,5.8,5.7,5.76,5.76,2436800
2001/7/24,5.7675,6,5.7625,5.97,5.97,1121200
2001/7/25,5.95,5.9525,5.85,5.8625,5.8625,776400
2001/7/26,5.8375,6.0325,5.775,6.0275,6.0275,1280400
2001/7/27,6.1875,6.4,5.9375,6.25,6.25,1973600
2001/7/30,6.25,6.43,6.175,6.2125,6.2125,1294000
2001/7/31,6.2125,6.25,6.1125,6.195,6.195,896400
2001/8/1,6.2375,6.275,6.175,6.225,6.225,1061600
2001/8/2,6.3125,6.3125,6,6.0225,6.0225,776000
2001/8/3,6.025,6.0875,5.875,5.9875,5.9875,642000
2001/8/6,5.9875,6.1,5.975,6.07,6.07,1097200
2001/8/7,6.05,6.175,6.05,6.095,6.095,1038800
2001/8/8,6.095,6.205,6.0875,6.0875,6.0875,1262000
2001/8/9,6.0375,6.0625,5.9275,5.995,5.995,476800
2001/8/10,5.9875,6.07,5.925,5.9625,5.9625,1051200
2001/8/13,6,6.13,6,6.0375,6.0375,649200
2001/8/14,6.0625,6.265,6.0575,6.265,6.265,511600
2001/8/15,6.265,6.45,6.265,6.3075,6.3075,712000
2001/8/16,6.2825,6.405,6.2125,6.245,6.245,416000
2001/8/17,6.2125,6.385,6.2125,6.3625,6.3625,454800
2001/8/20,6.3625,6.505,6.25,6.505,6.505,660000
2001/8/21,6.505,6.505,6.275,6.32,6.32,771200
2001/8/22,6.4,6.475,6.2625,6.3875,6.3875,396800
2001/8/23,6.425,6.55,6.3125,6.4975,6.4975,602800
2001/8/24,6.475,6.475,6.33,6.4375,6.4375,474800
2001/8/27,6.4375,6.5125,6.3125,6.4125,6.4125,494400
2001/8/28,6.4,6.425,6.285,6.285,6.285,460400
2001/8/29,6.3125,6.55,6.2975,6.525,6.525,766800
2001/8/30,6.5,6.625,6.4875,6.57,6.57,824400
2001/8/31,6.54,6.65,6.5075,6.5725,6.5725,558000
2001/9/4,6.5625,6.59,6.475,6.5,6.5,878400
2001/9/5,6.5,6.525,6.4875,6.505,6.505,1026800
2001/9/6,6.5025,6.525,6.4625,6.5,6.5,952400
2001/9/7,6.5025,6.525,6.3625,6.515,6.515,640400
2001/9/10,6.465,6.55,6.3875,6.4125,6.4125,803600
2001/9/17,6.1625,6.3875,6.075,6.205,6.205,1071200
2001/9/18,6.205,6.225,5.925,5.9375,5.9375,850000
2001/9/19,6,6,5.75,5.815,5.815,938400
2001/9/20,5.7525,5.7525,5.4125,5.5075,5.5075,770800
2001/9/21,5.425,5.5,5.35,5.4125,5.4125,1150400
2001/9/24,5.375,5.4625,5.1,5.25,5.25,1494000
2001/9/25,5.25,5.3375,5.2,5.28,5.28,890000
2001/9/26,5.3425,5.55,5.325,5.5125,5.5125,1570800
2001/9/27,5.5,5.625,5.275,5.58,5.58,1117200
2001/9/28,5.625,5.9875,5.6,5.6,5.6,879600
2001/10/1,5.65,5.925,5.65,5.8175,5.8175,994800
2001/10/2,5.8375,6,5.8375,5.965,5.965,1065200
2001/10/3,5.9625,6.0625,5.7675,5.8125,5.8125,951600
2001/10/4,5.8375,6.075,5.8375,6.0325,6.0325,604800
2001/10/5,6.0575,6.1475,5.8425,6.0625,6.0625,876000
2001/10/8,6.05,6.125,6.025,6.1025,6.1025,963600
2001/10/9,6.05,6.0875,5.95,6.0375,6.0375,974000
2001/10/10,6.05,6.2,5.925,6.075,6.075,1755600
2001/10/11,6.0825,6.2375,6.0825,6.175,6.175,843600
2001/10/12,6.2125,6.2125,6.0375,6.1225,6.1225,1004400
2001/10/15,6.1225,6.125,5.9925,6.0225,6.0225,1559200
2001/10/16,6.0225,6.175,6.0125,6.175,6.175,1093600
2001/10/17,6.175,6.2875,6.16,6.1625,6.1625,1020800
2001/10/18,6.15,6.2775,6.08,6.27,6.27,988800
2001/10/19,6.275,6.6,6.2675,6.565,6.565,944400
2001/10/22,6.565,6.625,6.45,6.505,6.505,605600
2001/10/23,6.475,6.6625,6.475,6.5875,6.5875,866000
2001/10/24,6.5875,6.615,6.5125,6.575,6.575,728800
2001/10/25,6.55,6.75,6.49,6.725,6.725,735200
2001/10/26,6.725,6.725,6.35,6.49,6.49,1451600
2001/10/29,6.4375,6.4375,6.155,6.1625,6.1625,1157200
2001/10/30,6.2,6.2875,6.14,6.275,6.275,1318400
2001/10/31,6.3,6.4475,6.275,6.35,6.35,983200
2001/11/1,6.3525,6.4875,6.3525,6.4875,6.4875,1248400
2001/11/2,6.4875,6.5625,6.42,6.555,6.555,550000
2001/11/5,6.52,6.6,6.47,6.47,6.47,735200
2001/11/6,6.45,6.4525,6.23,6.425,6.425,1154000
2001/11/7,6.375,6.4,6.26,6.2625,6.2625,922000
2001/11/8,6.2625,6.3125,6.25,6.2625,6.2625,738400
2001/11/9,6.275,6.325,6.27,6.315,6.315,672000
2001/11/12,6.3125,6.375,6.2925,6.35,6.35,638800
2001/11/13,6.3375,6.375,6.05,6.23,6.23,1015600
2001/11/14,6.23,6.23,6.05,6.07,6.07,1244000
2001/11/15,6.0075,6.03,5.9,5.9225,5.9225,963200
2001/11/16,5.925,5.93,5.815,5.8525,5.8525,754000
2001/11/19,5.8525,5.8625,5.7625,5.8375,5.8375,943200
2001/11/20,5.8625,6.1175,5.8625,6.1,6.1,1491200
2001/11/21,6.1,6.2925,6.1,6.25,6.25,594400
2001/11/23,6.225,6.3,6.2125,6.3,6.3,308800
2001/11/26,6.3,6.46,6.3,6.425,6.425,541200
2001/11/27,6.425,6.43,6.1775,6.225,6.225,713600
2001/11/28,6.225,6.27,6.2125,6.235,6.235,416000
2001/11/29,6.225,6.4325,6.225,6.4325,6.4325,426400
2001/11/30,6.4325,6.4675,6.3125,6.3125,6.3125,866000
2001/12/3,6.3025,6.35,5.975,6.1175,6.1175,1183600
2001/12/4,6.125,6.4425,6.1075,6.3875,6.3875,618400
2001/12/5,6.375,6.4875,6.225,6.355,6.355,1070000
2001/12/6,6.3375,6.4725,6.325,6.405,6.405,606800
2001/12/7,6.4,6.54,6.4,6.4575,6.4575,929600
2001/12/10,6.45,6.4525,6.1,6.17,6.17,954000
2001/12/11,6.2325,6.5125,6.2,6.5125,6.5125,1242800
2001/12/12,6.5125,6.6275,6.4625,6.62,6.62,970000
2001/12/13,6.595,6.75,6.595,6.725,6.725,1365600
2001/12/14,6.7375,6.7875,6.5625,6.6725,6.6725,1175200
2001/12/17,6.6875,7.1,6.6875,7.1,7.1,3472000
2001/12/18,7.1875,7.2875,6.9375,7.115,7.115,1639200
2001/12/19,7.0875,7.0875,6.8625,6.92,6.92,1231200
2001/12/20,6.875,6.9925,6.825,6.8875,6.8875,992800
2001/12/21,6.8375,6.925,6.725,6.86,6.86,2464400
2001/12/24,6.9225,7.175,6.875,7.155,7.155,498800
2001/12/26,7.175,7.275,7.05,7.1375,7.1375,700000
2001/12/27,7.1,7.1025,6.8875,6.9025,6.9025,774800
2001/12/28,6.9375,7.275,6.9375,7.19,7.19,1032800
2001/12/31,7.19,7.19,6.8875,6.9075,6.9075,810000
2002/1/2,6.9125,6.93,6.625,6.85,6.85,1211200
2002/1/3,6.875,6.9975,6.75,6.7625,6.7625,877200
2002/1/4,6.7625,6.8625,6.75,6.8375,6.8375,709200
2002/1/7,6.825,6.8625,6.7525,6.8275,6.8275,601200
2002/1/8,6.83,6.8725,6.725,6.825,6.825,696400
2002/1/9,6.8125,6.9575,6.7475,6.75,6.75,1230800
2002/1/10,6.7375,6.7725,6.6525,6.7,6.7,1038400
2002/1/11,6.7,6.7025,6.45,6.46,6.46,1508800
2002/1/14,6.4375,6.5125,6.275,6.5125,6.5125,2314400
2002/1/15,6.5,6.625,6.475,6.625,6.625,960400
2002/1/16,6.625,6.66,6.5,6.5075,6.5075,855600
2002/1/17,6.51,6.625,6.4775,6.5075,6.5075,1085200
2002/1/18,6.525,6.6625,6.5,6.5,6.5,586800
2002/1/22,6.5025,6.595,6.475,6.5425,6.5425,370000
2002/1/23,6.545,6.6875,6.5,6.6875,6.6875,466000
2002/1/24,6.7,6.7375,6.575,6.66,6.66,982400
2002/1/25,6.65,6.8125,6.635,6.7525,6.7525,1493200
2002/1/28,6.7525,6.845,6.695,6.8425,6.8425,1440400
2002/1/29,6.845,6.9525,6.725,6.7375,6.7375,836800
2002/1/30,6.735,6.8425,6.675,6.8375,6.8375,1563200
2002/1/31,6.8425,6.8925,6.7175,6.7325,6.7325,1199200
2002/2/1,6.7625,6.9125,6.7625,6.885,6.885,604000
2002/2/4,6.875,6.8875,6.25,6.4125,6.4125,1994800
2002/2/5,6.415,6.7175,6.3625,6.365,6.365,4036000
2002/2/6,6.625,7.1175,6.575,7,7,2628000
2002/2/7,6.95,7.15,6.95,7.0975,7.0975,1264800
2002/2/8,7.1375,7.4,7.1125,7.25,7.25,2121600
2002/2/11,7.25,7.3825,7.1625,7.3825,7.3825,2186800
2002/2/12,7.35,7.35,6.95,7,7,1206800
2002/2/13,7,7.1375,6.985,7.075,7.075,1180000
2002/2/14,7.075,7.1875,7.045,7.1,7.1,602800
2002/2/15,7.075,7.0875,6.9,6.9125,6.9125,393600
2002/2/19,6.9125,6.9125,6.7,6.75,6.75,1165200
2002/2/20,6.8125,7.25,6.8025,7.2125,7.2125,2309600
2002/2/21,7.1625,7.39,6.85,6.85,6.85,1508000
2002/2/22,6.8375,7.3375,6.75,7.245,7.245,998000
2002/2/25,7.2075,7.2375,6.825,6.8875,6.8875,1615600
2002/2/26,6.95,7.075,6.91,6.91,6.91,682800
2002/2/27,6.91,7.04,6.91,7.015,7.015,611200
2002/2/28,7.025,7.225,6.9875,7.1325,7.1325,1091200
2002/3/1,7.125,7.1275,6.8225,6.9375,6.9375,1186000
2002/3/4,6.8875,6.9375,6.79,6.8575,6.8575,1014400
2002/3/5,6.8825,6.9375,6.7875,6.9275,6.9275,1547200
2002/3/6,6.9125,7.1475,6.89,7.0325,7.0325,650000
2002/3/7,7.0375,7.0625,6.9325,6.9625,6.9625,694000
2002/3/8,7,7.0875,6.9125,6.955,6.955,651600
2002/3/11,6.9625,6.9625,6.75,6.7675,6.7675,890000
2002/3/12,6.7925,7.075,6.725,7.025,7.025,1007200
2002/3/13,7,7,6.75,6.925,6.925,1243200
2002/3/14,6.975,7.0125,6.85,6.935,6.935,628400
2002/3/15,6.8725,7.025,6.8725,6.935,6.935,976800
2002/3/18,6.925,7.0125,6.9225,6.975,6.975,602000
2002/3/19,6.975,7.085,6.825,7,7,1060800
2002/3/20,7,7,6.88,6.8975,6.8975,345200
2002/3/21,6.8875,7.075,6.825,7,7,1335600
2002/3/22,7,7,6.8775,6.9125,6.9125,659600
2002/3/25,6.85,6.8625,6.75,6.8,6.8,906800
2002/3/26,6.825,7.0375,6.825,7.03,7.03,1054000
2002/3/27,7.05,7.1675,6.675,6.805,6.805,1777600
2002/3/28,6.825,7.0175,6.825,6.9875,6.9875,798400
2002/4/1,6.975,6.975,6.8125,6.9,6.9,1144400
2002/4/2,6.9,6.9,6.705,6.7175,6.7175,1080800
2002/4/3,6.7175,6.8,6.5125,6.735,6.735,1345200
2002/4/4,6.6725,6.85,6.6625,6.805,6.805,1091200
2002/4/5,6.7875,6.8,6.65,6.675,6.675,1123200
2002/4/8,6.65,6.7425,6.6,6.655,6.655,1173200
2002/4/9,6.68,6.9625,6.68,6.8525,6.8525,1296400
2002/4/10,6.8525,6.895,6.725,6.765,6.765,1205600
2002/4/11,6.775,6.825,6.7625,6.7625,6.7625,1198400
2002/4/12,6.8125,6.9675,6.8,6.9675,6.9675,1148800
2002/4/15,6.9675,6.985,6.7125,6.7475,6.7475,837600
2002/4/16,6.75,7.0125,6.75,6.9975,6.9975,1647600
2002/4/17,7,7,6.715,6.725,6.725,1032000
2002/4/18,6.75,6.9125,6.7475,6.8375,6.8375,1043200
2002/4/19,6.8375,6.8375,6.7,6.7,6.7,760000
2002/4/22,6.725,6.825,6.705,6.7625,6.7625,1244000
2002/4/23,6.775,6.775,6.6975,6.7025,6.7025,760000
2002/4/24,6.575,6.645,5.9775,6.1,6.1,6184400
2002/4/25,6.1,6.345,6.1,6.25,6.25,2287600
2002/4/26,6.225,6.3125,6.225,6.285,6.285,1887600
2002/4/29,6.285,6.285,6.125,6.2,6.2,1307600
2002/4/30,6.2,6.375,6.1875,6.28,6.28,1994800
2002/5/1,6.225,6.4925,6.1375,6.4375,6.4375,1208000
2002/5/2,6.4,6.5625,6.3125,6.55,6.55,2771600
2002/5/3,6.54,6.61,6.5,6.5775,6.5775,1176400
2002/5/6,6.5775,6.6025,6.3825,6.3825,6.3825,1644000
2002/5/7,6.385,6.5475,6.3375,6.5025,6.5025,838000
2002/5/8,6.525,6.6225,6.375,6.4425,6.4425,1220400
2002/5/9,6.4375,6.4425,6.2775,6.28,6.28,993200
2002/5/10,6.2625,6.2875,6.1375,6.195,6.195,1544400
2002/5/13,6.225,6.24,6.0925,6.1225,6.1225,2059600
2002/5/14,6.15,6.225,6.0675,6.1025,6.1025,1997600
2002/5/15,6.125,6.425,6.0875,6.37,6.37,1959200
2002/5/16,6.425,6.45,6.05,6.0825,6.0825,1351600
2002/5/17,6.075,6.2975,6.075,6.25,6.25,1046400
2002/5/20,6.2,6.3125,5.945,5.945,5.945,1276400
2002/5/21,6,6.1125,5.9925,6.0625,6.0625,840400
2002/5/22,6.0625,6.1375,5.9025,5.9375,5.9375,735600
2002/5/23,5.9375,6.0875,5.93,6.0475,6.0475,1303200
2002/5/24,6.025,6.1,5.95,5.95,5.95,1194000
2002/5/28,5.95,6.085,5.775,6.065,6.065,2420400
2002/5/29,6.065,6.0875,5.8775,5.8975,5.8975,1152800
2002/5/30,5.8975,6.145,5.8975,6.13,6.13,1061200
2002/5/31,6.1375,6.1975,5.925,5.955,5.955,1038400
2002/6/3,5.925,5.95,5.7925,5.7925,5.7925,1512800
2002/6/4,5.75,5.8725,5.75,5.8125,5.8125,1308000
2002/6/5,5.8125,5.8875,5.8,5.845,5.845,1056800
2002/6/6,5.8125,5.825,5.675,5.6875,5.6875,1442000
2002/6/7,5.6875,5.6875,5.5625,5.625,5.625,988000
2002/6/10,5.6875,6.0625,5.625,5.95,5.95,2860400
2002/6/11,6.0125,6.05,5.7125,5.7125,5.7125,1444400
2002/6/12,5.7175,5.8375,5.6675,5.825,5.825,1512800
2002/6/13,5.8375,6.0125,5.7625,5.8675,5.8675,2088400
2002/6/14,5.85,6.0375,5.775,6.035,6.035,1250800
2002/6/17,6.0625,6.335,6.0625,6.1325,6.1325,1030000
2002/6/18,6.1375,6.35,6.05,6.2125,6.2125,2114400
2002/6/19,6.2075,6.2325,5.975,5.9875,5.9875,1957200
2002/6/20,6,6.2375,5.975,6.0075,6.0075,1180000
2002/6/21,5.975,6.065,5.95,6,6,1585600
2002/6/24,6,6.05,5.5975,5.785,5.785,1546800
2002/6/25,5.7875,5.9475,5.7,5.795,5.795,1809600
2002/6/26,5.7625,5.775,5.545,5.6925,5.6925,2066800
2002/6/27,5.75,5.925,5.71,5.7175,5.7175,4024400
2002/6/28,5.725,5.825,5.6775,5.8,5.8,6328400
2002/7/1,5.7875,5.79,5.405,5.45,5.45,2320400
2002/7/2,5.5,5.55,5.125,5.2125,5.2125,3712000
2002/7/3,5.25,5.5275,5.2125,5.4875,5.4875,2073200
2002/7/5,5.5125,5.5625,5.385,5.45,5.45,428800
2002/7/8,5.45,5.4525,5.325,5.39,5.39,1129200
2002/7/9,5.44,5.5375,5.335,5.3375,5.3375,1385600
2002/7/10,5.3375,5.3625,4.9175,5.005,5.005,1973200
2002/7/11,5.005,5.005,4.8275,4.91,4.91,3273600
2002/7/12,4.925,5.2625,4.925,5.1925,5.1925,1656800
2002/7/15,5.2425,5.2975,4.9125,5.0375,5.0375,2187200
2002/7/16,5.04,5.36,4.9625,5.255,5.255,1991600
2002/7/17,5.3,5.4375,5.2875,5.425,5.425,1982800
2002/7/18,5.425,5.4575,5.17,5.25,5.25,1594000
2002/7/19,5.1875,5.1875,4.9825,5.0625,5.0625,2302800
2002/7/22,5.0625,5.075,4.8125,4.9475,4.9475,1004800
2002/7/23,4.895,4.9075,4.6,4.6425,4.6425,1481600
2002/7/24,4.7375,5.475,4.7375,5.475,5.475,6027600
2002/7/25,5.75,6.0175,5.5725,5.8925,5.8925,4750400
2002/7/26,5.9,6.1,5.7125,5.88,5.88,2537600
2002/7/29,5.8925,6.055,5.88,5.975,5.975,1821200
2002/7/30,5.9375,6.245,5.785,6.0125,6.0125,2184000
2002/7/31,6.0025,6.115,5.9375,6.085,6.085,1214000
2002/8/1,6.0875,6.22,6.01,6.125,6.125,1178400
2002/8/2,6.125,6.145,5.9,5.9925,5.9925,853600
2002/8/5,6.0175,6.1,5.75,5.75,5.75,1755200
2002/8/6,5.8,6.0325,5.8,6.005,6.005,1684000
2002/8/7,6.0075,6.125,5.84,6.1025,6.1025,1538000
2002/8/8,6.1025,6.37,6.1025,6.2675,6.2675,1842800
2002/8/9,6.2675,6.4075,6.175,6.3325,6.3325,2144800
2002/8/12,6.325,6.375,6.2,6.2,6.2,830400
2002/8/13,6.225,6.275,6.1125,6.125,6.125,1451200
2002/8/14,6.1375,6.3375,6.0375,6.325,6.325,1206400
2002/8/15,6.34,6.375,6.1675,6.2475,6.2475,1652400
2002/8/16,6.245,6.2925,6.15,6.2625,6.2625,842800
2002/8/19,6.2875,6.425,6.155,6.3125,6.3125,1513600
2002/8/20,6.2875,6.365,6.1875,6.3375,6.3375,1146400
2002/8/21,6.3375,6.435,6.275,6.365,6.365,1250800
2002/8/22,6.365,6.365,6.23,6.32,6.32,2606400
2002/8/23,6.32,6.3375,6.2525,6.2775,6.2775,837200
2002/8/26,6.2775,6.2775,6.1775,6.2625,6.2625,813600
2002/8/27,6.2675,6.275,6.1875,6.215,6.215,1357600
2002/8/28,6.21,6.21,6.0875,6.195,6.195,895600
2002/8/29,6.1875,6.2575,6.125,6.235,6.235,406400
2002/8/30,6.21,6.2625,6.1525,6.155,6.155,394400
2002/9/3,6.1375,6.1375,5.9575,5.9825,5.9825,1036800
2002/9/4,5.975,6.075,5.94,6.075,6.075,1008000
2002/9/5,6.0625,6.1,5.9125,6.025,6.025,817200
2002/9/6,6.0375,6.125,6.0375,6.1125,6.1125,419600
2002/9/9,6.1075,6.215,6.09,6.2075,6.2075,1347600
2002/9/10,6.1875,6.275,6.125,6.2,6.2,1412000
2002/9/11,6.25,6.275,6.2125,6.225,6.225,975200
2002/9/12,6.225,6.225,6.1475,6.19,6.19,498400
2002/9/13,6.225,6.225,6.135,6.19,6.19,812800
2002/9/16,6.19,6.2,6.17,6.18,6.18,556800
2002/9/17,6.1875,6.2275,6.08,6.0925,6.0925,418000
2002/9/18,6.0875,6.1875,5.9825,6.155,6.155,785200
2002/9/19,6.1525,6.1875,6.1375,6.15,6.15,1092000
2002/9/20,6.275,6.275,6.175,6.2375,6.2375,2347200
2002/9/23,6.2375,6.25,6.175,6.205,6.205,1102400
2002/9/24,6.2075,6.2125,6.1475,6.1825,6.1825,849200
2002/9/25,6.2,6.295,6.2,6.25,6.25,1104800
2002/9/26,6.25,6.3125,6.225,6.2975,6.2975,996800
2002/9/27,6.2875,6.4375,6.275,6.3025,6.3025,1031600
2002/9/30,6.2875,6.4075,6.24,6.3975,6.3975,1258800
2002/10/1,6.375,6.4375,6.3125,6.375,6.375,1462800
2002/10/2,6.375,6.43,6.325,6.325,6.325,1511600
2002/10/3,6.3125,6.4825,6.3125,6.4,6.4,2305600
2002/10/4,6.4,6.4625,6.2925,6.4625,6.4625,1316000
2002/10/7,6.45,6.5375,6.4125,6.4375,6.4375,1206400
2002/10/8,6.4625,6.4875,6.37,6.425,6.425,1656000
2002/10/9,6.425,6.425,6.235,6.25,6.25,784800
2002/10/10,6.2375,6.245,6.15,6.1875,6.1875,2295200
2002/10/11,6.225,6.4375,6.185,6.225,6.225,1531200
2002/10/14,6.2175,6.3,6.2,6.2375,6.2375,1211600
2002/10/15,6.2625,6.3275,6.08,6.1725,6.1725,1800800
2002/10/16,6.125,6.2675,6.0375,6.1925,6.1925,1854800
2002/10/17,6.255,6.3575,6.15,6.1975,6.1975,898000
2002/10/18,6.195,6.205,6.1375,6.1775,6.1775,1030000
2002/10/21,6.1625,6.175,6.025,6.09,6.09,1370000
2002/10/22,6.09,6.1375,5.9525,5.9725,5.9725,1736400
2002/10/23,5.975,6.35,5.975,6.35,6.35,4272000
2002/10/24,6.4,6.5925,6.3775,6.505,6.505,2097600
2002/10/25,6.4825,6.6,6.46,6.5125,6.5125,1130800
2002/10/28,6.55,6.605,6.5,6.525,6.525,946800
2002/10/29,6.5125,6.515,6.425,6.425,6.425,893200
2002/10/30,6.4275,6.4275,6.2875,6.375,6.375,633200
2002/10/31,6.375,6.5,6.375,6.4225,6.4225,512800
2002/11/1,6.375,6.495,6.375,6.4125,6.4125,697600
2002/11/4,6.4375,6.515,6.4225,6.5025,6.5025,995200
2002/11/5,6.4975,6.4975,6.395,6.4875,6.4875,609600
2002/11/6,6.4925,6.5125,6.39,6.4875,6.4875,1372400
2002/11/7,6.475,6.4975,6.41,6.415,6.415,1415600
2002/11/8,6.415,6.4625,6.275,6.32,6.32,1293200
2002/11/11,6.295,6.345,6.215,6.33,6.33,1061200
2002/11/12,6.33,6.4975,6.33,6.41,6.41,1048000
2002/11/13,6.4,6.6175,6.4,6.6125,6.6125,1874000
2002/11/14,6.625,6.725,6.5175,6.635,6.635,1142800
2002/11/15,6.635,6.875,6.625,6.8275,6.8275,1966400
2002/11/18,6.825,6.845,6.7525,6.7675,6.7675,1014000
2002/11/19,6.7675,6.835,6.7375,6.7625,6.7625,1162400
2002/11/20,6.775,6.835,6.6775,6.7825,6.7825,909600
2002/11/21,6.775,6.8725,6.7075,6.85,6.85,1100800
2002/11/22,6.85,6.8575,6.7125,6.8275,6.8275,706000
2002/11/25,6.85,6.85,6.6575,6.75,6.75,1450000
2002/11/26,6.7375,6.7875,6.6875,6.71,6.71,1561200
2002/11/27,6.715,6.75,6.4625,6.59,6.59,809600
2002/11/29,6.5925,6.625,6.5325,6.58,6.58,488000
2002/12/2,6.55,6.575,6.31,6.4,6.4,2452400
2002/12/3,6.3625,6.4225,6.35,6.375,6.375,868000
2002/12/4,6.4,6.5,6.385,6.4375,6.4375,958800
2002/12/5,6.4425,6.5025,6.3925,6.475,6.475,477600
2002/12/6,6.45,6.5325,6.45,6.5125,6.5125,1107200
2002/12/9,6.5,6.5525,6.475,6.495,6.495,1482800
2002/12/10,6.5,6.53,6.43,6.4525,6.4525,897200
2002/12/11,6.455,6.56,6.4525,6.555,6.555,1780400
2002/12/12,6.5625,6.5625,6.4625,6.5125,6.5125,710000
2002/12/13,6.515,6.58,6.375,6.4125,6.4125,1119200
2002/12/16,6.4125,6.545,6.375,6.545,6.545,948000
2002/12/17,6.5375,6.5375,6.4375,6.44,6.44,1108800
2002/12/18,6.425,6.5,6.3375,6.4825,6.4825,747600
2002/12/19,6.4825,6.555,6.4825,6.55,6.55,1278800
2002/12/20,6.555,6.555,6.44,6.535,6.535,792000
2002/12/23,6.5375,6.5375,6.45,6.5275,6.5275,625200
2002/12/24,6.5375,6.5875,6.4875,6.5625,6.5625,332400
2002/12/26,6.55,6.57,6.445,6.515,6.515,674400
2002/12/27,6.515,6.515,6.4725,6.4775,6.4775,450800
2002/12/30,6.4875,6.4875,6.2225,6.355,6.355,925200
2002/12/31,6.375,6.4225,6.285,6.3675,6.3675,640800
2003/1/2,6.325,6.425,6.275,6.395,6.395,851200
2003/1/3,6.4125,6.475,6.385,6.4,6.4,885600
2003/1/6,6.4625,6.4625,6.325,6.3525,6.3525,1114800
2003/1/7,6.325,6.36,6.2,6.2975,6.2975,2392800
2003/1/8,6.2975,6.4475,6.2775,6.3875,6.3875,2000800
2003/1/9,6.4,6.4425,6.3025,6.3425,6.3425,1158000
2003/1/10,6.35,6.375,6.3125,6.37,6.37,797200
2003/1/13,6.375,6.41,6.3125,6.3875,6.3875,1004000
2003/1/14,6.3875,6.3975,6.32,6.39,6.39,1224400
2003/1/15,6.3925,6.5,6.38,6.5,6.5,1144400
2003/1/16,6.5,6.6175,6.5,6.5025,6.5025,1318400
2003/1/17,6.4625,6.4875,6.4025,6.425,6.425,984400
2003/1/21,6.45,6.475,6.36,6.39,6.39,1114000
2003/1/22,6.3875,6.625,6.3225,6.5525,6.5525,2764000
2003/1/23,6.5525,6.6525,6.5375,6.5675,6.5675,1550800
2003/1/24,6.57,6.5775,6.395,6.4175,6.4175,563200
2003/1/27,6.4175,6.4175,6.17,6.2275,6.2275,965200
2003/1/28,6.225,6.3075,6.175,6.295,6.295,887200
2003/1/29,6.2875,6.3025,6.225,6.2825,6.2825,860000
2003/1/30,6.2625,6.2625,6.1025,6.11,6.11,1419200
2003/1/31,6.1,6.3875,6.1,6.3775,6.3775,1499200
2003/2/3,6.4125,6.4225,6.1075,6.1325,6.1325,1412800
2003/2/4,6.3125,6.545,6.3,6.4825,6.4825,5143600
2003/2/5,6.5,6.5,6.375,6.3875,6.3875,1156000
2003/2/6,6.39,6.4625,6.35,6.3725,6.3725,1332800
2003/2/7,6.405,6.45,6.3775,6.385,6.385,1139600
2003/2/10,6.4325,6.4375,6.345,6.3625,6.3625,1421600
2003/2/11,6.3625,6.4275,6.325,6.4275,6.4275,1320800
2003/2/12,6.425,6.45,6.325,6.34,6.34,748400
2003/2/13,6.3125,6.315,6.15,6.1925,6.1925,974000
2003/2/14,6.1925,6.3125,6.125,6.295,6.295,1443600
2003/2/18,6.3125,6.4375,6.3075,6.4375,6.4375,672000
2003/2/19,6.4125,6.42,6.2875,6.39,6.39,1092400
2003/2/20,6.3875,6.55,6.375,6.465,6.465,1533200
2003/2/21,6.45,6.55,6.4125,6.5125,6.5125,1133600
2003/2/24,6.5125,6.5125,6.3675,6.385,6.385,954000
2003/2/25,6.36,6.5125,6.3275,6.5125,6.5125,1300400
2003/2/26,6.5125,6.525,6.45,6.525,6.525,1042800
2003/2/27,6.55,6.63,6.5275,6.615,6.615,1000000
2003/2/28,6.6,6.675,6.5875,6.6525,6.6525,1295200
2003/3/3,6.665,6.7425,6.625,6.63,6.63,720400
2003/3/4,6.625,6.7,6.625,6.63,6.63,919600
2003/3/5,6.6225,6.6625,6.5925,6.6425,6.6425,925200
2003/3/6,6.6675,6.6675,6.5425,6.5425,6.5425,1026800
2003/3/7,6.4925,6.6275,6.4875,6.6125,6.6125,1177600
2003/3/10,6.595,6.595,6.48,6.51,6.51,1186800
2003/3/11,6.475,6.525,6.4625,6.4775,6.4775,664400
2003/3/12,6.44,6.4525,6.3325,6.3725,6.3725,1134800
2003/3/13,6.3875,6.5575,6.3225,6.535,6.535,783200
2003/3/14,6.5375,6.66,6.4975,6.5475,6.5475,846800
2003/3/17,6.525,6.6825,6.515,6.675,6.675,970800
2003/3/18,6.65,6.65,6.52,6.5475,6.5475,2066400
2003/3/19,6.5475,6.645,6.5,6.6325,6.6325,1439200
2003/3/20,6.6,6.6725,6.5025,6.6725,6.6725,1498400
2003/3/21,6.7225,6.875,6.7,6.8725,6.8725,1591600
2003/3/24,6.85,6.8625,6.6125,6.7125,6.7125,1058400
2003/3/25,6.725,6.8525,6.7,6.8525,6.8525,1104000
2003/3/26,6.8375,6.8375,6.725,6.755,6.755,1276000
2003/3/27,6.7375,6.7525,6.695,6.7375,6.7375,1257600
2003/3/28,6.7875,6.8,6.745,6.775,6.775,637600
2003/3/31,6.75,6.91,6.6975,6.85,6.85,934800
2003/4/1,6.85,6.9925,6.85,6.935,6.935,1051600
2003/4/2,7,7.1375,6.9225,6.97,6.97,2068800
2003/4/3,6.9625,6.9875,6.8425,6.905,6.905,2758000
2003/4/4,6.925,6.96,6.77,6.805,6.805,1320000
2003/4/7,6.8125,6.9625,6.7625,6.775,6.775,710000
2003/4/8,6.775,6.8575,6.755,6.84,6.84,998000
2003/4/9,6.875,6.8975,6.75,6.77,6.77,515600
2003/4/10,6.77,6.855,6.7625,6.8525,6.8525,947600
2003/4/11,6.9,6.9175,6.7675,6.83,6.83,860000
2003/4/14,6.85,6.9625,6.85,6.9475,6.9475,1168400
2003/4/15,6.875,6.95,6.8625,6.95,6.95,1078000
2003/4/16,6.9625,6.9625,6.8125,6.8125,6.8125,751600
2003/4/17,6.8125,6.8725,6.8125,6.8225,6.8225,608400
2003/4/21,6.8125,6.9025,6.8025,6.825,6.825,723200
2003/4/22,6.8125,6.825,6.7375,6.7475,6.7475,920800
2003/4/23,6.775,7.25,6.775,7.2125,7.2125,6986400
2003/4/24,7.2125,7.2325,7.1625,7.2125,7.2125,1978400
2003/4/25,7.2125,7.2125,7.165,7.185,7.185,1662400
2003/4/28,7.1625,7.225,7.1375,7.2075,7.2075,1742400
2003/4/29,7.1875,7.2175,7.165,7.175,7.175,977600
2003/4/30,7.1875,7.2225,7.1625,7.2175,7.2175,1183200
2003/5/1,7.2,7.2125,7.095,7.1375,7.1375,1753600
2003/5/2,7.1375,7.2125,7.13,7.1825,7.1825,1422800
2003/5/5,7.195,7.22,7.15,7.1925,7.1925,2694400
2003/5/6,7.195,7.3875,7.195,7.2975,7.2975,5400400
2003/5/7,7.3,7.4975,7.2975,7.4175,7.4175,3234800
2003/5/8,7.4175,7.4925,7.35,7.43,7.43,2771200
2003/5/9,7.4325,7.4325,7.3625,7.395,7.395,2236800
2003/5/12,7.3825,7.645,7.375,7.645,7.645,5190000
2003/5/13,7.625,7.665,7.56,7.6075,7.6075,1498000
2003/5/14,7.6175,7.6175,7.5275,7.6,7.6,597600
2003/5/15,7.6,7.6825,7.565,7.6625,7.6625,2556000
2003/5/16,7.675,7.6875,7.6425,7.6775,7.6775,1324400
2003/5/19,7.6625,7.6825,7.585,7.6075,7.6075,1337200
2003/5/20,7.55,7.5525,7.4875,7.545,7.545,2131200
2003/5/21,7.5375,7.64,7.475,7.6375,7.6375,1840000
2003/5/22,7.6375,7.715,7.6325,7.68,7.68,2155600
2003/5/23,7.68,7.68,7.5925,7.595,7.595,2704400
2003/5/27,7.5875,7.5875,7.5375,7.5625,7.5625,3012000
2003/5/28,7.5625,7.5625,7.3,7.31,7.31,4313200
2003/5/29,7.325,7.555,7.325,7.465,7.465,2703600
2003/5/30,7.5,7.585,7.45,7.58,7.58,1860800
2003/6/2,7.6,7.6875,7.51,7.5275,7.5275,1682400
2003/6/3,7.475,7.6,7.475,7.5025,7.5025,1243600
2003/6/4,7.535,7.595,7.515,7.55,7.55,1512800
2003/6/5,7.5125,7.67,7.45,7.655,7.655,1371200
2003/6/6,7.6875,7.75,7.595,7.5975,7.5975,1363200
2003/6/9,7.59,7.59,7.475,7.48,7.48,1041600
2003/6/10,7.505,7.595,7.4925,7.595,7.595,698000
2003/6/11,7.5875,7.7925,7.5875,7.775,7.775,1388400
2003/6/12,7.775,7.94,7.7425,7.9325,7.9325,2635600
2003/6/13,7.9325,7.9625,7.7625,7.815,7.815,1421200
2003/6/16,7.84,8.025,7.8125,8.0225,8.0225,1772000
2003/6/17,8.0225,8.025,7.8775,8.025,8.025,1634000
2003/6/18,8.0225,8.1325,8.0075,8.1125,8.1125,1897200
2003/6/19,8.1125,8.4,8.0725,8.1175,8.1175,2830800
2003/6/20,8.205,8.2075,7.9,7.9425,7.9425,2150400
2003/6/23,7.9375,7.9425,7.65,7.7025,7.7025,1554000
2003/6/24,7.705,7.825,7.665,7.7825,7.7825,1288400
2003/6/25,7.775,7.8525,7.7125,7.7775,7.7775,1295600
2003/6/26,7.7875,7.875,7.75,7.8425,7.8425,1214400
2003/6/27,7.85,8.125,7.85,8.01,8.01,3028800
2003/6/30,8.0375,8.0825,7.9275,8.035,8.035,1828400
2003/7/1,8.0125,8.0125,7.8475,7.9925,7.9925,1506800
2003/7/2,7.9875,8.13,7.9625,8.13,8.13,1627600
2003/7/3,8.1125,8.125,8.02,8.02,8.02,665200
2003/7/7,8.0225,8.0725,7.995,8.0325,8.0325,1158000
2003/7/8,8.0575,8.0575,7.96,7.9725,7.9725,1464800
2003/7/9,7.9725,8.1425,7.9075,8.09,8.09,1635200
2003/7/10,8.0775,8.115,7.9775,8.015,8.015,1577200
2003/7/11,8.02,8.1225,7.9875,8.1125,8.1125,1235600
2003/7/14,8.0375,8.1625,8.0375,8.075,8.075,1109200
2003/7/15,8.025,8.09,7.9875,8.09,8.09,1278000
2003/7/16,8.1125,8.1125,7.935,8.0375,8.0375,969600
2003/7/17,8.025,8.035,7.965,7.975,7.975,1138000
2003/7/18,7.9625,8.035,7.91,8.035,8.035,1067600
2003/7/21,8.0375,8.0375,7.775,7.845,7.845,1482800
2003/7/22,7.845,8.0725,7.8375,7.9975,7.9975,1212400
2003/7/23,8,8,6.675,6.875,6.875,16833200
2003/7/24,6.875,6.9,6.75,6.7925,6.7925,5989600
2003/7/25,6.8375,6.85,6.77,6.8125,6.8125,2226000
2003/7/28,6.8,6.8125,6.5725,6.7275,6.7275,3811200
2003/7/29,6.7125,6.915,6.6875,6.84,6.84,2924800
2003/7/30,6.8425,6.94,6.7975,6.9025,6.9025,1953600
2003/7/31,6.9525,7.215,6.855,7.06,7.06,3363600
2003/8/1,7.0125,7.15,6.8,6.84,6.84,2728400
2003/8/4,6.7775,6.7875,6.625,6.7475,6.7475,2826000
2003/8/5,6.7125,6.77,6.6175,6.6175,6.6175,2355600
2003/8/6,6.5675,6.5725,6.4425,6.54,6.54,4760000
2003/8/7,6.565,6.6575,6.5425,6.6275,6.6275,3770000
2003/8/8,6.6375,6.7625,6.635,6.725,6.725,1977600
2003/8/11,6.7125,6.855,6.7125,6.8425,6.8425,2806400
2003/8/12,6.8425,7.08,6.8425,7.055,7.055,2947200
2003/8/13,7.08,7.17,7.0325,7.17,7.17,2749600
2003/8/14,7.2125,7.2275,7.0775,7.19,7.19,2272400
2003/8/15,7.19,7.255,7.19,7.255,7.255,939200
2003/8/18,7.2625,7.2925,7.2275,7.275,7.275,1742000
2003/8/19,7.2825,7.35,7.2525,7.2825,7.2825,1555600
2003/8/20,7.2325,7.26,7.2125,7.225,7.225,1188000
2003/8/21,7.2625,7.28,7.2075,7.2175,7.2175,1264800
2003/8/22,7.225,7.225,7.0875,7.09,7.09,1462000
2003/8/25,7.04,7.175,7.04,7.05,7.05,1545200
2003/8/26,7.045,7.0825,6.955,6.9975,6.9975,2020000
2003/8/27,6.9875,7.005,6.92,6.9575,6.9575,2212800
2003/8/28,6.95,7.0375,6.9,7.0075,7.0075,1211600
2003/8/29,7.0075,7.1875,7.0075,7.11,7.11,1479200
2003/9/2,7.1125,7.125,7.05,7.1125,7.1125,1711200
2003/9/3,7.0875,7.175,7.025,7.0275,7.0275,2537600
2003/9/4,7.025,7.2325,7.025,7.1725,7.1725,2199200
2003/9/5,7.1375,7.1625,7.1,7.1225,7.1225,1407200
2003/9/8,7.1225,7.145,7.0775,7.0975,7.0975,1838000
2003/9/9,7.0975,7.135,7.05,7.1,7.1,1452400
2003/9/10,7.0525,7.0825,6.985,6.9975,6.9975,1051600
2003/9/11,7.005,7.0875,7,7.05,7.05,1991600
2003/9/12,7.05,7.05,6.925,6.935,6.935,2253200
2003/9/15,6.9325,6.96,6.87,6.8825,6.8825,2271200
2003/9/16,6.8825,6.885,6.7675,6.825,6.825,2700000
2003/9/17,6.825,6.9125,6.8,6.8375,6.8375,2570400
2003/9/18,6.8375,6.9075,6.8375,6.8725,6.8725,1464400
2003/9/19,6.9125,6.95,6.85,6.85,6.85,1903200
2003/9/22,6.85,6.85,6.7475,6.8175,6.8175,1581200
2003/9/23,6.8175,6.9925,6.8,6.895,6.895,2237200
2003/9/24,6.9075,6.9075,6.745,6.7625,6.7625,2224400
2003/9/25,6.75,6.8125,6.74,6.785,6.785,2656400
2003/9/26,6.785,6.785,6.6925,6.7425,6.7425,2094000
2003/9/29,6.7425,6.82,6.7425,6.785,6.785,1567200
2003/9/30,6.775,6.8225,6.6775,6.77,6.77,1768000
2003/10/1,6.775,6.95,6.7625,6.9,6.9,1623200
2003/10/2,6.9,7.0125,6.875,6.9725,6.9725,1983600
2003/10/3,7.0225,7.0875,6.9375,6.9575,6.9575,1816400
2003/10/6,6.995,7.0375,6.955,6.9825,6.9825,2022000
2003/10/7,6.9825,7.0075,6.865,7.0075,7.0075,2304000
2003/10/8,7.45,7.475,7.2575,7.36,7.36,4865200
2003/10/9,7.385,7.4025,7.3325,7.37,7.37,2740400
2003/10/10,7.37,7.4175,7.2875,7.3325,7.3325,1616000
2003/10/13,7.3475,7.455,7.2375,7.2725,7.2725,1984800
2003/10/14,7.275,7.32,7.2425,7.25,7.25,2454400
2003/10/15,7.2625,7.395,7.2625,7.355,7.355,2638800
2003/10/16,7.425,7.4675,7.375,7.4375,7.4375,2178400
2003/10/17,7.4625,7.4625,7.2925,7.3625,7.3625,1745600
2003/10/20,7.3625,7.425,7.3,7.305,7.305,2534400
2003/10/21,6.75,7.0025,6.725,6.875,6.875,11597600
2003/10/22,6.8475,6.925,6.8325,6.905,6.905,2150000
2003/10/23,6.905,6.955,6.87,6.935,6.935,2090400
2003/10/24,6.925,7.1675,6.9125,7.1475,7.1475,3419200
2003/10/27,7.15,7.2575,7.15,7.2125,7.2125,2410000
2003/10/28,7.225,7.3,7.2225,7.245,7.245,2614000
2003/10/29,7.25,7.355,7.2125,7.3375,7.3375,2414000
2003/10/30,7.325,7.35,7.225,7.25,7.25,1294400
2003/10/31,7.2525,7.325,7.245,7.25,7.25,759600
2003/11/3,7.2625,7.2775,7.24,7.27,7.27,1412000
2003/11/4,7.2625,7.2625,7.1475,7.1575,7.1575,1264400
2003/11/5,7.175,7.19,7.085,7.185,7.185,1480000
2003/11/6,7.2225,7.26,7.125,7.26,7.26,1314400
2003/11/7,7.25,7.2525,7.15,7.16,7.16,1442400
2003/11/10,7.1625,7.1875,7.0725,7.0875,7.0875,890400
2003/11/11,7.0875,7.175,7.0875,7.145,7.145,906400
2003/11/12,7.15,7.2,7.125,7.1725,7.1725,1003200
2003/11/13,7.175,7.3025,7.16,7.3025,7.3025,834000
2003/11/14,7.3,7.3,7.095,7.1175,7.1175,1399600
2003/11/17,7.12,7.1575,7.0625,7.1375,7.1375,1024400
2003/11/18,7.3625,7.3725,7.1375,7.25,7.25,2954400
2003/11/19,7.2525,7.375,7.2375,7.35,7.35,1468000
2003/11/20,7.35,7.495,7.3475,7.4125,7.4125,1719200
2003/11/21,7.45,7.4675,7.395,7.4275,7.4275,1421200
2003/11/24,7.4625,7.5375,7.445,7.52,7.52,1797600
2003/11/25,7.5125,7.575,7.46,7.47,7.47,1294400
2003/11/26,7.5,7.545,7.4225,7.4825,7.4825,500800
2003/11/28,7.5,7.5825,7.4775,7.53,7.53,224800
2003/12/1,7.575,7.89,7.575,7.7675,7.7675,1677600
2003/12/2,7.75,7.75,7.65,7.6725,7.6725,742800
2003/12/3,7.6975,7.74,7.6275,7.6525,7.6525,766800
2003/12/4,7.6525,7.6725,7.545,7.605,7.605,575200
2003/12/5,7.5725,7.575,7.45,7.46,7.46,883600
2003/12/8,7.475,7.565,7.475,7.4925,7.4925,1087600
2003/12/9,7.53,7.575,7.3325,7.3425,7.3425,1659600
2003/12/10,7.2175,7.51,7.175,7.35,7.35,2403200
2003/12/11,7.3625,7.56,7.3625,7.5125,7.5125,1684000
2003/12/12,7.5125,7.5125,7.425,7.4975,7.4975,1608400
2003/12/15,7.5225,7.5575,7.415,7.4825,7.4825,4075600
2003/12/16,7.4825,7.4825,7.25,7.3125,7.3125,1743200
2003/12/17,7.3175,7.385,7.31,7.37,7.37,1324000
2003/12/18,7.37,7.48,7.3325,7.455,7.455,2451200
2003/12/19,7.455,7.4575,7.41,7.41,7.41,1490400
2003/12/22,7.375,7.4125,7.3425,7.355,7.355,1342800
2003/12/23,7.355,7.4375,7.35,7.4,7.4,1105200
2003/12/24,7.3975,7.47,7.3575,7.42,7.42,704800
2003/12/26,7.45,7.5,7.425,7.4725,7.4725,263600
2003/12/29,7.475,7.54,7.4625,7.4975,7.4975,916000
2003/12/30,7.5,7.6275,7.455,7.5875,7.5875,1226000
2003/12/31,7.6,7.6475,7.4875,7.52,7.52,1109600
2004/1/2,7.5225,7.5225,7.45,7.485,7.485,1456000
2004/1/5,7.51,7.53,7.3875,7.43,7.43,2005200
2004/1/6,7.38,7.5425,7.3675,7.4025,7.4025,1841600
2004/1/7,7.465,7.5175,7.42,7.515,7.515,1634400
2004/1/8,7.54,7.5475,7.455,7.53,7.53,694000
2004/1/9,7.5625,7.5625,7.4925,7.52,7.52,1056800
2004/1/12,7.5125,7.57,7.49,7.5375,7.5375,1258000
2004/1/13,7.53,7.5925,7.5,7.5925,7.5925,2295200
2004/1/14,7.625,7.97,7.61,7.9175,7.9175,3064000
2004/1/15,7.9925,8.0125,7.8375,7.9475,7.9475,3974800
2004/1/16,8.0225,8.2825,8.0225,8.2675,8.2675,3782800
2004/1/20,8.27,8.375,8.2325,8.25,8.25,2078800
2004/1/21,8.2625,8.4925,8.2625,8.4925,8.4925,1982800
2004/1/22,8.5,8.525,8.39,8.4325,8.4325,1631600
2004/1/23,8.435,8.435,8.305,8.3875,8.3875,1241200
2004/1/26,8.3875,8.425,8.3025,8.4175,8.4175,1512800
2004/1/27,8.3875,8.3875,8.225,8.3175,8.3175,2119200
2004/1/28,8.3675,8.5175,8.3225,8.4275,8.4275,2507200
2004/1/29,8.4275,8.4525,8.39,8.4375,8.4375,1935200
2004/1/30,8.4375,8.7075,8.4,8.7075,8.7075,2570800
2004/2/2,8.7,8.9975,8.6825,8.88,8.88,3212400
2004/2/3,8.905,8.905,8.4375,8.4675,8.4675,3941200
2004/2/4,8.47,8.475,8.3,8.3925,8.3925,4648400
2004/2/5,8.395,8.4025,8.2125,8.25,8.25,4526400
2004/2/6,8.2875,8.3325,8.2275,8.32,8.32,3022400
2004/2/9,8.3375,8.5125,8.325,8.5125,8.5125,2455200
2004/2/10,8.5425,8.5425,8.45,8.5375,8.5375,1168400
2004/2/11,8.535,8.535,8.2175,8.2375,8.2375,4285200
2004/2/12,8.275,8.4275,8.195,8.3975,8.3975,2429200
2004/2/13,8.4375,8.4575,8.3125,8.32,8.32,1493600
2004/2/17,8.32,8.32,8.2275,8.3025,8.3025,1166400
2004/2/18,8.29,8.35,8.22,8.2575,8.2575,1900000
2004/2/19,8.32,8.3625,8.225,8.2325,8.2325,1398000
2004/2/20,8.2375,8.2375,8.0575,8.095,8.095,2285200
2004/2/23,8.1125,8.125,7.99,7.9975,7.9975,1184400
2004/2/24,7.9875,7.99,7.885,7.9425,7.9425,3044400
2004/2/25,7.975,8.0675,7.9075,8.055,8.055,1543200
2004/2/26,8.08,8.0925,8.025,8.0925,8.0925,1104800
2004/2/27,8.0875,8.0875,7.8975,8.05,8.05,2022000
2004/3/1,8.05,8.25,8.025,8.2,8.2,3528400
2004/3/2,8.2,8.205,8.075,8.2,8.2,3372000
2004/3/3,8.225,8.225,8.1375,8.2,8.2,1173600
2004/3/4,8.2,8.2125,8.0925,8.1775,8.1775,1883600
2004/3/5,8.1625,8.1625,8.0625,8.0725,8.0725,2818000
2004/3/8,8.0725,8.0825,7.97,7.975,7.975,2478800
2004/3/9,7.975,7.975,7.785,7.85,7.85,3418400
2004/3/10,7.855,7.87,7.775,7.775,7.775,2255200
2004/3/11,7.7775,7.7775,7.6,7.6,7.6,3690000
2004/3/12,7.6125,7.69,7.595,7.645,7.645,3265600
2004/3/15,7.645,7.7275,7.6175,7.675,7.675,3706000
2004/3/16,7.6875,7.7425,7.6625,7.7125,7.7125,2070000
2004/3/17,7.75,7.9925,7.75,7.8825,7.8825,2836400
2004/3/18,7.925,7.925,7.75,7.79,7.79,1612000
2004/3/19,7.7525,7.79,7.6875,7.69,7.69,1017600
2004/3/22,7.715,7.715,7.5625,7.59,7.59,1271600
2004/3/23,7.6,7.6625,7.56,7.635,7.635,1982000
2004/3/24,7.61,7.6125,7.5175,7.5175,7.5175,1140400
2004/3/25,7.5675,7.605,7.51,7.56,7.56,1730800
2004/3/26,7.575,7.77,7.55,7.7125,7.7125,1333600
2004/3/29,7.7125,7.87,7.7125,7.75,7.75,1940400
2004/3/30,7.7475,7.865,7.72,7.8625,7.8625,1071600
2004/3/31,7.8775,7.995,7.8625,7.9875,7.9875,1983200
2004/4/1,7.975,8,7.9425,7.97,7.97,1626000
2004/4/2,8,8.1,7.9925,8.0375,8.0375,1689200
2004/4/5,8.05,8.1525,8.0225,8.1425,8.1425,1460400
2004/4/6,8.1425,8.28,8.1275,8.2725,8.2725,3281200
2004/4/7,8.2475,8.3025,8.23,8.25,8.25,1954000
2004/4/8,8.255,8.2725,8.065,8.1,8.1,2197200
2004/4/12,8.1375,8.32,8.1375,8.305,8.305,1600800
2004/4/13,8.3075,8.32,8.1675,8.1725,8.1725,1024800
2004/4/14,8.15,8.365,8.15,8.355,8.355,2008800
2004/4/15,8.35,8.455,8.2875,8.345,8.345,1368000
2004/4/16,8.3325,8.45,8.3025,8.4075,8.4075,1088800
2004/4/19,8.41,8.4125,8.3125,8.36,8.36,996400
2004/4/20,8.38,8.4325,8.2475,8.25,8.25,1014000
2004/4/21,8.2625,8.34,8.26,8.2825,8.2825,2386800
2004/4/22,8.305,8.3275,8.2625,8.3275,8.3275,3297200
2004/4/23,8.6125,8.8625,8.61,8.7975,8.7975,6985200
2004/4/26,8.815,8.915,8.6925,8.73,8.73,3328000
2004/4/27,8.725,8.775,8.6375,8.6625,8.6625,1009600
2004/4/28,8.65,8.68,8.4675,8.515,8.515,2099200
2004/4/29,8.54,8.78,8.54,8.775,8.775,2326800
2004/4/30,8.8075,8.8075,8.6025,8.615,8.615,1043600
2004/5/3,8.63,8.69,8.575,8.65,8.65,1172800
2004/5/4,8.65,8.74,8.49,8.6625,8.6625,1713200
2004/5/5,8.65,8.845,8.65,8.7625,8.7625,2173200
2004/5/6,8.7625,8.8425,8.635,8.81,8.81,1603600
2004/5/7,8.8,8.825,8.6725,8.7,8.7,1553600
2004/5/10,8.6625,8.6625,8.4375,8.4525,8.4525,1541600
2004/5/11,8.5075,8.5825,8.47,8.5375,8.5375,1324800
2004/5/12,8.5,8.62,8.365,8.585,8.585,1901200
2004/5/13,8.59,8.75,8.5875,8.7125,8.7125,1774800
2004/5/14,8.7125,8.8225,8.7,8.755,8.755,1080800
2004/5/17,8.745,8.745,8.6525,8.71,8.71,2207600
2004/5/18,8.7125,8.73,8.625,8.6725,8.6725,1399600
2004/5/19,8.7125,8.85,8.7075,8.83,8.83,1659200
2004/5/20,8.83,8.945,8.81,8.8425,8.8425,3056400
2004/5/21,8.8425,8.8975,8.8,8.88,8.88,1935600
2004/5/24,8.905,8.9225,8.7925,8.825,8.825,1415600
2004/5/25,8.775,8.8325,8.675,8.83,8.83,2144000
2004/5/26,8.83,8.9625,8.775,8.9325,8.9325,930800
2004/5/27,8.935,9.095,8.93,9.095,9.095,1792800
2004/5/28,9.095,9.0975,8.9975,9.0625,9.0625,1632400
2004/6/1,9.1,9.1775,8.95,9.0825,9.0825,1838000
2004/6/2,9.12,9.1925,9.065,9.145,9.145,1792000
2004/6/3,9.125,9.125,9.0025,9.01,9.01,1038000
2004/6/4,9.025,9.0375,8.95,8.9975,8.9975,1256400
2004/6/7,9.0175,9.06,8.9625,9.03,9.03,2052400
2004/6/8,9.03,9.1075,8.91,9.09,9.09,1584800
2004/6/9,9.1225,9.1375,8.9625,8.9825,8.9825,1823200
2004/6/10,9,9.05,8.9825,9,9,1085600
2004/6/14,8.975,9.0175,8.9575,8.9675,8.9675,824400
2004/6/15,8.9675,9.0975,8.9675,8.9925,8.9925,1139600
2004/6/16,9,9.0425,8.85,8.885,8.885,1628400
2004/6/17,8.875,8.975,8.8425,8.925,8.925,1225600
2004/6/18,8.8875,8.985,8.8675,8.9225,8.9225,1708400
2004/6/21,8.89,9.005,8.865,8.885,8.885,1576000
2004/6/22,8.91,8.975,8.845,8.975,8.975,936000
2004/6/23,8.975,9.03,8.87,9.0125,9.0125,660400
2004/6/24,8.925,8.975,8.525,8.75,8.75,9489200
2004/6/25,8.75,8.825,8.745,8.765,8.765,2368000
2004/6/28,8.745,8.775,8.6175,8.635,8.635,2041600
2004/6/29,8.61,8.8075,8.61,8.78,8.78,2163600
2004/6/30,8.7825,8.7825,8.6725,8.7125,8.7125,2678800
2004/7/1,8.7325,8.7375,8.5275,8.5425,8.5425,2600400
2004/7/2,8.5675,8.575,8.375,8.46,8.46,3283600
2004/7/6,8.47,8.485,8.3575,8.4125,8.4125,2436400
2004/7/7,8.4325,8.565,8.4325,8.495,8.495,1891600
2004/7/8,8.4975,8.4975,8.3475,8.38,8.38,1844400
2004/7/9,8.405,8.425,8.19,8.2775,8.2775,2565200
2004/7/12,8.3125,8.35,8.2,8.3025,8.3025,2268000
2004/7/13,8.2675,8.325,8.22,8.2525,8.2525,842000
2004/7/14,8.23,8.445,8.2125,8.3425,8.3425,1356800
2004/7/15,8.32,8.4675,8.2975,8.4175,8.4175,1446000
2004/7/16,8.425,8.4925,8.3175,8.3175,8.3175,1443600
2004/7/19,8.36,8.47,8.3575,8.415,8.415,1758000
2004/7/20,8.44,8.4775,8.375,8.405,8.405,1897600
2004/7/21,8.43,8.57,8.3975,8.4,8.4,1340000
2004/7/22,8.4,8.485,8.295,8.4125,8.4125,1190800
2004/7/23,8.425,8.4875,8.345,8.3575,8.3575,2065600
2004/7/26,8.355,8.36,8.1425,8.1925,8.1925,1304800
2004/7/27,8.1925,8.385,8.19,8.27,8.27,2714800
2004/7/28,8.4125,8.6925,8.4125,8.6125,8.6125,7501200
2004/7/29,8.6325,8.79,8.62,8.73,8.73,2538000
2004/7/30,8.73,8.88,8.6675,8.7925,8.7925,1563200
2004/8/2,8.805,8.92,8.7825,8.8825,8.8825,1491200
2004/8/3,8.8875,8.91,8.7125,8.7125,8.7125,1402800
2004/8/4,8.7125,8.725,8.59,8.6825,8.6825,1390400
2004/8/5,8.6875,8.695,8.515,8.535,8.535,1910400
2004/8/6,8.5,8.5025,8.275,8.34,8.34,1682800
2004/8/9,8.325,8.3825,8.26,8.28,8.28,753200
2004/8/10,8.28,8.4775,8.2575,8.45,8.45,2453600
2004/8/11,8.42,8.595,8.36,8.5475,8.5475,1021200
2004/8/12,8.5425,8.5425,8.385,8.455,8.455,841600
2004/8/13,8.475,8.4875,8.3825,8.4075,8.4075,484800
2004/8/16,8.41,8.5375,8.41,8.4725,8.4725,1570400
2004/8/17,8.4875,8.51,8.4175,8.45,8.45,907600
2004/8/18,8.45,8.5475,8.42,8.51,8.51,867200
2004/8/19,8.5,8.5375,8.475,8.5,8.5,858800
2004/8/20,8.5,8.655,8.4875,8.64,8.64,914400
2004/8/23,8.625,8.685,8.6175,8.6425,8.6425,813200
2004/8/24,8.68,8.7125,8.625,8.6625,8.6625,778800
2004/8/25,8.65,8.7475,8.635,8.7175,8.7175,584400
2004/8/26,8.72,8.74,8.6625,8.71,8.71,507600
2004/8/27,8.73,8.8475,8.7,8.825,8.825,864400
2004/8/30,8.8375,8.8375,8.7375,8.74,8.74,614800
2004/8/31,8.775,8.9,8.775,8.8275,8.8275,1490000
2004/9/1,8.795,8.98,8.795,8.98,8.98,877600
2004/9/2,9,9.0975,9,9.0875,9.0875,884400
2004/9/3,9.0625,9.12,9.005,9.0975,9.0975,1073600
2004/9/7,9.1125,9.135,9.08,9.13,9.13,1155200
2004/9/8,9.13,9.13,9.0275,9.0375,9.0375,2196800
2004/9/9,9.0375,9.04,8.8025,8.835,8.835,2009600
2004/9/10,8.8575,8.9425,8.8,8.8775,8.8775,1059200
2004/9/13,8.8775,8.91,8.85,8.8875,8.8875,982800
2004/9/14,8.9,8.9875,8.8375,8.9325,8.9325,1771200
2004/9/15,8.9125,8.935,8.8475,8.8925,8.8925,1394400
2004/9/16,8.9125,8.9625,8.9125,8.93,8.93,722400
2004/9/17,8.9475,9.08,8.9475,9.0625,9.0625,1090800
2004/9/20,9.05,9.125,9.0175,9.0425,9.0425,919200
2004/9/21,9.0425,9.065,8.985,9.0225,9.0225,853600
2004/9/22,9.0125,9.0125,8.895,8.94,8.94,987200
2004/9/23,8.94,8.9525,8.8875,8.9025,8.9025,1467200
2004/9/24,8.875,9.0875,8.875,8.97,8.97,802400
2004/9/27,8.925,8.9275,8.8025,8.825,8.825,1039200
2004/9/28,8.8125,8.815,8.405,8.525,8.525,5560400
2004/9/29,8.5625,8.705,8.3725,8.3775,8.3775,5056400
2004/9/30,8.3775,8.4125,8.275,8.375,8.375,5127600
2004/10/1,8.395,8.4625,8.38,8.3925,8.3925,3668400
2004/10/4,8.4425,8.49,8.4075,8.455,8.455,2330000
2004/10/5,8.47,8.5225,8.4125,8.5025,8.5025,3206000
2004/10/6,8.5225,8.5675,8.475,8.5225,8.5225,1635200
2004/10/7,8.535,8.535,8.3975,8.4,8.4,1646400
2004/10/8,8.4,8.4975,8.3175,8.3475,8.3475,1875600
2004/10/11,8.3475,8.3725,8.3125,8.3475,8.3475,1410000
2004/10/12,8.3475,8.35,8.25,8.25,8.25,2357200
2004/10/13,8.2875,8.31,8.15,8.15,8.15,2596800
2004/10/14,8.1625,8.2725,8.1625,8.195,8.195,1476800
2004/10/15,8.22,8.2925,8.1475,8.2025,8.2025,1530400
2004/10/18,8.2,8.4275,8.185,8.3725,8.3725,1376800
2004/10/19,8.375,8.3875,8.2275,8.25,8.25,1248000
2004/10/20,8.225,8.51,8.225,8.345,8.345,1934000
2004/10/21,8.3575,8.4075,8.3325,8.34,8.34,1316000
2004/10/22,8.375,8.6225,8.375,8.47,8.47,2330400
2004/10/25,8.47,8.47,8.2825,8.415,8.415,2088400
2004/10/26,8.42,8.5075,8.3625,8.405,8.405,2127600
2004/10/27,8.425,8.6275,8.425,8.625,8.625,1183200
2004/10/28,8.6275,8.745,8.605,8.6825,8.6825,944400
2004/10/29,8.6675,8.7425,8.4525,8.545,8.545,1885200
2004/11/1,8.5625,8.5875,8.4725,8.545,8.545,942400
2004/11/2,8.5625,8.6525,8.51,8.54,8.54,1116000
2004/11/3,8.5625,8.745,8.5625,8.6775,8.6775,832000
2004/11/4,8.675,8.7825,8.5825,8.77,8.77,1002000
2004/11/5,8.795,8.8775,8.775,8.84,8.84,1092400
2004/11/8,8.8375,8.9,8.8375,8.885,8.885,953200
2004/11/9,8.91,8.9525,8.74,8.8875,8.8875,1292000
2004/11/10,8.875,8.99,8.85,8.9425,8.9425,967200
2004/11/11,8.9625,9.02,8.875,8.99,8.99,740000
2004/11/12,9.05,9.05,8.8825,8.9975,8.9975,604400
2004/11/15,8.9975,9.035,8.9525,8.9775,8.9775,708400
2004/11/16,9,9.0925,8.955,8.975,8.975,1777600
2004/11/17,8.975,9.0925,8.9675,9.0075,9.0075,868400
2004/11/18,9.005,9.005,8.87,8.995,8.995,1037200
2004/11/19,9.0125,9.025,8.815,8.88,8.88,952000
2004/11/22,8.89,9.0075,8.865,9.005,9.005,830400
2004/11/23,9.005,9.1925,8.9875,9.175,9.175,1716000
2004/11/24,9.2125,9.325,9.2125,9.3,9.3,1049600
2004/11/26,9.25,9.315,9.25,9.2825,9.2825,622000
2004/11/29,9.325,9.37,9.2775,9.3625,9.3625,1012400
2004/11/30,9.3625,9.405,9.2975,9.4025,9.4025,930000
2004/12/1,9.4375,9.4375,9.3225,9.42,9.42,856400
2004/12/2,9.4,9.4025,9.2475,9.2625,9.2625,2469600
2004/12/3,8.9925,9.8875,8.9925,9.8675,9.8675,6294000
2004/12/6,9.8675,9.8675,9.605,9.6325,9.6325,3147600
2004/12/7,9.625,9.8375,9.625,9.7625,9.7625,2140800
2004/12/8,9.75,10.15,9.7425,10.13,10.13,3593600
2004/12/9,10.125,10.56,10.05,10.43,10.43,4750800
2004/12/10,10.4,10.5,10.34,10.4375,10.4375,1695200
2004/12/13,10.4075,10.425,10.2025,10.3,10.3,1967600
2004/12/14,10.2625,10.5125,10.13,10.4825,10.4825,2202000
2004/12/15,10.445,10.4625,10.19,10.26,10.26,2864400
2004/12/16,10.26,10.26,10.0775,10.245,10.245,2316000
2004/12/17,10.245,10.46,10.1875,10.3925,10.3925,1673200
2004/12/20,10.3925,10.4375,10.235,10.2775,10.2775,950800
2004/12/21,10.26,10.2625,10.105,10.1225,10.1225,1668400
2004/12/22,10.125,10.2375,10.1125,10.22,10.22,1182400
2004/12/23,10.2325,10.4525,10.2325,10.4325,10.4325,1397200
2004/12/27,10.435,10.4575,10.32,10.4225,10.4225,929600
2004/12/28,10.425,10.575,10.38,10.565,10.565,1182400
2004/12/29,10.565,10.565,10.425,10.4625,10.4625,666800
2004/12/30,10.45,10.47,10.3475,10.4525,10.4525,550400
2004/12/31,10.4525,10.4525,10.2975,10.315,10.315,923600
2005/1/3,10.315,10.355,10.1525,10.1875,10.1875,1612400
2005/1/4,10.1625,10.1675,9.94,9.97,9.97,2601600
2005/1/5,9.925,9.95,9.8375,9.8675,9.8675,1754000
2005/1/6,9.8675,10.0425,9.8675,10.0075,10.0075,1778800
2005/1/7,10,10.0475,9.92,10.0125,10.0125,713200
2005/1/10,10.01,10.3875,10.01,10.325,10.325,2053200
2005/1/11,10.3125,10.3125,10.05,10.0625,10.0625,1512800
2005/1/12,10.08,10.18,9.9475,10.025,10.025,2270800
2005/1/13,10.0125,10.11,9.9975,10.08,10.08,3052000
2005/1/14,10.055,10.295,10.04,10.295,10.295,1305600
2005/1/18,10.25,10.4775,10.2125,10.4725,10.4725,1375600
2005/1/19,10.46,10.4625,10.3,10.3275,10.3275,892800
2005/1/20,10.3,10.3625,10.16,10.2225,10.2225,1843600
2005/1/21,10.24,10.28,10.1975,10.2575,10.2575,1312800
2005/1/24,10.2575,10.49,10.25,10.335,10.335,2539200
2005/1/25,10.335,10.4375,10.2175,10.2225,10.2225,1128000
2005/1/26,10.225,10.3025,10.145,10.1825,10.1825,1530000
2005/1/27,10.1325,10.3375,10.125,10.2825,10.2825,1786800
2005/1/28,10.25,10.2825,9.6375,10.0425,10.0425,9047600
2005/1/31,10.105,10.195,10.0675,10.175,10.175,1820000
2005/2/1,10.1875,10.285,10.1025,10.1275,10.1275,2078400
2005/2/2,10.1275,10.19,9.9625,10.0625,10.0625,2217200
2005/2/3,10.0375,10.1225,9.975,10.1125,10.1125,1571600
2005/2/4,10.1125,10.175,10.09,10.15,10.15,2556000
2005/2/7,10.15,10.2675,10.1275,10.1575,10.1575,1796400
2005/2/8,10.1575,10.27,10.125,10.2225,10.2225,1849200
2005/2/9,10.2225,10.34,10.2,10.275,10.275,3217600
2005/2/10,10.3,10.425,10.3,10.35,10.35,1861600
2005/2/11,10.3875,10.6625,10.3825,10.6425,10.6425,1804000
2005/2/14,10.6425,10.7,10.4725,10.505,10.505,1880400
2005/2/15,10.5,10.5975,10.465,10.565,10.565,1037200
2005/2/16,10.565,10.6075,10.5375,10.5575,10.5575,1115200
2005/2/17,10.575,10.615,10.49,10.5,10.5,1078000
2005/2/18,10.5075,10.5075,10.45,10.465,10.465,1036800
2005/2/22,10.44,10.45,10.3125,10.3125,10.3125,1476800
2005/2/23,10.3125,10.5125,10.3075,10.4925,10.4925,1234800
2005/2/24,10.465,10.625,10.4475,10.6125,10.6125,1203600
2005/2/25,10.6125,10.7,10.515,10.6875,10.6875,1656000
2005/2/28,10.6625,10.755,10.605,10.7525,10.7525,1527600
2005/3/1,10.8,10.9325,10.7575,10.9075,10.9075,1634400
2005/3/2,10.9375,11.0575,10.8525,11.02,11.02,1710400
2005/3/3,11.005,11.005,10.8525,10.9425,10.9425,1660400
2005/3/4,10.975,11.03,10.8775,10.9825,10.9825,779200
2005/3/7,10.9625,10.9625,10.845,10.8875,10.8875,1132800
2005/3/8,10.8875,10.98,10.7075,10.7675,10.7675,1396000
2005/3/9,10.75,10.8775,10.7475,10.8675,10.8675,896400
2005/3/10,10.88,10.97,10.8175,10.8575,10.8575,958800
2005/3/11,10.8725,10.905,10.825,10.855,10.855,1258000
2005/3/14,10.8625,11.0875,10.86,11.07,11.07,1480000
2005/3/15,11.1125,11.16,10.8725,10.92,10.92,955600
2005/3/16,10.92,10.92,10.7075,10.7375,10.7375,1258800
2005/3/17,10.725,10.8175,10.6775,10.76,10.76,776000
2005/3/18,10.8225,10.855,10.78,10.845,10.845,1856800
2005/3/21,10.82,10.8925,10.75,10.875,10.875,957600
2005/3/22,10.875,10.9125,10.77,10.8225,10.8225,1305200
2005/3/23,10.8,10.82,10.7525,10.7775,10.7775,1413200
2005/3/24,10.7775,10.835,10.715,10.7175,10.7175,1565200
2005/3/28,10.7125,10.75,10.6475,10.72,10.72,1058400
2005/3/29,10.6825,10.84,10.65,10.7525,10.7525,1230400
2005/3/30,10.75,10.855,10.685,10.8525,10.8525,2278400
2005/3/31,10.8525,10.8625,10.7925,10.805,10.805,1363200
2005/4/1,10.775,10.875,10.775,10.8075,10.8075,3400800
2005/4/4,10.825,10.83,10.6275,10.6825,10.6825,1310000
2005/4/5,10.6875,10.765,10.6875,10.735,10.735,1297200
2005/4/6,10.7425,10.82,10.705,10.725,10.725,1430400
2005/4/7,10.695,10.7,10.6225,10.67,10.67,1857600
2005/4/8,10.6475,10.6475,10.5625,10.6225,10.6225,869600
2005/4/11,10.6225,10.685,10.605,10.6225,10.6225,816800
2005/4/12,10.625,10.6425,10.5025,10.56,10.56,1502800
2005/4/13,10.585,10.72,10.5725,10.63,10.63,1240000
2005/4/14,10.625,10.6625,10.45,10.4975,10.4975,3590800
2005/4/15,10.46,10.635,10.425,10.4625,10.4625,1739200
2005/4/18,10.4375,10.56,10.405,10.5175,10.5175,1467600
2005/4/19,10.5625,10.65,10.5325,10.605,10.605,1464800
2005/4/20,10.62,10.715,10.525,10.535,10.535,1425200
2005/4/21,10.5975,10.64,10.4525,10.5975,10.5975,3512000
2005/4/22,10.5975,10.69,10.4525,10.655,10.655,3856400
2005/4/25,10.6625,10.9825,10.6575,10.945,10.945,3682000
2005/4/26,10.95,11.08,10.8325,10.9025,10.9025,2430400
2005/4/27,10.935,11.0125,10.8175,10.9975,10.9975,1205600
2005/4/28,10.995,11.05,10.9375,11.0275,11.0275,2244800
2005/4/29,11.0325,11.0375,10.915,11.01,11.01,3202400
2005/5/2,11,11.225,11,11.19,11.19,2220000
2005/5/3,11.1825,11.35,11.155,11.2725,11.2725,2314800
2005/5/4,11.2825,11.37,11.2375,11.3325,11.3325,2104000
2005/5/5,11.3325,11.4275,11.2325,11.385,11.385,1792000
2005/5/6,11.3975,11.45,11.375,11.4325,11.4325,1060000
2005/5/9,11.43,11.55,11.3575,11.55,11.55,1692400
2005/5/10,11.5,11.6725,11.33,11.3775,11.3775,3440000
2005/5/11,11.3775,11.4875,11.3525,11.475,11.475,615200
2005/5/12,11.435,11.4625,11.3125,11.34,11.34,1346000
2005/5/13,11.325,11.3475,11.1375,11.265,11.265,633600
2005/5/16,11.265,11.37,11.25,11.3525,11.3525,746800
2005/5/17,11.3375,11.3525,11.19,11.325,11.325,1457600
2005/5/18,11.3125,11.47,11.3125,11.47,11.47,1652800
2005/5/19,11.4675,11.525,11.405,11.5225,11.5225,610800
2005/5/20,11.525,11.525,11.4325,11.4925,11.4925,1370400
2005/5/23,11.49,11.5875,11.45,11.565,11.565,703600
2005/5/24,11.5675,11.5675,11.4325,11.5325,11.5325,1466000
2005/5/25,11.5,11.5,11.365,11.3925,11.3925,2094800
2005/5/26,11.43,11.4575,11.3875,11.445,11.445,1036800
2005/5/27,11.43,11.595,11.375,11.5725,11.5725,1288400
2005/5/31,11.595,11.595,11.4275,11.4275,11.4275,1247200
2005/6/1,11.35,11.5575,11.35,11.5,11.5,1308800
2005/6/2,11.5,11.675,11.4475,11.645,11.645,1704000
2005/6/3,11.6475,11.7225,11.565,11.69,11.69,2032800
2005/6/6,11.69,11.69,11.4825,11.54,11.54,2334400
2005/6/7,11.5675,11.7,11.5675,11.6525,11.6525,2864400
2005/6/8,11.6675,11.6825,11.47,11.485,11.485,769600
2005/6/9,11.4825,11.4825,11.29,11.33,11.33,1926800
2005/6/10,11.355,11.37,11.22,11.24,11.24,1570000
2005/6/13,11.2425,11.2975,11.2075,11.26,11.26,958400
2005/6/14,10.75,10.84,10.4125,10.7925,10.7925,8037600
2005/6/15,10.8125,10.8625,10.74,10.79,10.79,2923600
2005/6/16,10.775,10.865,10.755,10.815,10.815,972400
2005/6/17,10.825,10.85,10.7325,10.82,10.82,2075200
2005/6/20,10.7575,10.82,10.6875,10.72,10.72,1913200
2005/6/21,10.7225,10.725,10.665,10.695,10.695,1355200
2005/6/22,10.645,10.6475,10.3825,10.625,10.625,3098400
2005/6/23,10.605,10.7125,10.6,10.6625,10.6625,1751200
2005/6/24,10.725,10.7725,10.5225,10.5775,10.5775,2094000
2005/6/27,10.595,10.6375,10.55,10.5975,10.5975,1072800
2005/6/28,10.6225,10.7175,10.6225,10.705,10.705,1568400
2005/6/29,10.73,10.73,10.625,10.7,10.7,2347200
2005/6/30,10.725,10.8325,10.69,10.755,10.755,1585600
2005/7/1,10.755,10.8,10.655,10.75,10.75,1269200
2005/7/5,10.7425,10.8925,10.72,10.75,10.75,1140400
2005/7/6,10.7375,10.7375,10.5575,10.5575,10.5575,1810400
2005/7/7,10.495,10.5625,10.4225,10.5075,10.5075,1448400
2005/7/8,10.495,10.5725,10.435,10.5475,10.5475,1744800
2005/7/11,10.57,10.61,10.5375,10.5725,10.5725,1018400
2005/7/12,10.565,10.6,10.4925,10.5775,10.5775,1076400
2005/7/13,10.5775,10.5775,10.4875,10.5075,10.5075,680000
2005/7/14,10.52,10.5925,10.3625,10.375,10.375,1461200
2005/7/15,10.3275,10.37,10.1725,10.225,10.225,3142000
2005/7/18,10.165,10.2875,10.155,10.23,10.23,1853200
2005/7/19,10.2675,10.285,10.05,10.1625,10.1625,2938000
2005/7/20,10.0975,10.2675,10.0975,10.215,10.215,2485200
2005/7/21,10.225,10.3675,10.1775,10.2775,10.2775,1736000
2005/7/22,10.8125,11.37,10.8125,11.115,11.115,12950800
2005/7/25,11.14,11.275,11.075,11.265,11.265,3662000
2005/7/26,11.3125,11.5025,11.305,11.475,11.475,3781200
2005/7/27,11.5025,11.5625,11.375,11.475,11.475,1909600
2005/7/28,11.5025,11.61,11.3925,11.5625,11.5625,1873200
2005/7/29,11.55,11.5875,11.44,11.4675,11.4675,1182800
2005/8/1,11.4675,11.5075,11.425,11.4625,11.4625,1665600
2005/8/2,11.4375,11.4725,11.3525,11.395,11.395,1785200
2005/8/3,11.4,11.435,11.3125,11.35,11.35,1137200
2005/8/4,11.3,11.355,11.225,11.25,11.25,1169200
2005/8/5,11.215,11.2225,11.125,11.135,11.135,1475200
2005/8/8,11.1225,11.1625,10.97,10.975,10.975,1951200
2005/8/9,10.9875,11,10.9325,11,11,1518400
2005/8/10,11.03,11.0525,10.895,10.925,10.925,1376000
2005/8/11,10.9375,11.125,10.9375,11.0425,11.0425,1375200
2005/8/12,11.0175,11.075,10.91,11.005,11.005,1076400
2005/8/15,10.98,11.085,10.935,11.035,11.035,744000
2005/8/16,11.0175,11.02,10.8625,10.885,10.885,887200
2005/8/17,10.93,10.94,10.8325,10.88,10.88,1540000
2005/8/18,10.875,10.875,10.7625,10.84,10.84,914800
2005/8/19,10.86,10.89,10.64,10.7525,10.7525,1209600
2005/8/22,10.775,10.8,10.615,10.78,10.78,1104400
2005/8/23,10.78,10.825,10.6,10.73,10.73,1233200
2005/8/24,10.7325,10.83,10.7075,10.7525,10.7525,970000
2005/8/25,10.735,10.7625,10.6225,10.6625,10.6625,1047200
2005/8/26,10.7,10.8175,10.6675,10.78,10.78,1396400
2005/8/29,10.7825,10.9075,10.7475,10.9025,10.9025,1069200
2005/8/30,10.8825,10.9125,10.79,10.895,10.895,1259600
2005/8/31,10.875,11.0275,10.8025,11,11,1302400
2005/9/1,10.9375,11.05,10.9375,11.02,11.02,1045600
2005/9/2,11.05,11.11,10.9375,10.95,10.95,481200
2005/9/6,11,11.2025,10.995,11.2025,11.2025,1088400
2005/9/7,11.225,11.275,11.1475,11.16,11.16,890400
2005/9/8,11.16,11.1875,10.935,10.9775,10.9775,1819600
2005/9/9,10.98,11.04,10.925,10.9875,10.9875,1093200
2005/9/12,11,11.0375,10.935,10.985,10.985,736400
2005/9/13,10.985,11.06,10.9175,10.9775,10.9775,1016000
2005/9/14,11.045,11.0625,10.9375,10.9725,10.9725,757200
2005/9/15,11,11.055,10.8725,10.925,10.925,1104400
2005/9/16,10.9325,11.025,10.9,10.995,10.995,986000
2005/9/19,10.9775,11.0425,10.9025,11.0325,11.0325,963600
2005/9/20,11.05,11.1,10.855,10.9275,10.9275,882400
2005/9/21,10.9,10.9,10.75,10.7975,10.7975,1197200
2005/9/22,10.7625,10.895,10.75,10.895,10.895,1496000
2005/9/23,10.8625,10.8625,10.8025,10.83,10.83,1072000
2005/9/26,10.8625,10.9925,10.8075,10.94,10.94,1141200
2005/9/27,10.99,11.0175,10.8925,11.005,11.005,952000
2005/9/28,11.025,11.065,10.8875,10.9125,10.9125,892400
2005/9/29,10.925,11.005,10.84,11.0025,11.0025,746400
2005/9/30,10.975,11.105,10.875,11.1025,11.1025,1088800
2005/10/3,11.01,11.1275,10.975,11.0475,11.0475,2737600
2005/10/4,11.06,11.235,11.05,11.08,11.08,1060000
2005/10/5,11.0625,11.085,10.905,10.915,10.915,989200
2005/10/6,10.915,10.9525,10.7525,10.8575,10.8575,1563600
2005/10/7,10.8625,10.9075,10.6675,10.7625,10.7625,883200
2005/10/10,10.7625,10.775,10.6025,10.6475,10.6475,812000
2005/10/11,10.6725,10.725,10.4875,10.4975,10.4975,1006000
2005/10/12,10.4975,10.5425,10.3525,10.435,10.435,1605600
2005/10/13,10.45,10.5675,10.4275,10.475,10.475,879600
2005/10/14,10.5125,10.58,10.3875,10.48,10.48,1107200
2005/10/17,10.48,10.4875,10.375,10.475,10.475,1687200
2005/10/18,10.5,10.7475,10.45,10.71,10.71,3125600
2005/10/19,10.7,10.7575,10.6275,10.75,10.75,1984000
2005/10/20,10.775,10.8025,10.6475,10.7225,10.7225,1614400
2005/10/21,10.7225,10.7475,10.6175,10.635,10.635,1126400
2005/10/24,10.635,10.69,10.525,10.6725,10.6725,1718000
2005/10/25,10.67,10.6925,10.495,10.5375,10.5375,1022400
2005/10/26,10.54,10.54,10.375,10.4075,10.4075,2486800
2005/10/27,10.405,10.4525,10.2375,10.2625,10.2625,1600400
2005/10/28,10.3075,10.35,10.135,10.335,10.335,1702400
2005/10/31,10.3375,10.53,10.3275,10.345,10.345,1392000
2005/11/1,10.2825,10.495,10.2825,10.4375,10.4375,1331200
2005/11/2,10.39,10.575,10.39,10.505,10.505,1125600
2005/11/3,10.505,10.57,10.4275,10.5,10.5,1488800
2005/11/4,10.5125,10.525,10.365,10.475,10.475,923200
2005/11/7,10.4875,10.5425,10.43,10.475,10.475,1668400
2005/11/8,10.465,10.555,10.42,10.555,10.555,1020800
2005/11/9,10.54,10.6625,10.54,10.6,10.6,738800
2005/11/10,10.5975,10.6525,10.455,10.565,10.565,1024000
2005/11/11,10.57,10.585,10.4225,10.5325,10.5325,1030000
2005/11/14,10.5325,10.535,10.4125,10.485,10.485,752000
2005/11/15,10.4625,10.5125,10.38,10.475,10.475,1375200
2005/11/16,10.4925,10.525,10.4625,10.4975,10.4975,1609600
2005/11/17,10.5125,10.5175,10.4325,10.45,10.45,1210400
2005/11/18,10.4625,10.4875,10.3875,10.4225,10.4225,1322400
2005/11/21,10.4375,10.4375,10.345,10.3925,10.3925,1763200
2005/11/22,10.35,10.385,10.2525,10.2775,10.2775,1906400
2005/11/23,10.295,10.325,10.22,10.2475,10.2475,1335600
2005/11/25,10.275,10.3525,10.26,10.325,10.325,190400
2005/11/28,10.325,10.325,10.1075,10.1125,10.1125,1873600
2005/11/29,10.1375,10.19,9.9125,9.9625,9.9625,2258400
2005/11/30,10.02,10.125,9.9725,9.9975,9.9975,2890800
2005/12/1,9.9825,10.15,9.9375,10.15,10.15,4130400
2005/12/2,10.15,10.5375,10.1175,10.475,10.475,2542000
2005/12/5,10.475,10.565,10.3575,10.4375,10.4375,1346400
2005/12/6,10.4825,10.55,10.45,10.475,10.475,1141200
2005/12/7,10.5,10.56,10.3275,10.37,10.37,1474800
2005/12/8,10.3875,10.4,10.255,10.3225,10.3225,1156000
2005/12/9,10.375,10.4525,10.35,10.375,10.375,1517200
2005/12/12,10.43,10.4775,10.365,10.425,10.425,1039600
2005/12/13,10.4375,10.4725,10.3875,10.4125,10.4125,1040800
2005/12/14,10.45,10.56,10.4,10.4725,10.4725,993600
2005/12/15,10.485,10.5025,10.4075,10.4775,10.4775,847600
2005/12/16,10.4875,10.6425,10.47,10.5075,10.5075,1311600
2005/12/19,10.545,10.545,10.3225,10.375,10.375,1013600
2005/12/20,10.435,10.4375,10.3325,10.39,10.39,856400
2005/12/21,10.4425,10.455,10.3525,10.45,10.45,1119200
2005/12/22,10.4625,10.585,10.44,10.505,10.505,584400
2005/12/23,10.53,10.6,10.425,10.5075,10.5075,516400
2005/12/27,10.5825,10.605,10.3875,10.44,10.44,1323600
2005/12/28,10.46,10.5075,10.425,10.455,10.455,861600
2005/12/29,10.4875,10.5125,10.405,10.4775,10.4775,738000
2005/12/30,10.48,10.4875,10.3825,10.4025,10.4025,594400
2006/1/3,10.37,10.41,10.2775,10.35,10.35,1762800
2006/1/4,10.35,10.5925,10.3375,10.575,10.575,1614000
2006/1/5,10.5975,10.65,10.52,10.54,10.54,1439200
2006/1/6,10.5625,10.625,10.5025,10.615,10.615,940400
2006/1/9,10.645,10.6625,10.46,10.485,10.485,1515200
2006/1/10,10.485,10.635,10.4825,10.625,10.625,1850400
2006/1/11,10.625,10.78,10.5375,10.5625,10.5625,2250800
2006/1/12,10.55,10.7075,10.535,10.6925,10.6925,1074800
2006/1/13,10.6925,10.8125,10.6925,10.745,10.745,1001600
2006/1/17,10.7225,10.7625,10.555,10.59,10.59,1227200
2006/1/18,10.54,10.685,10.5375,10.67,10.67,1070000
2006/1/19,10.6775,10.6775,10.585,10.6425,10.6425,959600
2006/1/20,10.625,10.645,10.55,10.55,10.55,1038400
2006/1/23,10.5925,10.6225,10.55,10.5575,10.5575,2076000
2006/1/24,10.5825,10.64,10.54,10.56,10.56,1737200
2006/1/25,10.565,10.5775,10.4,10.435,10.435,1576400
2006/1/26,10.4625,10.67,10.4625,10.62,10.62,1792800
2006/1/27,10.6575,10.7375,10.6,10.6375,10.6375,707600
2006/1/30,10.635,10.7225,10.61,10.7,10.7,1091200
2006/1/31,10.6675,10.7475,10.65,10.735,10.735,1124000
2006/2/1,10.6725,10.8575,10.6725,10.8325,10.8325,1731200
2006/2/2,10.825,10.8325,10.6875,10.7025,10.7025,885200
2006/2/3,11.125,11.83,11.125,11.55,11.55,10204400
2006/2/6,11.525,11.525,11.1275,11.1675,11.1675,3344800
2006/2/7,11.2,11.27,10.94,11.0025,11.0025,2257600
2006/2/8,11.0075,11.05,10.9725,11.01,11.01,1714800
2006/2/9,11.0675,11.135,10.9425,11.1275,11.1275,1945200
2006/2/10,11.125,11.125,10.875,10.905,10.905,2023600
2006/2/13,10.8325,10.9275,10.75,10.8275,10.8275,2090000
2006/2/14,10.8275,10.9225,10.75,10.7725,10.7725,1786000
2006/2/15,10.765,10.8175,10.6825,10.75,10.75,1732000
2006/2/16,10.7625,10.8075,10.695,10.7575,10.7575,1376800
2006/2/17,10.7675,10.7675,10.5925,10.5975,10.5975,1060400
2006/2/21,10.59,10.59,10.415,10.5275,10.5275,2044800
2006/2/22,10.5275,10.6,10.5125,10.59,10.59,1513200
2006/2/23,10.5875,10.6275,10.515,10.5175,10.5175,1234400
2006/2/24,10.5025,10.555,10.4775,10.5075,10.5075,938400
2006/2/27,10.5,10.5075,10.475,10.5,10.5,1977600
2006/2/28,10.4875,10.5025,10.25,10.3375,10.3375,2331200
2006/3/1,10.275,10.515,10.26,10.475,10.475,2201600
2006/3/2,10.5,10.5725,10.4725,10.565,10.565,1675600
2006/3/3,10.5875,10.6875,10.54,10.625,10.625,2086000
2006/3/6,10.6,10.65,10.5,10.5525,10.5525,1420400
2006/3/7,10.5375,10.61,10.4075,10.4575,10.4575,1936800
2006/3/8,10.4125,10.46,10.3225,10.36,10.36,1441600
2006/3/9,10.39,10.495,10.37,10.43,10.43,1115200
2006/3/10,10.4225,10.5,10.4,10.4475,10.4475,601200
2006/3/13,10.4375,10.525,10.36,10.39,10.39,858400
2006/3/14,10.375,10.48,10.345,10.47,10.47,1244000
2006/3/15,10.4575,10.57,10.445,10.57,10.57,933600
2006/3/16,10.5525,10.575,10.505,10.575,10.575,982400
2006/3/17,10.575,10.6875,10.5525,10.65,10.65,1246800
2006/3/20,10.615,10.6875,10.5975,10.675,10.675,1074400
2006/3/21,10.7175,10.77,10.6625,10.76,10.76,2285600
2006/3/22,10.76,10.9725,10.7025,10.9575,10.9575,2323600
2006/3/23,10.9625,11.2175,10.96,11.215,11.215,4107200
2006/3/24,11.215,11.2875,11.1775,11.205,11.205,1680800
2006/3/27,11.2125,11.215,11.1175,11.1175,11.1175,1566400
2006/3/28,11.1175,11.1225,11.0075,11.07,11.07,994400
2006/3/29,11.0425,11.11,10.9525,10.955,10.955,1563600
2006/3/30,10.955,10.955,10.7,10.8325,10.8325,5004400
2006/3/31,10.8575,10.905,10.8175,10.875,10.875,1368000
2006/4/3,10.73,10.91,10.73,10.8575,10.8575,1908800
2006/4/4,10.845,10.8625,10.75,10.85,10.85,1750000
2006/4/5,10.8475,10.885,10.7375,10.8625,10.8625,1208400
2006/4/6,10.825,10.885,10.7525,10.8375,10.8375,1189200
2006/4/7,10.8625,10.975,10.795,10.815,10.815,978000
2006/4/10,10.8125,10.85,10.7175,10.78,10.78,1048800
2006/4/11,10.7625,10.795,10.6575,10.705,10.705,766000
2006/4/12,10.7025,10.7875,10.6875,10.725,10.725,810400
2006/4/13,10.7125,10.715,10.5025,10.7125,10.7125,1308400
2006/4/17,10.7125,10.73,10.645,10.6925,10.6925,1108000
2006/4/18,10.705,10.9975,10.705,10.8825,10.8825,1650800
2006/4/19,10.8825,10.975,10.87,10.9375,10.9375,1637600
2006/4/20,10.98,11.2625,10.9625,11.2225,11.2225,2174800
2006/4/21,11.375,11.5275,11.25,11.375,11.375,3080400
2006/4/24,11.3375,11.3425,11.1375,11.2275,11.2275,2112400
2006/4/25,11.225,11.2275,11.1225,11.17,11.17,866000
2006/4/26,11.1875,11.225,11.0975,11.16,11.16,853600
2006/4/27,11.16,11.18,11.1075,11.165,11.165,637600
2006/4/28,11.125,11.2375,11.09,11.11,11.11,1288800
2006/5/1,11,11.0975,10.9525,10.975,10.975,1285200
2006/5/2,10.985,11.025,10.935,10.975,10.975,974000
2006/5/3,10.99,11.025,10.87,10.915,10.915,828000
2006/5/4,10.915,11.035,10.915,11.0175,11.0175,789600
2006/5/5,11.0175,11.11,10.9425,11.08,11.08,872800
2006/5/8,11.0375,11.105,11,11.025,11.025,646000
2006/5/9,11,11.025,10.8725,10.875,10.875,1298400
2006/5/10,10.875,11.005,10.875,10.9775,10.9775,2076400
2006/5/11,10.9375,11.195,10.92,11.05,11.05,1436400
2006/5/12,11.06,11.08,10.905,10.995,10.995,1051600
2006/5/15,10.935,11.13,10.935,11.125,11.125,1952800
2006/5/16,11.125,11.1875,11.085,11.1025,11.1025,1180800
2006/5/17,11.0625,11.13,10.875,10.9625,10.9625,1301200
2006/5/18,10.9775,11.0975,10.93,10.9425,10.9425,1173600
2006/5/19,11.005,11.0975,10.96,11.06,11.06,1285200
2006/5/22,11.0525,11.095,10.9,11.0125,11.0125,1658000
2006/5/23,11.025,11.0275,10.84,10.88,10.88,1172400
2006/5/24,10.87,11.0175,10.775,10.96,10.96,1096400
2006/5/25,10.9675,11.025,10.88,10.9875,10.9875,988000
2006/5/26,10.9975,11.12,10.9625,11,11,855600
2006/5/30,10.975,11.0975,10.9575,11.0475,11.0475,820800
2006/5/31,11.0375,11.115,10.965,11.085,11.085,1055600
2006/6/1,11.0575,11.155,11,11.1425,11.1425,1246000
2006/6/2,11.1875,11.2925,11.145,11.2675,11.2675,958400
2006/6/5,11.2375,11.295,11.09,11.1325,11.1325,824000
2006/6/6,11.1225,11.1875,11.0475,11.1,11.1,836800
2006/6/7,11.1,11.2675,11.1,11.225,11.225,1411200
2006/6/8,11.2,11.3525,11.18,11.3325,11.3325,1436400
2006/6/9,11.325,11.375,11.2425,11.27,11.27,657200
2006/6/12,11.285,11.2925,11.14,11.165,11.165,1049200
2006/6/13,11.1375,11.3025,11.135,11.195,11.195,1189200
2006/6/14,11.1575,11.1825,11.0825,11.16,11.16,1008400
2006/6/15,11.175,11.335,11.11,11.3275,11.3275,1232400
2006/6/16,11.3525,11.425,11.29,11.3525,11.3525,1402400
2006/6/19,11.3375,11.4025,11.225,11.2525,11.2525,1647600
2006/6/20,11.2325,11.325,11.2,11.2475,11.2475,1216400
2006/6/21,11.22,11.35,11.22,11.325,11.325,1113600
2006/6/22,11.3125,11.315,11.055,11.0825,11.0825,1816000
2006/6/23,11.055,11.1475,11,11.0775,11.0775,957600
2006/6/26,11.0625,11.26,11.0325,11.14,11.14,1601200
2006/6/27,11.1375,11.1425,11.005,11.04,11.04,1234000
2006/6/28,11.07,11.1125,10.9675,10.99,10.99,1157600
2006/6/29,11.0275,11.18,11.005,11.14,11.14,2435200
2006/6/30,11.1675,11.3575,11.0775,11.3575,11.3575,2011600
2006/7/3,11.3575,11.4075,11.255,11.38,11.38,619200
2006/7/5,11.375,11.3975,11.1575,11.2,11.2,1015200
2006/7/6,11.1875,11.34,11.1875,11.2375,11.2375,783600
2006/7/7,11.21,11.325,11.195,11.2275,11.2275,658000
2006/7/10,11.25,11.3625,11.1825,11.205,11.205,1374000
2006/7/11,11.175,11.24,11.16,11.2,11.2,977600
2006/7/12,11.1775,11.2975,11.1775,11.2325,11.2325,891200
2006/7/13,11.2125,11.275,11.1625,11.165,11.165,894000
2006/7/14,11.165,11.2225,11,11.0525,11.0525,1170800
2006/7/17,11.0125,11.1725,11.0125,11.125,11.125,1056800
2006/7/18,11.125,11.2275,11.0225,11.15,11.15,998400
2006/7/19,11.1625,11.49,11.1625,11.43,11.43,1393600
2006/7/20,11.4525,11.475,11.3075,11.4,11.4,1052800
2006/7/21,11.4,11.425,11.1925,11.2875,11.2875,795600
2006/7/24,11.285,11.3825,11.12,11.23,11.23,1186000
2006/7/25,10.775,10.9125,10.3875,10.815,10.815,6282000
2006/7/26,10.79,10.8925,10.5875,10.8475,10.8475,3655200
2006/7/27,10.8475,10.9125,10.6875,10.8725,10.8725,1702000
2006/7/28,10.8725,11.0525,10.825,10.995,10.995,1109200
2006/7/31,11.0075,11.1225,10.9675,11.06,11.06,875200
2006/8/1,11.025,11.0525,10.8625,11.02,11.02,945200
2006/8/2,11.07,11.195,11.05,11.0875,11.0875,1286800
2006/8/3,11.05,11.1375,10.89,11.0775,11.0775,1184400
2006/8/4,11.12,11.25,11.12,11.175,11.175,1227600
2006/8/7,11.135,11.1675,11.02,11.0675,11.0675,727600
2006/8/8,11.0925,11.175,11.0575,11.1425,11.1425,940400
2006/8/9,11.1875,11.245,11.17,11.19,11.19,983200
2006/8/10,11.1625,11.4225,11.135,11.3575,11.3575,1664000
2006/8/11,11.345,11.3475,11.27,11.3,11.3,636000
2006/8/14,11.3225,11.35,11.2275,11.2875,11.2875,706000
2006/8/15,11.325,11.3925,11.2875,11.3675,11.3675,1382800
2006/8/16,11.375,11.455,11.375,11.44,11.44,1056000
2006/8/17,11.4,11.61,11.4,11.59,11.59,1246400
2006/8/18,11.5825,11.5825,11.415,11.5325,11.5325,685200
2006/8/21,11.5025,11.5325,11.4425,11.4925,11.4925,416400
2006/8/22,11.4675,11.4675,11.3475,11.3675,11.3675,940800
2006/8/23,11.35,11.62,11.3475,11.59,11.59,1656000
2006/8/24,11.59,11.6,11.465,11.4975,11.4975,762400
2006/8/25,11.4825,11.6675,11.4825,11.625,11.625,1022000
2006/8/28,11.59,11.62,11.48,11.535,11.535,825200
2006/8/29,11.5125,11.61,11.4275,11.61,11.61,971200
2006/8/30,11.61,11.6625,11.5525,11.6425,11.6425,679200
2006/8/31,11.645,11.735,11.5675,11.6725,11.6725,683200
2006/9/1,11.6725,11.695,11.5225,11.67,11.67,642000
2006/9/5,11.63,11.68,11.6025,11.6375,11.6375,608400
2006/9/6,11.5775,11.5825,11.3925,11.495,11.495,1176800
2006/9/7,11.44,11.7475,11.42,11.6325,11.6325,1189600
2006/9/8,11.6275,11.7125,11.4875,11.6725,11.6725,956800
2006/9/11,11.6425,11.8125,11.6075,11.81,11.81,779600
2006/9/12,11.7525,11.9225,11.7275,11.865,11.865,1245600
2006/9/13,11.865,11.875,11.785,11.8075,11.8075,840400
2006/9/14,11.77,11.7725,11.6725,11.7675,11.7675,681200
2006/9/15,11.83,11.8725,11.7325,11.7375,11.7375,1268800
2006/9/18,11.7475,11.7725,11.6275,11.68,11.68,762800
2006/9/19,11.65,11.735,11.5375,11.655,11.655,686800
2006/9/20,11.675,11.71,11.6325,11.675,11.675,927600
2006/9/21,11.6725,11.695,11.57,11.6225,11.6225,1108400
2006/9/22,11.5975,11.625,11.5,11.565,11.565,614400
2006/9/25,11.565,11.645,11.5025,11.6225,11.6225,1016800
2006/9/26,11.605,11.69,11.5575,11.6775,11.6775,767200
2006/9/27,11.6775,11.745,11.6625,11.69,11.69,1218000
2006/9/28,11.665,11.7675,11.655,11.69,11.69,1660000
2006/9/29,11.69,11.8075,11.645,11.6475,11.6475,1378800
2006/10/2,11.6125,11.785,11.595,11.7025,11.7025,1305200
2006/10/3,11.69,11.77,11.675,11.6975,11.6975,595200
2006/10/4,11.6875,11.835,11.6875,11.775,11.775,745600
2006/10/5,11.7375,11.945,11.735,11.91,11.91,1195600
2006/10/6,11.87,11.8975,11.755,11.8625,11.8625,512800
2006/10/9,11.8225,11.9975,11.8175,11.9975,11.9975,944800
2006/10/10,12,12.0525,11.93,11.9825,11.9825,1106000
2006/10/11,11.92,12.0275,11.9175,11.9825,11.9825,956000
2006/10/12,11.9825,11.985,11.7525,11.805,11.805,1934800
2006/10/13,11.785,11.7875,11.7075,11.7425,11.7425,1516800
2006/10/16,11.75,11.97,11.7425,11.97,11.97,912400
2006/10/17,11.9725,11.9725,11.665,11.6675,11.6675,1906400
2006/10/18,11.6675,11.7,11.51,11.5625,11.5625,3304000
2006/10/19,11.54,11.67,11.49,11.5525,11.5525,2616400
2006/10/20,11.1875,11.27,11.0125,11.1,11.1,5012400
2006/10/23,11.09,11.09,10.9675,11,11,2356800
2006/10/24,10.97,11.1125,10.9625,11.0725,11.0725,2490000
2006/10/25,11.055,11.15,11.0275,11.09,11.09,1474800
2006/10/26,11.1,11.17,11,11.1475,11.1475,1433200
2006/10/27,11.1175,11.1175,11.0075,11.01,11.01,941600
2006/10/30,10.9875,11.025,10.885,10.8875,10.8875,1719200
2006/10/31,10.85,10.85,10.6775,10.7325,10.7325,3060000
2006/11/1,10.67,10.7725,10.5725,10.68,10.68,2626800
2006/11/2,10.625,10.71,10.585,10.69,10.69,1678800
2006/11/3,10.69,10.8875,10.67,10.8375,10.8375,1478400
2006/11/6,10.8375,10.98,10.775,10.93,10.93,1470000
2006/11/7,10.94,11.0025,10.8875,10.8975,10.8975,858800
2006/11/8,10.87,10.9875,10.8675,10.9525,10.9525,1358800
2006/11/9,10.96,10.97,10.8,10.8,10.8,1938000
2006/11/10,10.8,10.8125,10.7325,10.7975,10.7975,1214000
2006/11/13,10.7675,10.7925,10.645,10.71,10.71,1564000
2006/11/14,10.7,10.81,10.58,10.8025,10.8025,1319600
2006/11/15,10.81,10.9625,10.8075,10.9175,10.9175,1136000
2006/11/16,10.9525,11.0175,10.895,11.0175,11.0175,1289200
2006/11/17,11.01,11.055,10.9875,11.015,11.015,933600
2006/11/20,11.0225,11.16,10.9925,11.055,11.055,1668800
2006/11/21,11.0675,11.245,11.05,11.185,11.185,1718800
2006/11/22,11.1925,11.24,11.155,11.2375,11.2375,958000
2006/11/24,11.1975,11.27,11.1925,11.2325,11.2325,494000
2006/11/27,11.2325,11.3375,11.17,11.23,11.23,2533600
2006/11/28,11.2225,11.3475,11.2175,11.3225,11.3225,1982400
2006/11/29,11.3525,11.5025,11.3525,11.465,11.465,1250000
2006/11/30,11.4625,11.55,11.4275,11.46,11.46,1278400
2006/12/1,11.4375,11.505,11.36,11.4925,11.4925,1113200
2006/12/4,11.5,11.725,11.5,11.6825,11.6825,1194000
2006/12/5,11.7,11.7,11.5875,11.65,11.65,609200
2006/12/6,11.65,11.68,11.615,11.6525,11.6525,649200
2006/12/7,11.6475,11.6925,11.5875,11.6025,11.6025,1116400
2006/12/8,11.6025,11.67,11.575,11.65,11.65,1222400
2006/12/11,11.685,11.9375,11.685,11.7925,11.7925,2313200
2006/12/12,11.7925,11.9325,11.785,11.9175,11.9175,1692800
2006/12/13,11.95,11.9825,11.7875,11.855,11.855,1171200
2006/12/14,11.875,11.9675,11.8225,11.83,11.83,1013200
2006/12/15,11.85,12.05,11.85,12.005,12.005,1359600
2006/12/18,12.005,12.1175,12.005,12.0775,12.0775,1113200
2006/12/19,12.05,12.075,11.8675,11.985,11.985,1136400
2006/12/20,11.975,12.0475,11.935,12.015,12.015,653200
2006/12/21,12.0175,12.11,11.8725,11.8975,11.8975,879200
2006/12/22,11.8875,11.9225,11.815,11.82,11.82,573200
2006/12/26,11.8,11.965,11.7825,11.925,11.925,369600
2006/12/27,11.925,12.01,11.9025,11.9675,11.9675,336800
2006/12/28,11.9425,12.1025,11.9275,11.97,11.97,655200
2006/12/29,11.9725,11.975,11.76,11.76,11.76,601200
2007/1/3,11.685,12.045,11.515,11.985,11.985,1397200
2007/1/4,11.9875,12.0625,11.96,12.005,12.005,734400
2007/1/5,11.9575,12.005,11.8475,11.975,11.975,576800
2007/1/8,11.9525,11.96,11.83,11.9025,11.9025,1116000
2007/1/9,11.9025,12.065,11.895,12.01,12.01,716400
2007/1/10,11.975,12.035,11.935,12.01,12.01,518800
2007/1/11,12.0225,12.2075,12.0225,12.125,12.125,738800
2007/1/12,12.1075,12.3725,12.1075,12.32,12.32,1584000
2007/1/16,12.3225,12.35,12.3,12.3175,12.3175,1026400
2007/1/17,12.2725,12.37,12.2725,12.3275,12.3275,1086400
2007/1/18,12.335,12.4475,12.3125,12.36,12.36,972800
2007/1/19,12.31,12.3475,12.2875,12.315,12.315,1163600
2007/1/22,12.325,12.4375,12.3075,12.4175,12.4175,973600
2007/1/23,12.3925,12.4875,12.3425,12.43,12.43,897600
2007/1/24,12.3875,12.5225,12.385,12.5225,12.5225,702800
2007/1/25,12.505,12.555,12.4475,12.5425,12.5425,1112000
2007/1/26,12.55,12.7825,12.5375,12.755,12.755,1562400
2007/1/29,12.755,12.8375,12.675,12.815,12.815,3280800
2007/1/30,12.7675,12.825,12.685,12.7975,12.7975,2234800
2007/1/31,12.77,12.8175,12.68,12.79,12.79,1676800
2007/2/1,12.79,12.835,12.7125,12.815,12.815,1175200
2007/2/2,12.8725,13,12.7625,12.9575,12.9575,2272400
2007/2/5,12.95,13.1275,12.8375,13.0625,13.0625,2129200
2007/2/6,12.4,12.7125,12.215,12.4925,12.4925,4688400
2007/2/7,12.5175,12.745,12.5175,12.6525,12.6525,1683600
2007/2/8,12.64,12.835,12.64,12.73,12.73,1090400
2007/2/9,12.725,12.815,12.6125,12.6475,12.6475,996400
2007/2/12,12.6725,12.83,12.6625,12.7425,12.7425,1059600
2007/2/13,12.74,12.8125,12.74,12.77,12.77,737200
2007/2/14,12.77,12.95,12.7625,12.9025,12.9025,945200
2007/2/15,12.8525,13.0875,12.8525,13.025,13.025,1017200
2007/2/16,12.9825,13.1075,12.9775,13.1025,13.1025,897200
2007/2/20,12.875,12.8775,12.7025,12.745,12.745,2946000
2007/2/21,12.7175,12.97,12.7175,12.8775,12.8775,1258400
2007/2/22,12.9175,12.9475,12.8425,12.8425,12.8425,921200
2007/2/23,12.8625,12.985,12.8625,12.925,12.925,843200
2007/2/26,12.9625,12.975,12.7875,12.8025,12.8025,1282400
2007/2/27,12.625,12.715,12.5,12.5325,12.5325,1240400
2007/2/28,12.5325,12.68,12.3675,12.6025,12.6025,2012400
2007/3/1,12.5,12.5325,12.25,12.4575,12.4575,2059200
2007/3/2,12.4375,12.7275,12.4375,12.5775,12.5775,1916000
2007/3/5,12.565,12.6375,12.4875,12.53,12.53,1940400
2007/3/6,12.5325,12.775,12.4625,12.7525,12.7525,2784400
2007/3/7,12.7525,12.83,12.66,12.83,12.83,3432400
2007/3/8,12.75,12.75,12.395,12.43,12.43,5646400
2007/3/9,12.485,12.51,12.34,12.4225,12.4225,2517600
2007/3/12,12.4275,12.435,12.3625,12.3925,12.3925,1844000
2007/3/13,12.345,12.345,12.16,12.1675,12.1675,2856400
2007/3/14,12.17,12.21,12.025,12.155,12.155,2645600
2007/3/15,12.155,12.265,12.155,12.2475,12.2475,1973600
2007/3/16,12.2525,12.275,12.17,12.1925,12.1925,1448800
2007/3/19,12.25,12.3725,12.215,12.2925,12.2925,1166800
2007/3/20,12.2925,12.33,12.06,12.325,12.325,4295200
2007/3/21,12.3625,12.4,12.255,12.39,12.39,1619200
2007/3/22,12.4,12.53,12.3875,12.4525,12.4525,3151600
2007/3/23,12.4525,12.49,12.34,12.44,12.44,1366400
2007/3/26,12.43,12.4475,12.3425,12.4025,12.4025,1364400
2007/3/27,12.35,12.5575,12.3375,12.4875,12.4875,1103200
2007/3/28,12.47,12.6,12.4675,12.5725,12.5725,1654400
2007/3/29,12.6225,12.7025,12.6,12.64,12.64,1346400
2007/3/30,12.625,12.715,12.59,12.675,12.675,591200
2007/4/2,12.685,12.75,12.6425,12.75,12.75,752800
2007/4/3,12.7975,12.895,12.75,12.835,12.835,1097200
2007/4/4,12.825,12.8775,12.7575,12.875,12.875,1123600
2007/4/5,12.845,12.9075,12.845,12.86,12.86,632000
2007/4/9,12.89,12.92,12.8325,12.845,12.845,465200
2007/4/10,12.8525,12.9625,12.8525,12.8775,12.8775,1112000
2007/4/11,12.89,12.89,12.7825,12.835,12.835,945600
2007/4/12,12.815,12.975,12.805,12.9675,12.9675,980800
2007/4/13,12.9825,13.095,12.9275,13.0675,13.0675,1165600
2007/4/16,13.12,13.2375,13.1,13.19,13.19,1458400
2007/4/17,13.1575,13.22,13.14,13.1875,13.1875,2168000
2007/4/18,13.1475,13.1875,13.075,13.1075,13.1075,1287600
2007/4/19,13.045,13.085,12.9675,13,13,1197600
2007/4/20,12.975,13.035,12.97,12.9875,12.9875,2970000
2007/4/23,12.9375,13.0575,12.9075,13.0375,13.0375,1617600
2007/4/24,12.745,12.75,12.1325,12.2575,12.2575,10521600
2007/4/25,12.27,12.2775,12.065,12.1775,12.1775,2351200
2007/4/26,12.175,12.27,12.125,12.235,12.235,1984000
2007/4/27,12.2375,12.305,12.2075,12.215,12.215,2097600
2007/4/30,12.625,12.625,12.24,12.25,12.25,2680000
2007/5/1,12.235,12.2475,12.1,12.165,12.165,2588400
2007/5/2,12.1375,12.345,12.1275,12.3175,12.3175,2413200
2007/5/3,12.3075,12.3975,12.255,12.275,12.275,1573200
2007/5/4,12.275,12.2925,12.1625,12.2025,12.2025,1051600
2007/5/7,12.2125,12.325,12.2125,12.3075,12.3075,1568800
2007/5/8,12.3125,12.3325,12.145,12.2275,12.2275,1500000
2007/5/9,12.205,12.345,12.1475,12.21,12.21,1476400
2007/5/10,12.18,12.3,12.165,12.21,12.21,1424000
2007/5/11,12.185,12.29,12.185,12.2725,12.2725,878000
2007/5/14,12.2525,12.4,12.2425,12.2725,12.2725,1958400
2007/5/15,12.2475,12.365,12.21,12.26,12.26,1616400
2007/5/16,12.295,12.345,12.0375,12.325,12.325,2516400
2007/5/17,12.2825,12.33,12.235,12.2975,12.2975,865200
2007/5/18,12.3225,12.4975,12.2925,12.455,12.455,1413600
2007/5/21,12.425,12.5175,12.3875,12.515,12.515,1554800
2007/5/22,12.485,12.6725,12.4725,12.67,12.67,1442000
2007/5/23,12.695,12.92,12.695,12.7775,12.7775,2568000
2007/5/24,12.7775,12.8725,12.6875,12.7175,12.7175,1843200
2007/5/25,12.735,12.735,12.58,12.595,12.595,1629600
2007/5/29,12.5975,12.645,12.5375,12.565,12.565,1311600
2007/5/30,12.525,12.585,12.52,12.5425,12.5425,1218400
2007/5/31,12.5925,12.61,12.495,12.55,12.55,1895200
2007/6/1,12.565,12.62,12.525,12.595,12.595,1100400
2007/6/4,12.5525,12.72,12.5375,12.71,12.71,1188400
2007/6/5,12.675,12.73,12.61,12.6325,12.6325,951200
2007/6/6,12.5825,12.5825,12.4575,12.5275,12.5275,1007200
2007/6/7,12.5,12.51,12.3875,12.405,12.405,1322000
2007/6/8,12.38,12.4275,12.345,12.42,12.42,1058400
2007/6/11,12.3825,12.46,12.3175,12.4325,12.4325,1171600
2007/6/12,12.405,12.405,12.26,12.265,12.265,1216800
2007/6/13,12.2825,12.37,12.2425,12.36,12.36,764000
2007/6/14,12.375,12.3875,12.2875,12.325,12.325,768800
2007/6/15,12.375,12.4225,12.3125,12.325,12.325,1607600
2007/6/18,12.3725,12.3725,12.3,12.3425,12.3425,972400
2007/6/19,12.375,12.4525,12.2775,12.415,12.415,1105200
2007/6/20,12.4475,12.45,12.3125,12.3375,12.3375,1906800
2007/6/21,12.3125,12.365,12.25,12.3425,12.3425,764800
2007/6/22,12.3075,12.3875,12.2525,12.285,12.285,1740400
2007/6/25,12.285,12.365,12.1825,12.1825,12.1825,1174800
2007/6/26,12.2275,12.4625,12.205,12.4375,12.4375,1545200
2007/6/27,12.385,12.58,12.38,12.5775,12.5775,1640400
2007/6/28,12.5275,12.5925,12.46,12.5125,12.5125,978000
2007/6/29,12.5,12.525,12.295,12.335,12.335,1203200
2007/7/2,12.3675,12.3825,12.265,12.375,12.375,880000
2007/7/3,12.465,12.5575,12.395,12.4975,12.4975,788800
2007/7/5,12.5,12.5175,12.44,12.4925,12.4925,416000
2007/7/6,12.4425,12.6,12.4425,12.5625,12.5625,1184800
2007/7/9,12.5625,12.5725,12.4575,12.5225,12.5225,714000
2007/7/10,12.45,12.4975,12.31,12.34,12.34,1010400
2007/7/11,12.3175,12.4475,12.2975,12.4375,12.4375,1018000
2007/7/12,12.4575,12.605,12.4575,12.5375,12.5375,1783200
2007/7/13,12.5275,12.57,12.4175,12.475,12.475,1270800
2007/7/16,12.465,12.5275,12.46,12.4975,12.4975,1633200
2007/7/17,12.4925,12.5625,12.4725,12.495,12.495,1322400
2007/7/18,12.4625,12.5475,12.435,12.51,12.51,1183600
2007/7/19,12.53,12.6975,12.525,12.6375,12.6375,1194400
2007/7/20,12.5875,12.6125,12.4925,12.5025,12.5025,1740000
2007/7/23,12.565,12.6275,12.4375,12.47,12.47,2327600
2007/7/24,11.925,12.035,11.7575,11.8075,11.8075,8059200
2007/7/25,11.8025,11.825,11.58,11.68,11.68,2568800
2007/7/26,11.5675,11.7675,11.5325,11.615,11.615,3726000
2007/7/27,11.645,11.72,11.545,11.61,11.61,3380000
2007/7/30,11.575,11.575,11.475,11.55,11.55,2810000
2007/7/31,11.6,11.6175,11.4625,11.49,11.49,2941600
2007/8/1,11.475,11.6475,11.3875,11.6225,11.6225,2848400
2007/8/2,11.755,11.755,11.5425,11.63,11.63,1665600
2007/8/3,11.64,11.6575,11.515,11.5875,11.5875,2438000
2007/8/6,11.6325,11.6625,11.55,11.6475,11.6475,2645600
2007/8/7,11.5775,11.66,11.51,11.6025,11.6025,3134400
2007/8/8,11.605,12.0125,11.5825,11.8275,11.8275,3812800
2007/8/9,11.675,11.8175,11.565,11.71,11.71,4897200
2007/8/10,11.6175,11.6775,11.395,11.565,11.565,4196800
2007/8/13,11.625,11.7425,11.54,11.6525,11.6525,2483200
2007/8/14,11.61,11.74,11.575,11.6275,11.6275,2587600
2007/8/15,11.585,11.7625,11.54,11.59,11.59,1534400
2007/8/16,11.53,11.8325,11.5225,11.775,11.775,1580400
2007/8/17,12.0075,12.0075,11.7025,11.75,11.75,1954400
2007/8/20,11.75,11.79,11.6475,11.705,11.705,1877600
2007/8/21,11.6475,11.77,11.64,11.735,11.735,1702000
2007/8/22,11.75,11.76,11.6625,11.73,11.73,1101600
2007/8/23,11.74,11.88,11.7275,11.855,11.855,1156800
2007/8/24,11.8625,12.01,11.845,12.01,12.01,972800
2007/8/27,11.9775,12.1,11.9725,12.0175,12.0175,998400
2007/8/28,11.97,12.06,11.8175,11.8525,11.8525,1226000
2007/8/29,11.9675,12.0075,11.7625,11.9975,11.9975,1012400
2007/8/30,11.92,12,11.89,11.935,11.935,1102800
2007/8/31,12.0475,12.1125,11.9375,12.075,12.075,1369200
2007/9/4,12,12.0925,11.9,11.92,11.92,1326400
2007/9/5,12.05,12.1175,11.99,12.1175,12.1175,2018000
2007/9/6,12.16,12.1625,12.08,12.13,12.13,1038800
2007/9/7,12.12,12.1925,12.035,12.075,12.075,1264000
2007/9/10,12.1,12.1475,11.955,11.9725,11.9725,1087200
2007/9/11,12.02,12.05,11.9375,12.045,12.045,809600
2007/9/12,12.005,12.1575,12.005,12.09,12.09,1231600
2007/9/13,12.14,12.14,11.925,11.9425,11.9425,980000
2007/9/14,11.8675,12.0225,11.8225,11.9675,11.9675,884800
2007/9/17,11.955,12.0225,11.855,11.865,11.865,438400
2007/9/18,11.9225,12.05,11.795,12.0425,12.0425,1321200
2007/9/19,12.1175,12.2425,12.09,12.1925,12.1925,1960800
2007/9/20,12.1875,12.24,12.1575,12.215,12.215,1397200
2007/9/21,12.285,12.285,12.1675,12.1875,12.1875,1609200
2007/9/24,12.225,12.25,12.0375,12.1225,12.1225,792400
2007/9/25,12.0925,12.13,12.0575,12.1,12.1,654800
2007/9/26,12.17,12.265,12.1325,12.1925,12.1925,1102400
2007/9/27,12.245,12.4375,12.2375,12.3425,12.3425,1159200
2007/9/28,12.3725,12.3725,12.2325,12.3275,12.3275,846800
2007/10/1,12.2925,12.42,12.1,12.37,12.37,1280000
2007/10/2,12.345,12.4175,12.28,12.3925,12.3925,767200
2007/10/3,12.3475,12.48,12.3025,12.4625,12.4625,786400
2007/10/4,12.5025,12.6425,12.5025,12.615,12.615,1784400
2007/10/5,12.875,13.215,12.83,12.88,12.88,2299600
2007/10/8,12.9,12.97,12.81,12.8725,12.8725,723200
2007/10/9,12.8875,12.925,12.6275,12.7425,12.7425,1083600
2007/10/10,12.655,12.6975,12.56,12.6325,12.6325,1642400
2007/10/11,12.665,12.6975,12.62,12.655,12.655,1686400
2007/10/12,12.6775,12.73,12.405,12.4425,12.4425,1736400
2007/10/15,12.4675,12.505,12.3575,12.41,12.41,1302800
2007/10/16,12.43,12.4375,12.3225,12.3375,12.3375,1419600
2007/10/17,12.4325,12.47,12.2925,12.4425,12.4425,1880800
2007/10/18,12.3575,12.4375,12.3025,12.3775,12.3775,1388000
2007/10/19,12.375,12.4425,12.2725,12.4075,12.4075,1544000
2007/10/22,12.3575,12.555,12.295,12.445,12.445,2350400
2007/10/23,12.445,12.875,11.745,12.0125,12.0125,6852000
2007/10/24,11.9625,12.2175,11.9625,12.195,12.195,2760400
2007/10/25,12.1925,12.3625,12.0175,12.2825,12.2825,1966000
2007/10/26,12.325,12.48,12.3,12.3725,12.3725,1950400
2007/10/29,12.42,12.4425,12.325,12.42,12.42,1297200
2007/10/30,12.335,12.44,12.3325,12.3825,12.3825,1407600
2007/10/31,12.405,12.555,12.36,12.555,12.555,2023200
2007/11/1,12.3825,12.5025,12.3775,12.4475,12.4475,1563200
2007/11/2,12.4775,12.5775,12.36,12.5475,12.5475,1652800
2007/11/5,12.44,12.57,12.44,12.485,12.485,1854800
2007/11/6,12.475,12.56,12.395,12.4725,12.4725,934400
2007/11/7,12.35,12.62,12.35,12.5325,12.5325,1613200
2007/11/8,12.625,12.625,12.4575,12.585,12.585,1671600
2007/11/9,12.4325,12.6075,12.4175,12.475,12.475,1123200
2007/11/12,12.38,12.5475,12.38,12.42,12.42,666800
2007/11/13,12.47,12.5625,12.41,12.5025,12.5025,791600
2007/11/14,12.545,12.615,12.415,12.5625,12.5625,846800
2007/11/15,12.5625,12.6575,12.53,12.5725,12.5725,958400
2007/11/16,12.5875,12.62,12.48,12.61,12.61,1135200
2007/11/19,12.4975,12.66,12.4775,12.5575,12.5575,1633600
2007/11/20,12.5325,12.6275,12.425,12.57,12.57,2522400
2007/11/21,12.4625,12.515,12.25,12.255,12.255,1492800
2007/11/23,12.2825,12.4625,12.2575,12.4225,12.4225,225600
2007/11/26,12.375,12.445,12.21,12.2325,12.2325,669600
2007/11/27,12.2925,12.3725,12.2325,12.3075,12.3075,1383600
2007/11/28,12.3075,12.6825,12.3075,12.67,12.67,828000
2007/11/29,12.5825,12.755,12.425,12.4475,12.4475,1300000
2007/11/30,12.5475,12.5475,12.3,12.3625,12.3625,1738000
2007/12/3,12.43,12.43,12.1425,12.2325,12.2325,1102800
2007/12/4,12.1325,12.165,11.8725,11.9025,11.9025,3668400
2007/12/5,12.01,12.0475,11.7975,11.8375,11.8375,2586800
2007/12/6,11.7975,12.1325,11.7375,11.98,11.98,2164400
2007/12/7,11.9125,12.4725,11.9125,12.1225,12.1225,3801200
2007/12/10,12.1,12.35,12.1,12.3025,12.3025,1539600
2007/12/11,12.375,12.43,12.1075,12.11,12.11,1133200
2007/12/12,12.3225,12.3675,12.125,12.2125,12.2125,813600
2007/12/13,12.175,12.275,12.1225,12.275,12.275,802800
2007/12/14,12.2225,12.3125,12.185,12.245,12.245,1132400
2007/12/17,12.1725,12.2625,11.9575,11.97,11.97,1172400
2007/12/18,12.0575,12.075,11.68,11.7425,11.7425,2230400
2007/12/19,11.695,11.79,11.695,11.76,11.76,1938800
2007/12/20,11.825,11.88,11.74,11.83,11.83,787200
2007/12/21,11.98,12.0425,11.8375,11.905,11.905,1844000
2007/12/24,11.9075,11.955,11.87,11.9225,11.9225,446400
2007/12/26,11.8975,11.9225,11.7325,11.7675,11.7675,1037600
2007/12/27,11.75,11.755,11.6,11.635,11.635,2055600
2007/12/28,11.6475,11.65,11.5,11.545,11.545,1277600
2007/12/31,11.5,11.5625,11.46,11.4975,11.4975,2214400
2008/1/2,11.43,11.5325,11.26,11.3,11.3,2975600
2008/1/3,11.325,11.445,11.3,11.425,11.425,1292000
2008/1/4,11.2775,11.425,11.26,11.3275,11.3275,1570800
2008/1/7,11.34,11.445,11.3025,11.3325,11.3325,1174000
2008/1/8,11.3875,11.4775,11.225,11.275,11.275,1911200
2008/1/9,11.285,11.4925,11.2425,11.455,11.455,2128400
2008/1/10,11.4325,11.5175,11.3575,11.46,11.46,1435200
2008/1/11,11.3775,11.5275,11.355,11.4675,11.4675,1251200
2008/1/14,11.5025,11.6475,11.455,11.61,11.61,1079200
2008/1/15,11.525,11.69,11.4925,11.625,11.625,1607600
2008/1/16,11.62,11.84,11.6175,11.7825,11.7825,2020000
2008/1/17,11.8375,11.905,11.6875,11.7675,11.7675,2034800
2008/1/18,11.7975,11.8375,11.5975,11.6275,11.6275,1483200
2008/1/22,11.29,11.625,11.29,11.5175,11.5175,1656400
2008/1/23,11.26,11.5775,11.26,11.5575,11.5575,2223200
2008/1/24,11.625,11.67,11.425,11.5875,11.5875,1586000
2008/1/25,11.6225,11.645,11.4125,11.4225,11.4225,1926400
2008/1/28,11.3975,11.565,11.33,11.565,11.565,1592400
2008/1/29,11.65,11.745,11.59,11.745,11.745,1487600
2008/1/30,11.7025,11.8375,11.675,11.725,11.725,1380800
2008/1/31,11.5725,11.6975,11.5125,11.5675,11.5675,1886000
2008/2/1,11.615,11.7675,11.5525,11.6125,11.6125,2061200
2008/2/4,11.575,11.8925,11.575,11.7475,11.7475,1744400
2008/2/5,11.5675,11.8,11.5675,11.775,11.775,2760800
2008/2/6,11.75,11.75,11.3425,11.365,11.365,2979200
2008/2/7,11.3375,11.4075,11.235,11.36,11.36,1655200
2008/2/8,11.405,11.415,11.005,11.06,11.06,2744000
2008/2/11,11.0475,11.175,11,11.175,11.175,1377600
2008/2/12,11.2525,11.3225,11.12,11.2875,11.2875,1352400
2008/2/13,11.3575,11.4775,10.945,11.0025,11.0025,3482400
2008/2/14,10.995,11.085,10.6325,10.6475,10.6475,2963200
2008/2/15,10.7,10.72,10.4225,10.6975,10.6975,3053600
2008/2/19,10.785,10.815,10.625,10.6575,10.6575,1644400
2008/2/20,10.5875,10.8325,10.5375,10.8125,10.8125,2319200
2008/2/21,10.875,10.8825,10.74,10.7625,10.7625,1177200
2008/2/22,10.7825,10.7925,10.6175,10.755,10.755,1326800
2008/2/25,10.735,11.14,10.725,11.1275,11.1275,1891600
2008/2/26,11.1225,11.175,11.0075,11.115,11.115,1629200
2008/2/27,11.0125,11.13,11.0125,11.065,11.065,1403600
2008/2/28,11.025,11.135,11.0025,11.025,11.025,1550400
2008/2/29,10.9475,10.9775,10.8325,10.9025,10.9025,1342000
2008/3/3,10.8825,10.935,10.76,10.87,10.87,2037200
2008/3/4,10.745,10.8125,10.675,10.7525,10.7525,2990000
2008/3/5,10.735,10.84,10.7125,10.7425,10.7425,1514000
2008/3/6,10.7225,10.84,10.7175,10.765,10.765,2487600
2008/3/7,10.9325,10.9425,10.7475,10.8625,10.8625,4496800
2008/3/10,10.9,11.0675,10.8475,11.0225,11.0225,3080400
2008/3/11,11.0575,11.0625,10.9025,10.995,10.995,1970000
2008/3/12,11.0025,11.1625,10.9775,11.05,11.05,1154800
2008/3/13,10.9575,11.075,10.8625,11.03,11.03,1518400
2008/3/14,11.075,11.1125,10.8725,11.0025,11.0025,1270000
2008/3/17,10.8825,11.145,10.84,11.0425,11.0425,1591600
2008/3/18,11.2475,11.515,11.23,11.4975,11.4975,2189200
2008/3/19,11.5625,11.7875,11.5475,11.5475,11.5475,3417600
2008/3/20,11.5225,11.565,11.2975,11.4,11.4,2192000
2008/3/24,11.3975,11.6475,11.3975,11.6075,11.6075,1080400
2008/3/25,11.59,11.6225,11.3225,11.38,11.38,1539200
2008/3/26,11.3375,11.48,11.32,11.415,11.415,849200
2008/3/27,11.4175,11.475,11.28,11.3075,11.3075,1188800
2008/3/28,11.365,11.38,11.185,11.215,11.215,1234400
2008/3/31,11.165,11.1975,10.965,11.1375,11.1375,2025200
2008/4/1,11.265,11.48,11.2,11.48,11.48,1030800
2008/4/2,11.3925,11.53,11.3725,11.415,11.415,1011600
2008/4/3,11.295,11.4525,11.245,11.4275,11.4275,814400
2008/4/4,11.3775,11.48,11.3275,11.4475,11.4475,1023600
2008/4/7,11.5225,11.6225,11.4625,11.565,11.565,803600
2008/4/8,11.5325,11.68,11.49,11.61,11.61,1053200
2008/4/9,11.6025,11.6975,11.575,11.6725,11.6725,2136000
2008/4/10,11.6325,11.6975,11.4325,11.66,11.66,2140400
2008/4/11,11.625,11.6825,11.565,11.6075,11.6075,2102400
2008/4/14,11.56,11.6175,11.5,11.5975,11.5975,1867200
2008/4/15,11.71,11.8,11.7075,11.7875,11.7875,1842800
2008/4/16,11.825,11.97,11.7925,11.95,11.95,1263200
2008/4/17,11.9375,11.9375,11.8,11.8975,11.8975,1258400
2008/4/18,12.055,12.085,11.9825,12.0525,12.0525,844400
2008/4/21,11.98,12.0275,11.89,12.0025,12.0025,1435600
2008/4/22,11.9425,12.15,11.765,12.1325,12.1325,2112400
2008/4/23,13.0625,14.3325,13.0625,13.7275,13.7275,12417200
2008/4/24,13.7125,13.9925,13.5575,13.8875,13.8875,4710800
2008/4/25,13.895,14.17,13.825,14.0025,14.0025,3692000
2008/4/28,14.115,14.175,13.9,14.065,14.065,1717200
2008/4/29,14.0725,14.0725,13.91,13.9675,13.9675,1586400
2008/4/30,13.85,14.015,13.85,13.855,13.855,1675600
2008/5/1,13.845,14.115,13.815,14.065,14.065,1862400
2008/5/2,14.1425,14.2675,13.74,13.8875,13.8875,2107600
2008/5/5,13.795,14.0225,13.795,13.9825,13.9825,1065600
2008/5/6,13.95,13.9825,13.855,13.91,13.91,1519200
2008/5/7,13.875,14.0975,13.775,13.885,13.885,1416800
2008/5/8,14.0525,14.0625,13.8575,13.995,13.995,1531600
2008/5/9,13.9625,14.02,13.855,13.9525,13.9525,1061200
2008/5/12,13.915,14.0225,13.88,14.0225,14.0225,1293200
2008/5/13,14.0225,14.025,13.9125,13.94,13.94,1209600
2008/5/14,13.9325,14.215,13.8575,14.115,14.115,2190400
2008/5/15,14.36,14.435,14.0875,14.105,14.105,2327200
2008/5/16,14.1425,14.1775,14.0275,14.155,14.155,1118800
2008/5/19,14.1375,14.2225,14.0925,14.1425,14.1425,795600
2008/5/20,14.15,14.2425,14.09,14.155,14.155,1135200
2008/5/21,14.31,14.31,14.08,14.0825,14.0825,999200
2008/5/22,14.2125,14.36,14.07,14.075,14.075,2283600
2008/5/23,14.005,14.005,13.6975,13.9025,13.9025,2534400
2008/5/27,13.9375,14.185,13.9375,14.185,14.185,1540400
2008/5/28,14.1175,14.25,14.05,14.24,14.24,1226800
2008/5/29,14.1925,14.4125,14.135,14.395,14.395,2358400
2008/5/30,14.375,14.4825,14.245,14.4275,14.4275,2817200
2008/6/2,14.4275,14.54,14.2625,14.4475,14.4475,2571600
2008/6/3,14.395,14.5,14.2975,14.425,14.425,1886800
2008/6/4,14.4475,14.65,14.335,14.625,14.625,1655600
2008/6/5,14.7625,15.2275,14.6975,15.04,15.04,4488400
2008/6/6,14.9875,15.05,14.8775,14.9175,14.9175,2493600
2008/6/9,14.9175,15.0275,14.7025,14.925,14.925,2068800
2008/6/10,14.7325,14.895,14.665,14.72,14.72,2236800
2008/6/11,14.75,14.8675,14.6825,14.7725,14.7725,2045600
2008/6/12,14.8025,15.045,14.8025,14.9525,14.9525,2080800
2008/6/13,15.05,15.2225,15.0275,15.06,15.06,1996400
2008/6/16,15.0375,15.3325,15.0175,15.245,15.245,3378400
2008/6/17,15.3125,15.42,15.2675,15.3325,15.3325,2509600
2008/6/18,15.3775,15.39,15.125,15.2225,15.2225,1802400
2008/6/19,15.1975,15.575,15.145,15.5,15.5,3464400
2008/6/20,15.1625,15.2475,14.9375,15.1,15.1,5392000
2008/6/23,15.11,15.3875,15.0675,15.335,15.335,5100000
2008/6/24,15.2925,15.5075,15.27,15.415,15.415,4145200
2008/6/25,15.5,15.8725,15.4725,15.7275,15.7275,3455600
2008/6/26,15.685,15.7125,15.435,15.44,15.44,2116800
2008/6/27,15.52,15.685,15.1825,15.565,15.565,3177600
2008/6/30,15.4775,15.665,15.3775,15.51,15.51,2238800
2008/7/1,15.4975,15.605,15.355,15.4975,15.4975,4099600
2008/7/2,15.4975,15.6625,15.4675,15.5225,15.5225,2665200
2008/7/3,15.5375,15.56,15.2625,15.29,15.29,860800
2008/7/7,15.395,15.5,15.175,15.32,15.32,2380000
2008/7/8,15.3075,15.585,15.3075,15.5675,15.5675,2950400
2008/7/9,15.5325,15.8025,15.5325,15.655,15.655,2739200
2008/7/10,15.6375,16.112499,15.6375,16.0175,16.0175,4198000
2008/7/11,16.0625,16.387501,15.9175,16.145,16.145,3880800
2008/7/14,16.174999,16.275,16.065001,16.1525,16.1525,3402000
2008/7/15,15.9725,16.455,15.9725,16.2925,16.2925,3501200
2008/7/16,16.3475,16.559999,16.247499,16.432501,16.432501,2802800
2008/7/17,16.4925,16.615,16.424999,16.5175,16.5175,2106000
2008/7/18,16.577499,16.635,16.42,16.5425,16.5425,6032000
2008/7/21,16.5625,16.622499,16.280001,16.2875,16.2875,3085200
2008/7/22,16.2875,16.4275,16.125,16.3125,16.3125,2848000
2008/7/23,15.8075,16.0875,15.5275,15.88,15.88,5595600
2008/7/24,15.8775,16,15.69,15.7325,15.7325,3355200
2008/7/25,15.7175,15.8275,15.45,15.545,15.545,2485600
2008/7/28,15.4925,15.6275,15.25,15.305,15.305,3277200
2008/7/29,15.3375,15.575,15.2475,15.2975,15.2975,2938800
2008/7/30,15.39,15.58,15.27,15.515,15.515,2220400
2008/7/31,15.4825,15.7825,15.4,15.67,15.67,3110800
2008/8/1,15.67,15.715,15.505,15.5625,15.5625,2824400
2008/8/4,15.5625,15.6825,15.4775,15.5425,15.5425,1860800
2008/8/5,15.545,16.0525,15.545,15.925,15.925,3540800
2008/8/6,15.8775,16.139999,15.8075,15.88,15.88,4276000
2008/8/7,14.0825,14.5475,13.4375,14.46,14.46,23767600
2008/8/8,14.39,14.8575,14.39,14.7625,14.7625,3584000
2008/8/11,14.725,14.975,14.7,14.8,14.8,4214400
2008/8/12,14.79,14.8075,14.5625,14.7475,14.7475,3309200
2008/8/13,14.7,14.7975,14.665,14.69,14.69,2692800
2008/8/14,14.0475,14.9875,14.0475,14.7675,14.7675,2464400
2008/8/15,14.7975,14.9275,14.6925,14.7125,14.7125,2121200
2008/8/18,14.7575,15.0775,14.75,15.0125,15.0125,2275600
2008/8/19,14.9775,15.0725,14.925,14.9925,14.9925,1915600
2008/8/20,14.9925,15.2125,14.7,14.7275,14.7275,2004000
2008/8/21,14.685,15.015,14.6725,14.88,14.88,1779200
2008/8/22,14.9475,15.195,14.9475,15.14,15.14,2309600
2008/8/25,14.975,14.975,14.65,14.7,14.7,2043600
2008/8/26,14.725,14.775,14.4625,14.615,14.615,1895200
2008/8/27,14.625,14.8525,14.4975,14.7775,14.7775,2357600
2008/8/28,14.82,14.9475,14.75,14.9175,14.9175,1750000
2008/8/29,14.9175,15.0325,14.7625,14.8025,14.8025,1954000
2008/9/2,14.925,15.075,14.5075,14.56,14.56,2454000
2008/9/3,14.75,15.3275,14.44,14.555,14.555,3136000
2008/9/4,14.47,14.5825,14.175,14.245,14.245,1473200
2008/9/5,14.29,14.345,13.9825,14.0975,14.0975,1985600
2008/9/8,14.355,14.4375,14.12,14.3325,14.3325,1688400
2008/9/9,14.2425,14.3725,14.1625,14.2975,14.2975,2459200
2008/9/10,14.4675,14.4675,14.28,14.3275,14.3275,1167600
2008/9/11,14.285,14.5075,14.1025,14.43,14.43,2116000
2008/9/12,14.335,14.465,14.145,14.25,14.25,3142800
2008/9/15,13.695,14.4125,13.675,14.1775,14.1775,5358800
2008/9/16,14.0775,14.38,13.7825,14.28,14.28,2690000
2008/9/17,14.0375,14.33,13.945,14.135,14.135,2957200
2008/9/18,14.1225,14.995,13.9925,14.895,14.895,6243600
2008/9/19,15.5975,16.747499,14.7625,15.0525,15.0525,4570400
2008/9/22,15.0425,15.08,14.7,14.7675,14.7675,1634000
2008/9/23,14.7925,14.995,14.7675,14.9,14.9,1469600
2008/9/24,14.8675,14.9525,14.6475,14.7075,14.7075,1845600
2008/9/25,14.7075,15,14.66,14.8025,14.8025,2256000
2008/9/26,14.655,14.83,14.5675,14.615,14.615,1415600
2008/9/29,14.52,14.6725,14.1,14.2775,14.2775,2494800
2008/9/30,14.43,14.5125,14.1625,14.44,14.44,2683600
2008/10/1,14.495,14.635,14.3125,14.5375,14.5375,1209600
2008/10/2,14.4875,14.6025,14.2675,14.4,14.4,1287200
2008/10/3,14.55,14.64,14.1725,14.2725,14.2725,1982800
2008/10/6,14.11,14.1175,13.4875,13.78,13.78,3639600
2008/10/7,13.9,14.21,13.5625,13.5625,13.5625,2772000
2008/10/8,13.32,13.7175,13.0625,13.3775,13.3775,3818000
2008/10/9,13.4675,13.52,12.6375,12.7675,12.7675,3504800
2008/10/10,12.5,12.67,11.6025,12.375,12.375,5470400
2008/10/13,12.78,13.965,12.45,13.925,13.925,4824000
2008/10/14,14.2375,14.3625,13.4675,13.5,13.5,4075200
2008/10/15,13.3875,13.4225,12.1675,12.1675,12.1675,4308400
2008/10/16,12.205,12.6325,11.5625,12.54,12.54,4444000
2008/10/17,12.415,13.0025,12.2425,12.5825,12.5825,2125200
2008/10/20,12.78,13.3075,12.6775,13.305,13.305,2323200
2008/10/21,13.3025,13.6775,13.1125,13.5075,13.5075,2384400
2008/10/22,12.9625,12.9625,12.065,12.435,12.435,8016000
2008/10/23,12.445,12.9675,12.345,12.7775,12.7775,4158400
2008/10/24,12.3125,12.8325,12.3125,12.735,12.735,3170800
2008/10/27,12.5975,12.75,12.15,12.2275,12.2275,4635200
2008/10/28,12.45,12.8075,12.1225,12.8025,12.8025,3033600
2008/10/29,12.775,13.1425,12.675,12.9125,12.9125,1958400
2008/10/30,13.12,13.2475,12.785,13.0675,13.0675,2165200
2008/10/31,13.0525,13.445,12.99,13.21,13.21,1412400
2008/11/3,13.1575,13.4825,13.1175,13.4425,13.4425,1154800
2008/11/4,13.5,13.5625,13.2925,13.5225,13.5225,2163600
2008/11/5,13.4125,13.6825,13.3075,13.45,13.45,1990400
2008/11/6,13.4,13.55,13.1825,13.1825,13.1825,1754000
2008/11/7,13.3125,13.4875,13.2525,13.3125,13.3125,1032800
2008/11/10,13.5175,13.7,13.26,13.3475,13.3475,1273200
2008/11/11,13.2725,13.785,13.2,13.495,13.495,1490800
2008/11/12,13.3225,13.575,13.3225,13.4375,13.4375,2086000
2008/11/13,13.5325,13.705,12.93,13.705,13.705,2795600
2008/11/14,13.5,13.8575,13.28,13.3275,13.3275,2121200
2008/11/17,13.25,13.325,12.9825,12.9875,12.9875,1279200
2008/11/18,12.875,13.205,12.2875,12.6225,12.6225,2522800
2008/11/19,12.5,12.7425,11.9825,11.9825,11.9825,1962400
2008/11/20,11.9,12.0275,11.19,11.25,11.25,2642000
2008/11/21,11.4925,12.1475,11.2175,12.1475,12.1475,5473200
2008/11/24,12.21,12.5875,12.0225,12.51,12.51,2591600
2008/11/25,12.6375,12.695,12.115,12.25,12.25,10451200
2008/11/26,12.15,12.6425,11.9675,12.575,12.575,1994800
2008/11/28,12.47,12.605,12.3325,12.4425,12.4425,768800
2008/12/1,12.1875,12.205,11.7825,11.925,11.925,2338400
2008/12/2,12.04,12.1,11.805,11.96,11.96,4271600
2008/12/3,11.8125,12.2,11.71,12.1,12.1,2580400
2008/12/4,11.9975,12.0075,11.4875,11.675,11.675,2462000
2008/12/5,11.5775,12.1175,11.465,12.1175,12.1175,1646800
2008/12/8,12.315,12.5375,12.0225,12.24,12.24,2010400
2008/12/9,12.2,12.2325,11.7425,11.8025,11.8025,2210800
2008/12/10,11.8525,11.9525,11.265,11.61,11.61,3061600
2008/12/11,11.5725,12.0625,11.53,11.6625,11.6625,3124000
2008/12/12,11.4125,12.185,11.4125,12.1425,12.1425,3570800
2008/12/15,12.1475,12.67,12.085,12.5825,12.5825,2884800
2008/12/16,12.6675,12.97,12.6025,12.965,12.965,2263200
2008/12/17,12.77,13.2925,12.6725,13.11,13.11,2107600
2008/12/18,13.1825,13.4975,13.0675,13.2375,13.2375,1495200
2008/12/19,13.3075,13.4125,13.11,13.2825,13.2825,2414400
2008/12/22,13.165,13.61,13.16,13.4875,13.4875,2290400
2008/12/23,13.69,13.8575,13.4475,13.5925,13.5925,1832000
2008/12/24,13.5525,13.64,13.435,13.57,13.57,307600
2008/12/26,13.57,13.6425,13.3925,13.5025,13.5025,893200
2008/12/29,13.5,13.5,13.08,13.315,13.315,1337600
2008/12/30,13.405,13.71,13.405,13.695,13.695,1152400
2008/12/31,13.6775,14.3825,13.6775,13.7375,13.7375,1596800
2009/1/2,13.5725,14.065,13.5125,13.9975,13.9975,1686800
2009/1/5,13.985,14.05,13.5425,13.73,13.73,1654000
2009/1/6,13.755,13.82,13.57,13.695,13.695,2138400
2009/1/7,13.495,13.9225,13.48,13.7425,13.7425,1439200
2009/1/8,13.6775,13.9625,13.64,13.8625,13.8625,2516000
2009/1/9,13.8625,14.085,13.6575,13.915,13.915,2739200
2009/1/12,13.915,13.9975,13.6325,13.7225,13.7225,1378800
2009/1/13,13.74,13.8625,13.645,13.7575,13.7575,2217200
2009/1/14,13.6075,13.935,13.6075,13.8825,13.8825,2290400
2009/1/15,13.8825,14.275,13.7925,14.15,14.15,3246000
2009/1/16,14.36,14.465,14.2075,14.33,14.33,2038400
2009/1/20,14.25,14.4425,13.815,13.82,13.82,3400400
2009/1/21,13.9125,14.25,13.885,14.23,14.23,1838400
2009/1/22,14.075,14.2875,13.89,14.1875,14.1875,2447200
2009/1/23,14.055,14.265,13.9025,14.215,14.215,1437600
2009/1/26,14.25,14.45,14.2375,14.27,14.27,1395200
2009/1/27,14.36,14.625,14.325,14.4925,14.4925,1568400
2009/1/28,14.625,14.625,14.2475,14.3825,14.3825,2050800
2009/1/29,14.32,14.495,14.2925,14.39,14.39,1753600
2009/1/30,14.47,14.5275,14.325,14.3725,14.3725,1598400
2009/2/2,14.265,14.45,14.24,14.33,14.33,2440400
2009/2/3,14.3275,14.4825,14.145,14.35,14.35,2491600
2009/2/4,14.4,15.09,14.1625,15.0025,15.0025,4132400
2009/2/5,14.875,15.1025,14.825,15.035,15.035,2394800
2009/2/6,14.9975,15.3,14.92,15.275,15.275,2172800
2009/2/9,15.28,15.495,15.1275,15.45,15.45,2058400
2009/2/10,15.3225,15.44,15.18,15.275,15.275,2058000
2009/2/11,15.2975,15.495,15.18,15.4225,15.4225,1842000
2009/2/12,15.255,15.53,15.155,15.5225,15.5225,1658800
2009/2/13,15.475,15.795,15.39,15.7325,15.7325,2086800
2009/2/17,15.435,15.555,15.125,15.4325,15.4325,2464000
2009/2/18,15.465,15.59,15.25,15.37,15.37,2620000
2009/2/19,15.4475,15.485,15.3125,15.395,15.395,1917200
2009/2/20,15.19,15.5075,14.9525,15.275,15.275,2192800
2009/2/23,15.3825,15.41,14.435,14.5375,14.5375,5389600
2009/2/24,14.6325,15.0675,14.63,15.0275,15.0275,3015600
2009/2/25,15.0175,15.135,14.895,14.9175,14.9175,2774800
2009/2/26,15,15.1225,14.4225,14.4825,14.4825,2670400
2009/2/27,13.875,14.3575,13.7575,13.9025,13.9025,4073200
2009/3/2,13.6975,13.7675,13.31,13.33,13.33,2711200
2009/3/3,13.3875,13.525,13.2375,13.28,13.28,3879600
2009/3/4,13.4325,13.82,13.28,13.63,13.63,3153200
2009/3/5,13.465,13.69,13.215,13.35,13.35,2260000
2009/3/6,13.47,13.7325,13.35,13.7225,13.7225,3344400
2009/3/9,13.58,13.7175,13.5125,13.64,13.64,2602800
2009/3/10,13.7625,13.965,13.7325,13.93,13.93,2161600
2009/3/11,13.845,14.15,13.845,14.0625,14.0625,3094800
2009/3/12,14.03,14.81,14.025,14.7675,14.7675,3782800
2009/3/13,14.8125,15.385,14.8125,15.35,15.35,3037200
2009/3/16,15.4775,15.4775,15.1225,15.1525,15.1525,3567600
2009/3/17,15.0975,15.4125,15,15.4125,15.4125,1928000
2009/3/18,15.3775,15.6825,15.35,15.45,15.45,2167200
2009/3/19,15.64,15.6975,15.25,15.345,15.345,1792800
2009/3/20,15.4575,15.605,15.16,15.22,15.22,2320800
2009/3/23,15.2925,15.5175,15.0025,15.475,15.475,2146400
2009/3/24,15.31,15.55,15.23,15.3025,15.3025,2218800
2009/3/25,15.36,15.605,15.12,15.38,15.38,1925600
2009/3/26,15.5,15.7775,15.3575,15.77,15.77,3060800
2009/3/27,15.575,15.875,15.4925,15.6175,15.6175,1846000
2009/3/30,15.345,15.515,15.125,15.265,15.265,2245200
2009/3/31,15.2325,15.33,15.09,15.1575,15.1575,2252400
2009/4/1,14.9725,15.05,14.705,15.015,15.015,2374400
2009/4/2,15.2825,15.325,14.8525,14.9,14.9,2162000
2009/4/3,14.895,14.9,14.38,14.53,14.53,1956400
2009/4/6,14.0825,14.6675,14.0825,14.505,14.505,2018000
2009/4/7,14.3825,14.67,14.315,14.43,14.43,1961200
2009/4/8,14.455,14.7225,14.44,14.6,14.6,1614800
2009/4/9,14.8925,14.8925,14.6275,14.6925,14.6925,1211600
2009/4/13,14.6925,14.93,14.6925,14.875,14.875,2084000
2009/4/14,14.77,14.84,14.6725,14.7475,14.7475,1548400
2009/4/15,14.6675,14.8825,14.545,14.6575,14.6575,1161600
2009/4/16,14.7,14.8375,14.4375,14.7675,14.7675,1586000
2009/4/17,14.8025,14.9575,14.7,14.935,14.935,1159200
2009/4/20,14.78,15.0325,14.69,14.76,14.76,1304400
2009/4/21,14.755,14.9075,14.555,14.6,14.6,1355200
2009/4/22,14.5575,14.5975,14.3175,14.3175,14.3175,1872000
2009/4/23,14.365,14.4,14.1,14.15,14.15,2928800
2009/4/24,14.2,14.3725,13.955,14.27,14.27,2454800
2009/4/27,14.1975,14.7025,14.1975,14.4425,14.4425,3466800
2009/4/28,14.82,16.3225,14.75,16.155001,16.155001,8119600
2009/4/29,16.1675,16.25,15.8925,16.012501,16.012501,3552800
2009/4/30,15.96,16.0725,15.7275,15.845,15.845,4136000
2009/5/1,15.8025,16.059999,15.5475,16.0275,16.0275,2326800
2009/5/4,16.0625,16.122499,15.8,15.9575,15.9575,1994000
2009/5/5,15.81,16.025,15.7875,15.93,15.93,1208000
2009/5/6,16,16,15.6625,15.735,15.735,1401200
2009/5/7,15.88,15.985,15.76,15.8725,15.8725,2455600
2009/5/8,15.9,15.945,14.705,15.8175,15.8175,2204400
2009/5/11,15.625,15.8675,15.555,15.73,15.73,1318000
2009/5/12,15.6575,15.86,15.5075,15.7,15.7,1338000
2009/5/13,15.535,15.7475,15.41,15.62,15.62,1634800
2009/5/14,15.61,15.8075,15.405,15.6075,15.6075,1622800
2009/5/15,15.62,15.81,15.375,15.6925,15.6925,2091600
2009/5/18,15.7125,15.75,15.3975,15.6875,15.6875,1690800
2009/5/19,15.72,16.0525,15.72,16,16,2447200
2009/5/20,16.065001,16.1525,15.625,15.66,15.66,2492000
2009/5/21,15.57,15.845,15.4325,15.59,15.59,1959600
2009/5/22,15.6075,15.8375,15.5725,15.715,15.715,1123600
2009/5/26,15.5275,16.0625,15.4925,16,16,2832000
2009/5/27,16.049999,16.049999,15.8,15.84,15.84,1536800
2009/5/28,16.022499,16.045,15.755,15.875,15.875,1696800
2009/5/29,15.9625,16,15.6125,15.96,15.96,5895200
2009/6/1,16.07,16.455,16.07,16.377501,16.377501,1804800
2009/6/2,16.377501,16.647499,16.190001,16.612499,16.612499,1885200
2009/6/3,16.440001,16.709999,16.440001,16.610001,16.610001,1519600
2009/6/4,16.605,16.647499,15.9375,16.184999,16.184999,1529200
2009/6/5,16.254999,16.254999,15.955,16.155001,16.155001,1359600
2009/6/8,16.049999,16.1075,15.6025,15.7275,15.7275,1530000
2009/6/9,15.665,16.205,15.665,16.1,16.1,1586000
2009/6/10,16.1,16.17,15.8075,15.9925,15.9925,1321600
2009/6/11,15.9425,16.5275,15.8925,16.3475,16.3475,1572400
2009/6/12,16.262501,16.647499,16.1,16.535,16.535,1584400
2009/6/15,16.377501,16.4125,16.002501,16.022499,16.022499,1819200
2009/6/16,16.145,16.254999,15.935,16.022499,16.022499,1244800
2009/6/17,16.125,16.5625,16.075001,16.469999,16.469999,1554000
2009/6/18,16.442499,16.860001,16.315001,16.809999,16.809999,1302000
2009/6/19,16.997499,17.057501,16.799999,16.84,16.84,1311600
2009/6/22,16.7925,16.807501,16.4125,16.4125,16.4125,1198400
2009/6/23,16.355,16.4575,16.215,16.282499,16.282499,856400
2009/6/24,16.4275,16.7075,16.227501,16.540001,16.540001,1690800
2009/6/25,16.495001,16.955,16.452499,16.872499,16.872499,1621600
2009/6/26,16.860001,16.9,16.605,16.8125,16.8125,1501200
2009/6/29,16.875,16.9375,16.635,16.785,16.785,939200
2009/6/30,16.725,17.02,16.637501,17.0075,17.0075,1718400
2009/7/1,17.040001,17.0425,16.690001,16.76,16.76,1961200
2009/7/2,16.674999,16.684999,16.450001,16.530001,16.530001,1142000
2009/7/6,16.48,16.700001,16.450001,16.530001,16.530001,948800
2009/7/7,16.4,16.625,16.297501,16.32,16.32,861600
2009/7/8,16.450001,16.6325,16.415001,16.522499,16.522499,990000
2009/7/9,16.575001,16.575001,16.200001,16.35,16.35,1159200
2009/7/10,16.352501,16.622499,16.3325,16.4825,16.4825,923600
2009/7/13,16.4475,16.5525,16.174999,16.532499,16.532499,584400
2009/7/14,16.475,16.639999,16.4375,16.5825,16.5825,1020800
2009/7/15,16.57,16.7925,16.57,16.717501,16.717501,710400
2009/7/16,16.73,17,16.6,16.91,16.91,674000
2009/7/17,16.959999,17.012501,16.8225,17,17,1064400
2009/7/20,17.07,17.07,16.637501,17.0275,17.0275,1929600
2009/7/21,16.35,16.5625,16.0075,16.51,16.51,4213200
2009/7/22,16.5,16.674999,16.280001,16.35,16.35,2138800
2009/7/23,16.3675,16.7675,16.3675,16.545,16.545,2518800
2009/7/24,16.5075,16.825001,16.405001,16.8125,16.8125,1103200
2009/7/27,16.75,16.9375,16.5,16.610001,16.610001,1006400
2009/7/28,16.4925,16.747499,16.137501,16.4725,16.4725,1532800
2009/7/29,16.4475,16.77,16.442499,16.7425,16.7425,1826800
2009/7/30,16.865,16.865,16.157499,16.315001,16.315001,2221200
2009/7/31,16.34,16.532499,16.3325,16.352501,16.352501,1337600
2009/8/3,16.385,16.4375,16.15,16.235001,16.235001,1568400
2009/8/4,16.219999,16.445,16.127501,16.2325,16.2325,930000
2009/8/5,16.3125,16.34,15.85,15.9525,15.9525,1031600
2009/8/6,15.945,16.004999,15.75,15.86,15.86,2127200
2009/8/7,16.0525,16.0825,15.9125,15.96,15.96,1384800
2009/8/10,15.9475,16.125,15.91,16.032499,16.032499,1858000
2009/8/11,16.17,16.375,16.002501,16.327499,16.327499,1239200
2009/8/12,16.200001,16.3575,16.1425,16.2125,16.2125,1631600
2009/8/13,16.219999,16.245001,16.022499,16.165001,16.165001,1540000
2009/8/14,16.102501,16.2125,15.8725,16.057501,16.057501,1204800
2009/8/17,15.86,16.08,15.815,15.87,15.87,1246400
2009/8/18,16.045,16.045,15.625,15.7225,15.7225,1278000
2009/8/19,15.675,15.8375,15.6525,15.785,15.785,1427200
2009/8/20,15.86,15.94,15.635,15.92,15.92,1318800
2009/8/21,15.96,16.120001,15.87,16.012501,16.012501,1463600
2009/8/24,15.975,16.0375,15.855,15.9075,15.9075,760800
2009/8/25,16.055,16.125,15.8375,15.92,15.92,1151600
2009/8/26,15.8575,16.057501,15.7525,15.77,15.77,1389200
2009/8/27,15.8,15.9125,15.75,15.865,15.865,1034000
2009/8/28,15.89,15.9175,15.43,15.53,15.53,1997600
2009/8/31,15.39,15.595,15.2625,15.47,15.47,2302000
2009/9/1,15.3825,15.5375,15.225,15.42,15.42,1942000
2009/9/2,15.465,15.695,15.425,15.65,15.65,1469600
2009/9/3,15.6475,15.71,15.5,15.7075,15.7075,844000
2009/9/4,15.7975,15.915,15.6475,15.9075,15.9075,1059600
2009/9/8,16.014999,16.25,15.7575,16.040001,16.040001,2415200
2009/9/9,16.125,16.34,16.035,16.2225,16.2225,1311600
2009/9/10,16.15,16.379999,16.084999,16.379999,16.379999,1057600
2009/9/11,16.5,16.65,16.379999,16.502501,16.502501,1197600
2009/9/14,16.5425,16.754999,16.5,16.754999,16.754999,1289600
2009/9/15,16.682501,16.737499,16.432501,16.440001,16.440001,1329200
2009/9/16,16.862499,16.997499,16.772499,16.870001,16.870001,2659200
2009/9/17,16.950001,16.997499,16.762501,16.842501,16.842501,1344800
2009/9/18,16.875,16.907499,16.684999,16.815001,16.815001,1578400
2009/9/21,16.6775,16.92,16.6775,16.9125,16.9125,900400
2009/9/22,16.987499,17.059999,16.775,16.9275,16.9275,1384000
2009/9/23,17.08,17.08,16.772499,16.8375,16.8375,1260800
2009/9/24,16.907499,16.9725,16.764999,16.934999,16.934999,1607200
2009/9/25,17.309999,17.610001,17.2425,17.27,17.27,2218800
2009/9/28,17.32,17.6075,17.202499,17.455,17.455,1238000
2009/9/29,17.545,17.565001,17.299999,17.477501,17.477501,954400
2009/9/30,17.57,17.602501,17.200001,17.477501,17.477501,1428400
2009/10/1,17.5175,17.530001,17.127501,17.247499,17.247499,1318800
2009/10/2,17.137501,17.315001,16.987499,17.1,17.1,800000
2009/10/5,17.195,17.3025,16.9125,17.2575,17.2575,1377600
2009/10/6,17.057501,17.327499,16.977501,17.254999,17.254999,814800
2009/10/7,17.362499,17.362499,17.1625,17.262501,17.262501,781200
2009/10/8,17.342501,17.5,17.27,17.49,17.49,1760800
2009/10/9,17.575001,17.8575,17.4125,17.844999,17.844999,1301200
2009/10/12,17.775,17.775,17.4575,17.485001,17.485001,972800
2009/10/13,17.4025,17.5725,17.334999,17.4,17.4,996400
2009/10/14,17.475,17.57,17.327499,17.4,17.4,1961600
2009/10/15,17.4,17.549999,17.342501,17.549999,17.549999,1168800
2009/10/16,17.514999,17.9125,17.467501,17.895,17.895,1522400
2009/10/19,17.8575,18.059999,17.8575,18.0275,18.0275,1431600
2009/10/20,18.084999,18.112499,17.805,17.907499,17.907499,2210000
2009/10/21,18.0275,18.0625,17.705,17.775,17.775,1540800
2009/10/22,18.35,19.049999,18,19.01,19.01,5719200
2009/10/23,18.9925,19.030001,18.85,19,19,2204800
2009/10/26,19.0275,19.25,18.895,19.0975,19.0975,2296000
2009/10/27,19.0625,19.295,19.012501,19.0375,19.0375,2433600
2009/10/28,19.434999,19.65,19.174999,19.25,19.25,3022800
2009/10/29,19.2425,19.4625,19.1,19.4375,19.4375,2242000
2009/10/30,19.440001,19.475,19.202499,19.235001,19.235001,2300000
2009/11/2,19.35,19.5175,19.285,19.4575,19.4575,2159600
2009/11/3,19.4375,19.4475,19.24,19.4,19.4,1540800
2009/11/4,19.4275,19.6975,19.344999,19.567499,19.567499,1609200
2009/11/5,19.625,19.9375,19.57,19.934999,19.934999,1772800
2009/11/6,19.9125,20.0875,19.775,19.9925,19.9925,1712400
2009/11/9,20.030001,20.1175,19.975,20.1,20.1,1690000
2009/11/10,20.135,20.225,20,20.145,20.145,892800
2009/11/11,20.225,20.225,20.0275,20.1875,20.1875,814000
2009/11/12,20.225,20.3475,20.0275,20.122499,20.122499,938800
2009/11/13,20.225,20.25,20.0975,20.16,20.16,783600
2009/11/16,20.3125,20.405001,20.094999,20.299999,20.299999,1255600
2009/11/17,20.1625,20.3375,20.155001,20.297501,20.297501,998000
2009/11/18,20.225,20.475,20.135,20.450001,20.450001,1182400
2009/11/19,20.415001,20.497499,20.125,20.282499,20.282499,910000
2009/11/20,20.264999,20.3475,20.200001,20.3125,20.3125,1012800
2009/11/23,20.33,20.532499,20.237499,20.315001,20.315001,1004400
2009/11/24,20.375,20.612499,20.280001,20.5625,20.5625,933600
2009/11/25,20.637501,20.772499,20.575001,20.692499,20.692499,711200
2009/11/27,20.35,20.76,20,20.629999,20.629999,812400
2009/11/30,20.5825,20.620001,20.3925,20.57,20.57,849600
2009/12/1,20.577499,20.719999,20.52,20.57,20.57,1326400
2009/12/2,20.5825,20.7925,20.5375,20.639999,20.639999,1048000
2009/12/3,20.5975,20.8575,20.5975,20.639999,20.639999,1052000
2009/12/4,20.8375,20.98,20.76,20.8325,20.8325,927600
2009/12/7,20.7575,20.879999,20.610001,20.735001,20.735001,1111200
2009/12/8,20.754999,20.987499,20.610001,20.764999,20.764999,1304800
2009/12/9,20.9,20.932501,20.6775,20.77,20.77,1331600
2009/12/10,21.120001,21.657499,20.924999,21.465,21.465,2968400
2009/12/11,21.790001,21.907499,21.43,21.485001,21.485001,3158000
2009/12/14,21.485001,21.735001,21.42,21.504999,21.504999,1275200
2009/12/15,21.5175,21.635,21.275,21.452499,21.452499,2001600
2009/12/16,21.459999,21.5725,21.2875,21.309999,21.309999,708000
2009/12/17,21.2875,21.3825,21.135,21.2225,21.2225,939600
2009/12/18,21.227501,21.34,20.9025,21.3225,21.3225,2571200
2009/12/21,21.467501,21.637501,21.385,21.584999,21.584999,894400
2009/12/22,21.5425,21.842501,21.5425,21.82,21.82,760400
2009/12/23,21.8675,21.9475,21.795,21.860001,21.860001,563200
2009/12/24,21.82,21.91,21.780001,21.9025,21.9025,553600
2009/12/28,21.965,21.969999,21.827499,21.945,21.945,1032800
2009/12/29,21.905001,22.0625,21.842501,21.940001,21.940001,1056800
2009/12/30,21.959999,22.02,21.827499,21.885,21.885,577200
2009/12/31,21.924999,21.985001,21.665001,21.7125,21.7125,625200
2010/1/4,21.9175,22.1,21.785,21.8675,21.8675,1030800
2010/1/5,21.799999,22.025,21.7875,22.025,22.025,929200
2010/1/6,22.0725,22.3675,21.9275,22.2675,22.2675,1003200
2010/1/7,22.385,22.525,22.1525,22.469999,22.469999,900800
2010/1/8,22.66,22.7075,22.33,22.370001,22.370001,1191600
2010/1/11,22.5,22.865,22.4625,22.8575,22.8575,1479200
2010/1/12,22.75,22.950001,22.625,22.9375,22.9375,1735200
2010/1/13,23,23.17,22.855,23.0275,23.0275,934000
2010/1/14,23.0825,23.1425,23.0075,23.105,23.105,1047600
2010/1/15,23.15,23.15,22.67,22.897499,22.897499,1620800
2010/1/19,22.93,23.264999,22.924999,23.262501,23.262501,1153200
2010/1/20,23.225,23.52,23.075001,23.487499,23.487499,1568400
2010/1/21,23.602501,23.637501,23.315001,23.5175,23.5175,1676400
2010/1/22,23.459999,23.459999,22.674999,22.73,22.73,2318800
2010/1/25,22.727501,23.105,22.497499,22.955,22.955,1688000
2010/1/26,22.797501,23.059999,22.7925,22.92,22.92,722000
2010/1/27,22.842501,22.9925,22.75,22.889999,22.889999,771600
2010/1/28,22.8575,23.184999,22.5975,22.635,22.635,1388800
2010/1/29,22.7925,22.799999,22.405001,22.405001,22.405001,1447600
2010/2/1,22.4,22.6325,22.25,22.557501,22.557501,870400
2010/2/2,22.6425,23.290001,22.52,23.2575,23.2575,1145600
2010/2/3,23.254999,23.475,23.0625,23.110001,23.110001,1590000
2010/2/4,23.0525,23.122499,22.344999,22.415001,22.415001,2504800
2010/2/5,22.110001,22.469999,21.3125,22.43,22.43,5664400
2010/2/8,22.4025,22.4025,21.74,21.762501,21.762501,3235200
2010/2/9,22,22.0625,21.4025,21.6625,21.6625,2900400
2010/2/10,21.5275,21.612499,21.1525,21.452499,21.452499,2036400
2010/2/11,21.375,21.625,21.27,21.5875,21.5875,2306000
2010/2/12,21.5425,21.8325,21.4925,21.8325,21.8325,1397200
2010/2/16,21.865,22.032499,21.565001,22.0275,22.0275,1773600
2010/2/17,22.139999,22.477501,22.0275,22.452499,22.452499,1539600
2010/2/18,22.485001,22.684999,22.355,22.67,22.67,1852000
2010/2/19,22.6975,22.8125,22.497499,22.625,22.625,1790000
2010/2/22,22.764999,22.8675,22.5425,22.842501,22.842501,2008000
2010/2/23,22.8675,22.8675,22.477501,22.540001,22.540001,2539600
2010/2/24,22.719999,22.7675,22.6,22.752501,22.752501,2406800
2010/2/25,22.545,22.815001,22.424999,22.815001,22.815001,2725200
2010/2/26,22.875,22.99,22.6975,22.9575,22.9575,3396400
2010/3/1,22.965,23.4375,22.5075,23.407499,23.407499,2104800
2010/3/2,23.504999,23.782499,23.485001,23.782499,23.782499,1834400
2010/3/3,23.834999,23.870001,23.639999,23.865,23.865,1814000
2010/3/4,23.9375,23.9825,23.85,23.952499,23.952499,1507600
2010/3/5,23.985001,24.235001,23.92,24.2325,24.2325,1243600
2010/3/8,24.235001,24.3125,24.155001,24.195,24.195,925200
2010/3/9,24.209999,24.2925,23.995001,24.0875,24.0875,784400
2010/3/10,24.0375,24.315001,24.0375,24.295,24.295,989200
2010/3/11,24.2675,24.307501,23.805,24.3025,24.3025,965200
2010/3/12,24.397499,24.469999,24.139999,24.4625,24.4625,838800
2010/3/15,24.387501,24.9025,23.969999,24.695,24.695,1690800
2010/3/16,24.8675,24.875,24.49,24.682501,24.682501,887600
2010/3/17,24.75,24.75,24.5375,24.6075,24.6075,802800
2010/3/18,24.7425,24.8125,24.610001,24.782499,24.782499,810400
2010/3/19,24.975,25,24.817499,24.975,24.975,1833600
2010/3/22,24.9175,25.365,24.530001,25.315001,25.315001,1613600
2010/3/23,25.365,25.495001,24.967501,25.139999,25.139999,1768000
2010/3/24,25.127501,25.1875,24.922501,25.002501,25.002501,912800
2010/3/25,25.0625,25.0625,24.73,24.74,24.74,2076400
2010/3/26,24.735001,24.8375,24.475,24.5525,24.5525,1892400
2010/3/29,24.645,24.897499,24.6,24.875,24.875,715600
2010/3/30,24.875,25.0525,24.745001,25.030001,25.030001,680400
2010/3/31,24.924999,24.955,24.7125,24.719999,24.719999,952400
2010/4/1,24.8125,25.1425,24.8125,25.0975,25.0975,896400
2010/4/5,25.195,25.799999,25.195,25.799999,25.799999,1485600
2010/4/6,25.7675,25.805,24.9125,25.6075,25.6075,3591600
2010/4/7,25.702499,25.922501,25.4825,25.75,25.75,1077600
2010/4/8,25.639999,25.7425,25.42,25.705,25.705,770400
2010/4/9,25.940001,26.004999,25.625,26.004999,26.004999,1300800
2010/4/12,25.737499,25.737499,25.3825,25.610001,25.610001,1474400
2010/4/13,25.6525,26.135,25.424999,26.1325,26.1325,1486000
2010/4/14,26.3125,26.385,25.907499,26.0825,26.0825,1472400
2010/4/15,26.127501,26.3675,26,26.344999,26.344999,977200
2010/4/16,26.315001,26.4625,26.0375,26.0875,26.0875,1224400
2010/4/19,25.99,26.2675,25.834999,25.9,25.9,1657600
2010/4/20,25.9,26.200001,25.872499,26.1625,26.1625,2549600
2010/4/21,25.445,25.967501,25.01,25.075001,25.075001,3980400
2010/4/22,25.0825,25.442499,24.762501,25.4,25.4,1619200
2010/4/23,25.327499,25.709999,24.995001,25.684999,25.684999,1376800
2010/4/26,25.459999,25.790001,25.122499,25.5425,25.5425,1082400
2010/4/27,25.52,26.0725,25.405001,25.702499,25.702499,1564400
2010/4/28,25.695,26.317499,25.65,26.127501,26.127501,1745600
2010/4/29,26.155001,26.379999,25.942499,26.375,26.375,1474800
2010/4/30,26.452499,26.477501,25.7425,25.77,25.77,1774000
2010/5/3,25.8375,26.477501,25.8375,26.455,26.455,1429600
2010/5/4,26.219999,26.4175,25.76,25.865,25.865,1628800
2010/5/5,25.799999,25.905001,25.502501,25.7325,25.7325,2226400
2010/5/6,25.725,25.9625,24,24.9575,24.9575,2298800
2010/5/7,25.030001,25.030001,24.077499,24.3675,24.3675,4160000
2010/5/10,25.15,25.622499,24.502501,25.227501,25.227501,1969200
2010/5/11,25.127501,25.1975,24.795,24.9475,24.9475,2229600
2010/5/12,25.07,25.424999,24.897499,25.370001,25.370001,1788800
2010/5/13,25.2875,25.754999,25.2775,25.48,25.48,986800
2010/5/14,25.33,25.4275,25.01,25.1525,25.1525,1096000
2010/5/17,25.2875,25.469999,24.897499,25.42,25.42,1498800
2010/5/18,25.6625,25.795,25.2575,25.3125,25.3125,1320400
2010/5/19,25.192499,25.387501,24.8025,24.91,24.91,1614800
2010/5/20,24.485001,24.5725,24.040001,24.040001,24.040001,2298000
2010/5/21,23.754999,24.6325,23.2875,24.6,24.6,2508800
2010/5/24,24.440001,25.2775,24.440001,25.0625,25.0625,2287600
2010/5/25,24.629999,25.137501,24.174999,24.775,24.775,4032800
2010/5/26,24.9025,25.9025,24.7925,25.455,25.455,3271600
2010/5/27,25.615,26,25.450001,25.9625,25.9625,3826800
2010/5/28,25.870001,26,25.205,25.264999,25.264999,3086000
2010/6/1,25.110001,26.375,25.110001,26.045,26.045,3588200
2010/6/2,26.200001,26.615,25.754999,26.615,26.615,2776800
2010/6/3,26.674999,27.040001,26.52,26.9,26.9,1999600
2010/6/4,26.365,26.59,25.985001,26.23,26.23,2637600
2010/6/7,26.34,26.780001,25.655001,25.719999,25.719999,2443200
2010/6/8,25.790001,26.355,25.615,26.18,26.18,2048000
2010/6/9,26.219999,26.5,26.115,26.27,26.27,1513400
2010/6/10,26.57,26.85,26.370001,26.469999,26.469999,1284600
2010/6/11,26.365,26.965,26.280001,26.9,26.9,1120800
2010/6/14,27.115,27.34,26.844999,26.924999,26.924999,970200
2010/6/15,26.945,27.290001,26.945,27.254999,27.254999,803800
2010/6/16,27.075001,27.785,27.075001,27.559999,27.559999,1103000
2010/6/17,27.485001,27.67,27.275,27.445,27.445,1074800
2010/6/18,27.475,27.805,27.370001,27.525,27.525,951600
2010/6/21,27.815001,28,27.389999,27.52,27.52,789400
2010/6/22,27.59,27.889999,27.375,27.405001,27.405001,1212000
2010/6/23,26.705,26.875,25.674999,26.075001,26.075001,3937000
2010/6/24,26.045,26.75,25.945,26.5,26.5,2288400
2010/6/25,26.715,26.715,26.24,26.66,26.66,2864000
2010/6/28,26.959999,27.155001,26.495001,27.040001,27.040001,1806400
2010/6/29,26.725,27.145,26.545,26.915001,26.915001,2087200
2010/6/30,26.92,28.219999,26.825001,28.01,28.01,4317800
2010/7/1,28.09,28.09,27.299999,27.790001,27.790001,3060000
2010/7/2,27.895,28.025,27.684999,27.705,27.705,2439800
2010/7/6,28.094999,28.610001,28,28.299999,28.299999,2320600
2010/7/7,27.809999,27.82,27.34,27.620001,27.620001,4983400
2010/7/8,27.844999,28.08,27.495001,27.799999,27.799999,2682600
2010/7/9,27.844999,28.215,27.73,28.07,28.07,782800
2010/7/12,27.995001,28.200001,27.855,27.995001,27.995001,884200
2010/7/13,28.254999,28.395,27.825001,27.83,27.83,1718600
2010/7/14,27.805,28.014999,27.525,27.995001,27.995001,1651200
2010/7/15,28.075001,28.195,27.700001,27.98,27.98,1068400
2010/7/16,27.85,27.959999,27.315001,27.375,27.375,1369800
2010/7/19,27.495001,27.754999,27.424999,27.594999,27.594999,1154000
2010/7/20,27.344999,27.815001,27.105,27.790001,27.790001,1528200
2010/7/21,27.82,27.82,26.684999,26.775,26.775,3035400
2010/7/22,28.049999,29.174999,28.049999,28.684999,28.684999,3452000
2010/7/23,28.684999,29.190001,28.545,29.115,29.115,2670400
2010/7/26,29.125,29.344999,28.915001,29.344999,29.344999,1696400
2010/7/27,29.5,29.639999,29.105,29.365,29.365,1473600
2010/7/28,29.365,29.469999,28.825001,28.924999,28.924999,1023200
2010/7/29,29.115,29.305,28.59,28.635,28.635,1565600
2010/7/30,28.469999,29.094999,28.4,28.9,28.9,1523800
2010/8/2,29.215,29.315001,28.73,28.809999,28.809999,1887400
2010/8/3,28.82,29.41,28.334999,28.73,28.73,2763600
2010/8/4,28.75,29.040001,28.625,28.77,28.77,1474800
2010/8/5,28.754999,28.985001,28.57,28.805,28.805,1207400
2010/8/6,28.549999,29.18,28.459999,29.15,29.15,1753600
2010/8/9,29.17,29.235001,28.93,29.174999,29.174999,1169600
2010/8/10,28.924999,29.23,28.75,29.014999,29.014999,1232400
2010/8/11,28.815001,28.995001,28.535,28.870001,28.870001,1973600
2010/8/12,28.790001,28.865,28.555,28.719999,28.719999,998800
2010/8/13,28.76,28.82,28.434999,28.655001,28.655001,951200
2010/8/16,28.625,28.795,28.27,28.620001,28.620001,933200
2010/8/17,28.844999,29.02,28.615,28.825001,28.825001,1278800
2010/8/18,28.725,29.08,28.549999,28.875,28.875,1535000
2010/8/19,28.85,29.01,28.540001,28.82,28.82,1196000
2010/8/20,28.754999,29.165001,28.67,29.09,29.09,1998600
2010/8/23,29.16,29.32,28.924999,29.129999,29.129999,1248400
2010/8/24,28.92,28.924999,28.495001,28.559999,28.559999,1516800
2010/8/25,28.355,28.610001,28.215,28.450001,28.450001,1707800
2010/8/26,28.48,28.834999,28.445,28.74,28.74,1508600
2010/8/27,28.825001,29.18,28.5,29.049999,29.049999,1123200
2010/8/30,28.91,29.174999,28.84,28.91,28.91,946600
2010/8/31,28.799999,28.879999,28.575001,28.785,28.785,1463600
2010/9/1,29.025,29.485001,28.889999,29.469999,29.469999,1659400
2010/9/2,29.475,30.219999,29.35,30.209999,30.209999,1934600
2010/9/3,30.360001,30.565001,30.155001,30.485001,30.485001,1040000
2010/9/7,30.495001,30.780001,30.16,30.475,30.475,751800
2010/9/8,30.43,30.549999,29.889999,29.995001,29.995001,2043400
2010/9/9,30.225,30.26,29.780001,29.879999,29.879999,1173200
2010/9/10,29.860001,29.955,29.504999,29.514999,29.514999,1881200
2010/9/13,29.780001,29.92,28.684999,28.705,28.705,2890800
2010/9/14,28.540001,28.695,27.514999,28.5,28.5,3568400
2010/9/15,28.48,28.959999,28.385,28.825001,28.825001,3212200
2010/9/16,28.75,29.469999,28.75,29.155001,29.155001,2147400
2010/9/17,29.084999,29.139999,27.889999,27.905001,27.905001,3623600
2010/9/20,27.799999,28.084999,26.549999,27.235001,27.235001,8007600
2010/9/21,27.280001,30.094999,27.275,29.674999,29.674999,8831000
2010/9/22,29.695,29.969999,29.165001,29.85,29.85,4861600
2010/9/23,33.264999,34.645,33.150002,33.794998,33.794998,12761200
2010/9/24,33.950001,33.98,32.855,33.955002,33.955002,3986800
2010/9/27,33.98,34.139999,33.404999,34.060001,34.060001,3032400
2010/9/28,33.465,34.369999,32.875,33.98,33.98,2061400
2010/9/29,33.849998,34.049999,33.77,33.970001,33.970001,1344000
2010/9/30,34.025002,34.189999,33.445,33.525002,33.525002,2877000
2010/10/1,33.709999,34.125,33.105,33.555,33.555,1994800
2010/10/4,33.424999,33.5,32.990002,33.255001,33.255001,1494200
2010/10/5,33.490002,33.880001,33.305,33.849998,33.849998,1534800
2010/10/6,33.884998,33.990002,33.544998,33.889999,33.889999,1376400
2010/10/7,34.055,34.115002,33.474998,33.825001,33.825001,1296800
2010/10/8,33.805,34.099998,33.669998,34.009998,34.009998,946400
2010/10/11,33.98,34.099998,33.25,33.755001,33.755001,1223800
2010/10/12,33.669998,33.705002,33.27,33.404999,33.404999,1650200
2010/10/13,33.549999,33.665001,33.404999,33.525002,33.525002,864000
2010/10/14,33.41,33.855,33.41,33.605,33.605,696400
2010/10/15,33.779999,33.779999,33.34,33.740002,33.740002,1136200
2010/10/18,33.75,33.755001,33.360001,33.474998,33.474998,1528800
2010/10/19,33.325001,33.355,32.509998,32.709999,32.709999,1120800
2010/10/20,32.830002,33.375,32.755001,33.105,33.105,1117000
2010/10/21,33.259998,33.43,32.720001,33,33,734600
2010/10/22,33.055,33.195,32.875,33.119999,33.119999,860400
2010/10/25,33.18,33.5,32.34,32.389999,32.389999,2907400
2010/10/26,32.334999,32.924999,31.700001,32.209999,32.209999,1797000
2010/10/27,32.134998,32.240002,31.615,31.92,31.92,2150200
2010/10/28,32.009998,32.235001,31.84,31.965,31.965,1243200
2010/10/29,31.955,32.055,31.684999,31.955,31.955,1310200
2010/11/1,32,32.43,31.91,32.105,32.105,1299800
2010/11/2,32.205002,32.474998,32.025002,32.119999,32.119999,977400
2010/11/3,32.055,32.32,31.790001,32.165001,32.165001,748000
2010/11/4,32.360001,32.75,32.259998,32.720001,32.720001,1880600
2010/11/5,32.709999,32.990002,32.564999,32.814999,32.814999,965800
2010/11/8,32.77,33.119999,32.59,33.080002,33.080002,1155200
2010/11/9,33.009998,33.244999,32.75,33.23,33.23,1217400
2010/11/10,33.115002,33.275002,32.674999,33.080002,33.080002,1326800
2010/11/11,32.884998,32.945,32.279999,32.834999,32.834999,848200
2010/11/12,32.715,32.830002,32.375,32.455002,32.455002,577000
2010/11/15,32.5,33.110001,32.419998,32.919998,32.919998,1442000
2010/11/16,32.669998,32.755001,31.889999,32.169998,32.169998,1501200
2010/11/17,32.174999,32.77,32.005001,32.514999,32.514999,1351800
2010/11/18,32.544998,33.02,32.48,32.970001,32.970001,1346800
2010/11/19,32.91,33.494999,32.785,33.445,33.445,1346000
2010/11/22,33.279999,33.549999,33.115002,33.470001,33.470001,1337400
2010/11/23,33.27,33.27,32.529999,32.724998,32.724998,862000
2010/11/24,32.744999,33.099998,32.744999,33.07,33.07,1002600
2010/11/26,32.970001,33.07,32.599998,32.970001,32.970001,370200
2010/11/29,32.799999,33.415001,32.695,33.32,33.32,1075200
2010/11/30,33.064999,33.294998,33.035,33.18,33.18,1147200
2010/12/1,33.424999,33.889999,33.389999,33.790001,33.790001,732800
2010/12/2,33.715,33.959999,33.630001,33.759998,33.759998,868400
2010/12/3,33.77,34.189999,33.764999,34.084999,34.084999,890800
2010/12/6,34.064999,34.305,33.895,34.275002,34.275002,595200
2010/12/7,34.404999,34.560001,33.939999,34.400002,34.400002,1171800
2010/12/8,34.5,34.82,34.195,34.720001,34.720001,1060600
2010/12/9,35.049999,35.285,34.665001,35.115002,35.115002,1291600
2010/12/10,35.095001,35.685001,34.93,35.645,35.645,1237600
2010/12/13,35.619999,38.41,35.619999,38.025002,38.025002,4091600
2010/12/14,38,39.5,37.52,39.075001,39.075001,3678800
2010/12/15,39,40.794998,38.625,40.630001,40.630001,3614600
2010/12/16,40.584999,41,40.209999,40.740002,40.740002,3485600
2010/12/17,41.055,42.595001,40.82,42.375,42.375,4394000
2010/12/20,42.299999,42.735001,41.575001,42.139999,42.139999,2302400
2010/12/21,42.294998,42.395,41.325001,41.43,41.43,1994600
2010/12/22,41.235001,41.799999,40.790001,40.955002,40.955002,2089600
2010/12/23,40.880001,41.02,40.365002,40.66,40.66,1776200
2010/12/27,40.525002,40.744999,40.27,40.48,40.48,1285800
2010/12/28,40.639999,40.665001,40.345001,40.43,40.43,935600
2010/12/29,40.5,41.110001,40.5,40.93,40.93,696600
2010/12/30,40.805,40.935001,40.09,40.439999,40.439999,1335200
2010/12/31,40.5,40.82,40.310001,40.419998,40.419998,655400
2011/1/3,40.764999,40.959999,39.525002,39.625,39.625,2179800
2011/1/4,39.700001,40.169998,39.439999,40.134998,40.134998,1339000
2011/1/5,39.945,40.205002,39.325001,39.41,39.41,1527600
2011/1/6,39.389999,39.605,39.134998,39.404999,39.404999,1294000
2011/1/7,39.455002,39.904999,39.240002,39.525002,39.525002,917600
2011/1/10,39.34,39.5,38.630001,39.325001,39.325001,1316400
2011/1/11,39.625,40.419998,39.625,39.990002,39.990002,1194400
2011/1/12,40.075001,40.200001,39.485001,39.695,39.695,1020000
2011/1/13,39.715,40.959999,39.549999,40.895,40.895,1682600
2011/1/14,40.785,41.049999,40.310001,40.849998,40.849998,1522800
2011/1/18,41.099998,41.75,40.75,41.740002,41.740002,2020000
2011/1/19,41.724998,42.34,41.25,41.900002,41.900002,2406200
2011/1/20,41.654999,41.82,41.255001,41.755001,41.755001,2290000
2011/1/21,41.889999,42.095001,41.314999,41.345001,41.345001,1020400
2011/1/24,41.919998,42.16,41.544998,41.68,41.68,1728600
2011/1/25,42.005001,42.16,41.264999,41.740002,41.740002,1472400
2011/1/26,42.009998,42.455002,41.639999,42.41,42.41,2417400
2011/1/27,42.330002,43.130001,42.330002,42.459999,42.459999,1468000
2011/1/28,42.459999,43.130001,41.255001,41.59,41.59,1519800
2011/1/31,41.82,42.5,41.75,42.145,42.145,1446600
2011/2/1,42.540001,43.41,42.540001,42.970001,42.970001,1589600
2011/2/2,43.064999,43.445,42.974998,43.16,43.16,1315800
2011/2/3,42.514999,44.970001,42.285,42.775002,42.775002,3182600
2011/2/4,42.93,43.279999,42.759998,42.970001,42.970001,1445400
2011/2/7,43.16,44,43.105,43.334999,43.334999,1257600
2011/2/8,43.375,44.040001,43.375,44.025002,44.025002,977200
2011/2/9,43.830002,44.650002,43.830002,44,44,1081400
2011/2/10,44.029999,44.790001,43.904999,44.25,44.25,829000
2011/2/11,44.255001,44.485001,43.924999,44.435001,44.435001,861400
2011/2/14,44.5,44.560001,44,44.459999,44.459999,975000
2011/2/15,44.455002,44.634998,44.060001,44.32,44.32,727000
2011/2/16,44.334999,44.555,44.115002,44.125,44.125,912400
2011/2/17,44.060001,44.625,43.799999,44.575001,44.575001,1112800
2011/2/18,44.57,44.75,44.365002,44.75,44.75,1090400
2011/2/22,44.465,44.669998,43.544998,43.599998,43.599998,943800
2011/2/23,43.544998,43.715,42.09,42.57,42.57,1319400
2011/2/24,42.57,42.799999,41.919998,42.290001,42.290001,1430200
2011/2/25,42.43,43.215,42.305,43.200001,43.200001,920200
2011/2/28,43.314999,43.735001,42.52,42.52,42.52,1214600
2011/3/1,42.715,43.205002,42.27,42.485001,42.485001,1789800
2011/3/2,42.355,44.794998,42.355,44.345001,44.345001,1663600
2011/3/3,44.555,45.91,44.555,45.435001,45.435001,1535200
2011/3/4,45.605,45.605,44.485001,44.755001,44.755001,1227000
2011/3/7,44.959999,45.235001,43.785,44.915001,44.915001,1473000
2011/3/8,44.849998,45.360001,44.720001,45.125,45.125,1356400
2011/3/9,45.189999,45.77,45.064999,45.68,45.68,1361600
2011/3/10,45.130001,45.240002,44.119999,44.119999,44.119999,1621000
2011/3/11,44.105,44.77,43.505001,44.634998,44.634998,884800
2011/3/14,44.244999,44.485001,43.799999,44.23,44.23,886000
2011/3/15,43.529999,43.529999,42.639999,43.115002,43.115002,1571200
2011/3/16,43,43.450001,42.764999,43.130001,43.130001,1160800
2011/3/17,43.595001,44.07,43.294998,43.564999,43.564999,947400
2011/3/18,43.945,44.200001,42.994999,43.105,43.105,1122000
2011/3/21,43.490002,44.365002,43.404999,43.82,43.82,1043200
2011/3/22,44,44,43.294998,43.310001,43.310001,1398000
2011/3/23,43.330002,43.424999,42.535,42.575001,42.575001,1812000
2011/3/24,43.044998,43.48,42.650002,42.700001,42.700001,2250800
2011/3/25,43.834999,45,43.759998,44.25,44.25,4246600
2011/3/28,44.525002,45.02,44.110001,44.119999,44.119999,2872000
2011/3/29,43.955002,44.275002,43.900002,44,44,2225200
2011/3/30,44.375,44.52,43.875,43.959999,43.959999,2425600
2011/3/31,44.005001,44.095001,43.360001,43.5,43.5,46412600
2011/4/1,43.744999,43.810001,42.790001,43.035,43.035,4972600
2011/4/4,44.220001,44.310001,41.595001,42.740002,42.740002,7401800
2011/4/5,42.400002,42.555,40.415001,41.130001,41.130001,7158000
2011/4/6,41.145,41.48,41.075001,41.130001,41.130001,3357200
2011/4/7,41.075001,41.525002,41.044998,41.389999,41.389999,2480200
2011/4/8,41.355,41.654999,41.32,41.529999,41.529999,1836400
2011/4/11,41.485001,41.834999,41.34,41.674999,41.674999,1420000
2011/4/12,41.52,41.645,41.345001,41.630001,41.630001,2305400
2011/4/13,41.724998,42.445,41.650002,42.23,42.23,1530000
2011/4/14,42.044998,42.48,41.77,41.950001,41.950001,2133000
2011/4/15,42.075001,42.240002,41.700001,41.974998,41.974998,2277200
2011/4/18,41.66,41.68,40.564999,40.799999,40.799999,3485000
2011/4/19,40.759998,40.904999,40.220001,40.904999,40.904999,2505800
2011/4/20,41.275002,42.279999,41.215,42.18,42.18,2462400
2011/4/21,43.75,43.755001,41.075001,41.68,41.68,3840400
2011/4/25,41.185001,42.185001,41.185001,41.904999,41.904999,2093400
2011/4/26,41.91,42.334999,41.634998,41.665001,41.665001,1500200
2011/4/27,41.700001,42.025002,41.27,41.985001,41.985001,1308200
2011/4/28,41.884998,42.259998,41.764999,42.125,42.125,844600
2011/4/29,42.174999,43.459999,42.064999,43.174999,43.174999,2479400
2011/5/2,43.439999,43.875,43.02,43.080002,43.080002,1816400
2011/5/3,42.889999,43.494999,42.509998,42.709999,42.709999,1824600
2011/5/4,42.645,42.865002,42.465,42.764999,42.764999,1966000
2011/5/5,42.674999,43.584999,42.575001,43.299999,43.299999,2263800
2011/5/6,43.685001,44.5,43.625,44.099998,44.099998,3217400
2011/5/9,44,44.099998,43.195,44.035,44.035,1976600
2011/5/10,44.099998,44.625,44.044998,44.32,44.32,1696800
2011/5/11,44.334999,44.43,43.685001,43.990002,43.990002,1325800
2011/5/12,43.990002,44.73,43.650002,44.615002,44.615002,1432000
2011/5/13,44.595001,44.75,43.845001,44.125,44.125,1338600
2011/5/16,44.064999,44.794998,44.055,44.645,44.645,1383200
2011/5/17,44.290001,44.325001,43.650002,44.235001,44.235001,1155000
2011/5/18,44.235001,44.834999,44.02,44.75,44.75,1982600
2011/5/19,44.805,45.189999,44.685001,44.915001,44.915001,910600
2011/5/20,44.915001,44.915001,44.165001,44.215,44.215,1544200
2011/5/23,43.580002,44.130001,43.48,44.084999,44.084999,1376600
2011/5/24,44.02,44.09,43.665001,43.955002,43.955002,1307200
2011/5/25,43.740002,44.195,43.740002,44.064999,44.064999,901400
2011/5/26,43.889999,44.09,43.669998,43.830002,43.830002,1112800
2011/5/27,44.005001,44.139999,43.935001,44.040001,44.040001,779200
2011/5/31,44.5,44.869999,43.974998,44.365002,44.365002,1885800
2011/6/1,44.365002,44.575001,43.744999,43.799999,43.799999,1444000
2011/6/2,43.794998,43.880001,42.939999,43.474998,43.474998,1566600
2011/6/3,43.115002,43.389999,42.919998,43.220001,43.220001,1349800
2011/6/6,43.049999,43.279999,42.599998,43.005001,43.005001,1511200
2011/6/7,42.985001,43.395,42.735001,43.235001,43.235001,1541800
2011/6/8,43.029999,43.355,42.709999,42.970001,42.970001,1974600
2011/6/9,42.895,43.314999,42.639999,43.23,43.23,967400
2011/6/10,43.125,43.125,42.084999,42.099998,42.099998,1292400
2011/6/13,42.105,42.34,41.744999,41.790001,41.790001,1135600
2011/6/14,42.064999,43.049999,41.814999,42.790001,42.790001,1379800
2011/6/15,43.125,43.125,41.924999,41.939999,41.939999,1214000
2011/6/16,41.889999,42.014999,41.27,41.615002,41.615002,1062200
2011/6/17,42,42.264999,41.91,42.005001,42.005001,1378200
2011/6/20,42.009998,42.080002,41.439999,41.959999,41.959999,1540200
2011/6/21,42.125,42.275002,41.924999,42.125,42.125,1403000
2011/6/22,42.125,42.445,42.099998,42.375,42.375,1900200
2011/6/23,41.935001,42.540001,41.395,42.5,42.5,2488000
2011/6/24,42.505001,42.575001,42.075001,42.380001,42.380001,1264200
2011/6/27,42.215,42.75,42.215,42.695,42.695,1376400
2011/6/28,42.650002,42.77,42.540001,42.724998,42.724998,1142000
2011/6/29,43,43,42.695,42.790001,42.790001,769200
2011/6/30,42.915001,43.75,42.845001,43.59,43.59,1616600
2011/7/1,43.564999,44.060001,43.41,44.035,44.035,1474400
2011/7/5,43.794998,44.705002,43.73,44.595001,44.595001,2080200
2011/7/6,44.555,45.5,44.384998,45.424999,45.424999,1665400
2011/7/7,45.75,45.75,45.439999,45.544998,45.544998,1942600
2011/7/8,45.235001,45.465,44.895,45.455002,45.455002,1339200
2011/7/11,45.060001,45.395,44.860001,45.064999,45.064999,1165600
2011/7/12,44.98,45.27,44.435001,44.950001,44.950001,1391600
2011/7/13,45.075001,45.634998,44.904999,45.18,45.18,1104800
2011/7/14,45.205002,45.450001,44.845001,44.974998,44.974998,934000
2011/7/15,45.095001,45.095001,44.16,44.470001,44.470001,1691000
2011/7/18,44.490002,44.985001,43.900002,44.845001,44.845001,1818200
2011/7/19,44.945,45.450001,44.415001,44.825001,44.825001,1634600
2011/7/20,44.875,45.049999,43.68,43.764999,43.764999,2449200
2011/7/21,43.25,43.25,40.814999,41.275002,41.275002,7074600
2011/7/22,41.275002,41.275002,38.055,38.955002,38.955002,10201400
2011/7/25,38.945,38.945,37.049999,37.195,37.195,6446600
2011/7/26,37.275002,37.615002,36.654999,36.990002,36.990002,3194200
2011/7/27,36.895,37.049999,35.790001,35.799999,35.799999,2380200
2011/7/28,35.75,36.5,35.439999,36.23,36.23,3474000
2011/7/29,35.84,36.205002,35.639999,35.674999,35.674999,2644400
2011/8/1,35.845001,35.990002,34.889999,35.080002,35.080002,4333800
2011/8/2,34.855,35.355,34.814999,35.099998,35.099998,4041000
2011/8/3,35.095001,36.014999,34.915001,36,36,4830000
2011/8/4,35.494999,35.639999,34.325001,34.360001,34.360001,5253600
2011/8/5,34.365002,34.860001,33.200001,34.195,34.195,3505600
2011/8/8,33.169998,33.57,31.735001,31.965,31.965,4933400
2011/8/9,32.529999,33.145,30.815001,33.014999,33.014999,5517000
2011/8/10,32.455002,32.814999,31.33,31.415001,31.415001,2733600
2011/8/11,31.565001,33.419998,31.565001,33.044998,33.044998,1720400
2011/8/12,33.669998,35.220001,33.525002,34.575001,34.575001,3057400
2011/8/15,34.709999,35.23,34.105,34.669998,34.669998,2453000
2011/8/16,34.494999,34.505001,33.755001,34.279999,34.279999,1491400
2011/8/17,34.474998,34.974998,34.334999,34.509998,34.509998,1449200
2011/8/18,34.514999,34.744999,33.029999,33.599998,33.599998,3635200
2011/8/19,33.415001,34.540001,33.200001,33.865002,33.865002,2606200
2011/8/22,34.334999,34.689999,33.630001,34.02,34.02,2632600
2011/8/23,33.959999,35.360001,33.915001,35.345001,35.345001,2292200
2011/8/24,35.174999,36.450001,35,36.145,36.145,2961600
2011/8/25,36.16,36.630001,35.224998,35.445,35.445,1883200
2011/8/26,35.264999,36.830002,34.599998,36.790001,36.790001,2344200
2011/8/29,37.200001,37.529999,37.040001,37.299999,37.299999,1754400
2011/8/30,37.055,37.450001,36.595001,37.259998,37.259998,2320200
2011/8/31,37.529999,38.209999,37.310001,37.724998,37.724998,1534400
2011/9/1,37.764999,37.965,37.029999,37.264999,37.264999,1710200
2011/9/2,36.625,36.93,36.285,36.349998,36.349998,1620400
2011/9/6,35.540001,36.610001,35.299999,36.544998,36.544998,1579800
2011/9/7,37.095001,37.395,36.855,37.380001,37.380001,1878800
2011/9/8,37.110001,37.465,36.514999,36.540001,36.540001,1512000
2011/9/9,36.205002,36.285,35.205002,35.220001,35.220001,2250200
2011/9/12,34.685001,35.66,34.57,35.595001,35.595001,2242400
2011/9/13,35.700001,36.869999,35.700001,36.73,36.73,2860000
2011/9/14,37.060001,37.700001,36.455002,37.314999,37.314999,2112400
2011/9/15,37.5,38.400002,37.195,38.16,38.16,2074000
2011/9/16,38.41,38.740002,37.865002,38.580002,38.580002,2102800
2011/9/19,38.055,38.790001,37.650002,38.625,38.625,1814000
2011/9/20,38.75,39.950001,38.525002,39.25,39.25,2147400
2011/9/21,39.294998,39.369999,38.209999,38.240002,38.240002,1728200
2011/9/22,37.185001,37.52,36.785,37.334999,37.334999,2465400
2011/9/23,36.955002,37.48,36.09,37.27,37.27,1866000
2011/9/26,37.575001,38.369999,37.095001,38.310001,38.310001,1343400
2011/9/27,39.119999,39.855,38.689999,38.91,38.91,1506600
2011/9/28,38.915001,39.264999,37.900002,37.935001,37.935001,1660000
2011/9/29,36.200001,36.25,33.75,35.439999,35.439999,11422400
2011/9/30,34.580002,36.665001,34.580002,35.639999,35.639999,3529600
2011/10/3,35.445,35.445,34,34.209999,34.209999,2557400
2011/10/4,33.610001,34.994999,32.41,34.935001,34.935001,4000000
2011/10/5,35,35.125,34.395,34.549999,34.549999,2597000
2011/10/6,34.599998,35.200001,34.52,35.169998,35.169998,2431400
2011/10/7,35.465,36.509998,35.360001,36.014999,36.014999,2130400
2011/10/10,36.52,36.705002,35.939999,36.095001,36.095001,1783000
2011/10/11,36.005001,36.599998,35.764999,35.84,35.84,1605200
2011/10/12,36,36.154999,35.41,35.445,35.445,2145200
2011/10/13,35.145,35.794998,35.07,35.615002,35.615002,1405400
2011/10/14,35.935001,36.130001,35.57,36,36,1334600
2011/10/17,35.25,35.525002,34.205002,34.264999,34.264999,2885800
2011/10/18,34.060001,35.365002,34.060001,35.080002,35.080002,1671600
2011/10/19,35.16,35.75,33.845001,33.895,33.895,3535600
2011/10/20,35,36.119999,34.150002,36,36,4311400
2011/10/21,36.360001,36.875,36.174999,36.689999,36.689999,2098600
2011/10/24,36.634998,37.98,36.634998,37.75,37.75,2452000
2011/10/25,37.52,38,36.41,36.470001,36.470001,1743600
2011/10/26,36.990002,37.154999,36.255001,36.775002,36.775002,1149600
2011/10/27,37.75,38.145,37.105,37.73,37.73,1630600
2011/10/28,37.82,38.185001,37.705002,38.029999,38.029999,1453400
2011/10/31,37.439999,38.285,37.165001,37.709999,37.709999,1954200
2011/11/1,36.775002,37.349998,36.450001,36.755001,36.755001,1832800
2011/11/2,37.355,37.845001,36.060001,37.185001,37.185001,2424400
2011/11/3,38.700001,38.700001,37.52,38.400002,38.400002,2203400
2011/11/4,38.205002,38.514999,38,38.220001,38.220001,1477200
2011/11/7,38.125,38.490002,37.630001,38.105,38.105,871000
2011/11/8,38.099998,38.584999,37.715,38.139999,38.139999,1479200
2011/11/9,37.25,37.465,35.794998,35.849998,35.849998,2699800
2011/11/10,36.169998,36.605,34.09,34.509998,34.509998,7219800
2011/11/11,34.724998,35.759998,34.154999,35.285,35.285,3964200
2011/11/14,35.200001,35.855,34.924999,35.16,35.16,2233600
2011/11/15,35.035,35.325001,34.384998,34.384998,34.384998,2586600
2011/11/16,34.145,34.189999,32.595001,32.674999,32.674999,6219800
2011/11/17,32.57,32.619999,31.565001,31.84,31.84,2853400
2011/11/18,31.995001,32.290001,31.450001,31.51,31.51,2937400
2011/11/21,31.030001,32.610001,31,32.060001,32.060001,3740800
2011/11/22,31.93,32.41,31.235001,31.530001,31.530001,1806000
2011/11/23,31.205,31.684999,30.795,31.475,31.475,1993800
2011/11/25,31.305,31.709999,31.139999,31.25,31.25,710200
2011/11/28,31.985001,32.279999,31.67,31.93,31.93,1455600
2011/11/29,31.955,32.145,31.764999,31.764999,31.764999,949800
2011/11/30,32.610001,33.014999,32.525002,33.014999,33.014999,2020000
2011/12/1,32.865002,33.705002,32.715,33.415001,33.415001,1370800
2011/12/2,33.595001,33.595001,32.264999,32.494999,32.494999,2081800
2011/12/5,32.985001,33.189999,32.48,32.619999,32.619999,1855000
2011/12/6,32.695,32.785,32.294998,32.59,32.59,1111000
2011/12/7,32.459999,32.610001,32.07,32.404999,32.404999,1135000
2011/12/8,32.125,32.154999,31.879999,31.91,31.91,1788200
2011/12/9,32.290001,32.764999,31.344999,32.264999,32.264999,3248200
2011/12/12,32.564999,34.195,32.02,33.924999,33.924999,4999400
2011/12/13,33.924999,34.310001,33.314999,33.564999,33.564999,3313400
2011/12/14,33.415001,33.450001,32.779999,32.939999,32.939999,2081800
2011/12/15,33.055,33.255001,32.615002,33.150002,33.150002,1905800
2011/12/16,33.415001,33.855,33.27,33.695,33.695,2784800
2011/12/19,33.709999,33.990002,33.494999,33.799999,33.799999,1874600
2011/12/20,34.200001,35.299999,34.150002,35.23,35.23,2498400
2011/12/21,35.095001,35.154999,34.490002,35.014999,35.014999,1221200
2011/12/22,35.264999,35.91,35.084999,35.205002,35.205002,1342600
2011/12/23,35.209999,35.509998,35.080002,35.490002,35.490002,657400
2011/12/27,35.305,35.535,35.185001,35.355,35.355,461800
2011/12/28,35.435001,35.490002,34.900002,35.060001,35.060001,769800
2011/12/29,35.169998,35.794998,34.904999,35.709999,35.709999,750600
2011/12/30,35.580002,35.849998,35.349998,35.349998,35.349998,877400
2012/1/3,36.040001,36.544998,35.924999,36,36,1979800
2012/1/4,35.895,36.18,35.384998,35.419998,35.419998,1338400
2012/1/5,35.09,36.064999,35.02,35.974998,35.974998,1545000
2012/1/6,35.779999,36.485001,35.759998,36.439999,36.439999,1629200
2012/1/9,36.404999,36.455002,35.939999,36.314999,36.314999,1100600
2012/1/10,36.555,37.195,36.52,37.195,37.195,1972800
2012/1/11,37.25,37.310001,36.985001,37.145,37.145,2142400
2012/1/12,37.224998,37.285,36.695,37.075001,37.075001,905000
2012/1/13,36.860001,37.150002,36.384998,36.605,36.605,1024200
2012/1/17,36.93,37.18,36.064999,36.125,36.125,1959200
2012/1/18,36.555,39.044998,36.095001,38.84,38.84,5717000
2012/1/19,38.904999,39.5,38.654999,38.945,38.945,3071400
2012/1/20,38.945,39.485001,38.205002,38.560001,38.560001,2015800
2012/1/23,38.630001,39.689999,38.255001,39.654999,39.654999,3030000
2012/1/24,39.330002,40,39.09,39.27,39.27,1717800
2012/1/25,39.389999,39.615002,38.779999,39.5,39.5,1631800
2012/1/26,39.5,39.544998,39,39.134998,39.134998,1543800
2012/1/27,39.145,39.75,39,39.59,39.59,1625800
2012/1/30,39.189999,39.459999,38.889999,39.134998,39.134998,1531200
2012/1/31,40.02,41.98,40.02,41.334999,41.334999,5959200
2012/2/1,41.235001,41.685001,40.764999,40.845001,40.845001,4062600
2012/2/2,40.540001,40.674999,39.985001,40.334999,40.334999,2467800
2012/2/3,36.134998,37.5,35.5,35.77,35.77,13366200
2012/2/6,35.665001,36.494999,35.09,36.259998,36.259998,3765600
2012/2/7,36.264999,36.985001,36.005001,36.814999,36.814999,2534000
2012/2/8,36.98,37.119999,36.674999,37,37,1978600
2012/2/9,36.845001,37.055,36.575001,36.654999,36.654999,1949400
2012/2/10,36.439999,37.009998,36.27,36.935001,36.935001,2109000
2012/2/13,37.064999,37.235001,36.825001,37.064999,37.064999,1661000
2012/2/14,36.93,37.450001,36.799999,36.965,36.965,2202000
2012/2/15,37.264999,38.02,36.939999,37.924999,37.924999,4543600
2012/2/16,37.830002,38.150002,37.669998,38.130001,38.130001,2381800
2012/2/17,38.279999,38.279999,37.549999,37.805,37.805,2342200
2012/2/21,37.625,38.014999,37.189999,37.32,37.32,1773000
2012/2/22,37.200001,37.68,37,37.185001,37.185001,1853800
2012/2/23,37.244999,37.345001,36.580002,36.845001,36.845001,2303400
2012/2/24,36.990002,37.424999,36.875,37.130001,37.130001,1414600
2012/2/27,36.740002,36.889999,36.115002,36.785,36.785,1825600
2012/2/28,36.785,36.869999,36.415001,36.665001,36.665001,1461000
2012/2/29,36.630001,36.869999,36.330002,36.564999,36.564999,1687000
2012/3/1,36.59,36.735001,35.91,36.150002,36.150002,3992400
2012/3/2,36.235001,36.525002,35.540001,35.610001,35.610001,2121400
2012/3/5,35.459999,35.834999,35.255001,35.400002,35.400002,1607000
2012/3/6,35.169998,35.330002,34.255001,34.404999,34.404999,2746600
2012/3/7,34.380001,34.73,34.18,34.215,34.215,1703400
2012/3/8,34.740002,34.740002,33.974998,34.264999,34.264999,4592400
2012/3/9,34.264999,34.615002,34.150002,34.459999,34.459999,2822000
2012/3/12,34.369999,35.134998,34.209999,34.619999,34.619999,2768600
2012/3/13,34.685001,34.93,34.299999,34.650002,34.650002,2109600
2012/3/14,34.695,35.290001,34.654999,34.845001,34.845001,2317000
2012/3/15,34.810001,35.165001,34.459999,35.005001,35.005001,1079400
2012/3/16,34.994999,35.810001,34.875,35.709999,35.709999,2601000
2012/3/19,35.48,35.555,35.025002,35.240002,35.240002,2162200
2012/3/20,35.125,35.695,34.904999,35.575001,35.575001,2165200
2012/3/21,35.525002,35.685001,35.224998,35.544998,35.544998,1340400
2012/3/22,35.5,36.07,35.445,35.75,35.75,2389400
2012/3/23,35.685001,35.82,35.48,35.639999,35.639999,1912400
2012/3/26,35.869999,37.855,35.73,37.755001,37.755001,5238400
2012/3/27,37.625,37.82,37.005001,37.035,37.035,4564200
2012/3/28,37.080002,37.215,36.165001,36.505001,36.505001,2767000
2012/3/29,36.384998,36.700001,36.275002,36.439999,36.439999,1567600
2012/3/30,36.575001,36.674999,36.314999,36.365002,36.365002,1594000
2012/4/2,36.389999,36.860001,36.345001,36.805,36.805,2017800
2012/4/3,36.650002,36.965,36.384998,36.580002,36.580002,1576000
2012/4/4,36.205002,36.43,35.810001,35.945,35.945,1729200
2012/4/5,35.860001,36.200001,35.689999,35.994999,35.994999,1107200
2012/4/9,35.529999,35.825001,35.27,35.599998,35.599998,1201200
2012/4/10,35.505001,35.935001,35.290001,35.305,35.305,1281400
2012/4/11,35.689999,35.889999,35.525002,35.825001,35.825001,1371800
2012/4/12,35.814999,36.384998,35.669998,36.299999,36.299999,1099600
2012/4/13,35.990002,36.18,34.23,34.275002,34.275002,5231600
2012/4/16,34.43,34.525002,33.93,34.220001,34.220001,2817800
2012/4/17,34.5,35.720001,34.334999,35.685001,35.685001,3235800
2012/4/18,35.654999,36.52,35.485001,36.355,36.355,3593000
2012/4/19,36.400002,36.605,36.299999,36.465,36.465,2308800
2012/4/20,36.540001,36.924999,36.474998,36.685001,36.685001,2378400
2012/4/23,36.445,36.764999,36.25,36.68,36.68,1773800
2012/4/24,36.634998,36.950001,36.494999,36.665001,36.665001,2090000
2012/4/25,38.005001,41.720001,38.005001,40.919998,40.919998,8669800
2012/4/26,40.669998,41.110001,40.439999,40.860001,40.860001,2334000
2012/4/27,40.895,41.580002,40.790001,41.345001,41.345001,1482800
2012/4/30,41.195,41.744999,41.195,41.485001,41.485001,1533400
2012/5/1,41.125,42.52,41.125,42.389999,42.389999,2663800
2012/5/2,43.005001,43.549999,42.404999,43.119999,43.119999,4064600
2012/5/3,42.900002,43.355,42.470001,43.055,43.055,1855600
2012/5/4,42.665001,42.855,42.240002,42.494999,42.494999,1975000
2012/5/7,41.994999,42.919998,41.764999,42.744999,42.744999,1888000
2012/5/8,42.455002,42.849998,41.884998,42.700001,42.700001,2506000
2012/5/9,42.290001,42.84,42.095001,42.724998,42.724998,1426200
2012/5/10,43,43,41.715,42.025002,42.025002,3041800
2012/5/11,41.855,42.759998,41.514999,42.34,42.34,2046800
2012/5/14,42.119999,42.139999,41.404999,42.035,42.035,1283600
2012/5/15,42.110001,42.360001,41.555,41.685001,41.685001,1367600
2012/5/16,41.904999,41.974998,41.5,41.544998,41.544998,1307000
2012/5/17,41.59,41.904999,41.27,41.299999,41.299999,2195800
2012/5/18,41.435001,41.735001,40.794998,40.945,40.945,1636400
2012/5/21,41.095001,42.055,41.07,42.049999,42.049999,1465200
2012/5/22,42.035,42.314999,41.465,41.73,41.73,2188800
2012/5/23,41.439999,42.625,41.325001,42.525002,42.525002,2000000
2012/5/24,42.605,43.720001,42.605,43.665001,43.665001,2775000
2012/5/25,43.595001,44,43.384998,43.700001,43.700001,1863600
2012/5/29,44.044998,44.044998,43.41,43.764999,43.764999,1614000
2012/5/30,43.365002,43.52,42.884998,42.884998,42.884998,2293600
2012/5/31,42.695,42.889999,42.125,42.685001,42.685001,2728600
2012/6/1,42.02,42.73,41.945,42.285,42.285,1890600
2012/6/4,42.224998,42.235001,41.459999,42.09,42.09,1554000
2012/6/5,41.814999,43.75,41.814999,43.584999,43.584999,2338000
2012/6/6,43.584999,43.584999,42.720001,43.169998,43.169998,2755400
2012/6/7,43.830002,44.095001,43.505001,43.610001,43.610001,1874000
2012/6/8,43.435001,44.540001,43.294998,44.115002,44.115002,2919800
2012/6/11,44.205002,44.974998,43.32,44,44,3009400
2012/6/12,44.049999,45.445,43.764999,45.404999,45.404999,2312200
2012/6/13,45.235001,46.150002,44.994999,45.27,45.27,2628600
2012/6/14,45.605,49.5,45.605,48.439999,48.439999,8290400
2012/6/15,48.709999,48.779999,48.259998,48.759998,48.759998,2783800
2012/6/18,48.494999,50.369999,48.445,50.330002,50.330002,3220400
2012/6/19,50.259998,52.125,50.044998,51.240002,51.240002,3510200
2012/6/20,51.16,51.735001,50.560001,50.939999,50.939999,2765200
2012/6/21,51.110001,51.130001,49.645,49.775002,49.775002,1702400
2012/6/22,49.939999,51.035,49.900002,50.779999,50.779999,1542000
2012/6/25,50.695,51.305,50.474998,51.075001,51.075001,1413800
2012/6/26,50.375,51.439999,50.285,50.740002,50.740002,1601800
2012/6/27,50.810001,51.360001,50.43,50.91,50.91,1473200
2012/6/28,50.564999,50.810001,50,50.59,50.59,1575000
2012/6/29,51.43,51.735001,51.119999,51.650002,51.650002,1596800
2012/7/2,51.5,52.220001,51.154999,52.105,52.105,1287800
2012/7/3,51.955002,52.205002,51.555,51.974998,51.974998,529400
2012/7/5,51.755001,52.314999,51.75,52.220001,52.220001,1260600
2012/7/6,51.884998,51.990002,50.715,50.959999,50.959999,1497400
2012/7/9,51.18,51.700001,50.965,51.669998,51.669998,1313600
2012/7/10,52,52,50.505001,50.715,50.715,1517400
2012/7/11,50.799999,51.290001,50.25,50.805,50.805,1278600
2012/7/12,50.52,50.665001,49.450001,50.41,50.41,1383600
2012/7/13,50.18,50.939999,49.544998,50.720001,50.720001,1702400
2012/7/16,50.700001,51.375,50.419998,50.52,50.52,1047200
2012/7/17,50.779999,51.985001,50.41,51.619999,51.619999,1625600
2012/7/18,51.334999,51.685001,50.93,51.049999,51.049999,1292800
2012/7/19,51.18,51.764999,51.075001,51.41,51.41,1216000
2012/7/20,51.424999,52.5,50.5,50.544998,50.544998,2559800
2012/7/23,49.945,50.365002,49.514999,50.244999,50.244999,1089800
2012/7/24,50.57,50.59,48.970001,49.325001,49.325001,1857400
2012/7/25,50.509998,53.470001,50.259998,52.529999,52.529999,5552000
2012/7/26,52.139999,52.529999,50.299999,51.27,51.27,3755200
2012/7/27,51.595001,52.959999,51.224998,52.595001,52.595001,2652400
2012/7/30,52.610001,52.619999,51.555,51.720001,51.720001,1313600
2012/7/31,51.68,52.25,50.584999,50.599998,50.599998,1609800
2012/8/1,51.044998,51.779999,49.540001,50.025002,50.025002,2422400
2012/8/2,49.465,49.805,49.035,49.650002,49.650002,1434800
2012/8/3,50.450001,51.139999,50.240002,50.66,50.66,1366400
2012/8/6,50.375,50.805,49.880001,50.209999,50.209999,1522200
2012/8/7,50.095001,51.09,49.294998,50.555,50.555,1623400
2012/8/8,50.465,50.814999,49.805,50.145,50.145,989200
2012/8/9,49.875,49.875,48.445,49.150002,49.150002,2248200
2012/8/10,49.125,49.485001,48.595001,49.084999,49.084999,1210800
2012/8/13,48.830002,49.099998,48.18,48.93,48.93,862200
2012/8/14,49.275002,49.369999,48.599998,48.785,48.785,998400
2012/8/15,48.744999,49.490002,48.619999,49.09,49.09,594200
2012/8/16,49.005001,49.400002,48.755001,48.900002,48.900002,615000
2012/8/17,49.919998,50.75,49.814999,50.215,50.215,1905400
2012/8/20,49.98,50.099998,49.119999,49.665001,49.665001,1164400
2012/8/21,49.73,50.134998,49.610001,49.834999,49.834999,1287600
2012/8/22,49.740002,50.035,49.494999,49.805,49.805,915200
2012/8/23,49.84,50.630001,49.415001,49.650002,49.650002,1397400
2012/8/24,49.439999,49.75,49,49.59,49.59,893400
2012/8/27,49.935001,50.275002,49.599998,50.130001,50.130001,910400
2012/8/28,50,50.735001,49.435001,50.540001,50.540001,1901000
2012/8/29,50.549999,51.580002,50.325001,50.91,50.91,1665400
2012/8/30,50.799999,51.290001,50.294998,51,51,1421200
2012/8/31,51.334999,51.494999,50.630001,51.055,51.055,1018200
2012/9/4,50.84,52.485001,50.84,52.119999,52.119999,1437600
2012/9/5,52.07,52.459999,51.529999,51.974998,51.974998,1135800
2012/9/6,52.535,53.724998,52.384998,53.41,53.41,2105600
2012/9/7,53.490002,54.52,52.93,54.41,54.41,3468000
2012/9/10,54.669998,54.939999,53.639999,53.66,53.66,837200
2012/9/11,53.755001,53.994999,52.950001,52.994999,52.994999,1330200
2012/9/12,53.055,53.360001,52.82,52.825001,52.825001,2429200
2012/9/13,52.799999,53.189999,52.599998,52.619999,52.619999,2610600
2012/9/14,52.98,53.099998,52.400002,52.549999,52.549999,1362000
2012/9/17,52.279999,52.474998,51.865002,52,52,3218800
2012/9/18,51.674999,52.59,51.674999,52,52,1949800
2012/9/19,52.049999,52.41,51.919998,51.994999,51.994999,2201600
2012/9/20,51.849998,52,51.264999,51.744999,51.744999,1348000
2012/9/21,52.215,53.130001,52.095001,52.924999,52.924999,2239800
2012/9/24,52.654999,52.77,51.955002,52.195,52.195,917000
2012/9/25,52.435001,52.875,52.154999,52.209999,52.209999,869000
2012/9/26,52.055,52.244999,51.404999,51.439999,51.439999,990200
2012/9/27,51.389999,53.055,51.244999,52.759998,52.759998,1252600
2012/9/28,52.700001,53.955002,52.424999,53.685001,53.685001,2393000
2012/10/1,53.665001,54.654999,53.43,53.884998,53.884998,1368200
2012/10/2,53.974998,54.75,53.794998,54.014999,54.014999,899000
2012/10/3,54.264999,54.73,53.775002,54.685001,54.685001,1182800
2012/10/4,54.860001,55.395,54.59,54.875,54.875,757800
2012/10/5,54.939999,54.985001,54.119999,54.224998,54.224998,880400
2012/10/8,54.165001,54.205002,53.369999,53.705002,53.705002,1531800
2012/10/9,44.779999,44.794998,42.285,42.299999,42.299999,17734800
2012/10/10,41.654999,44.119999,41.509998,43.904999,43.904999,7561000
2012/10/11,44.029999,44.41,42.945,43.09,43.09,2782400
2012/10/12,43.139999,43.935001,43.080002,43.549999,43.549999,2767400
2012/10/15,43.825001,43.974998,43.084999,43.645,43.645,2112800
2012/10/16,43.935001,44.380001,43.669998,44.375,44.375,1717400
2012/10/17,44.685001,44.685001,43.689999,43.900002,43.900002,1797400
2012/10/18,43.785,43.884998,43.32,43.369999,43.369999,1955400
2012/10/19,43.290001,44.310001,42.610001,43.07,43.07,5839200
2012/10/22,42.685001,43.259998,40.645,43.255001,43.255001,4330200
2012/10/23,42.884998,42.945,41.005001,42.529999,42.529999,2986600
2012/10/24,42.849998,43.25,42.369999,43.110001,43.110001,2106200
2012/10/25,43.799999,43.799999,42.904999,43.494999,43.494999,1890200
2012/10/26,43.41,43.724998,43.09,43.575001,43.575001,1542400
2012/10/31,43.505001,43.775002,42.895,43.415001,43.415001,2224200
2012/11/1,43.540001,43.794998,42.970001,43.785,43.785,1219600
2012/11/2,43.685001,44.355,43.630001,43.915001,43.915001,1863800
2012/11/5,43.360001,44.705002,43.330002,44.700001,44.700001,1472400
2012/11/6,44.720001,45.34,44.494999,45.025002,45.025002,1486400
2012/11/7,44.880001,45.195,44.025002,44.544998,44.544998,1733800
2012/11/8,44.66,44.700001,43.145,43.314999,43.314999,1183200
2012/11/9,43.305,44.189999,43.224998,43.849998,43.849998,890800
2012/11/12,43.93,43.939999,43.040001,43.330002,43.330002,831400
2012/11/13,43.195,44.23,42.915001,43.875,43.875,1598200
2012/11/14,43.115002,43.674999,42.610001,42.794998,42.794998,2136600
2012/11/15,42.685001,43.220001,42.43,43.134998,43.134998,2532800
2012/11/16,43.305,43.625,42.75,42.869999,42.869999,2539600
2012/11/19,43.084999,43.195,42.220001,42.514999,42.514999,3237800
2012/11/20,42.584999,43.014999,42.290001,42.59,42.59,2967000
2012/11/21,42.450001,42.584999,41.700001,41.849998,41.849998,2017200
2012/11/23,42.205002,43.099998,42.165001,42.799999,42.799999,1244000
2012/11/26,42.645,42.715,42.119999,42.279999,42.279999,1212600
2012/11/27,42.294998,42.505001,41.945,42.029999,42.029999,2360600
2012/11/28,41.794998,42.095001,41.540001,41.990002,41.990002,2062000
2012/11/29,42.23,42.755001,41.915001,41.970001,41.970001,1996600
2012/11/30,42.205002,43.485001,41.994999,43.384998,43.384998,2306200
2012/12/3,43.439999,43.764999,42.799999,43.259998,43.259998,2642600
2012/12/4,44.509998,46.055,43.785,45.75,45.75,5242000
2012/12/5,45.720001,45.825001,45.215,45.299999,45.299999,3198400
2012/12/6,45.314999,45.860001,44.950001,45.560001,45.560001,1925000
2012/12/7,45.66,46.145,45.474998,45.68,45.68,1802600
2012/12/10,45.529999,46.665001,45.445,46.040001,46.040001,3631400
2012/12/11,45.834999,46.595001,45.695,45.869999,45.869999,1704000
2012/12/12,45.974998,46.275002,45.195,45.294998,45.294998,1906200
2012/12/13,45.244999,45.630001,45.119999,45.244999,45.244999,904600
2012/12/14,45.075001,45.794998,45.075001,45.509998,45.509998,1617200
2012/12/17,45.549999,45.955002,45.16,45.935001,45.935001,1166200
2012/12/18,45.93,46,45.575001,45.974998,45.974998,1124400
2012/12/19,46.060001,46.215,45.924999,46,46,975600
2012/12/20,45.955002,46.32,45.75,46.150002,46.150002,866400
2012/12/21,45.93,46.404999,45.889999,46.055,46.055,1746000
2012/12/24,46.134998,46.244999,45.549999,45.895,45.895,434800
2012/12/26,45.904999,46.049999,45.150002,45.174999,45.174999,767000
2012/12/27,45.264999,45.654999,45.014999,45.525002,45.525002,1005400
2012/12/28,45.395,45.59,44.564999,44.634998,44.634998,1001400
2012/12/31,44.584999,45.099998,44.369999,45.084999,45.084999,1015000
2013/1/2,45.959999,46.294998,45.615002,46.07,46.07,1477800
2013/1/3,46.040001,46.455002,46.005001,46.259998,46.259998,1179800
2013/1/4,46.384998,46.575001,45.75,46.325001,46.325001,1967200
2013/1/7,45.895,47.490002,45.790001,47.25,47.25,1580800
2013/1/8,47.099998,47.310001,46.099998,46.285,46.285,2312600
2013/1/9,46.605,46.73,46.029999,46.599998,46.599998,1594200
2013/1/10,46.740002,46.75,45.985001,46.014999,46.014999,1367600
2013/1/11,46.169998,46.5,45.794998,45.895,45.895,984400
2013/1/14,45.84,45.889999,45.314999,45.700001,45.700001,861600
2013/1/15,45.595001,45.825001,44.810001,45.035,45.035,1726000
2013/1/16,44.990002,45.955002,44.889999,45.654999,45.654999,1822800
2013/1/17,45.805,46.029999,45.41,45.755001,45.755001,1221200
2013/1/18,45.865002,47.305,45.865002,47.279999,47.279999,2155400
2013/1/22,47.075001,47.185001,45.965,45.985001,45.985001,1503400
2013/1/23,46.134998,46.25,45.25,45.345001,45.345001,1755800
2013/1/24,45.389999,45.875,45.360001,45.805,45.805,1574600
2013/1/25,45.82,46.195,45.404999,46.044998,46.044998,1088200
2013/1/28,46.119999,46.189999,45.205002,45.27,45.27,1102600
2013/1/29,45.380001,45.564999,45.064999,45.200001,45.200001,1787600
2013/1/30,45.25,45.474998,44.974998,45.029999,45.029999,2065600
2013/1/31,45.130001,45.325001,44.849998,44.965,44.965,2212800
2013/2/1,45.849998,46.77,45.185001,46.705002,46.705002,2532600
2013/2/4,45.974998,46.990002,45.755001,46.529999,46.529999,2557200
2013/2/5,44.830002,45.43,43.18,43.375,43.375,8661200
2013/2/6,43.075001,43.400002,41.98,43.400002,43.400002,6424400
2013/2/7,43.400002,43.455002,42.235001,43,43,3232800
2013/2/8,43.185001,43.66,42.810001,43.610001,43.610001,3517400
2013/2/11,43.509998,43.705002,42.82,43.525002,43.525002,2307800
2013/2/12,43.52,43.855,43.189999,43.709999,43.709999,2038000
2013/2/13,43.73,43.970001,43.205002,43.529999,43.529999,1559800
2013/2/14,43.485001,43.599998,43.035,43.174999,43.174999,1389600
2013/2/15,43.310001,43.380001,42.869999,43.18,43.18,1377800
2013/2/19,43.275002,43.48,43.014999,43.349998,43.349998,1746800
2013/2/20,43.27,43.48,43.154999,43.195,43.195,1475800
2013/2/21,43.025002,43.400002,42.549999,42.84,42.84,2069000
2013/2/22,42.900002,43.224998,42.639999,43.185001,43.185001,1370000
2013/2/25,43.27,44.369999,43.23,43.25,43.25,2431200
2013/2/26,43.34,43.584999,42.955002,43.400002,43.400002,1682200
2013/2/27,43.290001,43.490002,42.619999,43.215,43.215,2026600
2013/2/28,43.259998,43.695,42.900002,42.965,42.965,1915200
2013/3/1,42.889999,43.490002,42.5,43.049999,43.049999,2275800
2013/3/4,42.955002,43.305,42.855,43.299999,43.299999,1479400
2013/3/5,43.334999,43.900002,43.305,43.810001,43.810001,1188800
2013/3/6,43.869999,44.485001,43.785,44.450001,44.450001,2143000
2013/3/7,44.285,44.619999,44.23,44.455002,44.455002,1520000
2013/3/8,44.639999,45.154999,44.419998,45.150002,45.150002,1756200
2013/3/11,44.73,44.73,43.595001,44.035,44.035,3475800
2013/3/12,44.23,44.23,43.715,43.985001,43.985001,1476400
2013/3/13,44.040001,44.125,43.645,43.68,43.68,1235000
2013/3/14,43.935001,43.935001,42.619999,42.689999,42.689999,1975000
2013/3/15,41.974998,42.459999,41.02,41.095001,41.095001,4157600
2013/3/18,40.915001,41.025002,40.509998,40.605,40.605,1231600
2013/3/19,40.57,40.685001,39.049999,39.330002,39.330002,5130000
2013/3/20,39.5,40.59,39.459999,40.465,40.465,3692200
2013/3/21,40.369999,41.09,40.349998,40.959999,40.959999,2243000
2013/3/22,40.849998,41.465,40.759998,41.095001,41.095001,2641200
2013/3/25,41.185001,41.264999,40.455002,40.855,40.855,1865600
2013/3/26,40.959999,41.125,40.75,40.990002,40.990002,859800
2013/3/27,40.764999,41.195,40.605,40.845001,40.845001,1050400
2013/3/28,40.900002,41.395,40.735001,41.080002,41.080002,1759400
2013/4/1,41.105,41.57,41.025002,41.145,41.145,1081800
2013/4/2,41.25,41.744999,41.240002,41.575001,41.575001,2026800
2013/4/3,41.599998,41.880001,41.465,41.709999,41.709999,1430400
2013/4/4,41.740002,41.904999,41.139999,41.209999,41.209999,1591000
2013/4/5,40.900002,41.150002,40.584999,40.700001,40.700001,1664000
2013/4/8,40.645,40.884998,40.529999,40.810001,40.810001,2033000
2013/4/9,40.915001,41.945,40.915001,41.794998,41.794998,1757200
2013/4/10,41.830002,41.974998,41.259998,41.540001,41.540001,1552000
2013/4/11,41.610001,42.294998,41.57,41.91,41.91,1551400
2013/4/12,41.895,42.419998,41.895,42.400002,42.400002,1939000
2013/4/15,42.299999,42.575001,41.75,41.830002,41.830002,1900800
2013/4/16,41.974998,42.494999,41.794998,42.465,42.465,1563600
2013/4/17,42.285,42.43,41.235001,41.945,41.945,1973000
2013/4/18,41.985001,42.209999,41.215,41.375,41.375,1337800
2013/4/19,41.529999,41.860001,41.174999,41.560001,41.560001,1691600
2013/4/22,41.654999,41.849998,41.424999,41.814999,41.814999,2483200
2013/4/23,42.009998,43.055,41.084999,41.404999,41.404999,5122000
2013/4/24,33.275002,33.299999,31.75,32.299999,32.299999,22986800
2013/4/25,32.869999,33.064999,32.674999,32.695,32.695,8269000
2013/4/26,32.665001,32.93,32.02,32.084999,32.084999,3001400
2013/4/29,32.240002,32.369999,31.940001,32.139999,32.139999,2674000
2013/4/30,32.209999,32.325001,31.495001,31.895,31.895,3805000
2013/5/1,31.76,31.985001,31.17,31.27,31.27,3229800
2013/5/2,31.389999,32.34,31.389999,32.095001,32.095001,3043000
2013/5/3,32.255001,32.255001,31.475,31.605,31.605,2743400
2013/5/6,31.57,32.075001,31.450001,31.83,31.83,2169400
2013/5/7,31.950001,32.02,31.610001,31.995001,31.995001,3005400
2013/5/8,32,32.75,31.805,32.724998,32.724998,3210600
2013/5/9,32.715,33.73,32.555,33.365002,33.365002,2868000
2013/5/10,33.32,33.985001,33.275002,33.935001,33.935001,2448800
2013/5/13,33.834999,34.125,33.634998,33.669998,33.669998,2165400
2013/5/14,34.509998,36,34.369999,35.785,35.785,5564200
2013/5/15,35.785,36.200001,35.34,35.57,35.57,2820200
2013/5/16,35.424999,35.424999,33.875,34.305,34.305,3990600
2013/5/17,34.34,34.615002,33.205002,33.529999,33.529999,4083800
2013/5/20,33.5,33.5,32.375,33.185001,33.185001,4677000
2013/5/21,33.119999,33.16,32.445,33,33,3981400
2013/5/22,32.974998,33.474998,32.035,32.150002,32.150002,4184800
2013/5/23,31.985001,33.150002,31.975,32.860001,32.860001,2925000
2013/5/24,32.860001,33.080002,32.445,32.764999,32.764999,2339000
2013/5/28,33.110001,33.310001,32.389999,32.595001,32.595001,2533400
2013/5/29,32.299999,32.48,31.77,32.110001,32.110001,2127400
2013/5/30,32.205002,32.669998,32.145,32.474998,32.474998,2561800
2013/5/31,32.325001,33.645,32.125,33.23,33.23,4123800
2013/6/3,33.310001,33.349998,32.775002,33.119999,33.119999,2738400
2013/6/4,32.889999,33.174999,32.455002,32.700001,32.700001,2298400
2013/6/5,32.555,33.445,32.555,33.285,33.285,2774600
2013/6/6,33.174999,33.474998,32.735001,33.25,33.25,2755800
2013/6/7,33.424999,33.619999,33.174999,33.599998,33.599998,2471600
2013/6/10,34.150002,34.895,34,34.724998,34.724998,3165200
2013/6/11,34.400002,34.514999,34.025002,34.145,34.145,2040800
2013/6/12,34.369999,34.650002,33.735001,34.134998,34.134998,1772400
2013/6/13,34.349998,36.32,34.349998,35.974998,35.974998,3991800
2013/6/14,35.345001,35.75,34.810001,35,35,3190000
2013/6/17,35.189999,35.34,35.040001,35.240002,35.240002,1629000
2013/6/18,35.235001,35.305,34.845001,35.080002,35.080002,1580400
2013/6/19,35.134998,35.279999,34.404999,34.41,34.41,1815000
2013/6/20,34.195,34.244999,33.299999,33.345001,33.345001,1596000
2013/6/21,33.57,33.875,32.990002,33.224998,33.224998,2873800
2013/6/24,33.16,33.380001,32.18,33.174999,33.174999,2799200
2013/6/25,33.485001,33.755001,33.084999,33.595001,33.595001,1514400
2013/6/26,33.855,34.044998,33.099998,33.115002,33.115002,1074800
2013/6/27,33.279999,33.73,33.255001,33.41,33.41,962200
2013/6/28,33.400002,33.919998,33.365002,33.599998,33.599998,1944400
2013/7/1,33.66,33.900002,33.41,33.529999,33.529999,1582000
2013/7/2,33.415001,33.540001,32.810001,33.029999,33.029999,2507000
2013/7/3,32.965,32.98,32.575001,32.625,32.625,820200
2013/7/5,32.764999,33.310001,32.685001,33.299999,33.299999,945600
2013/7/8,33.514999,33.825001,33.275002,33.404999,33.404999,1607800
2013/7/9,33.52,33.665001,32.775002,32.869999,32.869999,2429000
2013/7/10,32.785,32.970001,32.514999,32.735001,32.735001,2105800
2013/7/11,33.095001,33.23,32.669998,32.895,32.895,2811800
2013/7/12,34.285,34.57,33.549999,33.924999,33.924999,4480600
2013/7/15,33.855,33.945,33.044998,33.720001,33.720001,2588800
2013/7/16,33.724998,33.900002,33.174999,33.205002,33.205002,2665000
2013/7/17,33.325001,33.584999,33.215,33.235001,33.235001,1630600
2013/7/18,33.935001,34.084999,33.099998,33.505001,33.505001,2131000
2013/7/19,33.474998,34.169998,33.345001,34.125,34.125,1968400
2013/7/22,34.165001,34.915001,34.055,34.805,34.805,2292400
2013/7/23,34.830002,35.514999,34.5,35.43,35.43,3112400
2013/7/24,35.505001,35.700001,34.790001,35.09,35.09,3851000
2013/7/25,35.080002,35.43,34.830002,35.34,35.34,2741600
2013/7/26,35.285,36.654999,34.875,35.900002,35.900002,4702800
2013/7/29,35.895,36.07,35.009998,35.505001,35.505001,2472800
2013/7/30,35.509998,35.720001,35.165001,35.255001,35.255001,1613400
2013/7/31,35.355,36,35.220001,35.689999,35.689999,2088000
2013/8/1,36.099998,36.865002,36.080002,36.700001,36.700001,2399600
2013/8/2,36.575001,36.715,36.189999,36.305,36.305,1502600
2013/8/5,36.150002,36.560001,36.095001,36.404999,36.404999,1150000
2013/8/6,36.395,36.599998,35.985001,36.105,36.105,1571200
2013/8/7,36,36.154999,35.720001,36.009998,36.009998,1299800
2013/8/8,36.145,36.52,35.82,36.415001,36.415001,1168400
2013/8/9,36.349998,36.66,36.105,36.334999,36.334999,1051200
2013/8/12,36.200001,36.395,36.005001,36.16,36.16,977200
2013/8/13,36.23,36.365002,35.799999,36.009998,36.009998,1164200
2013/8/14,35.974998,36.494999,35.974998,36.384998,36.384998,1373000
2013/8/15,36.154999,36.154999,35.299999,35.654999,35.654999,1742000
2013/8/16,35.459999,35.514999,34.825001,35.005001,35.005001,1424200
2013/8/19,35.044998,35.125,34.720001,34.735001,34.735001,1869200
2013/8/20,34.75,35.459999,34.695,35.23,35.23,1721800
2013/8/21,35.299999,36.305,35.299999,35.849998,35.849998,2563800
2013/8/22,35.880001,36.465,35.869999,36.150002,36.150002,2290200
2013/8/23,36.395,36.615002,36.325001,36.470001,36.470001,2319400
2013/8/26,36.490002,36.744999,36.360001,36.494999,36.494999,1687000
2013/8/27,36.200001,36.215,35.555,35.584999,35.584999,1513600
2013/8/28,35.544998,35.785,35.145,35.255001,35.255001,1578200
2013/8/29,35.154999,35.465,35.125,35.345001,35.345001,1126000
2013/8/30,35.34,35.48,35.064999,35.189999,35.189999,1458000
2013/9/3,35.549999,35.764999,35.07,35.279999,35.279999,1917000
2013/9/4,35.244999,35.720001,35.189999,35.68,35.68,1683400
2013/9/5,35.619999,36.154999,35.619999,35.895,35.895,1398000
2013/9/6,36.080002,36.134998,35.705002,35.735001,35.735001,1996000
2013/9/9,35.799999,35.959999,35.740002,35.860001,35.860001,2056000
2013/9/10,36.075001,36.305,35.93,36.055,36.055,1186800
2013/9/11,36.119999,36.259998,36.009998,36.195,36.195,1596000
2013/9/12,36.145,36.150002,35.810001,35.849998,35.849998,1014200
2013/9/13,35.810001,35.945,35.615002,35.805,35.805,1290600
2013/9/16,36.189999,36.25,35.75,35.810001,35.810001,1430800
2013/9/17,35.785,36.23,35.654999,35.875,35.875,1319200
2013/9/18,35.794998,35.875,34.939999,35.419998,35.419998,4564400
2013/9/19,35.575001,35.575001,35.23,35.355,35.355,1250800
2013/9/20,35.314999,35.459999,34.959999,35.014999,35.014999,2224000
2013/9/23,34.965,35.110001,34.560001,34.634998,34.634998,12995400
2013/9/24,34.625,35,34.625,34.845001,34.845001,3767600
2013/9/25,35,35.029999,34.209999,34.224998,34.224998,5351000
2013/9/26,34.334999,34.5,33.77,34.290001,34.290001,6125000
2013/9/27,34.165001,34.720001,34.044998,34.395,34.395,3166200
2013/9/30,33.93,34.830002,33.865002,34.814999,34.814999,3276400
2013/10/1,34.994999,35.654999,34.884998,35.654999,35.654999,6593800
2013/10/2,35.560001,35.955002,35.465,35.915001,35.915001,3285400
2013/10/3,35.955002,36.419998,35.555,36.095001,36.095001,2987800
2013/10/4,36.095001,36.549999,36.084999,36.404999,36.404999,1979200
2013/10/7,36.130001,36.5,35.939999,36.290001,36.290001,1918200
2013/10/8,36.215,36.5,36.189999,36.195,36.195,2482200
2013/10/9,36.235001,36.700001,36.195,36.439999,36.439999,2370000
2013/10/10,36.814999,36.880001,36.365002,36.869999,36.869999,1727000
2013/10/11,36.709999,37.055,36.59,36.990002,36.990002,1247000
2013/10/14,36.794998,37.459999,36.744999,37.455002,37.455002,1634000
2013/10/15,37.34,37.73,37.23,37.514999,37.514999,2747200
2013/10/16,38.424999,38.455002,37.990002,38.334999,38.334999,2714200
2013/10/17,38.294998,38.560001,38.215,38.535,38.535,1430000
2013/10/18,38.610001,38.619999,38.16,38.599998,38.599998,1430400
2013/10/21,38.66,38.950001,38.605,38.895,38.895,1784200
2013/10/22,38.945,39.334999,38.915001,39.060001,39.060001,2102600
2013/10/23,39.025002,39.445,38.924999,39.07,39.07,2306800
2013/10/24,39.119999,39.32,38.334999,38.73,38.73,1771400
2013/10/25,38.715,38.935001,38.415001,38.529999,38.529999,1826000
2013/10/28,36.575001,37.529999,35.904999,36.619999,36.619999,7855200
2013/10/29,36.580002,37.009998,34.195,34.93,34.93,12607400
2013/10/30,33.695,33.700001,32.865002,33.145,33.145,10370200
2013/10/31,33.075001,33.134998,32.439999,32.595001,32.595001,6728200
2013/11/1,32.720001,32.825001,32.014999,32.134998,32.134998,3156000
2013/11/4,32.145,32.185001,31.415001,31.625,31.625,4838200
2013/11/5,31.620001,31.620001,31.084999,31.174999,31.174999,3351000
2013/11/6,31.25,31.58,31.135,31.280001,31.280001,2927000
2013/11/7,31.415001,32.064999,31.305,31.805,31.805,2842600
2013/11/8,31.825001,32.169998,31.66,32.130001,32.130001,1954400
2013/11/11,32.174999,32.34,31.98,32.029999,32.029999,1075400
2013/11/12,31.91,32.049999,31.645,31.82,31.82,1915800
2013/11/13,31.655001,31.975,31.65,31.84,31.84,1629000
2013/11/14,31.84,32.259998,31.465,31.785,31.785,2602400
2013/11/15,31.754999,32.494999,31.754999,32.494999,32.494999,1798000
2013/11/18,32.465,32.654999,31.93,31.985001,31.985001,1929400
2013/11/19,31.985001,32.105,31.754999,31.92,31.92,1459800
2013/11/20,31.795,31.85,31.275,31.48,31.48,3486800
2013/11/21,31.610001,32.560001,31.504999,32.360001,32.360001,2647200
2013/11/22,32.360001,32.615002,32.139999,32.43,32.43,1984600
2013/11/25,32.424999,32.619999,32.060001,32.375,32.375,4029000
2013/11/26,32.375,32.509998,32.189999,32.349998,32.349998,1614200
2013/11/27,32.459999,32.689999,32.305,32.650002,32.650002,1129600
2013/11/29,32.735001,32.965,32.700001,32.764999,32.764999,1246200
2013/12/2,32.834999,32.970001,32.595001,32.735001,32.735001,2106000
2013/12/3,32.544998,32.68,32.334999,32.564999,32.564999,1682000
2013/12/4,32.544998,32.595001,32.259998,32.435001,32.435001,1672000
2013/12/5,32.43,32.744999,32.305,32.605,32.605,1236800
2013/12/6,32.674999,33.255001,32.610001,33.145,33.145,1727600
2013/12/9,31.285,32.165001,30.955,31.365,31.365,11829400
2013/12/10,30.905001,31.514999,30.809999,31.264999,31.264999,4508200
2013/12/11,31.17,31.235001,30.780001,30.950001,30.950001,3007400
2013/12/12,30.834999,31,30.68,30.809999,30.809999,2834600
2013/12/13,30.85,30.995001,30.309999,30.719999,30.719999,3500800
2013/12/16,30.785,31.440001,30.785,31.42,31.42,3963600
2013/12/17,31.395,31.514999,30.879999,31.365,31.365,3069400
2013/12/18,31.375,31.915001,31.280001,31.875,31.875,2103400
2013/12/19,31.709999,32.07,31.455,31.985001,31.985001,2272400
2013/12/20,32.084999,32.595001,32.025002,32.595001,32.595001,3300200
2013/12/23,32.599998,32.759998,32.419998,32.755001,32.755001,1748200
2013/12/24,32.580002,32.869999,32.549999,32.810001,32.810001,507800
2013/12/26,32.889999,32.889999,32.474998,32.695,32.695,1611400
2013/12/27,32.715,33.174999,32.564999,33.005001,33.005001,1420400
2013/12/30,33,33,32.605,32.84,32.84,1130000
2013/12/31,32.845001,32.935001,32.52,32.880001,32.880001,1291400
2014/1/2,32.84,33.220001,32.595001,32.959999,32.959999,1668000
2014/1/3,33.014999,33.799999,33.009998,33.630001,33.630001,2653800
2014/1/6,33.459999,33.625,32.915001,33.18,33.18,3781600
2014/1/7,33.185001,33.740002,33.150002,33.625,33.625,1810600
2014/1/8,33.630001,33.724998,33.290001,33.369999,33.369999,2601400
2014/1/9,33.445,34.235001,33.209999,34.205002,34.205002,1798200
2014/1/10,34.150002,34.279999,33.904999,34.240002,34.240002,2275000
2014/1/13,34.119999,34.779999,34.119999,34.369999,34.369999,2028600
2014/1/14,34.555,35.375,34.5,35.299999,35.299999,2620400
2014/1/15,35.209999,36.740002,34.939999,35.945,35.945,5449000
2014/1/16,36.25,36.700001,36.075001,36.334999,36.334999,4181800
2014/1/17,36.445,36.474998,34.119999,34.27,34.27,7873800
2014/1/21,34.48,35.145,33.799999,34.860001,34.860001,5306800
2014/1/22,34.990002,35.049999,34.07,34.115002,34.115002,4540200
2014/1/23,34.009998,34.43,34.009998,34.145,34.145,1796600
2014/1/24,34.025002,34.52,33.889999,34.404999,34.404999,3373400
2014/1/27,34.215,34.355,32.560001,33.189999,33.189999,3811400
2014/1/28,33.259998,33.465,32.945,33.139999,33.139999,1934800
2014/1/29,32.93,33.075001,32.494999,32.575001,32.575001,2725000
2014/1/30,32.950001,32.990002,32.52,32.740002,32.740002,1805000
2014/1/31,32.355,32.645,32.040001,32.560001,32.560001,3021200
2014/2/3,32.645,32.735001,31.52,32.084999,32.084999,4645400
2014/2/4,32.014999,33.099998,31.625,32.869999,32.869999,6316800
2014/2/5,32.705002,33.915001,32.705002,33.264999,33.264999,4014200
2014/2/6,33.349998,33.724998,33.014999,33.299999,33.299999,2140000
2014/2/7,33.424999,33.919998,33.415001,33.470001,33.470001,2207200
2014/2/10,33.5,33.619999,33.41,33.505001,33.505001,2405600
2014/2/11,33.465,33.544998,33.23,33.474998,33.474998,2032400
2014/2/12,33.5,33.514999,33.220001,33.355,33.355,2028400
2014/2/13,33.259998,33.759998,33.125,33.595001,33.595001,2144000
2014/2/14,33.689999,34.57,33.400002,33.764999,33.764999,4301200
2014/2/18,33.830002,33.955002,33.27,33.794998,33.794998,2202200
2014/2/19,33.724998,33.990002,33.48,33.509998,33.509998,1438600
2014/2/20,33.490002,34.115002,33.355,34.049999,34.049999,1509200
2014/2/21,34.080002,34.52,34.049999,34.119999,34.119999,1983800
2014/2/24,34.105,34.790001,34.105,34.450001,34.450001,1830000
2014/2/25,34.380001,34.435001,33.865002,33.93,33.93,1428600
2014/2/26,33.939999,34.275002,33.785,33.924999,33.924999,1182600
2014/2/27,33.869999,34.244999,33.43,34.115002,34.115002,1906200
2014/2/28,34.099998,35.415001,34.080002,34.880001,34.880001,3030800
2014/3/3,34.685001,34.794998,34.380001,34.509998,34.509998,2466400
2014/3/4,34.744999,35.224998,34.605,35.174999,35.174999,2098200
2014/3/5,34.875,36.310001,34.77,36.255001,36.255001,3068000
2014/3/6,36.205002,37.099998,35.904999,36.150002,36.150002,3792000
2014/3/7,36.349998,36.349998,35.855,36.035,36.035,1917200
2014/3/10,36.455002,36.674999,36.305,36.529999,36.529999,3026600
2014/3/11,36.509998,36.830002,36.325001,36.595001,36.595001,1150800
2014/3/12,36.470001,36.98,36.27,36.93,36.93,1384200
2014/3/13,36.990002,36.990002,35.950001,36,36,1263600
2014/3/14,35.935001,36.424999,35.855,36.07,36.07,2092400
2014/3/17,36.294998,36.419998,36.035,36.185001,36.185001,1377600
2014/3/18,36.235001,36.700001,36.220001,36.465,36.465,1072800
2014/3/19,36.470001,37.305,36.415001,36.965,36.965,2025400
2014/3/20,36.91,37.025002,36.27,36.514999,36.514999,1391400
2014/3/21,36.810001,36.950001,35.869999,36.064999,36.064999,2493000
2014/3/24,36.165001,36.334999,35.169998,35.470001,35.470001,2309000
2014/3/25,35.514999,36.18,35.514999,36.154999,36.154999,1948600
2014/3/26,36.380001,36.865002,36.25,36.57,36.57,2193400
2014/3/27,36.389999,36.705002,35.445,35.630001,35.630001,2183200
2014/3/28,35.639999,35.990002,35.145,35.580002,35.580002,5048800
2014/3/31,36.900002,37.810001,36.02,37.084999,37.084999,8113400
2014/4/1,37.384998,37.494999,36.724998,37.110001,37.110001,1500400
2014/4/2,37.205002,37.445,36.830002,37.395,37.395,1671800
2014/4/3,37.459999,37.665001,37.130001,37.595001,37.595001,2347000
2014/4/4,37.695,38.244999,37.044998,37.125,37.125,1496000
2014/4/7,37.014999,37.105,36.66,36.849998,36.849998,2136800
2014/4/8,36.860001,37.369999,36.779999,37.32,37.32,1770200
2014/4/9,37.439999,37.595001,37.055,37.494999,37.494999,2708600
2014/4/10,37.25,37.73,37.049999,37.25,37.25,2944800
2014/4/11,37.084999,37.174999,36.395,36.485001,36.485001,2975200
2014/4/14,40.965,42.200001,40.365002,40.5,40.5,14450200
2014/4/15,40.66,40.945,39.044998,40.360001,40.360001,3955800
2014/4/16,40.465,40.615002,39.599998,40.215,40.215,2378800
2014/4/17,40.005001,40.845001,39.630001,40.645,40.645,4266800
2014/4/21,40.674999,40.830002,38.580002,39.560001,39.560001,4961200
2014/4/22,39.564999,40.185001,39.345001,39.869999,39.869999,2983400
2014/4/23,39.865002,40.215,39.700001,39.959999,39.959999,2118800
2014/4/24,40.200001,40.224998,39.259998,40.134998,40.134998,1906000
2014/4/25,39.849998,41,39.43,40.25,40.25,2736000
2014/4/28,40.369999,40.715,40.005001,40.59,40.59,1593200
2014/4/29,40.735001,40.935001,40.439999,40.650002,40.650002,1656200
2014/4/30,40.720001,40.915001,40.43,40.735001,40.735001,1919800
2014/5/1,40.634998,41.360001,40.599998,41.209999,41.209999,2011200
2014/5/2,41.119999,41.275002,40.865002,41.154999,41.154999,1209000
2014/5/5,40.865002,41.974998,40.845001,41.959999,41.959999,2000400
2014/5/6,41.455002,41.794998,41.345001,41.630001,41.630001,1350400
2014/5/7,41.654999,41.904999,41.349998,41.880001,41.880001,1665800
2014/5/8,41.924999,42.360001,41.68,41.939999,41.939999,1549400
2014/5/9,41.915001,42.75,41.665001,42.695,42.695,1696200
2014/5/12,42.799999,43.154999,42.790001,43.095001,43.095001,1058200
2014/5/13,43.16,43.259998,42.759998,43.055,43.055,992400
2014/5/14,43.055,43.195,42.825001,43.009998,43.009998,941400
2014/5/15,43,43.294998,42.794998,42.935001,42.935001,2650800
2014/5/16,42.924999,43.375,42.830002,43.014999,43.014999,1425600
2014/5/19,42.860001,43.314999,42.790001,43.240002,43.240002,1458400
2014/5/20,43.514999,43.514999,42.040001,42.575001,42.575001,3514400
2014/5/21,42.900002,43.195,41.970001,42.490002,42.490002,2232800
2014/5/22,42.549999,42.615002,40.509998,40.700001,40.700001,4418400
2014/5/23,40.855,40.93,39.764999,40.384998,40.384998,3789600
2014/5/27,40.48,40.650002,39.43,39.75,39.75,3851800
2014/5/28,39.924999,40.355,39.485001,40.18,40.18,3211400
2014/5/29,40.384998,40.68,40.185001,40.27,40.27,1195400
2014/5/30,40.299999,40.994999,40.119999,40.599998,40.599998,1848000
2014/6/2,40.560001,40.685001,39.965,40.330002,40.330002,1788800
2014/6/3,40.154999,40.625,40.110001,40.290001,40.290001,1069600
2014/6/4,40.134998,40.52,40.02,40.240002,40.240002,1104800
2014/6/5,40.365002,40.709999,40,40.209999,40.209999,1812800
2014/6/6,40.375,40.485001,40.115002,40.200001,40.200001,1103800
2014/6/9,40.110001,40.439999,39.904999,40.404999,40.404999,1200000
2014/6/10,40.965,41.145,40.049999,40.355,40.355,1545200
2014/6/11,40.740002,41.485001,40.505001,41.255001,41.255001,2568800
2014/6/12,41.125,41.244999,39.945,39.945,39.945,3793800
2014/6/13,40.035,40.084999,39.075001,39.18,39.18,3080600
2014/6/16,39.514999,40.424999,39.060001,39.220001,39.220001,2410400
2014/6/17,40.875,41.849998,40.514999,41.029999,41.029999,4244600
2014/6/18,41,41.474998,40.785,41.450001,41.450001,1496800
2014/6/19,41.349998,42.055,41.244999,42.040001,42.040001,1632000
2014/6/20,42.134998,42.665001,41.955002,42.650002,42.650002,3254600
2014/6/23,42.544998,43.095001,42.540001,42.825001,42.825001,1752200
2014/6/24,42.48,42.939999,42.380001,42.400002,42.400002,1196000
2014/6/25,42.5,43.189999,42.235001,42.355,42.355,1340200
2014/6/26,42.459999,42.970001,42.395,42.955002,42.955002,851000
2014/6/27,42.880001,44.095001,42.849998,43.93,43.93,3009600
2014/6/30,43.825001,43.939999,42.860001,42.919998,42.919998,1916400
2014/7/1,43.044998,43.625,43.044998,43.57,43.57,1477800
2014/7/2,43.525002,43.985001,43.509998,43.880001,43.880001,1140000
2014/7/3,43.860001,44.099998,43.75,44.044998,44.044998,1316800
2014/7/7,43.735001,43.895,43.514999,43.715,43.715,881200
2014/7/8,43.540001,43.689999,43.334999,43.470001,43.470001,1008800
2014/7/9,43.555,43.959999,43.48,43.945,43.945,730000
2014/7/10,43.535,44.119999,43.380001,44.075001,44.075001,836800
2014/7/11,43.945,44.205002,43.509998,43.970001,43.970001,1123200
2014/7/14,44.169998,44.169998,43.16,43.395,43.395,1848200
2014/7/15,43.494999,43.860001,43.285,43.77,43.77,1990000
2014/7/16,43.785,43.865002,43.119999,43.200001,43.200001,1379000
2014/7/17,43.005001,43.549999,42.494999,42.52,42.52,1833400
2014/7/18,42.724998,43.055,42.474998,42.665001,42.665001,3925600
2014/7/21,42.57,42.845001,42.025002,42.66,42.66,1837600
2014/7/22,42.855,43.119999,42.645,42.849998,42.849998,1585800
2014/7/23,43,43.205002,42.689999,42.77,42.77,1135400
2014/7/24,43.014999,43.060001,42.549999,42.584999,42.584999,4484400
2014/7/25,42.505001,42.720001,42.34,42.5,42.5,2667200
2014/7/28,42.695,42.775002,42.345001,42.450001,42.450001,3523200
2014/7/29,42.59,42.59,42.174999,42.220001,42.220001,2182600
2014/7/30,45.5,47.25,45.259998,46.439999,46.439999,11365000
2014/7/31,46.064999,46.25,45.105,45.125,45.125,4577000
2014/8/1,45.099998,46.029999,44.709999,45.985001,45.985001,3799800
2014/8/4,46,46.77,45.805,46.700001,46.700001,2155600
2014/8/5,46.764999,47.389999,46.599998,46.904999,46.904999,2815600
2014/8/6,46.494999,47.695,46.389999,47.505001,47.505001,2416200
2014/8/7,47.630001,47.755001,47.009998,47.185001,47.185001,2302200
2014/8/8,47.16,47.459999,46.970001,47.355,47.355,1305800
2014/8/11,47.450001,47.724998,47.18,47.25,47.25,1027400
2014/8/12,47.310001,47.705002,47.16,47.494999,47.494999,1473200
2014/8/13,47.560001,48.369999,47.505001,47.939999,47.939999,1697800
2014/8/14,48.084999,48.084999,47.73,47.845001,47.845001,1716000
2014/8/15,47.945,48.630001,47.84,48.290001,48.290001,1581200
2014/8/18,48.584999,49.134998,48.459999,48.945,48.945,1626000
2014/8/19,48.900002,49.009998,48.535,48.985001,48.985001,1161800
2014/8/20,48.790001,49.169998,48.32,48.785,48.785,1785600
2014/8/21,49.224998,49.470001,49.035,49.349998,49.349998,1896600
2014/8/22,49.5,49.555,49.080002,49.205002,49.205002,1298800
2014/8/25,49.314999,49.459999,49.049999,49.264999,49.264999,909000
2014/8/26,49.555,49.674999,49,49.400002,49.400002,1517800
2014/8/27,49.34,49.395,48.73,48.759998,48.759998,1396400
2014/8/28,48.84,49.205002,48.415001,49.130001,49.130001,1239200
2014/8/29,49.174999,49.674999,48.91,49.630001,49.630001,1459600
2014/9/2,49.68,49.759998,48.419998,48.790001,48.790001,1962400
2014/9/3,49.105,49.314999,48.805,48.955002,48.955002,1734000
2014/9/4,49.029999,49.43,48.794998,49.220001,49.220001,1548600
2014/9/5,49.145,49.52,49.060001,49.465,49.465,1672800
2014/9/8,49.305,49.639999,49.240002,49.455002,49.455002,2705600
2014/9/9,49.404999,49.875,49.189999,49.529999,49.529999,1488000
2014/9/10,49.735001,50.369999,49.43,50.255001,50.255001,1562600
2014/9/11,50.369999,50.75,50.220001,50.59,50.59,1375400
2014/9/12,50.450001,50.494999,49.689999,49.84,49.84,1937600
2014/9/15,50.014999,50.939999,49.665001,50.695,50.695,2254800
2014/9/16,50.689999,50.764999,50.110001,50.5,50.5,1901000
2014/9/17,50.549999,51.450001,50.505001,51.23,51.23,1261600
2014/9/18,51.240002,51.73,51.07,51.66,51.66,1155000
2014/9/19,51.869999,52.330002,51.619999,52.009998,52.009998,2875000
2014/9/22,51.935001,52.345001,51.82,51.994999,51.994999,1306800
2014/9/23,51.299999,52.07,51.299999,51.595001,51.595001,1317000
2014/9/24,51.595001,51.834999,51.310001,51.794998,51.794998,1150200
2014/9/25,52.014999,52.07,51.325001,51.325001,51.325001,1110600
2014/9/26,51.325001,51.5,51.125,51.375,51.375,1045400
2014/9/29,51.095001,51.685001,51.035,51.584999,51.584999,1080000
2014/9/30,51.73,51.785,51.064999,51.075001,51.075001,913600
2014/10/1,51.154999,51.834999,50.880001,51.695,51.695,1979600
2014/10/2,51.630001,52.23,51.424999,52.139999,52.139999,1414000
2014/10/3,52.365002,53.244999,52.310001,53.09,53.09,1418000
2014/10/6,53.5,54.365002,53.314999,53.455002,53.455002,1723000
2014/10/7,53.200001,53.41,52.860001,53.005001,53.005001,1450200
2014/10/8,53.174999,53.395,52.830002,53.345001,53.345001,1705200
2014/10/9,53.415001,54.025002,52.799999,52.834999,52.834999,1627400
2014/10/10,52.955002,53.724998,52.275002,52.294998,52.294998,1429000
2014/10/13,52.380001,52.740002,51.610001,51.665001,51.665001,1422200
2014/10/14,52,52.48,50.915001,51.235001,51.235001,2249200
2014/10/15,50.700001,50.875,49.439999,50.005001,50.005001,2634800
2014/10/16,49.09,49.540001,48.535,49.014999,49.014999,2524800
2014/10/17,49.400002,50.215,49.150002,49.5,49.5,2331200
2014/10/20,49.529999,50.959999,49.345001,50.935001,50.935001,1805600
2014/10/21,51.134998,53.084999,51.134998,52.904999,52.904999,1744000
2014/10/22,53.110001,53.330002,52.195,52.630001,52.630001,1669000
2014/10/23,52.825001,53.935001,52.220001,52.595001,52.595001,2942400
2014/10/24,56.75,58.970001,56.610001,58.380001,58.380001,5638800
2014/10/27,58.279999,58.75,57.779999,58.509998,58.509998,2776600
2014/10/28,58.525002,59.419998,58.014999,59.139999,59.139999,1997000
2014/10/29,59.125,60.060001,59.005001,60,60,2782400
2014/10/30,59.814999,60.255001,59.529999,60.139999,60.139999,1319600
2014/10/31,60.790001,61,60.145,60.459999,60.459999,1279600
2014/11/3,60.435001,60.514999,59.884998,59.965,59.965,1633000
2014/11/4,60.049999,60.415001,59.654999,59.889999,59.889999,2156600
2014/11/5,60.130001,60.599998,59.445,60.549999,60.549999,1781600
2014/11/6,60.360001,61.84,60.290001,61.785,61.785,1587600
2014/11/7,61.669998,61.669998,60.965,61.380001,61.380001,2091400
2014/11/10,61.380001,62.299999,61.365002,62.299999,62.299999,1365000
2014/11/11,62.490002,62.674999,62.080002,62.395,62.395,846400
2014/11/12,62.294998,62.294998,61.220001,61.474998,61.474998,1991800
2014/11/13,61.455002,62.43,61.455002,62.275002,62.275002,1482000
2014/11/14,62.09,62.470001,61.630001,62.25,62.25,1572600
2014/11/17,62.235001,63.310001,62.174999,63.115002,63.115002,1429600
2014/11/18,63.259998,63.98,63.025002,63.939999,63.939999,970800
2014/11/19,63.73,63.740002,62.465,62.794998,62.794998,1522800
2014/11/20,62.130001,62.740002,61.450001,62.695,62.695,1098200
2014/11/21,63.099998,63.450001,61.619999,61.75,61.75,1987000
2014/11/24,62.360001,63.985001,61.919998,63.759998,63.759998,3073600
2014/11/25,63.849998,64.449997,63.66,63.785,63.785,1824000
2014/11/26,63.875,64.635002,63.610001,64.580002,64.580002,1333400
2014/11/28,64.790001,65.635002,64.544998,64.839996,64.839996,615000
2014/12/1,64.794998,65.535004,64.150002,64.695,64.695,1225000
2014/12/2,65.175003,66.300003,64.699997,66.199997,66.199997,1653800
2014/12/3,66.324997,66.400002,65.580002,65.730003,65.730003,1329200
2014/12/4,65.529999,66,64.894997,65,65,1650600
2014/12/5,65,65.059998,64.720001,64.855003,64.855003,2541600
2014/12/8,65,67.144997,65,66.065002,66.065002,3886000
2014/12/9,65.559998,67,65.504997,66.739998,66.739998,2779000
2014/12/10,66.974998,66.974998,65.055,65.184998,65.184998,1905400
2014/12/11,65.525002,66.720001,65.379997,66.035004,66.035004,2520200
2014/12/12,65.480003,66.139999,64.404999,64.434998,64.434998,1888400
2014/12/15,64.959999,65.044998,63.365002,63.505001,63.505001,3156400
2014/12/16,63.334999,64.285004,62.669998,62.720001,62.720001,2127200
2014/12/17,62.98,65.004997,62.810001,64.870003,64.870003,2622000
2014/12/18,65.480003,65.714996,64.945,65.699997,65.699997,2588800
2014/12/19,66.07,66.875,65.864998,66.605003,66.605003,3030800
2014/12/22,66.620003,67.120003,65.75,66.235001,66.235001,1412800
2014/12/23,66.625,66.660004,64.224998,64.790001,64.790001,1290000
2014/12/24,64.879997,65.779999,64.809998,65.375,65.375,495800
2014/12/26,65.464996,65.620003,64.779999,64.949997,64.949997,513400
2014/12/29,64.595001,64.945,64.050003,64.709999,64.709999,767800
2014/12/30,64.764999,65.345001,64.555,64.635002,64.635002,807200
2014/12/31,64.845001,65.300003,63.599998,63.689999,63.689999,830000
2015/1/2,64.095001,64.904999,63.305,63.860001,63.860001,1215200
2015/1/5,63.299999,64.610001,63.25,63.889999,63.889999,1278600
2015/1/6,63.485001,64.410004,62.705002,63.509998,63.509998,1662800
2015/1/7,64.099998,65.245003,63.634998,65,65,1550800
2015/1/8,65.510002,66.735001,65.279999,66.574997,66.574997,2315200
2015/1/9,66.574997,67,66.044998,66.580002,66.580002,1681600
2015/1/12,66.864998,68.139999,66.425003,67.644997,67.644997,2272200
2015/1/13,68.169998,68.595001,66.32,66.809998,66.809998,1494400
2015/1/14,65.834999,66.529999,65.510002,65.834999,65.834999,1560200
2015/1/15,66.300003,66.559998,64.235001,64.294998,64.294998,2547200
2015/1/16,64.184998,64.635002,63.584999,64.580002,64.580002,1976400
2015/1/20,65.135002,65.940002,64.010002,64.230003,64.230003,1960400
2015/1/21,64.199997,64.724998,63.77,64.440002,64.440002,1775800
2015/1/22,64.885002,65.440002,63.779999,65.169998,65.169998,2319400
2015/1/23,65.309998,65.440002,64.75,64.815002,64.815002,1539400
2015/1/26,64.75,65.190002,64.410004,65.07,65.07,1997400
2015/1/27,64.584999,65.224998,64.144997,64.690002,64.690002,1091200
2015/1/28,64.989998,65.550003,64.375,64.434998,64.434998,1258400
2015/1/29,64.455002,64.809998,63.904999,64.639999,64.639999,1569000
2015/1/30,64.254997,64.480003,62.345001,62.674999,62.674999,4162800
2015/2/2,62.845001,63.695,62.279999,62.740002,62.740002,3079400
2015/2/3,63.185001,63.759998,61.985001,63.5,63.5,2812600
2015/2/4,64.529999,68.790001,64.260002,67.425003,67.425003,4139800
2015/2/5,67.5,68.434998,67.315002,67.415001,67.415001,2112200
2015/2/6,67.394997,68.375,65.974998,66.309998,66.309998,2610000
2015/2/9,66.175003,66.410004,63.855,64.040001,64.040001,2187800
2015/2/10,65.18,65.550003,64.629997,65.035004,65.035004,1790600
2015/2/11,64.875,65.93,64.68,65.794998,65.794998,1834600
2015/2/12,66.190002,66.434998,65.279999,66.169998,66.169998,1439000
2015/2/13,66.360001,67.114998,65.625,67.114998,67.114998,2134800
2015/2/17,67.044998,67.334999,66.025002,66.519997,66.519997,1324200
2015/2/18,66.620003,67.375,66.5,67.110001,67.110001,1858000
2015/2/19,67.160004,67.489998,66.754997,66.860001,66.860001,1356600
2015/2/20,66.660004,67.309998,65.970001,67.230003,67.230003,1514600
2015/2/23,67.230003,67.440002,66.800003,67.125,67.125,1202800
2015/2/24,66.93,67.485001,66.669998,66.995003,66.995003,1382400
2015/2/25,66.830002,67.489998,66.775002,67.025002,67.025002,1344800
2015/2/26,67.110001,67.75,66.985001,67.449997,67.449997,1257000
2015/2/27,67.199997,67.580002,66.510002,66.510002,66.510002,2338400
2015/3/2,66.510002,68.029999,66.305,67.925003,67.925003,2345600
2015/3/3,67.889999,68.050003,66.879997,67.290001,67.290001,1471400
2015/3/4,66.945,68.305,66.775002,67.879997,67.879997,1212600
2015/3/5,67.800003,68.474998,67.559998,67.824997,67.824997,1358800
2015/3/6,67.614998,68,66.294998,66.5,66.5,1650400
2015/3/9,66.714996,67.230003,66.214996,66.949997,66.949997,3828600
2015/3/10,66.445,66.940002,66.004997,66.824997,66.824997,1926600
2015/3/11,67,68,66.824997,67.355003,67.355003,1896600
2015/3/12,67.529999,68.709999,67.364998,68.5,68.5,2336800
2015/3/13,68.425003,68.669998,67.195,67.675003,67.675003,2104800
2015/3/16,68.5,74.855003,68.5,74.32,74.32,5910200
2015/3/17,73.75,74.379997,73.264999,74.050003,74.050003,2271000
2015/3/18,74,74.974998,73.775002,74.190002,74.190002,2673800
2015/3/19,73.635002,74.660004,73.629997,74.470001,74.470001,1770400
2015/3/20,74.894997,75.205002,73.355003,73.385002,73.385002,3527800
2015/3/23,73.455002,73.760002,72.875,73.050003,73.050003,1405200
2015/3/24,73.239998,73.974998,72.660004,72.900002,72.900002,1647000
2015/3/25,73.275002,73.940002,71.035004,71.125,71.125,2589600
2015/3/26,70.385002,71.400002,69.065002,70.949997,70.949997,2107000
2015/3/27,70.985001,72.084999,70.955002,71.839996,71.839996,1474200
2015/3/30,72.434998,72.614998,71.945,72.07,72.07,1211600
2015/3/31,71.574997,72.055,71.105003,71.230003,71.230003,1443400
2015/4/1,71.029999,71.114998,69.455002,70.349998,70.349998,2012400
2015/4/2,70.654999,71.025002,69.945,70.305,70.305,1683000
2015/4/6,70.120003,70.315002,69.625,69.925003,69.925003,1789000
2015/4/7,69.989998,70.540001,69.360001,69.375,69.375,2014800
2015/4/8,69.574997,70.279999,69.019997,69.510002,69.510002,1993800
2015/4/9,69.455002,70,68.849998,69.684998,69.684998,1604600
2015/4/10,70,71,69.68,70.839996,70.839996,2083400
2015/4/13,70.995003,72.934998,70.894997,71.550003,71.550003,1850600
2015/4/14,71.504997,71.824997,70.644997,71.375,71.375,1247400
2015/4/15,71.5,71.5,70.419998,70.639999,70.639999,1404600
2015/4/16,70.510002,71.135002,70.379997,70.864998,70.864998,919000
2015/4/17,70.389999,70.565002,69.510002,69.970001,69.970001,1322000
2015/4/20,70.535004,71.535004,70.18,70.639999,70.639999,1439800
2015/4/21,70.815002,71,70.135002,70.239998,70.239998,1752400
2015/4/22,70.495003,70.75,69.805,70.434998,70.434998,1186400
2015/4/23,70.375,71.605003,70.330002,70.959999,70.959999,2209800
2015/4/24,72.184998,72.214996,68.160004,69.165001,69.165001,4606400
2015/4/27,69.610001,69.709999,65.264999,65.485001,65.485001,2834000
2015/4/28,65.455002,65.730003,64.125,64.949997,64.949997,3504400
2015/4/29,64.875,65.489998,64.5,64.980003,64.980003,2316600
2015/4/30,64.769997,65.485001,63.044998,63.325001,63.325001,2477200
2015/5/1,63.560001,64.540001,63.23,63.595001,63.595001,3544400
2015/5/4,63.82,64.669998,63.785,63.875,63.875,2168000
2015/5/5,63.439999,64.239998,61.375,61.93,61.93,3100400
2015/5/6,61.93,62.985001,61.685001,62.195,62.195,2512200
2015/5/7,62.369999,62.93,61.880001,61.974998,61.974998,2473800
2015/5/8,62.380001,63.32,62.134998,63.200001,63.200001,3773000
2015/5/11,63,64.214996,63,63.535,63.535,3251600
2015/5/12,65.550003,66.849998,65.224998,65.235001,65.235001,4386600
2015/5/13,65.5,65.714996,63.945,64.160004,64.160004,3045200
2015/5/14,64.535004,65.389999,64.099998,65.279999,65.279999,2203000
2015/5/15,65.290001,65.745003,64.75,65.705002,65.705002,1749600
2015/5/18,65.779999,66.300003,65.315002,65.860001,65.860001,1319000
2015/5/19,65,65.644997,62.720001,65.540001,65.540001,3598800
2015/5/20,65.714996,67.135002,65.519997,66.18,66.18,2228000
2015/5/21,65.955002,66.110001,65.144997,65.910004,65.910004,2067400
2015/5/22,65.605003,66.419998,65.364998,65.440002,65.440002,1169000
2015/5/26,65.150002,65.775002,63.904999,64.279999,64.279999,1592400
2015/5/27,64.410004,65.394997,64.089996,65.224998,65.224998,2041800
2015/5/28,65.004997,65.724998,64.875,65.324997,65.324997,1980400
2015/5/29,65.434998,65.959999,65.114998,65.360001,65.360001,2320800
2015/6/1,65.389999,66.239998,64.620003,66.095001,66.095001,1948600
2015/6/2,65.724998,66.235001,65.209999,65.625,65.625,1740800
2015/6/3,65.720001,66.334999,65.464996,66.084999,66.084999,1376000
2015/6/4,65.529999,65.980003,65.144997,65.800003,65.800003,1822600
2015/6/5,65.614998,66.555,65.18,66.449997,66.449997,1376000
2015/6/8,66.300003,67.014999,66.120003,66.455002,66.455002,2373600
2015/6/9,67.114998,67.370003,66.264999,66.650002,66.650002,1319400
2015/6/10,66.875,67.535004,66.474998,67.349998,67.349998,1141600
2015/6/11,67.425003,68.205002,67.18,67.584999,67.584999,1232400
2015/6/12,67.269997,67.584999,66.675003,66.790001,66.790001,1519600
2015/6/15,66.364998,66.949997,66,66.800003,66.800003,1205400
2015/6/16,66.730003,69.135002,66.580002,68.955002,68.955002,3995600
2015/6/17,68.995003,72.199997,68,70.800003,70.800003,5637800
2015/6/18,70.824997,73.434998,70.535004,72.550003,72.550003,4615800
2015/6/19,72.620003,73.294998,72.190002,73.084999,73.084999,2519000
2015/6/22,73.589996,73.650002,71.910004,72.160004,72.160004,2857400
2015/6/23,72.559998,73.620003,71.940002,72.315002,72.315002,1838400
2015/6/24,72.019997,72.555,71.394997,71.43,71.43,1914200
2015/6/25,71.809998,73.040001,71.459999,72.305,72.305,1918800
2015/6/26,72.654999,73.324997,72.220001,73.040001,73.040001,2044400
2015/6/29,72.224998,73.055,71.084999,71.175003,71.175003,1565200
2015/6/30,71.855003,72.025002,70.824997,71.214996,71.214996,1315800
2015/7/1,71.754997,71.894997,71.095001,71.800003,71.800003,1588000
2015/7/2,72.07,72.275002,70.559998,71.224998,71.224998,1714600
2015/7/6,71.974998,73.214996,71.695,72.559998,72.559998,3291600
2015/7/7,72.599998,73.82,71.860001,73.739998,73.739998,2680600
2015/7/8,73.230003,73.705002,71.279999,71.510002,71.510002,2228800
2015/7/9,72.5,72.995003,72,72.535004,72.535004,1804200
2015/7/10,73.75,74.224998,72.82,73.580002,73.580002,1746200
2015/7/13,75.849998,76.449997,74.910004,76.055,76.055,3199800
2015/7/14,76.165001,76.625,75.614998,76.150002,76.150002,2112200
2015/7/15,76.264999,76.845001,75.525002,76.305,76.305,2133200
2015/7/16,76.614998,77.514999,76.584999,77.235001,77.235001,1991800
2015/7/17,77.175003,77.480003,76.315002,77.150002,77.150002,1542600
2015/7/20,77.364998,77.364998,76.839996,77.004997,77.004997,1104800
2015/7/21,77.025002,78.245003,76.910004,78.029999,78.029999,1983200
2015/7/22,78.199997,78.805,77.639999,78.360001,78.360001,1529200
2015/7/23,78.625,78.775002,77.745003,78.125,78.125,1414600
2015/7/24,78.055,78.709999,77.349998,77.550003,77.550003,1382000
2015/7/27,77.25,77.375,75.949997,76.360001,76.360001,2717200
2015/7/28,76.980003,77.900002,76.004997,77.900002,77.900002,3625800
2015/7/29,77.425003,79.5,75.300003,76.879997,76.879997,3893000
2015/7/30,76.794998,77.5,76.260002,76.550003,76.550003,2378800
2015/7/31,77.160004,77.324997,76.014999,76.080002,76.080002,1532800
2015/8/3,76.125,76.699997,74.754997,75.544998,75.544998,2176600
2015/8/4,75.660004,75.900002,74.605003,74.684998,74.684998,1804400
2015/8/5,74.75,75.404999,74.605003,75.059998,75.059998,1950200
2015/8/6,75.014999,75.955002,71.809998,72.139999,72.139999,2918000
2015/8/7,72.195,72.589996,71.004997,71.959999,71.959999,1907200
2015/8/10,72.485001,73.445,72.07,72.25,72.25,1271800
2015/8/11,71.790001,72.445,71.455002,71.904999,71.904999,1461200
2015/8/12,71.610001,72.449997,70.57,72.059998,72.059998,2012000
2015/8/13,71.904999,72.650002,71.334999,72.199997,72.199997,1441800
2015/8/14,72.065002,72.514999,71.375,71.650002,71.650002,1399600
2015/8/17,71.360001,72.489998,70.995003,72.385002,72.385002,1444600
2015/8/18,72.135002,73.690002,71.739998,72.635002,72.635002,2307800
2015/8/19,72.089996,73.345001,71.370003,72.934998,72.934998,1733000
2015/8/20,72.095001,72.485001,71.449997,71.449997,71.449997,2004800
2015/8/21,70.925003,71.095001,69.904999,69.934998,69.934998,2851600
2015/8/24,66.510002,67.199997,62.529999,66.964996,66.964996,3984000
2015/8/25,69.040001,70.235001,67.875,67.875,67.875,2856400
2015/8/26,69.099998,70.224998,67.449997,70.074997,70.074997,2532600
2015/8/27,70.324997,73.105003,70.260002,72.794998,72.794998,3192000
2015/8/28,72.550003,73.43,71.095001,72.349998,72.349998,3108600
2015/8/31,72.190002,73.080002,70.410004,70.440002,70.440002,2019000
2015/9/1,68.900002,69.445,67.150002,67.735001,67.735001,3484000
2015/9/2,68.684998,69.529999,67.855003,69.514999,69.514999,2184000
2015/9/3,69.779999,70.489998,68.529999,68.775002,68.775002,1507000
2015/9/4,68.084999,68.654999,67.309998,68.044998,68.044998,1285800
2015/9/8,69.224998,69.949997,68.114998,69.839996,69.839996,2095000
2015/9/9,70.489998,70.510002,68.614998,68.760002,68.760002,2317000
2015/9/10,68.675003,69.669998,68.589996,69.105003,69.105003,1473200
2015/9/11,68.695,69.574997,68.294998,69.565002,69.565002,1428800
2015/9/14,69.565002,69.885002,69.044998,69.5,69.5,1463600
2015/9/15,69.449997,70.32,69.040001,70.25,70.25,1976600
2015/9/16,70.07,70.675003,69.514999,70.290001,70.290001,1271600
2015/9/17,70.239998,71.68,70.035004,70.805,70.805,1319000
2015/9/18,70.385002,71.690002,70.309998,71.375,71.375,3535800
2015/9/21,71.889999,72.415001,70,70.790001,70.790001,1781400
2015/9/22,70.220001,71.385002,69.639999,71.065002,71.065002,2081600
2015/9/23,70.945,71.445,70.625,70.800003,70.800003,1676000
2015/9/24,70.389999,70.760002,69.75,70.165001,70.165001,1400200
2015/9/25,70.529999,71,68.110001,68.68,68.68,1862200
2015/9/28,68.635002,68.730003,66.57,66.949997,66.949997,4205600
2015/9/29,67.18,69.169998,66.665001,68.894997,68.894997,3084000
2015/9/30,69.779999,71.199997,69.220001,71.084999,71.084999,3094000
2015/10/1,70.760002,74.650002,70.315002,74.5,74.5,4801400
2015/10/2,74,77.370003,73.5,77.275002,77.275002,3981800
2015/10/5,77.285004,77.285004,74.300003,74.684998,74.684998,4587000
2015/10/6,74.379997,75.084999,72.044998,72.154999,72.154999,4194000
2015/10/7,72.5,72.675003,70.620003,72.639999,72.639999,4251200
2015/10/8,72.220001,73.355003,71.595001,73.135002,73.135002,2118200
2015/10/9,73.135002,74.389999,73.135002,74.110001,74.110001,3275600
2015/10/12,74.184998,75.154999,73.669998,74.764999,74.764999,2224800
2015/10/13,73.949997,73.949997,72.184998,72.290001,72.290001,4107400
2015/10/14,72.535004,73.709999,71.934998,72.205002,72.205002,2366000
2015/10/15,72.339996,73.910004,71.980003,73.574997,73.574997,2735800
2015/10/16,73.855003,75.714996,73.625,75.639999,75.639999,2812000
2015/10/19,75.625,76,75.010002,75.699997,75.699997,1744200
2015/10/20,75.514999,75.970001,74.910004,75.599998,75.599998,1404600
2015/10/21,76.105003,76.125,72.925003,74.455002,74.455002,2514400
2015/10/22,74.980003,75.720001,72.875,74.290001,74.290001,2718400
2015/10/23,74.790001,75.525002,72.910004,74.940002,74.940002,3722600
2015/10/26,75.205002,75.690002,72.845001,73.459999,73.459999,4257600
2015/10/27,77.75,78.425003,74.639999,75.489998,75.489998,5289400
2015/10/28,75.449997,77.150002,74.875,77.025002,77.025002,2280800
2015/10/29,76.775002,77.989998,76.339996,77.5,77.5,2211600
2015/10/30,77.555,79.239998,77.095001,78.574997,78.574997,2829800
2015/11/2,78.815002,79.419998,78.5,78.760002,78.760002,1720600
2015/11/3,78.514999,79.495003,77.559998,78.970001,78.970001,1681600
2015/11/4,79.055,79.25,77.889999,78.220001,78.220001,1083800
2015/11/5,78.004997,79.730003,78.004997,79.324997,79.324997,1562800
2015/11/6,79.279999,79.364998,77.849998,78.584999,78.584999,1202000
2015/11/9,78.550003,78.910004,77.43,78.589996,78.589996,1109800
2015/11/10,78.654999,79.055,77.754997,78.785004,78.785004,1046200
2015/11/11,78.800003,79.5,78.324997,78.699997,78.699997,961400
2015/11/12,77.209999,79.495003,76.404999,76.474998,76.474998,1857400
2015/11/13,76.610001,77.629997,76.245003,76.635002,76.635002,1420600
2015/11/16,76.584999,77.425003,75.875,77.355003,77.355003,1083400
2015/11/17,77.25,77.989998,76.830002,77.379997,77.379997,1421000
2015/11/18,77.5,78.605003,76.919998,78.544998,78.544998,1104000
2015/11/19,78.199997,78.675003,77.5,77.964996,77.964996,1122400
2015/11/20,78.474998,80.120003,77.985001,78.839996,78.839996,1785800
2015/11/23,78.565002,80.910004,78.389999,80.519997,80.519997,1898400
2015/11/24,80,80.675003,79.480003,80.205002,80.205002,1487800
2015/11/25,80.455002,82.415001,80.205002,81.834999,81.834999,1294000
2015/11/27,82.099998,82.945,81.605003,82.559998,82.559998,755400
2015/11/30,82.550003,83.434998,81.5,81.5,81.5,2290000
2015/12/1,82.160004,83,81.419998,82.419998,82.419998,1879000
2015/12/2,82.32,82.769997,81.25,81.43,81.43,2345000
2015/12/3,81.574997,82.154999,78.449997,78.699997,78.699997,2285200
2015/12/4,78.980003,81.150002,78.809998,81.010002,81.010002,2366600
2015/12/7,80.550003,81.635002,79.510002,80.394997,80.394997,1658200
2015/12/8,80.349998,80.985001,79.599998,79.910004,79.910004,1996600
2015/12/9,79.245003,81.720001,78.485001,81.004997,81.004997,2895000
2015/12/10,81.214996,82.985001,80.705002,81.785004,81.785004,2085600
2015/12/11,80.790001,82.099998,79.610001,79.855003,79.855003,2278200
2015/12/14,81.120003,81.720001,79.330002,80.529999,80.529999,1657600
2015/12/15,80.870003,81.379997,79.540001,80.029999,80.029999,1808700
2015/12/16,80.879997,81.989998,80.260002,81.57,81.57,997300
2015/12/17,82.400002,82.839996,80.93,80.989998,80.989998,880900
2015/12/18,80.290001,80.360001,78.209999,78.230003,78.230003,2382400
2015/12/21,78.860001,79.690002,78,78.959999,78.959999,993500
2015/12/22,79.440002,79.650002,78.459999,79.300003,79.300003,1531700
2015/12/23,79.959999,80.209999,78.57,79.099998,79.099998,765100
2015/12/24,79.050003,80.059998,79,79.18,79.18,515400
2015/12/28,78.989998,80.120003,78.989998,79.82,79.82,783500
2015/12/29,79.959999,80.419998,79.529999,79.760002,79.760002,974500
2015/12/30,79.980003,80.220001,79.110001,79.209999,79.209999,665500
2015/12/31,78.809998,79.760002,78.419998,78.980003,78.980003,1443400
2016/1/4,78.099998,79.010002,76.5,78.839996,78.839996,2540100
2016/1/5,78.669998,80.449997,78.43,80.010002,80.010002,1566700
2016/1/6,79.279999,80.989998,78.849998,80.440002,80.440002,1769500
2016/1/7,79.389999,79.389999,76.790001,77.559998,77.559998,2370400
2016/1/8,77.300003,78.580002,75.800003,76.040001,76.040001,1751900
2016/1/11,76.660004,77.360001,75.540001,75.93,75.93,2136200
2016/1/12,76.489998,77.870003,76.32,77.75,77.75,1413800
2016/1/13,78.150002,78.550003,74.610001,74.809998,74.809998,1853700
2016/1/14,74.809998,77.330002,73.919998,77.099998,77.099998,2154400
2016/1/15,74.839996,76.589996,73.959999,74.690002,74.690002,3102900
2016/1/19,75.620003,76.089996,74.010002,74.519997,74.519997,1768700
2016/1/20,73.470001,76.029999,72.199997,75.489998,75.489998,2124600
2016/1/21,76.629997,79.660004,76.330002,77.800003,77.800003,3677700
2016/1/22,78.790001,79.779999,78.339996,78.839996,78.839996,2080300
2016/1/25,79.099998,80.699997,79.080002,80.199997,80.199997,1398700
2016/1/26,79.160004,80.849998,78.889999,80.160004,80.160004,1521900
2016/1/27,80.209999,80.589996,77.25,77.900002,77.900002,2798300
2016/1/28,78.18,78.18,75.239998,75.879997,75.879997,2086200
2016/1/29,75.970001,78.300003,75.959999,78.209999,78.209999,2299500
2016/2/1,77.889999,79.580002,77.650002,78.839996,78.839996,2326400
2016/2/2,77.610001,78.18,76.580002,76.910004,76.910004,2747900
2016/2/3,82.620003,83.449997,80.949997,83.32,83.32,4961200
2016/2/4,83.190002,84.480003,82.470001,83.599998,83.599998,3280300
2016/2/5,83.459999,84.839996,81.650002,82.019997,82.019997,2057300
2016/2/8,81.139999,81.690002,75.290001,76.970001,76.970001,3638200
2016/2/9,75.639999,78.110001,75.620003,76.339996,76.339996,2677000
2016/2/10,77.43,80.610001,77.209999,79,79,2462200
2016/2/11,77.550003,79.779999,76.900002,79.040001,79.040001,2142700
2016/2/12,79.610001,81.110001,78.599998,81.040001,81.040001,2186600
2016/2/16,81.379997,84.470001,81.129997,84.449997,84.449997,2420300
2016/2/17,85.169998,86.699997,84.440002,86.620003,86.620003,2370500
2016/2/18,86.720001,88.529999,86.050003,86.239998,86.239998,2465400
2016/2/19,86.290001,86.620003,85.040001,86.209999,86.209999,1595300
2016/2/22,86.910004,87.300003,85.769997,86.610001,86.610001,1680600
2016/2/23,86.5,87.360001,85.949997,86.870003,86.870003,1699200
2016/2/24,86.339996,88.110001,85.400002,87.790001,87.790001,1585200
2016/2/25,88.080002,89.580002,87.919998,89.559998,89.559998,1421400
2016/2/26,89.650002,89.93,87.639999,87.93,87.93,2050800
2016/2/29,87.610001,88.300003,86.739998,87,87,1961400
2016/3/1,87.279999,87.889999,86.110001,87.870003,87.870003,1846600
2016/3/2,88.5,88.629997,87.470001,88.290001,88.290001,1178600
2016/3/3,88.089996,88.300003,86.5,87.120003,87.120003,1301300
2016/3/4,86.919998,87.860001,86.459999,87.360001,87.360001,1102500
2016/3/7,87.360001,88.099998,86.879997,87.260002,87.260002,1329400
2016/3/8,86.940002,87.120003,85.019997,85.120003,85.120003,2229700
2016/3/9,85.309998,86.330002,84.650002,85.75,85.75,1415900
2016/3/10,86.110001,87,85.660004,86.489998,86.489998,1254600
2016/3/11,86.860001,87.860001,86.669998,87.629997,87.629997,1326300
2016/3/14,87.209999,88.669998,87.019997,87.940002,87.940002,1369000
2016/3/15,87.75,87.860001,85.949997,86.290001,86.290001,1482000
2016/3/16,85.760002,86.849998,85.040001,85.779999,85.779999,1418100
2016/3/17,85.629997,86.230003,83.900002,84.370003,84.370003,1791900
2016/3/18,84.690002,86.089996,84.019997,85.809998,85.809998,1761600
2016/3/21,85.57,86.129997,85.209999,85.639999,85.639999,1003700
2016/3/22,85.099998,86.82,85.059998,86.25,86.25,1112500
2016/3/23,86.120003,86.910004,85.669998,85.889999,85.889999,1003100
2016/3/24,85.230003,87.639999,85.129997,87.339996,87.339996,2085200
2016/3/28,87.260002,87.889999,86.550003,86.720001,86.720001,1330400
2016/3/29,86.529999,89.379997,86.529999,88.889999,88.889999,1788000
2016/3/30,89.379997,89.580002,88.57,88.889999,88.889999,1060800
2016/3/31,88.839996,89.120003,87.910004,88.209999,88.209999,2269200
2016/4/1,88.019997,90.059998,86.730003,89.919998,89.919998,2736700
2016/4/4,102.209999,107.900002,100.900002,105.080002,105.080002,9078200
2016/4/5,103.660004,104.910004,102.709999,103.540001,103.540001,4165400
2016/4/6,103.610001,107.699997,103.32,107.480003,107.480003,2229100
2016/4/7,107.550003,107.650002,104.290001,105.25,105.25,1645600
2016/4/8,106.32,106.779999,104.059998,104.470001,104.470001,1104500
2016/4/11,105.190002,107.580002,104.82,105.989998,105.989998,1578700
2016/4/12,105.980003,106.650002,104.349998,105.739998,105.739998,1496700
2016/4/13,106.269997,109,106.230003,108.32,108.32,1876300
2016/4/14,107.910004,108.730003,107.269997,107.489998,107.489998,1172700
2016/4/15,107.220001,107.400002,105.970001,106.550003,106.550003,1461100
2016/4/18,106.559998,108.349998,105.769997,108,108,1147800
2016/4/19,107.889999,108.080002,105.550003,106.080002,106.080002,1880100
2016/4/20,106.339996,108.690002,106,107.860001,107.860001,1314200
2016/4/21,108.029999,108.93,107.190002,108.099998,108.099998,1067100
2016/4/22,107.989998,109.32,107.43,108.330002,108.330002,920900
2016/4/25,107.849998,108.589996,107.459999,107.980003,107.980003,1507200
2016/4/26,108,109.709999,107.389999,108.839996,108.839996,1808300
2016/4/27,111.779999,112,107.760002,108.93,108.93,2748800
2016/4/28,109.290001,109.82,106.970001,107.25,107.25,1079100
2016/4/29,107,107.330002,104.919998,106.209999,106.209999,1575400
2016/5/2,106.720001,107.800003,106.160004,106.860001,106.860001,1339200
2016/5/3,106.089996,107.349998,104.43,105.43,105.43,1259600
2016/5/4,105.099998,105.629997,103.559998,103.800003,103.800003,1363000
2016/5/5,103.129997,104.68,102.919998,104.370003,104.370003,1815300
2016/5/6,104.120003,106.139999,103.949997,105.739998,105.739998,1376400
2016/5/9,105.760002,106.980003,105.459999,106.379997,106.379997,897700
2016/5/10,106.709999,107.220001,105.669998,106.589996,106.589996,816900
2016/5/11,106.559998,107.290001,105.040001,105.080002,105.080002,857000
2016/5/12,105.080002,105.800003,103.489998,105.589996,105.589996,1172500
2016/5/13,105.519997,106,102.919998,102.989998,102.989998,1739400
2016/5/16,103.339996,104.919998,103.129997,104,104,2645700
2016/5/17,103.669998,105.199997,100.059998,100.839996,100.839996,3428900
2016/5/18,100.769997,101.410004,98.830002,99.790001,99.790001,3061000
2016/5/19,99.800003,99.800003,97.199997,97.82,97.82,4886100
2016/5/20,99.120003,100.5,98.699997,99.110001,99.110001,2626400
2016/5/23,99.629997,100.970001,99.599998,100.019997,100.019997,1989200
2016/5/24,100.449997,101.860001,100.260002,101.489998,101.489998,1417900
2016/5/25,101.790001,101.959999,99.690002,99.910004,99.910004,1525700
2016/5/26,100,100.419998,99.279999,99.43,99.43,1985500
2016/5/27,99.940002,100.599998,98.970001,100.040001,100.040001,1675100
2016/5/31,100.32,100.660004,98.5,98.5,98.5,3002700
2016/6/1,98.5,100,98.410004,99.839996,99.839996,1439700
2016/6/2,100,102.269997,99.839996,102.099998,102.099998,2245600
2016/6/3,102.080002,102.190002,100.389999,101.529999,101.529999,1269400
2016/6/6,101.300003,101.839996,100.589996,101.449997,101.449997,1052800
2016/6/7,101.459999,101.919998,100.639999,101.5,101.5,980600
2016/6/8,101,103.300003,100.860001,102.669998,102.669998,1194700
2016/6/9,102.400002,103.870003,102.199997,102.480003,102.480003,962900
2016/6/10,101.440002,102,101.059998,101.519997,101.519997,852900
2016/6/13,101.220001,102.550003,100.910004,101.129997,101.129997,865300
2016/6/14,100.639999,101.139999,99.980003,100.949997,100.949997,939000
2016/6/15,101.139999,101.790001,96.790001,97.849998,97.849998,3100200
2016/6/16,97.25,99.639999,96.860001,99.309998,99.309998,1629100
2016/6/17,99.370003,99.650002,97.760002,98.540001,98.540001,2152500
2016/6/20,99.540001,100.720001,99.120003,99.160004,99.160004,1718400
2016/6/21,99.440002,99.900002,98.349998,98.57,98.57,1247000
2016/6/22,98.529999,99,97.889999,98.040001,98.040001,1242900
2016/6/23,98.879997,99.309998,98.550003,99.080002,99.080002,1392100
2016/6/24,96.050003,97.529999,95.760002,96.040001,96.040001,2346100
2016/6/27,95.480003,95.93,93.830002,94.529999,94.529999,1401100
2016/6/28,95.129997,95.379997,94.129997,94.970001,94.970001,2087300
2016/6/29,96.190002,97.18,95.489998,96.910004,96.910004,2390800
2016/6/30,97.050003,99.739998,96.919998,99.730003,99.730003,2145200
2016/7/1,99.830002,99.830002,98.279999,98.580002,98.580002,1271500
2016/7/5,98.330002,100.199997,98.019997,99.629997,99.629997,1337000
2016/7/6,99.360001,103.620003,99.360001,103.5,103.5,2160600
2016/7/7,103.5,105.279999,103.099998,103.75,103.75,2166400
2016/7/8,104.419998,105.419998,103.5,104.720001,104.720001,1330900
2016/7/11,104.82,105.809998,104.449997,104.480003,104.480003,1044900
2016/7/12,104.949997,106.559998,104.620003,106.269997,106.269997,1912500
2016/7/13,106.82,107.370003,106.120003,106.489998,106.489998,1789300
2016/7/14,107.07,107.559998,106.620003,107.029999,107.029999,1281000
2016/7/15,107.379997,107.599998,104.919998,105.269997,105.269997,1640200
2016/7/18,105.389999,106.230003,105.110001,105.75,105.75,955000
2016/7/19,105.400002,106.449997,105.220001,105.910004,105.910004,1014800
2016/7/20,106.440002,107.129997,105.989998,106.709999,106.709999,1061700
2016/7/21,106.769997,107.129997,105.690002,106.260002,106.260002,845300
2016/7/22,106.199997,106.5,105.279999,106.25,106.25,856300
2016/7/25,106.349998,106.660004,105.57,106.519997,106.519997,1260300
2016/7/26,106.510002,108.379997,106.040001,108.349998,108.349998,2266300
2016/7/27,116.150002,117.459999,114.010002,114.440002,114.440002,5105000
2016/7/28,114.68,115.379997,112.660004,112.989998,112.989998,1707300
2016/7/29,113,114.790001,112.699997,114.519997,114.519997,1385300
2016/8/1,114.540001,114.889999,113.760002,114.230003,114.230003,1248600
2016/8/2,114.220001,114.739998,112.959999,113.580002,113.580002,1107000
2016/8/3,113.730003,114.849998,113.029999,113.360001,113.360001,901900
2016/8/4,113.650002,113.989998,112.589996,112.980003,112.980003,732500
2016/8/5,113.029999,113.699997,112.620003,113.230003,113.230003,882700
2016/8/8,113.370003,113.5,112,112.400002,112.400002,769900
2016/8/9,112.489998,114.050003,112.279999,113.389999,113.389999,924800
2016/8/10,113.209999,114.230003,112.529999,114.029999,114.029999,1094900
2016/8/11,114.129997,114.860001,113.690002,113.919998,113.919998,876700
2016/8/12,113.709999,113.970001,113.150002,113.599998,113.599998,422900
2016/8/15,113.870003,114.959999,113.800003,114.190002,114.190002,834500
2016/8/16,114.199997,114.199997,112.730003,112.75,112.75,573000
2016/8/17,112.919998,113.029999,111.690002,112.709999,112.709999,808400
2016/8/18,112.519997,116.370003,112.269997,114.949997,114.949997,2291600
2016/8/19,114.959999,118.260002,114.940002,118.07,118.07,3791900
2016/8/22,118.589996,118.919998,116.169998,116.989998,116.989998,1361000
2016/8/23,117.470001,117.919998,116.739998,117.160004,117.160004,1150300
2016/8/24,117.209999,117.580002,114.169998,114.300003,114.300003,1487800
2016/8/25,114.169998,115.309998,113.339996,114.769997,114.769997,1166400
2016/8/26,114.870003,115.860001,114.410004,115.260002,115.260002,978100
2016/8/29,115.190002,116.860001,115.169998,116.099998,116.099998,710000
2016/8/30,116.099998,116.809998,115.089996,115.330002,115.330002,558700
2016/8/31,115.730003,115.730003,114.300003,115.160004,115.160004,1092000
2016/9/1,115.5,115.989998,114.5,115.870003,115.870003,1097900
2016/9/2,115.870003,116.279999,115.230003,115.849998,115.849998,931600
2016/9/6,115.720001,117.550003,115.629997,117.540001,117.540001,1129900
2016/9/7,117.050003,117.459999,115.830002,116.470001,116.470001,821500
2016/9/8,115.980003,117.43,115.400002,117.330002,117.330002,1258600
2016/9/9,116.629997,117,114.580002,114.599998,114.599998,1477600
2016/9/12,114.809998,116.440002,113.910004,116.220001,116.220001,899800
2016/9/13,115.720001,116.379997,113.529999,114.25,114.25,1102500
2016/9/14,114.639999,116.169998,114.129997,114.720001,114.720001,868000
2016/9/15,115.07,117.529999,114.860001,116.970001,116.970001,982000
2016/9/16,117,117.169998,116.139999,116.599998,116.599998,1476000
2016/9/19,116.620003,117.720001,116.360001,116.739998,116.739998,742100
2016/9/20,117.5,117.629997,116.5,117.419998,117.419998,882300
2016/9/21,117.489998,119.389999,117.07,119.169998,119.169998,891800
2016/9/22,119.82,121.580002,119.550003,120.870003,120.870003,1436300
2016/9/23,120.830002,120.830002,119.199997,119.769997,119.769997,977300
2016/9/26,119.25,119.620003,118.620003,118.940002,118.940002,766000
2016/9/27,119.089996,121.510002,118.660004,121.220001,121.220001,1016000
2016/9/28,121.080002,121.300003,119.720001,120.459999,120.459999,675800
2016/9/29,120.089996,121.730003,118.330002,119.260002,119.260002,915000
2016/9/30,119.660004,121.080002,119.449997,120.559998,120.559998,999100
2016/10/3,119.980003,119.980003,118.440002,119.709999,119.709999,1054700
2016/10/4,120,120.449997,118.309998,119.169998,119.169998,832800
2016/10/5,121,121.43,119.32,120.010002,120.010002,1132300
2016/10/6,119.790001,120.349998,119,119.720001,119.720001,692500
2016/10/7,120.089996,120.620003,118.970001,120.089996,120.089996,730900
2016/10/10,120.260002,121.75,120.169998,121.360001,121.360001,640800
2016/10/11,120.739998,121.389999,117.550003,118.25,118.25,1406800
2016/10/12,118.389999,119.080002,117.970001,118.160004,118.160004,741900
2016/10/13,117.599998,119.080002,117.099998,118.660004,118.660004,1299800
2016/10/14,118.559998,119.169998,115.949997,116,116,2014100
2016/10/17,115.879997,116.379997,114.870003,115.550003,115.550003,1875000
2016/10/18,116.540001,118.5,116.290001,118.220001,118.220001,1481100
2016/10/19,117.790001,118.870003,117.620003,117.660004,117.660004,1367100
2016/10/20,117.449997,119,117.110001,117.860001,117.860001,1711000
2016/10/21,117.029999,118.169998,116.559998,117.68,117.68,1284400
2016/10/24,118.239998,118.559998,116.919998,117.029999,117.029999,1763200
2016/10/25,117.010002,117.010002,113.5,113.68,113.68,3975500
2016/10/26,99.300003,100.860001,94.25,94.25,94.25,16796600
2016/10/27,95.199997,95.5,91.32,92.199997,92.199997,4984100
2016/10/28,92.360001,96.800003,92.050003,96.160004,96.160004,4749100
2016/10/31,94.459999,95.489998,92.910004,95.220001,95.220001,4863600
2016/11/1,95.5,95.730003,91.57,92,92,3392300
2016/11/2,92.18,92.220001,88.690002,88.709999,88.709999,3631200
2016/11/3,89.239998,90.949997,89,89.300003,89.300003,3464000
2016/11/4,89.260002,91.339996,89.169998,89.629997,89.629997,1853900
2016/11/7,91.110001,92.230003,90.699997,91.339996,91.339996,1671000
2016/11/8,91.529999,92.32,91.080002,91.389999,91.389999,1649000
2016/11/9,93.389999,93.889999,88.800003,92.449997,92.449997,2431600
2016/11/10,93.419998,93.860001,92.160004,92.849998,92.849998,2801000
2016/11/11,92.769997,92.949997,90.699997,91.010002,91.010002,1599800
2016/11/14,90.720001,91.25,86.540001,86.589996,86.589996,4307700
2016/11/15,87.550003,89.629997,87.010002,88.910004,88.910004,2252800
2016/11/16,88.849998,89.720001,88.18,89.129997,89.129997,1603100
2016/11/17,89.379997,90.830002,89.010002,90.720001,90.720001,1781400
2016/11/18,90.809998,90.989998,88.809998,89.029999,89.029999,1716900
2016/11/21,89.050003,90.110001,88.779999,89.199997,89.199997,1453500
2016/11/22,88,88,83.419998,85.040001,85.040001,4189600
2016/11/23,85.010002,86.93,84.510002,86.860001,86.860001,2208200
2016/11/25,86.860001,86.870003,85.309998,85.800003,85.800003,2022300
2016/11/28,85.410004,85.589996,84.010002,84.300003,84.300003,3099700
2016/11/29,84.559998,85.449997,83.769997,83.900002,83.900002,2774500
2016/11/30,84.239998,84.25,82.839996,82.849998,82.849998,2766300
2016/12/1,82.800003,83.099998,81.120003,81.470001,81.470001,2468900
2016/12/2,81.440002,84.660004,81.25,83.349998,83.349998,2324500
2016/12/5,83.779999,83.940002,82.410004,82.489998,82.489998,1975900
2016/12/6,83.150002,83.919998,81.849998,83.220001,83.220001,2883200
2016/12/7,82.989998,83.75,81.900002,83.730003,83.730003,2547600
2016/12/8,85.550003,91.339996,85.269997,89.300003,89.300003,6108600
2016/12/9,89.529999,92.980003,89.300003,90.370003,90.370003,4172600
2016/12/12,90.050003,91.410004,88.540001,88.93,88.93,2720600
2016/12/13,88.43,91.099998,87.559998,89.370003,89.370003,2912200
2016/12/14,89.75,92.290001,89.330002,89.82,89.82,2353500
2016/12/15,89.760002,90.830002,89.239998,90.480003,90.480003,2224100
2016/12/16,91.260002,92.25,90.800003,91.389999,91.389999,3492000
2016/12/19,91.309998,92.220001,91.269997,91.480003,91.480003,2224400
2016/12/20,91.529999,92.260002,90.419998,90.870003,90.870003,1628600
2016/12/21,90.589996,92.040001,90.440002,91.43,91.43,1606700
2016/12/22,91.370003,92.400002,91.050003,91.800003,91.800003,1622800
2016/12/23,91.720001,93.349998,91.519997,93,93,1235100
2016/12/27,93.169998,94.5,93.139999,93.349998,93.349998,1352700
2016/12/28,93.199997,93.830002,92.169998,92.709999,92.709999,1614900
2016/12/29,92.709999,94.110001,92.669998,93.709999,93.709999,1330200
2016/12/30,93.889999,94.580002,93.349998,93.699997,93.699997,1431000
2017/1/3,93.800003,95.519997,93.059998,95.519997,95.519997,2166100
2017/1/4,95.519997,97.290001,94.879997,96.540001,96.540001,2053900
2017/1/5,96.910004,97.910004,96.610001,97.190002,97.190002,1534300
2017/1/6,97.400002,97.879997,96.43,97.07,97.07,2974400
2017/1/9,97.57,98.629997,97.330002,97.949997,97.949997,1687800
2017/1/10,97.959999,99.699997,97.949997,99.139999,99.139999,1910400
2017/1/11,99.260002,99.349998,97.040001,98.650002,98.650002,1493700
2017/1/12,97.690002,97.900002,96.5,97.589996,97.589996,1411400
2017/1/13,97.959999,97.959999,96.160004,97.129997,97.129997,1806800
2017/1/17,96.489998,97.400002,96.010002,96.879997,96.879997,1648200
2017/1/18,97.199997,97.400002,95.690002,95.790001,95.790001,1451000
2017/1/19,95.919998,96.720001,94.849998,96.290001,96.290001,2058800
2017/1/20,96.029999,96.93,95.019997,95.510002,95.510002,1159400
2017/1/23,95.5,95.599998,94.269997,95,95,1143000
2017/1/24,95.300003,95.440002,93.790001,94.400002,94.400002,1633100
2017/1/25,94.760002,96.389999,94.669998,96.050003,96.050003,1687700
2017/1/26,96.199997,96.889999,94.970001,95.129997,95.129997,1627900
2017/1/27,95.669998,97.339996,95.529999,97.300003,97.300003,1604600
2017/1/30,97.07,97.230003,95.489998,96.470001,96.470001,1188800
2017/1/31,96.389999,96.900002,95.25,96.239998,96.239998,3709200
2017/2/1,96.510002,98.379997,96.110001,98.019997,98.019997,3191300
2017/2/2,92.160004,92.190002,86.550003,89.730003,89.730003,8893700
2017/2/3,90.419998,91.400002,89.510002,90.470001,90.470001,4595500
2017/2/6,90.580002,90.690002,88.669998,89.870003,89.870003,3400700
2017/2/7,90.160004,90.989998,89.870003,90.709999,90.709999,2470000
2017/2/8,90.449997,91.099998,90.309998,90.830002,90.830002,1783700
2017/2/9,90.830002,91.190002,90.139999,90.82,90.82,1335800
2017/2/10,90.730003,90.790001,89.889999,90.339996,90.339996,2225600
2017/2/13,90.110001,90.5,89.519997,89.959999,89.959999,2138100
2017/2/14,89.790001,90.279999,89.230003,89.489998,89.489998,1760600
2017/2/15,89.43,90.650002,89.300003,90.309998,90.309998,1668900
2017/2/16,90.349998,90.580002,89.220001,89.93,89.93,1724100
2017/2/17,89.870003,90.099998,89.25,89.739998,89.739998,2438400
2017/2/21,93.489998,94.290001,92.239998,92.669998,92.669998,3732200
2017/2/22,92.389999,92.660004,91.900002,92.209999,92.209999,2164200
2017/2/23,100.260002,100.480003,94.449997,95.699997,95.699997,6230600
2017/2/24,94.68,95.019997,94.120003,94.760002,94.760002,1762200
2017/2/27,94.68,95.290001,93.779999,94.660004,94.660004,1450700
2017/2/28,94.519997,94.589996,93.620003,94.040001,94.040001,1775700
2017/3/1,94.550003,94.93,91.800003,93.940002,93.940002,3901800
2017/3/2,93.650002,94.190002,92.309998,93.360001,93.360001,2725600
2017/3/3,92.5,93.360001,91.889999,92.440002,92.440002,1977800
2017/3/6,91.709999,92.099998,89.230003,89.949997,89.949997,4504700
2017/3/7,89.650002,91.019997,89.650002,90.540001,90.540001,2818300
2017/3/8,90.440002,91.489998,89.459999,89.529999,89.529999,2906200
2017/3/9,89.419998,93.360001,89.199997,93.059998,93.059998,3831800
2017/3/10,93.209999,93.510002,91.959999,92.739998,92.739998,2911000
2017/3/13,92.739998,93.949997,92.43,93.599998,93.599998,1571400
2017/3/14,93.199997,94.550003,93.089996,93.860001,93.860001,1609300
2017/3/15,93.93,94.480003,93.629997,93.949997,93.949997,1941800
2017/3/16,93.949997,94.360001,92.639999,92.949997,92.949997,1277300
2017/3/17,92.75,95.790001,91.300003,94.400002,94.400002,3006500
2017/3/20,94.239998,94.440002,93.709999,94.080002,94.080002,1460600
2017/3/21,94.150002,94.93,92.660004,92.860001,92.860001,1676900
2017/3/22,92.910004,93.57,92.349998,93.470001,93.470001,1372800
2017/3/23,93.470001,95.32,93.220001,94.300003,94.300003,1666500
2017/3/24,94.290001,96.029999,94.260002,95.589996,95.589996,1943100
2017/3/27,95.470001,96.349998,94.470001,95.870003,95.870003,1870700
2017/3/28,95.610001,96.489998,93.57,94.389999,94.389999,2317100
2017/3/29,94.190002,94.889999,93.809998,94.389999,94.389999,1317900
2017/3/30,94.470001,94.669998,93.620003,93.860001,93.860001,979100
2017/3/31,93.739998,94.550003,93.220001,94.07,94.07,1203900
2017/4/3,93.980003,94.639999,93.57,94.449997,94.449997,1384000
2017/4/4,94.150002,94.449997,92.940002,93.099998,93.099998,1169500
2017/4/5,93.269997,94.910004,93,93.089996,93.089996,1828000
2017/4/6,92.940002,93.43,92.440002,93.400002,93.400002,876900
2017/4/7,93.559998,95.110001,93.339996,94.459999,94.459999,1233200
2017/4/10,94.300003,95.190002,93.900002,94.419998,94.419998,1340200
2017/4/11,93.980003,94.389999,93.339996,93.599998,93.599998,1303100
2017/4/12,93.75,94.110001,93.129997,93.75,93.75,979000
2017/4/13,93.400002,94.739998,92.900002,94.300003,94.300003,1195600
2017/4/17,94.5,96.209999,94.150002,95.68,95.68,1566500
2017/4/18,95.129997,95.239998,93.669998,94.760002,94.760002,1299300
2017/4/19,95.639999,97.099998,95.370003,96.690002,96.690002,1639200
2017/4/20,96.739998,98.980003,96.68,98.510002,98.510002,1963800
2017/4/21,98.550003,98.830002,97.730003,97.769997,97.769997,2367000
2017/4/24,98.860001,99.43,97.629997,97.959999,97.959999,2004400
2017/4/25,97.910004,99,97.699997,98.919998,98.919998,2684300
2017/4/26,109.120003,113.040001,106.739998,109.300003,109.300003,7668700
2017/4/27,108.860001,111.410004,107.739998,109.669998,109.669998,2816400
2017/4/28,109.5,110.860001,108.779999,109.669998,109.669998,1686100
2017/5/1,109.910004,110.610001,109.690002,109.900002,109.900002,1619300
2017/5/2,109.919998,110.400002,109.610001,110.110001,110.110001,1415600
2017/5/3,110.150002,110.290001,109.169998,109.860001,109.860001,950500
2017/5/4,110.050003,110.989998,109.580002,110.449997,110.449997,963500
2017/5/5,110.599998,110.849998,109.910004,110.580002,110.580002,842900
2017/5/8,110.790001,110.849998,109.57,109.980003,109.980003,1282300
2017/5/9,109.849998,110.419998,109.75,109.989998,109.989998,963700
2017/5/10,109.730003,110.699997,108.800003,110.610001,110.610001,1063100
2017/5/11,109.82,110.610001,109.5,110.25,110.25,775900
2017/5/12,110.089996,111,109.730003,110.589996,110.589996,1025500
2017/5/15,110.400002,113.519997,110.169998,113.43,113.43,1616700
2017/5/16,114.739998,115.940002,112.739998,113.650002,113.650002,3181600
2017/5/17,113.650002,114.400002,111.839996,111.839996,111.839996,1663300
2017/5/18,111.5,112.510002,111.010002,111.949997,111.949997,1595500
2017/5/19,112.510002,113.540001,112.019997,112.889999,112.889999,1078800
2017/5/22,112.989998,114.800003,112.529999,114.089996,114.089996,1348600
2017/5/23,114,114.230003,112.989998,113.540001,113.540001,999100
2017/5/24,113.769997,114.300003,113.050003,114.190002,114.190002,887100
2017/5/25,114.510002,114.82,113.599998,114.169998,114.169998,821200
2017/5/26,114.5,115.459999,113.989998,114.25,114.25,887700
2017/5/30,114.150002,115.089996,113.629997,114.599998,114.599998,1115200
2017/5/31,115.129997,116.589996,114.419998,115.07,115.07,1139500
2017/6/1,115.540001,117.389999,115.160004,117.379997,117.379997,1266800
2017/6/2,117.68,118.190002,116.75,117.559998,117.559998,786200
2017/6/5,117.32,117.489998,116.209999,116.949997,116.949997,805400
2017/6/6,116.5,117.330002,116.43,116.839996,116.839996,737800
2017/6/7,117.5,118.68,117.129997,118.190002,118.190002,930100
2017/6/8,118.190002,118.800003,117.470001,118.129997,118.129997,1091800
2017/6/9,118.300003,118.75,115.169998,116.120003,116.120003,1068900
2017/6/12,115.949997,116.019997,111.779999,114.389999,114.389999,1717200
2017/6/13,114.599998,115.709999,113.93,115.050003,115.050003,1220200
2017/6/14,115.540001,115.68,114.110001,115.010002,115.010002,1004000
2017/6/15,114.360001,115.279999,113.589996,114.949997,114.949997,848200
2017/6/16,115.029999,115.650002,114.010002,114.989998,114.989998,1548800
2017/6/19,115.580002,119.120003,115.199997,118.839996,118.839996,1573700
2017/6/20,118.82,120.440002,117.540001,117.870003,117.870003,1395600
2017/6/21,117.650002,119.330002,117.290001,118.889999,118.889999,981600
2017/6/22,118.699997,119.449997,118.330002,118.529999,118.529999,986500
2017/6/23,118.209999,120.239998,117.230003,120.150002,120.150002,1793700
2017/6/26,120.160004,120.739998,118.190002,118.32,118.32,752500
2017/6/27,118.169998,118.510002,116.980003,117.129997,117.129997,738700
2017/6/28,117.849998,118.769997,117.120003,118.389999,118.389999,594700
2017/6/29,118.110001,118.330002,116.010002,117.230003,117.230003,799800
2017/6/30,117.959999,118.879997,117.220001,118.239998,118.239998,1089400
2017/7/3,118.599998,119.190002,117.43,118.010002,118.010002,739600
2017/7/5,117.870003,119.949997,117.440002,119.580002,119.580002,1040300
2017/7/6,118.709999,119.440002,116.839996,117.080002,117.080002,1447800
2017/7/7,117.800003,118.699997,117.800003,118.169998,118.169998,755000
2017/7/10,117.980003,118.610001,117.330002,117.529999,117.529999,944900
2017/7/11,117.440002,118.010002,116.790001,117.589996,117.589996,966700
2017/7/12,117.68,118.879997,117.160004,118.440002,118.440002,950200
2017/7/13,118.050003,118.099998,115.870003,116.029999,116.029999,1127300
2017/7/14,116.220001,117.349998,115.82,116.919998,116.919998,864200
2017/7/17,117.550003,118,116,116.099998,116.099998,1015700
2017/7/18,115.879997,116.760002,115.580002,116.489998,116.489998,916500
2017/7/19,117,119.480003,116.910004,119.040001,119.040001,1561100
2017/7/20,119.169998,120,118.839996,119.419998,119.419998,1589100
2017/7/21,119.010002,120.360001,117.699997,118.010002,118.010002,1018500
2017/7/24,117.870003,118.360001,116.519997,117.139999,117.139999,1337400
2017/7/25,117.639999,117.639999,115,115.870003,115.870003,1538200
2017/7/26,115.989998,116.650002,114.809998,115.610001,115.610001,2168800
2017/7/27,119.510002,121.449997,116.120003,116.360001,116.360001,3531500
2017/7/28,115.949997,116.190002,113.360001,115.510002,115.510002,2185100
2017/7/31,115.779999,115.870003,114.080002,115.18,115.18,1467900
2017/8/1,115.870003,116.220001,115.110001,115.269997,115.269997,1297200
2017/8/2,115.260002,115.480003,112.870003,114.239998,114.239998,1249500
2017/8/3,114.25,116.800003,113.760002,116.449997,116.449997,1469600
2017/8/4,116.82,117,115.5,116.190002,116.190002,962800
2017/8/7,116.199997,116.739998,115.879997,116.480003,116.480003,723200
2017/8/8,116.480003,117.290001,115.800003,116.160004,116.160004,976900
2017/8/9,115.75,116.5,115.230003,116.260002,116.260002,980400
2017/8/10,115.739998,115.919998,113.57,114.129997,114.129997,982100
2017/8/11,113.949997,115.660004,113.540001,114.5,114.5,673800
2017/8/14,115.040001,115.940002,114.959999,115.639999,115.639999,1294500
2017/8/15,115.779999,115.779999,114.690002,114.830002,114.830002,898400
2017/8/16,115.220001,115.93,115,115.57,115.57,943600
2017/8/17,115.489998,115.790001,113.360001,113.57,113.57,981500
2017/8/18,113.370003,113.610001,112.339996,113.110001,113.110001,1134600
2017/8/21,113.150002,114.989998,112.550003,114.220001,114.220001,1089000
2017/8/22,114.050003,115.089996,113.800003,114.220001,114.220001,1433200
2017/8/23,114,114,112.470001,112.709999,112.709999,2074000
2017/8/24,112.769997,113.459999,112.07,112.75,112.75,1269400
2017/8/25,112.949997,113.400002,111.720001,111.760002,111.760002,1206400
2017/8/28,112.559998,113.449997,112.470001,113.110001,113.110001,1050200
2017/8/29,112.32,113.25,111.739998,111.830002,111.830002,1366000
2017/8/30,112.019997,112.989998,111.529999,112.690002,112.690002,929200
2017/8/31,112.82,113.790001,112.440002,113.660004,113.660004,1091400
2017/9/1,113.790001,114.099998,112.790001,113.309998,113.309998,950000
2017/9/5,112.519997,113.529999,111.160004,111.870003,111.870003,1805200
2017/9/6,112.029999,112.489998,110.25,112.230003,112.230003,2136700
2017/9/7,112.459999,112.900002,112,112.339996,112.339996,1251600
2017/9/8,112.300003,114.790001,112.010002,113.190002,113.190002,1611700